2005-01-03 00:00:00,6.8,6.82,6.44,6.715,400000.0
2005-01-03 01:00:00,6.756,6.756,6.635,6.694,600000.0
2005-01-03 02:00:00,6.715,6.774,6.612,6.716,3250000.0
2005-01-03 03:00:00,6.767,6.767,6.579,6.615,8300000.0
2005-01-03 04:00:00,6.588,6.721,6.555,6.614,4750000.0
2005-01-03 05:00:00,6.646,6.722,6.481,6.588,6400000.0
2005-01-03 06:00:00,6.576,6.714,6.48,6.528,10350000.0
2005-01-03 07:00:00,6.508,6.684,6.483,6.528,8150000.0
2005-01-03 08:00:00,6.596,6.708,6.502,6.658,10400000.0
2005-01-03 09:00:00,6.627,6.731,6.479,6.61,10450000.0
2005-01-03 10:00:00,6.643,6.751,6.5,6.644,7100000.0
2005-01-03 11:00:00,6.557,6.737,6.516,6.7,6300000.0
2005-01-03 12:00:00,6.722,6.764,6.572,6.691,3450000.0
2005-01-03 13:00:00,6.608,6.747,6.524,6.627,3800000.0
2005-01-03 14:00:00,6.705,6.77,6.548,6.559,4200000.0
2005-01-03 15:00:00,6.573,6.759,6.472,6.587,19050000.0
2005-01-03 16:00:00,6.637,6.688,6.451,6.569,26000000.0
2005-01-03 17:00:00,6.652,6.71,6.473,6.596,23900000.0
2005-01-03 18:00:00,6.465,6.65,6.342,6.447,23250000.0
2005-01-03 19:00:00,6.412,6.584,6.306,6.413,21250000.0
2005-01-03 20:00:00,6.476,6.524,6.29,6.371,11350000.0
2005-01-03 21:00:00,6.414,6.463,6.33,6.375,1100000.0
2005-01-03 22:00:00,6.435,6.446,6.323,6.384,1350000.0
2005-01-03 23:00:00,6.425,6.448,6.32,6.375,1350000.0
2005-01-04 00:00:00,6.384,6.469,6.293,6.343,1350000.0
2005-01-04 01:00:00,6.41,6.439,6.339,6.429,600000.0
2005-01-04 02:00:00,6.425,6.461,6.246,6.377,3800000.0
2005-01-04 03:00:00,6.406,6.424,6.224,6.35,10150000.0
2005-01-04 04:00:00,6.271,6.396,6.246,6.355,5050000.0
2005-01-04 05:00:00,6.314,6.429,6.23,6.319,3950000.0
2005-01-04 06:00:00,6.386,6.418,6.266,6.331,5050000.0
2005-01-04 07:00:00,6.302,6.478,6.269,6.372,5850000.0
2005-01-04 08:00:00,6.351,6.446,6.24,6.369,9050000.0
2005-01-04 09:00:00,6.359,6.49,6.231,6.42,11450000.0
2005-01-04 10:00:00,6.347,6.496,6.209,6.249,13200000.0
2005-01-04 11:00:00,6.309,6.413,6.188,6.374,15400000.0
2005-01-04 12:00:00,6.317,6.419,6.178,6.231,18450000.0
2005-01-04 13:00:00,6.322,6.426,6.183,6.307,13900000.0
2005-01-04 14:00:00,6.288,6.37,6.143,6.312,13100000.0
2005-01-04 15:00:00,6.288,6.452,6.179,6.339,18800000.0
2005-01-04 16:00:00,6.38,6.492,6.25,6.328,22900000.0
2005-01-04 17:00:00,6.433,6.447,6.176,6.324,24500000.0
2005-01-04 18:00:00,6.197,6.385,6.142,6.291,22350000.0
2005-01-04 19:00:00,6.255,6.421,6.189,6.343,10250000.0
2005-01-04 20:00:00,6.396,6.429,6.209,6.312,11100000.0
2005-01-04 21:00:00,6.357,6.451,6.213,6.213,6600000.0
2005-01-04 22:00:00,6.32,6.399,6.209,6.309,5500000.0
2005-01-04 23:00:00,6.281,6.404,6.254,6.315,3600000.0
2005-01-05 00:00:00,6.42,6.58,6.284,6.284,600000.0
2005-01-05 01:00:00,6.375,6.415,6.241,6.289,1850000.0
2005-01-05 02:00:00,6.355,6.453,6.23,6.395,9300000.0
2005-01-05 03:00:00,6.411,6.424,6.274,6.374,8700000.0
2005-01-05 04:00:00,6.366,6.423,6.266,6.339,5700000.0
2005-01-05 05:00:00,6.339,6.438,6.257,6.367,8700000.0
2005-01-05 06:00:00,6.367,6.453,6.278,6.367,7950000.0
2005-01-05 07:00:00,6.395,6.495,6.274,6.391,7050000.0
2005-01-05 08:00:00,6.406,6.482,6.25,6.384,14900000.0
2005-01-05 09:00:00,6.308,6.503,6.232,6.397,14700000.0
2005-01-05 10:00:00,6.374,6.434,6.255,6.386,13500000.0
2005-01-05 11:00:00,6.419,6.451,6.247,6.347,11150000.0
2005-01-05 12:00:00,6.372,6.463,6.251,6.386,19600000.0
2005-01-05 13:00:00,6.384,6.498,6.25,6.397,10100000.0
2005-01-05 14:00:00,6.391,6.481,6.253,6.427,12100000.0
2005-01-05 15:00:00,6.387,6.455,6.22,6.379,21650000.0
2005-01-05 16:00:00,6.422,6.512,6.284,6.335,25250000.0
2005-01-05 17:00:00,6.421,6.499,6.261,6.463,19350000.0
2005-01-05 18:00:00,6.359,6.561,6.341,6.464,20150000.0
2005-01-05 19:00:00,6.457,6.552,6.334,6.478,13100000.0
2005-01-05 20:00:00,6.464,6.504,6.313,6.389,6150000.0
2005-01-05 22:00:00,6.455,6.48,6.344,6.423,1250000.0
2005-01-05 23:00:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 00:00:00,6.51,6.55,6.37,6.424,600000.0
2005-01-06 01:00:00,6.464,6.47,6.359,6.47,300000.0
2005-01-06 02:00:00,6.463,6.518,6.358,6.459,1900000.0
2005-01-06 03:00:00,6.498,6.513,6.336,6.454,3600000.0
2005-01-06 04:00:00,6.455,6.493,6.344,6.455,5500000.0
2005-01-06 05:00:00,6.426,6.522,6.351,6.477,6800000.0
2005-01-06 06:00:00,6.484,6.497,6.353,6.442,1450000.0
2005-01-06 07:00:00,6.465,6.52,6.37,6.418,2250000.0
2005-01-06 08:00:00,6.486,6.546,6.333,6.444,10950000.0
2005-01-06 09:00:00,6.368,6.523,6.328,6.467,11050000.0
2005-01-06 10:00:00,6.444,6.51,6.287,6.365,11000000.0
2005-01-06 11:00:00,6.325,6.507,6.291,6.381,6750000.0
2005-01-06 12:00:00,6.467,6.529,6.247,6.406,11250000.0
2005-01-06 13:00:00,6.435,6.439,6.257,6.377,6150000.0
2005-01-06 14:00:00,6.371,6.442,6.215,6.354,11250000.0
2005-01-06 15:00:00,6.289,6.472,6.236,6.378,19850000.0
2005-01-06 16:00:00,6.418,6.517,6.265,6.321,23500000.0
2005-01-06 17:00:00,6.409,6.467,6.233,6.407,22050000.0
2005-01-06 18:00:00,6.298,6.509,6.246,6.395,21050000.0
2005-01-06 19:00:00,6.376,6.489,6.247,6.443,15450000.0
2005-01-06 20:00:00,6.397,6.462,6.235,6.329,9200000.0
2005-01-06 21:00:00,6.374,6.404,6.253,6.303,1300000.0
2005-01-06 22:00:00,6.365,6.435,6.273,6.309,1450000.0
2005-01-06 23:00:00,6.311,6.366,6.255,6.315,750000.0
2005-01-07 00:00:00,6.42,6.58,6.253,6.289,600000.0
2005-01-07 01:00:00,6.355,6.399,6.25,6.313,1250000.0
2005-01-07 02:00:00,6.353,6.434,6.203,6.295,7550000.0
2005-01-07 03:00:00,6.396,6.448,6.253,6.333,6950000.0
2005-01-07 04:00:00,6.304,6.391,6.244,6.291,5200000.0
2005-01-07 05:00:00,6.283,6.435,6.25,6.388,4650000.0
2005-01-07 06:00:00,6.367,6.424,6.274,6.325,3750000.0
2005-01-07 07:00:00,6.374,6.47,6.256,6.365,7100000.0
2005-01-07 08:00:00,6.419,6.46,6.26,6.369,11950000.0
2005-01-07 09:00:00,6.38,6.439,6.222,6.393,12700000.0
2005-01-07 10:00:00,6.366,6.444,6.248,6.266,17850000.0
2005-01-07 11:00:00,6.263,6.481,6.223,6.385,15050000.0
2005-01-07 12:00:00,6.411,6.481,6.245,6.337,13750000.0
2005-01-07 13:00:00,6.42,6.471,6.28,6.349,10700000.0
2005-01-07 14:00:00,6.423,6.475,6.257,6.437,13500000.0
2005-01-07 15:00:00,6.413,6.554,6.249,6.393,19050000.0
2005-01-07 16:00:00,6.451,6.55,6.268,6.344,24950000.0
2005-01-07 17:00:00,6.433,6.486,6.192,6.342,25350000.0
2005-01-07 18:00:00,6.218,6.463,6.208,6.357,20300000.0
2005-01-07 19:00:00,6.332,6.428,6.229,6.393,16950000.0
2005-01-07 20:00:00,6.335,6.441,6.261,6.352,9000000.0
2005-01-07 21:00:00,6.375,6.416,6.283,6.287,800000.0
2005-01-07 22:00:00,6.397,6.397,6.256,6.337,1350000.0
2005-01-07 23:00:00,6.405,6.405,6.263,6.303,500000.0
2005-01-10 00:00:00,6.43,6.61,6.38,6.44,200000.0
2005-01-10 01:00:00,6.365,6.366,6.256,6.315,600000.0
2005-01-10 02:00:00,6.354,6.404,6.243,6.319,3150000.0
2005-01-10 03:00:00,6.291,6.413,6.264,6.319,5100000.0
2005-01-10 04:00:00,6.375,6.413,6.273,6.356,3100000.0
2005-01-10 05:00:00,6.301,6.433,6.273,6.403,5850000.0
2005-01-10 06:00:00,6.374,6.473,6.256,6.329,7250000.0
2005-01-10 07:00:00,6.37,6.406,6.244,6.328,4600000.0
2005-01-10 08:00:00,6.396,6.441,6.259,6.355,11350000.0
2005-01-10 09:00:00,6.357,6.43,6.233,6.407,12050000.0
2005-01-10 10:00:00,6.373,6.471,6.248,6.44,12450000.0
2005-01-10 11:00:00,6.356,6.463,6.238,6.363,7600000.0
2005-01-10 12:00:00,6.391,6.454,6.284,6.424,6200000.0
2005-01-10 13:00:00,6.266,6.458,6.252,6.417,3700000.0
2005-01-10 14:00:00,6.414,6.478,6.242,6.409,8100000.0
2005-01-10 15:00:00,6.333,6.491,6.201,6.31,19900000.0
2005-01-10 16:00:00,6.391,6.49,6.231,6.34,22050000.0
2005-01-10 17:00:00,6.416,6.518,6.237,6.401,21050000.0
2005-01-10 18:00:00,6.321,6.469,6.261,6.39,15850000.0
2005-01-10 19:00:00,6.335,6.454,6.223,6.403,13850000.0
2005-01-10 20:00:00,6.319,6.446,6.229,6.368,7350000.0
2005-01-10 21:00:00,6.378,6.378,6.269,6.309,950000.0
2005-01-10 22:00:00,6.367,6.395,6.279,6.339,1250000.0
2005-01-10 23:00:00,6.447,6.447,6.286,6.367,950000.0
2005-01-11 00:00:00,6.43,6.67,6.283,6.333,1400000.0
2005-01-11 01:00:00,6.398,6.398,6.285,6.383,950000.0
2005-01-11 02:00:00,6.382,6.462,6.283,6.319,2050000.0
2005-01-11 03:00:00,6.418,6.439,6.283,6.314,4550000.0
2005-01-11 04:00:00,6.316,6.445,6.288,6.379,2500000.0
2005-01-11 05:00:00,6.326,6.44,6.286,6.349,2650000.0
2005-01-11 06:00:00,6.41,6.455,6.306,6.359,1200000.0
2005-01-11 07:00:00,6.404,6.45,6.285,6.398,1400000.0
2005-01-11 08:00:00,6.34,6.478,6.294,6.391,3400000.0
2005-01-11 09:00:00,6.446,6.46,6.298,6.409,3050000.0
2005-01-11 10:00:00,6.31,6.487,6.282,6.296,3900000.0
2005-01-11 11:00:00,6.299,6.51,6.27,6.493,10000000.0
2005-01-11 12:00:00,6.484,6.56,6.33,6.395,8450000.0
2005-01-11 13:00:00,6.436,6.537,6.35,6.397,6100000.0
2005-01-11 14:00:00,6.447,6.539,6.321,6.395,6450000.0
2005-01-11 15:00:00,6.367,6.565,6.337,6.464,16950000.0
2005-01-11 16:00:00,6.527,6.611,6.339,6.445,18750000.0
2005-01-11 17:00:00,6.483,6.596,6.384,6.531,11850000.0
2005-01-11 18:00:00,6.455,6.633,6.389,6.543,17100000.0
2005-01-11 19:00:00,6.524,6.673,6.439,6.564,11750000.0
2005-01-11 20:00:00,6.508,6.609,6.435,6.548,7600000.0
2005-01-11 21:00:00,6.561,6.58,6.429,6.518,2350000.0
2005-01-11 22:00:00,6.545,6.55,6.435,6.475,850000.0
2005-01-11 23:00:00,6.556,6.565,6.423,6.543,1450000.0
2005-01-12 00:00:00,6.61,6.75,6.445,6.493,1400000.0
2005-01-12 01:00:00,6.565,6.586,6.443,6.512,1400000.0
2005-01-12 02:00:00,6.475,6.598,6.411,6.514,2100000.0
2005-01-12 03:00:00,6.565,6.631,6.436,6.558,4700000.0
2005-01-12 04:00:00,6.544,6.569,6.439,6.51,2850000.0
2005-01-12 05:00:00,6.49,6.593,6.445,6.475,4250000.0
2005-01-12 06:00:00,6.545,6.588,6.443,6.548,3900000.0
2005-01-12 07:00:00,6.51,6.635,6.434,6.513,3150000.0
2005-01-12 08:00:00,6.504,6.641,6.439,6.531,10050000.0
2005-01-12 09:00:00,6.479,6.627,6.428,6.534,9400000.0
2005-01-12 10:00:00,6.564,6.646,6.416,6.416,6050000.0
2005-01-12 11:00:00,6.469,6.597,6.404,6.536,4400000.0
2005-01-12 12:00:00,6.552,6.566,6.403,6.562,3650000.0
2005-01-12 13:00:00,6.585,6.598,6.366,6.528,5950000.0
2005-01-12 14:00:00,6.474,6.586,6.395,6.555,4100000.0
2005-01-12 15:00:00,6.472,6.68,6.429,6.567,17100000.0
2005-01-12 16:00:00,6.616,6.726,6.491,6.603,21750000.0
2005-01-12 17:00:00,6.661,6.723,6.515,6.661,16800000.0
2005-01-12 18:00:00,6.572,6.717,6.486,6.629,12750000.0
2005-01-12 19:00:00,6.589,6.707,6.495,6.605,11750000.0
2005-01-12 20:00:00,6.629,6.7,6.52,6.609,7950000.0
2005-01-12 21:00:00,6.665,6.697,6.545,6.584,1500000.0
2005-01-12 22:00:00,6.645,6.662,6.526,6.585,2200000.0
2005-01-12 23:00:00,6.631,6.694,6.627,6.627,600000.0
2005-01-13 00:00:00,6.7,6.82,6.554,6.594,800000.0
2005-01-13 01:00:00,6.667,6.667,6.552,6.637,450000.0
2005-01-13 02:00:00,6.657,6.702,6.55,6.669,3150000.0
2005-01-13 03:00:00,6.687,6.718,6.529,6.538,3050000.0
2005-01-13 04:00:00,6.634,6.666,6.53,6.629,1600000.0
2005-01-13 05:00:00,6.523,6.674,6.523,6.589,1850000.0
2005-01-13 06:00:00,6.635,6.688,6.535,6.593,3550000.0
2005-01-13 07:00:00,6.645,6.686,6.543,6.651,2450000.0
2005-01-13 08:00:00,6.662,6.705,6.539,6.609,4950000.0
2005-01-13 09:00:00,6.622,6.74,6.502,6.608,8900000.0
2005-01-13 10:00:00,6.674,6.766,6.507,6.614,7250000.0
2005-01-13 11:00:00,6.66,6.756,6.485,6.621,7550000.0
2005-01-13 12:00:00,6.66,6.711,6.519,6.581,9050000.0
2005-01-13 13:00:00,6.631,6.737,6.493,6.679,11600000.0
2005-01-13 14:00:00,6.651,6.745,6.498,6.637,10500000.0
2005-01-13 15:00:00,6.602,6.723,6.466,6.568,20100000.0
2005-01-13 16:00:00,6.642,6.703,6.46,6.557,24000000.0
2005-01-13 17:00:00,6.671,6.712,6.457,6.683,18200000.0
2005-01-13 18:00:00,6.568,6.728,6.502,6.653,19800000.0
2005-01-13 19:00:00,6.624,6.771,6.558,6.618,13200000.0
2005-01-13 20:00:00,6.676,6.741,6.555,6.603,5850000.0
2005-01-13 21:00:00,6.665,6.711,6.555,6.619,3100000.0
2005-01-13 22:00:00,6.631,6.699,6.574,6.61,1950000.0
2005-01-13 23:00:00,6.679,6.727,6.573,6.613,1700000.0
2005-01-14 00:00:00,6.74,6.76,6.55,6.677,1300000.0
2005-01-14 01:00:00,6.697,6.697,6.563,6.603,800000.0
2005-01-14 02:00:00,6.656,6.74,6.555,6.63,1450000.0
2005-01-14 03:00:00,6.708,6.749,6.555,6.581,5600000.0
2005-01-14 04:00:00,6.654,6.722,6.523,6.568,5400000.0
2005-01-14 05:00:00,6.563,6.701,6.47,6.574,6250000.0
2005-01-14 06:00:00,6.613,6.672,6.506,6.625,5800000.0
2005-01-14 07:00:00,6.618,6.707,6.518,6.584,6700000.0
2005-01-14 08:00:00,6.609,6.697,6.496,6.635,11750000.0
2005-01-14 09:00:00,6.593,6.737,6.501,6.67,8700000.0
2005-01-14 10:00:00,6.638,6.742,6.453,6.593,14850000.0
2005-01-14 11:00:00,6.554,6.715,6.463,6.579,15450000.0
2005-01-14 12:00:00,6.629,6.713,6.476,6.59,11350000.0
2005-01-14 13:00:00,6.555,6.735,6.486,6.573,11400000.0
2005-01-14 14:00:00,6.579,6.649,6.489,6.61,8050000.0
2005-01-14 15:00:00,6.513,6.691,6.442,6.521,16150000.0
2005-01-14 16:00:00,6.559,6.651,6.414,6.508,22400000.0
2005-01-14 17:00:00,6.527,6.688,6.437,6.573,16300000.0
2005-01-14 18:00:00,6.492,6.64,6.407,6.512,17800000.0
2005-01-14 19:00:00,6.489,6.601,6.398,6.454,4400000.0
2005-01-14 20:00:00,6.526,6.554,6.416,6.548,2100000.0
2005-01-14 21:00:00,6.535,6.564,6.414,6.469,2250000.0
2005-01-14 22:00:00,6.525,6.61,6.421,6.465,2600000.0
2005-01-14 23:00:00,6.525,6.561,6.433,6.469,2500000.0
2005-01-17 00:00:00,6.57,6.64,6.425,6.525,500000.0
2005-01-17 01:00:00,6.525,6.525,6.433,6.469,400000.0
2005-01-17 02:00:00,6.525,6.559,6.364,6.519,5050000.0
2005-01-17 03:00:00,6.547,6.547,6.373,6.508,8050000.0
2005-01-17 04:00:00,6.513,6.553,6.381,6.417,5050000.0
2005-01-17 05:00:00,6.469,6.56,6.389,6.464,5850000.0
2005-01-17 06:00:00,6.487,6.62,6.394,6.553,11800000.0
2005-01-17 07:00:00,6.476,6.585,6.392,6.494,12000000.0
2005-01-17 08:00:00,6.448,6.609,6.391,6.5,17750000.0
2005-01-17 09:00:00,6.404,6.567,6.404,6.494,12000000.0
2005-01-17 10:00:00,6.506,6.591,6.41,6.477,4150000.0
2005-01-17 11:00:00,6.526,6.549,6.418,6.537,850000.0
2005-01-17 12:00:00,6.55,6.627,6.386,6.478,5650000.0
2005-01-17 13:00:00,6.513,6.584,6.379,6.493,4550000.0
2005-01-17 14:00:00,6.559,6.609,6.413,6.556,8450000.0
2005-01-17 15:00:00,6.485,6.63,6.419,6.558,8350000.0
2005-01-17 16:00:00,6.452,6.569,6.41,6.488,2200000.0
2005-01-17 17:00:00,6.534,6.61,6.422,6.518,3300000.0
2005-01-17 18:00:00,6.545,6.594,6.43,6.585,2100000.0
2005-01-17 19:00:00,6.563,6.563,6.48,6.513,200000.0
2005-01-17 21:00:00,6.566,6.566,6.461,6.558,150000.0
2005-01-17 22:00:00,6.565,6.565,6.472,6.531,450000.0
2005-01-17 23:00:00,6.568,6.59,6.435,6.474,550000.0
2005-01-18 00:00:00,6.59,6.67,6.433,6.484,900000.0
2005-01-18 01:00:00,6.526,6.526,6.41,6.447,400000.0
2005-01-18 02:00:00,6.505,6.594,6.4,6.473,3800000.0
2005-01-18 03:00:00,6.54,6.59,6.395,6.521,6200000.0
2005-01-18 04:00:00,6.515,6.56,6.402,6.509,4250000.0
2005-01-18 05:00:00,6.473,6.558,6.403,6.454,5200000.0
2005-01-18 06:00:00,6.554,6.561,6.383,6.459,4500000.0
2005-01-18 07:00:00,6.45,6.594,6.402,6.448,5600000.0
2005-01-18 08:00:00,6.512,6.599,6.363,6.504,11700000.0
2005-01-18 09:00:00,6.497,6.555,6.393,6.527,14100000.0
2005-01-18 10:00:00,6.504,6.579,6.375,6.496,10550000.0
2005-01-18 11:00:00,6.47,6.588,6.378,6.447,6950000.0
2005-01-18 12:00:00,6.524,6.593,6.381,6.421,10150000.0
2005-01-18 13:00:00,6.436,6.594,6.409,6.574,5950000.0
2005-01-18 14:00:00,6.522,6.646,6.385,6.577,10150000.0
2005-01-18 15:00:00,6.444,6.64,6.411,6.528,17850000.0
2005-01-18 16:00:00,6.554,6.668,6.442,6.48,2800000.0
2005-01-18 20:00:00,6.519,6.556,6.456,6.494,250000.0
2005-01-18 21:00:00,6.563,6.624,6.448,6.525,5900000.0
2005-01-18 22:00:00,6.584,6.632,6.466,6.505,5250000.0
2005-01-18 23:00:00,6.575,6.614,6.464,6.509,3050000.0
2005-01-19 00:00:00,6.63,6.74,6.483,6.519,900000.0
2005-01-19 01:00:00,6.575,6.585,6.469,6.507,950000.0
2005-01-19 02:00:00,6.551,6.618,6.446,6.543,3950000.0
2005-01-19 03:00:00,6.583,6.659,6.448,6.538,6500000.0
2005-01-19 04:00:00,6.505,6.619,6.413,6.498,5200000.0
2005-01-19 05:00:00,6.565,6.618,6.453,6.559,5600000.0
2005-01-19 06:00:00,6.543,6.623,6.456,6.579,5450000.0
2005-01-19 07:00:00,6.587,6.624,6.434,6.547,8650000.0
2005-01-19 08:00:00,6.505,6.673,6.46,6.576,13350000.0
2005-01-19 09:00:00,6.576,6.633,6.39,6.607,17600000.0
2005-01-19 10:00:00,6.584,6.709,6.455,6.528,22850000.0
2005-01-19 11:00:00,6.578,6.664,6.447,6.619,11850000.0
2005-01-19 12:00:00,6.636,6.661,6.489,6.599,5850000.0
2005-01-19 13:00:00,6.507,6.665,6.486,6.486,10550000.0
2005-01-19 14:00:00,6.547,6.701,6.472,6.597,16300000.0
2005-01-19 15:00:00,6.65,6.731,6.479,6.585,16650000.0
2005-01-19 16:00:00,6.651,6.736,6.492,6.551,23950000.0
2005-01-19 17:00:00,6.658,6.72,6.468,6.643,23400000.0
2005-01-19 18:00:00,6.583,6.66,6.445,6.564,18950000.0
2005-01-19 19:00:00,6.544,6.633,6.399,6.446,15300000.0
2005-01-19 20:00:00,6.488,6.617,6.406,6.475,6950000.0
2005-01-19 21:00:00,6.528,6.572,6.357,6.456,3450000.0
2005-01-19 22:00:00,6.545,6.564,6.444,6.483,1300000.0
2005-01-19 23:00:00,6.533,6.583,6.433,6.489,1900000.0
2005-01-20 00:00:00,6.58,6.63,6.44,6.483,1450000.0
2005-01-20 01:00:00,6.544,6.574,6.425,6.465,800000.0
2005-01-20 02:00:00,6.535,6.592,6.419,6.51,2600000.0
2005-01-20 03:00:00,6.545,6.594,6.435,6.543,6350000.0
2005-01-20 04:00:00,6.555,6.627,6.434,6.471,5000000.0
2005-01-20 05:00:00,6.545,6.589,6.438,6.489,6100000.0
2005-01-20 06:00:00,6.531,6.589,6.423,6.541,5800000.0
2005-01-20 07:00:00,6.533,6.615,6.407,6.48,9400000.0
2005-01-20 08:00:00,6.546,6.615,6.408,6.526,16050000.0
2005-01-20 09:00:00,6.529,6.647,6.409,6.567,17400000.0
2005-01-20 10:00:00,6.544,6.611,6.407,6.579,15400000.0
2005-01-20 11:00:00,6.443,6.611,6.34,6.542,17100000.0
2005-01-20 12:00:00,6.481,6.593,6.341,6.497,16050000.0
2005-01-20 13:00:00,6.406,6.55,6.311,6.484,14200000.0
2005-01-20 14:00:00,6.459,6.554,6.317,6.457,15500000.0
2005-01-20 15:00:00,6.385,6.538,6.303,6.35,19900000.0
2005-01-20 16:00:00,6.391,6.546,6.266,6.432,24950000.0
2005-01-20 17:00:00,6.497,6.593,6.347,6.502,21100000.0
2005-01-20 18:00:00,6.443,6.559,6.353,6.46,13350000.0
2005-01-20 19:00:00,6.467,6.576,6.356,6.479,11650000.0
2005-01-20 20:00:00,6.409,6.547,6.368,6.419,7000000.0
2005-01-20 21:00:00,6.486,6.511,6.385,6.445,750000.0
2005-01-20 22:00:00,6.393,6.517,6.381,6.419,1650000.0
2005-01-20 23:00:00,6.476,6.511,6.386,6.426,1500000.0
2005-01-21 00:00:00,6.55,6.86,6.373,6.439,850000.0
2005-01-21 01:00:00,6.483,6.512,6.361,6.467,800000.0
2005-01-21 02:00:00,6.456,6.519,6.374,6.414,1150000.0
2005-01-21 03:00:00,6.515,6.53,6.373,6.456,6550000.0
2005-01-21 04:00:00,6.475,6.512,6.373,6.429,3750000.0
2005-01-21 05:00:00,6.425,6.514,6.373,6.425,2950000.0
2005-01-21 06:00:00,6.481,6.52,6.363,6.403,3450000.0
2005-01-21 07:00:00,6.477,6.516,6.371,6.433,4650000.0
2005-01-21 08:00:00,6.494,6.566,6.347,6.484,7950000.0
2005-01-21 09:00:00,6.462,6.568,6.378,6.512,11800000.0
2005-01-21 10:00:00,6.493,6.574,6.38,6.416,8800000.0
2005-01-21 11:00:00,6.474,6.624,6.376,6.51,12500000.0
2005-01-21 12:00:00,6.578,6.657,6.38,6.559,16250000.0
2005-01-21 13:00:00,6.475,6.615,6.428,6.554,10500000.0
2005-01-21 14:00:00,6.531,6.635,6.392,6.557,7900000.0
2005-01-21 15:00:00,6.481,6.627,6.408,6.513,12800000.0
2005-01-21 16:00:00,6.563,6.662,6.41,6.532,25450000.0
2005-01-21 17:00:00,6.623,6.706,6.47,6.61,24350000.0
2005-01-21 18:00:00,6.55,6.771,6.469,6.692,22700000.0
2005-01-21 19:00:00,6.679,6.836,6.573,6.68,19450000.0
2005-01-21 20:00:00,6.672,6.814,6.599,6.688,6600000.0
2005-01-21 21:00:00,6.715,6.764,6.562,6.707,1800000.0
2005-01-21 23:00:00,6.729,6.729,6.626,6.664,600000.0
2005-01-24 00:00:00,6.79,6.89,6.76,6.82,200000.0
2005-01-24 01:00:00,6.735,6.735,6.626,6.683,600000.0
2005-01-24 02:00:00,6.733,6.779,6.614,6.743,3850000.0
2005-01-24 03:00:00,6.764,6.816,6.592,6.681,7050000.0
2005-01-24 04:00:00,6.759,6.787,6.589,6.698,4950000.0
2005-01-24 05:00:00,6.669,6.764,6.586,6.69,6850000.0
2005-01-24 06:00:00,6.733,6.774,6.597,6.756,7650000.0
2005-01-24 07:00:00,6.683,6.775,6.575,6.668,8800000.0
2005-01-24 08:00:00,6.74,6.789,6.599,6.685,11300000.0
2005-01-24 09:00:00,6.687,6.809,6.579,6.781,14450000.0
2005-01-24 10:00:00,6.757,6.813,6.585,6.608,14700000.0
2005-01-24 11:00:00,6.686,6.849,6.577,6.732,9550000.0
2005-01-24 12:00:00,6.804,6.859,6.637,6.712,12200000.0
2005-01-24 13:00:00,6.645,6.814,6.64,6.739,7150000.0
2005-01-24 14:00:00,6.744,6.839,6.641,6.735,9950000.0
2005-01-24 15:00:00,6.673,6.859,6.623,6.756,19150000.0
2005-01-24 16:00:00,6.801,6.894,6.67,6.75,20150000.0
2005-01-24 17:00:00,6.822,6.875,6.659,6.833,20050000.0
2005-01-24 18:00:00,6.78,6.888,6.637,6.775,16200000.0
2005-01-24 19:00:00,6.762,6.875,6.662,6.738,15000000.0
2005-01-24 20:00:00,6.795,6.888,6.673,6.725,6100000.0
2005-01-24 21:00:00,6.777,6.806,6.653,6.729,2000000.0
2005-01-24 22:00:00,6.727,6.81,6.685,6.725,1500000.0
2005-01-24 23:00:00,6.783,6.814,6.666,6.704,1400000.0
2005-01-25 00:00:00,6.83,6.85,6.64,6.701,1300000.0
2005-01-25 01:00:00,6.686,6.804,6.662,6.754,400000.0
2005-01-25 02:00:00,6.766,6.798,6.653,6.749,2600000.0
2005-01-25 03:00:00,6.781,6.803,6.606,6.683,4900000.0
2005-01-25 04:00:00,6.755,6.799,6.635,6.734,5100000.0
2005-01-25 05:00:00,6.681,6.791,6.646,6.791,1150000.0
2005-01-25 06:00:00,6.755,6.804,6.635,6.705,5350000.0
2005-01-25 07:00:00,6.744,6.792,6.622,6.698,4150000.0
2005-01-25 08:00:00,6.772,6.861,6.592,6.738,10300000.0
2005-01-25 09:00:00,6.772,6.859,6.619,6.724,10200000.0
2005-01-25 10:00:00,6.738,6.868,6.618,6.665,3600000.0
2005-01-25 11:00:00,6.789,6.816,6.63,6.726,6700000.0
2005-01-25 12:00:00,6.73,6.819,6.574,6.727,8150000.0
2005-01-25 13:00:00,6.586,6.792,6.586,6.739,4900000.0
2005-01-25 14:00:00,6.778,6.825,6.608,6.609,6650000.0
2005-01-25 15:00:00,6.654,6.796,6.548,6.668,15700000.0
2005-01-25 16:00:00,6.701,6.783,6.588,6.685,18450000.0
2005-01-25 17:00:00,6.645,6.8,6.516,6.603,24150000.0
2005-01-25 18:00:00,6.617,6.736,6.492,6.588,21600000.0
2005-01-25 19:00:00,6.608,6.739,6.503,6.519,18800000.0
2005-01-25 20:00:00,6.57,6.676,6.488,6.572,8750000.0
2005-01-25 21:00:00,6.634,6.647,6.505,6.544,1050000.0
2005-01-25 22:00:00,6.631,6.636,6.541,6.584,650000.0
2005-01-25 23:00:00,6.627,6.633,6.526,6.583,400000.0
2005-01-26 00:00:00,6.69,6.84,6.524,6.563,1150000.0
2005-01-26 01:00:00,6.625,6.636,6.533,6.584,400000.0
2005-01-26 02:00:00,6.634,6.671,6.541,6.605,1150000.0
2005-01-26 03:00:00,6.691,6.691,6.542,6.648,3800000.0
2005-01-26 04:00:00,6.645,6.679,6.539,6.635,3400000.0
2005-01-26 05:00:00,6.599,6.723,6.511,6.672,7000000.0
2005-01-26 06:00:00,6.62,6.709,6.525,6.657,13350000.0
2005-01-26 07:00:00,6.593,6.721,6.518,6.565,8950000.0
2005-01-26 08:00:00,6.636,6.72,6.506,6.619,17550000.0
2005-01-26 09:00:00,6.593,6.714,6.477,6.667,15500000.0
2005-01-26 10:00:00,6.605,6.724,6.449,6.543,12150000.0
2005-01-26 11:00:00,6.646,6.717,6.528,6.604,8900000.0
2005-01-26 12:00:00,6.671,6.765,6.5,6.588,10850000.0
2005-01-26 13:00:00,6.66,6.723,6.523,6.607,8300000.0
2005-01-26 14:00:00,6.697,6.72,6.549,6.63,8450000.0
2005-01-26 15:00:00,6.656,6.816,6.555,6.714,16450000.0
2005-01-26 16:00:00,6.758,6.854,6.611,6.681,20300000.0
2005-01-26 17:00:00,6.753,6.837,6.595,6.723,18250000.0
2005-01-26 18:00:00,6.702,6.835,6.606,6.743,22100000.0
2005-01-26 19:00:00,6.724,6.82,6.607,6.69,10700000.0
2005-01-26 20:00:00,6.741,6.814,6.605,6.728,10250000.0
2005-01-26 21:00:00,6.736,6.736,6.599,6.674,2050000.0
2005-01-26 22:00:00,6.677,6.743,6.623,6.641,1100000.0
2005-01-26 23:00:00,6.735,6.754,6.581,6.674,1950000.0
2005-01-27 00:00:00,6.676,6.726,6.621,6.669,750000.0
2005-01-27 01:00:00,6.716,6.749,6.616,6.704,650000.0
2005-01-27 02:00:00,6.726,6.753,6.603,6.669,1350000.0
2005-01-27 03:00:00,6.754,6.782,6.595,6.621,2850000.0
2005-01-27 04:00:00,6.712,6.745,6.605,6.669,1650000.0
2005-01-27 05:00:00,6.715,6.754,6.613,6.718,1450000.0
2005-01-27 06:00:00,6.674,6.767,6.59,6.725,4300000.0
2005-01-27 07:00:00,6.713,6.775,6.59,6.662,4900000.0
2005-01-27 08:00:00,6.72,6.789,6.575,6.735,10450000.0
2005-01-27 09:00:00,6.713,6.794,6.609,6.724,9350000.0
2005-01-27 10:00:00,6.668,6.822,6.575,6.59,15050000.0
2005-01-27 11:00:00,6.633,6.81,6.581,6.702,12650000.0
2005-01-27 12:00:00,6.752,6.805,6.55,6.647,13900000.0
2005-01-27 13:00:00,6.632,6.844,6.571,6.704,8450000.0
2005-01-27 14:00:00,6.667,6.8,6.578,6.746,14650000.0
2005-01-27 15:00:00,6.645,6.795,6.545,6.641,19000000.0
2005-01-27 16:00:00,6.68,6.755,6.528,6.631,23950000.0
2005-01-27 17:00:00,6.723,6.767,6.538,6.702,24100000.0
2005-01-27 18:00:00,6.598,6.796,6.553,6.674,19200000.0
2005-01-27 19:00:00,6.676,6.799,6.576,6.712,18150000.0
2005-01-27 20:00:00,6.667,6.797,6.6,6.664,12000000.0
2005-01-27 21:00:00,6.71,6.767,6.62,6.679,3950000.0
2005-01-27 22:00:00,6.735,6.742,6.643,6.742,1100000.0
2005-01-27 23:00:00,6.735,6.797,6.623,6.656,3800000.0
2005-01-28 00:00:00,6.8,6.87,6.634,6.679,1100000.0
2005-01-28 01:00:00,6.657,6.735,6.636,6.636,500000.0
2005-01-28 02:00:00,6.753,6.792,6.613,6.694,4250000.0
2005-01-28 03:00:00,6.74,6.78,6.605,6.744,7100000.0
2005-01-28 04:00:00,6.73,6.772,6.616,6.671,5550000.0
2005-01-28 05:00:00,6.699,6.819,6.607,6.681,7250000.0
2005-01-28 06:00:00,6.717,6.789,6.621,6.733,8300000.0
2005-01-28 07:00:00,6.738,6.785,6.614,6.636,7250000.0
2005-01-28 08:00:00,6.621,6.803,6.568,6.737,16600000.0
2005-01-28 09:00:00,6.736,6.794,6.607,6.757,11950000.0
2005-01-28 10:00:00,6.648,6.78,6.52,6.741,13550000.0
2005-01-28 11:00:00,6.709,6.829,6.585,6.722,6300000.0
2005-01-28 12:00:00,6.639,6.782,6.595,6.627,7600000.0
2005-01-28 13:00:00,6.73,6.764,6.604,6.704,4800000.0
2005-01-28 14:00:00,6.694,6.791,6.619,6.772,7600000.0
2005-01-28 15:00:00,6.63,6.882,6.616,6.769,16200000.0
2005-01-28 16:00:00,6.81,6.885,6.611,6.767,20200000.0
2005-01-28 17:00:00,6.792,6.823,6.574,6.743,23350000.0
2005-01-28 18:00:00,6.626,6.787,6.583,6.716,18650000.0
2005-01-28 19:00:00,6.689,6.795,6.583,6.666,13500000.0
2005-01-28 20:00:00,6.642,6.774,6.566,6.659,9200000.0
2005-01-28 21:00:00,6.715,6.758,6.623,6.674,1950000.0
2005-01-28 22:00:00,6.725,6.731,6.616,6.655,1100000.0
2005-01-28 23:00:00,6.704,6.704,6.604,6.643,200000.0
2005-01-31 00:00:00,6.78,6.83,6.59,6.655,1300000.0
2005-01-31 01:00:00,6.726,6.726,6.642,6.697,350000.0
2005-01-31 02:00:00,6.707,6.749,6.587,6.669,4800000.0
2005-01-31 03:00:00,6.701,6.756,6.563,6.65,8600000.0
2005-01-31 04:00:00,6.659,6.698,6.518,6.559,6100000.0
2005-01-31 05:00:00,6.569,6.781,6.526,6.6,5950000.0
2005-01-31 06:00:00,6.642,6.725,6.492,6.633,10000000.0
2005-01-31 07:00:00,6.635,6.714,6.53,6.655,10200000.0
2005-01-31 08:00:00,6.673,6.693,6.496,6.615,16100000.0
2005-01-31 09:00:00,6.605,6.736,6.498,6.67,14100000.0
2005-01-31 10:00:00,6.661,6.729,6.479,6.506,20500000.0
2005-01-31 11:00:00,6.554,6.694,6.466,6.582,13250000.0
2005-01-31 12:00:00,6.611,6.714,6.518,6.57,12850000.0
2005-01-31 13:00:00,6.583,6.697,6.517,6.68,10550000.0
2005-01-31 14:00:00,6.644,6.732,6.545,6.573,10350000.0
2005-01-31 15:00:00,6.668,6.753,6.454,6.559,18800000.0
2005-01-31 16:00:00,6.599,6.679,6.421,6.535,23600000.0
2005-01-31 17:00:00,6.596,6.713,6.426,6.665,18450000.0
2005-01-31 18:00:00,6.549,6.716,6.486,6.622,16950000.0
2005-01-31 19:00:00,6.604,6.713,6.517,6.683,9600000.0
2005-01-31 20:00:00,6.633,6.718,6.539,6.669,4800000.0
2005-01-31 21:00:00,6.677,6.677,6.562,6.605,1250000.0
2005-01-31 22:00:00,6.674,6.677,6.565,6.605,800000.0
2005-01-31 23:00:00,6.676,6.676,6.566,6.605,400000.0
2005-02-01 00:00:00,6.73,6.79,6.544,6.624,2200000.0
2005-02-01 01:00:00,6.664,6.694,6.533,6.573,1500000.0
2005-02-01 02:00:00,6.624,6.669,6.524,6.609,2000000.0
2005-02-01 03:00:00,6.675,6.714,6.534,6.612,7050000.0
2005-02-01 04:00:00,6.576,6.728,6.55,6.586,4300000.0
2005-02-01 05:00:00,6.667,6.734,6.547,6.615,4950000.0
2005-02-01 06:00:00,6.685,6.731,6.514,6.613,5100000.0
2005-02-01 07:00:00,6.687,6.749,6.539,6.62,9850000.0
2005-02-01 08:00:00,6.714,6.75,6.555,6.654,14100000.0
2005-02-01 09:00:00,6.647,6.732,6.498,6.604,15700000.0
2005-02-01 10:00:00,6.639,6.699,6.505,6.6,13750000.0
2005-02-01 11:00:00,6.588,6.721,6.523,6.702,10650000.0
2005-02-01 12:00:00,6.639,6.73,6.522,6.679,11950000.0
2005-02-01 13:00:00,6.603,6.689,6.501,6.629,5350000.0
2005-02-01 14:00:00,6.627,6.752,6.529,6.68,8650000.0
2005-02-01 15:00:00,6.671,6.741,6.518,6.596,16850000.0
2005-02-01 16:00:00,6.616,6.761,6.493,6.621,21900000.0
2005-02-01 17:00:00,6.671,6.776,6.53,6.619,22450000.0
2005-02-01 18:00:00,6.571,6.729,6.51,6.664,18050000.0
2005-02-01 19:00:00,6.611,6.763,6.54,6.698,11650000.0
2005-02-01 20:00:00,6.696,6.715,6.526,6.615,5550000.0
2005-02-01 21:00:00,6.656,6.686,6.555,6.592,1050000.0
2005-02-01 22:00:00,6.634,6.648,6.534,6.595,400000.0
2005-02-02 00:00:00,6.607,6.685,6.596,6.633,500000.0
2005-02-02 01:00:00,6.643,6.692,6.542,6.609,700000.0
2005-02-02 02:00:00,6.665,6.694,6.545,6.599,3000000.0
2005-02-02 03:00:00,6.697,6.726,6.549,6.636,8050000.0
2005-02-02 04:00:00,6.667,6.699,6.53,6.658,6400000.0
2005-02-02 05:00:00,6.629,6.713,6.541,6.654,5750000.0
2005-02-02 06:00:00,6.637,6.7,6.545,6.602,5650000.0
2005-02-02 07:00:00,6.655,6.722,6.553,6.618,5450000.0
2005-02-02 08:00:00,6.686,6.762,6.52,6.684,14050000.0
2005-02-02 09:00:00,6.589,6.778,6.519,6.703,15950000.0
2005-02-02 10:00:00,6.691,6.724,6.541,6.719,5700000.0
2005-02-02 11:00:00,6.635,6.764,6.556,6.711,7700000.0
2005-02-02 12:00:00,6.68,6.739,6.588,6.618,2250000.0
2005-02-02 13:00:00,6.665,6.757,6.611,6.677,1100000.0
2005-02-02 14:00:00,6.664,6.726,6.569,6.69,2700000.0
2005-02-02 15:00:00,6.593,6.736,6.559,6.637,11250000.0
2005-02-02 16:00:00,6.693,6.79,6.531,6.652,22350000.0
2005-02-02 17:00:00,6.738,6.791,6.541,6.646,21900000.0
2005-02-02 18:00:00,6.594,6.757,6.533,6.666,22000000.0
2005-02-02 19:00:00,6.631,6.771,6.525,6.611,15650000.0
2005-02-02 20:00:00,6.548,6.739,6.541,6.615,5750000.0
2005-02-02 21:00:00,6.675,6.717,6.56,6.613,1600000.0
2005-02-02 22:00:00,6.686,6.703,6.584,6.635,1000000.0
2005-02-02 23:00:00,6.705,6.737,6.603,6.716,1300000.0
2005-02-03 00:00:00,6.647,6.713,6.603,6.653,700000.0
2005-02-03 01:00:00,6.693,6.725,6.593,6.669,1350000.0
2005-02-03 02:00:00,6.705,6.727,6.583,6.603,2300000.0
2005-02-03 03:00:00,6.727,6.727,6.571,6.634,4200000.0
2005-02-03 04:00:00,6.696,6.696,6.574,6.633,1100000.0
2005-02-03 05:00:00,6.685,6.728,6.536,6.631,5200000.0
2005-02-03 06:00:00,6.679,6.705,6.529,6.575,6400000.0
2005-02-03 07:00:00,6.567,6.752,6.534,6.699,4850000.0
2005-02-03 08:00:00,6.686,6.735,6.545,6.664,13800000.0
2005-02-03 09:00:00,6.649,6.768,6.519,6.697,12000000.0
2005-02-03 10:00:00,6.646,6.722,6.521,6.521,6900000.0
2005-02-03 11:00:00,6.536,6.722,6.528,6.612,17550000.0
2005-02-03 12:00:00,6.659,6.71,6.486,6.577,10550000.0
2005-02-03 13:00:00,6.555,6.697,6.524,6.674,11200000.0
2005-02-03 14:00:00,6.637,6.704,6.444,6.62,18650000.0
2005-02-03 15:00:00,6.523,6.664,6.387,6.513,19900000.0
2005-02-03 16:00:00,6.533,6.655,6.406,6.503,24900000.0
2005-02-03 17:00:00,6.621,6.656,6.411,6.571,24150000.0
2005-02-03 18:00:00,6.491,6.655,6.448,6.588,21850000.0
2005-02-03 19:00:00,6.583,6.707,6.45,6.541,19100000.0
2005-02-03 20:00:00,6.603,6.662,6.473,6.626,12500000.0
2005-02-03 21:00:00,6.602,6.639,6.483,6.53,2650000.0
2005-02-03 22:00:00,6.615,6.639,6.504,6.559,2800000.0
2005-02-03 23:00:00,6.607,6.607,6.506,6.598,1200000.0
2005-02-04 00:00:00,6.67,6.71,6.522,6.597,400000.0
2005-02-04 01:00:00,6.605,6.719,6.509,6.547,2100000.0
2005-02-04 02:00:00,6.525,6.671,6.474,6.474,4600000.0
2005-02-04 03:00:00,6.539,6.677,6.457,6.519,10950000.0
2005-02-04 04:00:00,6.519,6.633,6.469,6.565,5700000.0
2005-02-04 05:00:00,6.529,6.625,6.435,6.529,12350000.0
2005-02-04 06:00:00,6.557,6.614,6.463,6.607,8500000.0
2005-02-04 07:00:00,6.519,6.637,6.433,6.571,8250000.0
2005-02-04 08:00:00,6.586,6.662,6.451,6.599,19500000.0
2005-02-04 09:00:00,6.548,6.652,6.44,6.534,14050000.0
2005-02-04 10:00:00,6.546,6.674,6.459,6.527,7800000.0
2005-02-04 11:00:00,6.506,6.626,6.457,6.613,10400000.0
2005-02-04 12:00:00,6.596,6.624,6.437,6.507,9550000.0
2005-02-04 13:00:00,6.477,6.648,6.477,6.64,5050000.0
2005-02-04 14:00:00,6.583,6.649,6.456,6.587,6450000.0
2005-02-04 15:00:00,6.588,6.686,6.411,6.511,20450000.0
2005-02-04 16:00:00,6.571,6.635,6.41,6.524,24800000.0
2005-02-04 17:00:00,6.602,6.673,6.418,6.602,22400000.0
2005-02-04 18:00:00,6.507,6.632,6.434,6.525,18550000.0
2005-02-04 19:00:00,6.514,6.656,6.414,6.533,14950000.0
2005-02-04 20:00:00,6.497,6.599,6.442,6.514,6750000.0
2005-02-04 21:00:00,6.565,6.609,6.453,6.494,600000.0
2005-02-04 22:00:00,6.573,6.588,6.473,6.574,1100000.0
2005-02-04 23:00:00,6.502,6.648,6.486,6.525,550000.0
2005-02-07 00:00:00,6.61,6.7,6.462,6.509,1350000.0
2005-02-07 01:00:00,6.565,6.604,6.473,6.509,2350000.0
2005-02-07 02:00:00,6.555,6.588,6.415,6.499,6000000.0
2005-02-07 03:00:00,6.587,6.642,6.437,6.573,9650000.0
2005-02-07 04:00:00,6.565,6.584,6.441,6.567,4750000.0
2005-02-07 05:00:00,6.519,6.607,6.446,6.555,6200000.0
2005-02-07 06:00:00,6.537,6.613,6.394,6.525,8050000.0
2005-02-07 07:00:00,6.466,6.584,6.443,6.541,7300000.0
2005-02-07 08:00:00,6.56,6.603,6.434,6.537,19650000.0
2005-02-07 09:00:00,6.537,6.637,6.398,6.567,19800000.0
2005-02-07 10:00:00,6.54,6.623,6.394,6.416,19400000.0
2005-02-07 11:00:00,6.478,6.59,6.364,6.492,16100000.0
2005-02-07 12:00:00,6.554,6.574,6.41,6.457,10600000.0
2005-02-07 13:00:00,6.421,6.572,6.418,6.479,3400000.0
2005-02-07 14:00:00,6.442,6.637,6.422,6.536,6300000.0
2005-02-07 15:00:00,6.534,6.668,6.428,6.536,14400000.0
2005-02-07 16:00:00,6.581,6.676,6.455,6.522,22800000.0
2005-02-07 17:00:00,6.646,6.7,6.441,6.645,21800000.0
2005-02-07 18:00:00,6.54,6.658,6.426,6.513,18250000.0
2005-02-07 19:00:00,6.479,6.578,6.349,6.467,18950000.0
2005-02-07 20:00:00,6.468,6.544,6.363,6.424,7900000.0
2005-02-07 21:00:00,6.486,6.506,6.375,6.416,1400000.0
2005-02-07 22:00:00,6.475,6.475,6.337,6.463,1600000.0
2005-02-07 23:00:00,6.387,6.495,6.363,6.399,1250000.0
2005-02-08 00:00:00,6.52,6.6,6.345,6.433,2300000.0
2005-02-08 01:00:00,6.372,6.48,6.356,6.395,800000.0
2005-02-08 02:00:00,6.38,6.498,6.345,6.455,3550000.0
2005-02-08 03:00:00,6.481,6.512,6.327,6.454,5550000.0
2005-02-08 04:00:00,6.465,6.498,6.335,6.364,3200000.0
2005-02-08 05:00:00,6.392,6.494,6.299,6.395,6200000.0
2005-02-08 06:00:00,6.441,6.507,6.305,6.415,8700000.0
2005-02-08 07:00:00,6.45,6.546,6.331,6.416,9900000.0
2005-02-08 08:00:00,6.47,6.533,6.337,6.454,16100000.0
2005-02-08 09:00:00,6.447,6.546,6.312,6.487,14600000.0
2005-02-08 10:00:00,6.461,6.533,6.34,6.366,7350000.0
2005-02-08 11:00:00,6.488,6.549,6.34,6.474,7150000.0
2005-02-08 12:00:00,6.389,6.539,6.287,6.419,13500000.0
2005-02-08 13:00:00,6.428,6.484,6.266,6.454,7950000.0
2005-02-08 14:00:00,6.436,6.505,6.302,6.48,12950000.0
2005-02-08 15:00:00,6.359,6.572,6.342,6.438,14200000.0
2005-02-08 16:00:00,6.496,6.559,6.334,6.381,15800000.0
2005-02-08 17:00:00,6.501,6.564,6.306,6.476,20100000.0
2005-02-08 18:00:00,6.402,6.578,6.334,6.465,17200000.0
2005-02-08 19:00:00,6.443,6.56,6.368,6.432,7750000.0
2005-02-08 20:00:00,6.371,6.575,6.36,6.454,7450000.0
2005-02-08 21:00:00,6.417,6.52,6.36,6.414,2300000.0
2005-02-08 22:00:00,6.486,6.486,6.402,6.434,200000.0
2005-02-08 23:00:00,6.533,6.533,6.413,6.413,600000.0
2005-02-09 00:00:00,6.52,6.62,6.373,6.433,1500000.0
2005-02-09 01:00:00,6.476,6.483,6.347,6.385,1100000.0
2005-02-09 02:00:00,6.445,6.458,6.35,6.436,850000.0
2005-02-09 03:00:00,6.493,6.515,6.33,6.379,5850000.0
2005-02-09 04:00:00,6.435,6.464,6.295,6.442,2000000.0
2005-02-09 05:00:00,6.435,6.466,6.334,6.448,1750000.0
2005-02-09 06:00:00,6.427,6.503,6.333,6.387,2300000.0
2005-02-09 07:00:00,6.412,6.527,6.349,6.425,2400000.0
2005-02-09 08:00:00,6.427,6.56,6.351,6.471,3300000.0
2005-02-09 09:00:00,6.388,6.549,6.326,6.475,6850000.0
2005-02-09 10:00:00,6.487,6.536,6.325,6.366,15500000.0
2005-02-09 11:00:00,6.428,6.579,6.342,6.533,13000000.0
2005-02-09 12:00:00,6.524,6.571,6.348,6.377,10650000.0
2005-02-09 13:00:00,6.371,6.576,6.36,6.453,12350000.0
2005-02-09 14:00:00,6.491,6.544,6.364,6.507,13550000.0
2005-02-09 15:00:00,6.467,6.542,6.294,6.379,19800000.0
2005-02-09 16:00:00,6.419,6.547,6.275,6.386,22650000.0
2005-02-09 17:00:00,6.407,6.569,6.342,6.53,17750000.0
2005-02-09 18:00:00,6.443,6.591,6.367,6.527,15450000.0
2005-02-09 19:00:00,6.493,6.586,6.4,6.506,6250000.0
2005-02-09 20:00:00,6.447,6.605,6.407,6.488,6350000.0
2005-02-09 21:00:00,6.517,6.587,6.433,6.507,1850000.0
2005-02-09 22:00:00,6.517,6.529,6.408,6.464,1550000.0
2005-02-09 23:00:00,6.536,6.574,6.435,6.527,900000.0
2005-02-10 00:00:00,6.6,6.97,6.393,6.429,1000000.0
2005-02-10 01:00:00,6.496,6.496,6.412,6.445,200000.0
2005-02-10 02:00:00,6.51,6.639,6.405,6.554,3150000.0
2005-02-10 03:00:00,6.594,6.595,6.443,6.499,2050000.0
2005-02-10 04:00:00,6.532,6.635,6.409,6.55,1050000.0
2005-02-10 05:00:00,6.554,6.598,6.406,6.58,2850000.0
2005-02-10 06:00:00,6.537,6.598,6.454,6.525,2250000.0
2005-02-10 07:00:00,6.546,6.562,6.473,6.562,450000.0
2005-02-10 08:00:00,6.469,6.633,6.448,6.591,3200000.0
2005-02-10 09:00:00,6.6,6.606,6.412,6.498,4900000.0
2005-02-10 10:00:00,6.549,6.617,6.444,6.586,5250000.0
2005-02-10 11:00:00,6.498,6.614,6.426,6.508,3950000.0
2005-02-10 12:00:00,6.495,6.644,6.421,6.457,5800000.0
2005-02-10 13:00:00,6.503,6.608,6.423,6.584,3150000.0
2005-02-10 14:00:00,6.517,6.609,6.41,6.458,6050000.0
2005-02-10 15:00:00,6.528,6.674,6.379,6.573,15750000.0
2005-02-10 16:00:00,6.625,6.739,6.502,6.568,25150000.0
2005-02-10 17:00:00,6.678,6.87,6.537,6.812,24250000.0
2005-02-10 18:00:00,6.715,6.965,6.674,6.838,24600000.0
2005-02-10 19:00:00,6.812,7.006,6.753,6.855,19700000.0
2005-02-10 20:00:00,6.889,6.969,6.744,6.813,10450000.0
2005-02-10 21:00:00,6.875,6.916,6.757,6.839,2450000.0
2005-02-10 22:00:00,6.876,6.898,6.754,6.873,2350000.0
2005-02-10 23:00:00,6.822,6.921,6.773,6.815,3450000.0
2005-02-11 00:00:00,6.834,6.898,6.783,6.898,900000.0
2005-02-11 01:00:00,6.883,6.905,6.783,6.839,900000.0
2005-02-11 02:00:00,6.8,6.944,6.746,6.838,1400000.0
2005-02-11 03:00:00,6.921,6.921,6.809,6.809,600000.0
2005-02-11 04:00:00,6.904,6.986,6.774,6.903,5850000.0
2005-02-11 05:00:00,6.958,7.041,6.806,6.952,8050000.0
2005-02-11 06:00:00,6.948,7.025,6.851,6.895,7000000.0
2005-02-11 07:00:00,6.966,7.017,6.85,6.897,3450000.0
2005-02-11 08:00:00,6.879,6.997,6.797,6.909,7400000.0
2005-02-11 09:00:00,6.905,7.06,6.8,6.874,11200000.0
2005-02-11 10:00:00,6.889,6.982,6.745,6.877,15650000.0
2005-02-11 11:00:00,6.834,6.95,6.737,6.876,13100000.0
2005-02-11 12:00:00,6.876,6.971,6.754,6.91,8250000.0
2005-02-11 13:00:00,6.796,6.974,6.783,6.828,8050000.0
2005-02-11 14:00:00,6.958,7.046,6.815,7.01,20600000.0
2005-02-11 15:00:00,6.883,7.168,6.823,7.074,20550000.0
2005-02-11 16:00:00,7.104,7.238,6.96,7.035,24450000.0
2005-02-11 17:00:00,7.137,7.213,6.952,7.15,24250000.0
2005-02-11 18:00:00,7.036,7.211,6.937,7.041,22850000.0
2005-02-11 19:00:00,7.02,7.171,6.943,6.989,18200000.0
2005-02-11 20:00:00,7.01,7.178,6.96,7.051,10000000.0
2005-02-11 21:00:00,7.105,7.146,6.969,7.084,2900000.0
2005-02-11 22:00:00,7.103,7.125,6.996,7.068,1550000.0
2005-02-11 23:00:00,7.154,7.164,7.006,7.045,2450000.0
2005-02-14 00:00:00,7.18,7.34,7.031,7.065,400000.0
2005-02-14 01:00:00,7.115,7.115,7.023,7.063,500000.0
2005-02-14 02:00:00,7.116,7.207,6.964,7.059,10650000.0
2005-02-14 03:00:00,7.155,7.261,7.023,7.237,12550000.0
2005-02-14 04:00:00,7.105,7.252,7.082,7.185,7450000.0
2005-02-14 05:00:00,7.149,7.235,7.081,7.167,7950000.0
2005-02-14 06:00:00,7.216,7.244,7.054,7.108,8200000.0
2005-02-14 07:00:00,7.195,7.27,7.085,7.191,7400000.0
2005-02-14 08:00:00,7.216,7.262,7.051,7.174,12800000.0
2005-02-14 09:00:00,7.165,7.266,7.064,7.236,16350000.0
2005-02-14 10:00:00,7.203,7.249,7.053,7.096,11400000.0
2005-02-14 11:00:00,7.165,7.293,7.066,7.239,17050000.0
2005-02-14 12:00:00,7.208,7.31,7.041,7.197,14100000.0
2005-02-14 13:00:00,7.19,7.254,7.017,7.224,11800000.0
2005-02-14 14:00:00,7.173,7.247,7.064,7.093,4650000.0
2005-02-14 15:00:00,7.132,7.301,7.065,7.171,16750000.0
2005-02-14 16:00:00,7.203,7.305,7.044,7.174,24450000.0
2005-02-14 17:00:00,7.223,7.282,7.023,7.212,19550000.0
2005-02-14 18:00:00,7.09,7.308,7.069,7.192,17750000.0
2005-02-14 19:00:00,7.181,7.267,7.046,7.174,8800000.0
2005-02-14 20:00:00,7.182,7.3,7.11,7.263,7600000.0
2005-02-14 21:00:00,7.245,7.284,7.096,7.231,3200000.0
2005-02-14 22:00:00,7.223,7.238,7.119,7.169,1350000.0
2005-02-14 23:00:00,7.214,7.257,7.103,7.143,1600000.0
2005-02-15 00:00:00,7.26,7.41,7.115,7.191,1600000.0
2005-02-15 01:00:00,7.205,7.216,7.093,7.164,800000.0
2005-02-15 02:00:00,7.135,7.265,7.081,7.135,3850000.0
2005-02-15 03:00:00,7.248,7.279,7.081,7.113,5500000.0
2005-02-15 04:00:00,7.193,7.235,7.092,7.187,3200000.0
2005-02-15 05:00:00,7.113,7.233,7.083,7.098,4400000.0
2005-02-15 06:00:00,7.195,7.274,7.076,7.155,5900000.0
2005-02-15 07:00:00,7.15,7.284,7.062,7.138,4950000.0
2005-02-15 08:00:00,7.206,7.285,7.086,7.181,8850000.0
2005-02-15 09:00:00,7.164,7.29,7.096,7.184,7500000.0
2005-02-15 10:00:00,7.197,7.303,7.088,7.215,7000000.0
2005-02-15 11:00:00,7.127,7.299,7.088,7.18,9500000.0
2005-02-15 12:00:00,7.236,7.294,7.116,7.147,4600000.0
2005-02-15 13:00:00,7.186,7.306,7.059,7.207,3850000.0
2005-02-15 14:00:00,7.188,7.275,7.077,7.205,10650000.0
2005-02-15 15:00:00,7.113,7.327,7.071,7.15,16850000.0
2005-02-15 16:00:00,7.212,7.277,7.042,7.108,24900000.0
2005-02-15 17:00:00,7.228,7.276,7.036,7.222,21850000.0
2005-02-15 18:00:00,7.126,7.324,7.067,7.206,20750000.0
2005-02-15 19:00:00,7.186,7.333,7.076,7.3,18050000.0
2005-02-15 20:00:00,7.208,7.389,7.169,7.233,11650000.0
2005-02-15 21:00:00,7.265,7.296,7.155,7.225,2900000.0
2005-02-15 22:00:00,7.285,7.292,7.173,7.233,1850000.0
2005-02-15 23:00:00,7.295,7.304,7.139,7.255,2700000.0
2005-02-16 00:00:00,7.214,7.314,7.118,7.145,3000000.0
2005-02-16 01:00:00,7.225,7.268,7.128,7.196,850000.0
2005-02-16 02:00:00,7.255,7.308,7.062,7.158,9300000.0
2005-02-16 03:00:00,7.195,7.204,7.022,7.079,10500000.0
2005-02-16 04:00:00,7.148,7.177,7.028,7.061,6650000.0
2005-02-16 05:00:00,7.094,7.199,7.03,7.115,8200000.0
2005-02-16 06:00:00,7.156,7.237,7.016,7.183,7950000.0
2005-02-16 07:00:00,7.2,7.221,7.049,7.118,8200000.0
2005-02-16 08:00:00,7.186,7.222,7.07,7.179,9100000.0
2005-02-16 09:00:00,7.197,7.258,7.034,7.2,8250000.0
2005-02-16 10:00:00,7.098,7.274,7.024,7.038,10900000.0
2005-02-16 11:00:00,7.212,7.241,6.992,7.052,17200000.0
2005-02-16 12:00:00,7.085,7.176,6.912,7.079,17700000.0
2005-02-16 13:00:00,7.097,7.158,6.919,6.988,13900000.0
2005-02-16 14:00:00,7.072,7.125,6.913,7.105,12650000.0
2005-02-16 15:00:00,6.993,7.259,6.959,7.114,23150000.0
2005-02-16 16:00:00,7.141,7.228,6.967,7.066,24800000.0
2005-02-16 17:00:00,7.138,7.209,6.953,7.179,25250000.0
2005-02-16 18:00:00,7.081,7.307,7.021,7.156,22650000.0
2005-02-16 19:00:00,7.118,7.253,7.043,7.149,14000000.0
2005-02-16 20:00:00,7.112,7.258,7.066,7.193,8850000.0
2005-02-16 21:00:00,7.195,7.241,7.085,7.087,3000000.0
2005-02-16 22:00:00,7.185,7.199,7.076,7.113,2050000.0
2005-02-16 23:00:00,7.098,7.171,7.056,7.063,700000.0
2005-02-17 00:00:00,7.22,7.43,7.072,7.16,1150000.0
2005-02-17 01:00:00,7.167,7.169,7.033,7.137,1650000.0
2005-02-17 02:00:00,7.137,7.17,6.987,7.059,3650000.0
2005-02-17 03:00:00,7.151,7.196,6.979,7.159,8750000.0
2005-02-17 04:00:00,7.146,7.193,7.053,7.084,4250000.0
2005-02-17 05:00:00,7.109,7.203,7.046,7.073,1650000.0
2005-02-17 06:00:00,7.184,7.208,7.043,7.147,5450000.0
2005-02-17 07:00:00,7.155,7.222,7.059,7.114,3200000.0
2005-02-17 08:00:00,7.186,7.249,7.066,7.164,10800000.0
2005-02-17 09:00:00,7.167,7.243,7.057,7.213,14600000.0
2005-02-17 10:00:00,7.204,7.265,7.076,7.076,5250000.0
2005-02-17 11:00:00,7.138,7.244,7.059,7.169,13450000.0
2005-02-17 12:00:00,7.201,7.309,7.058,7.209,19550000.0
2005-02-17 13:00:00,7.21,7.295,7.085,7.142,11650000.0
2005-02-17 14:00:00,7.207,7.295,7.081,7.227,15300000.0
2005-02-17 15:00:00,7.126,7.293,7.073,7.14,19250000.0
2005-02-17 16:00:00,7.203,7.32,7.034,7.203,25150000.0
2005-02-17 17:00:00,7.251,7.358,7.118,7.282,21650000.0
2005-02-17 18:00:00,7.184,7.342,7.107,7.247,20650000.0
2005-02-17 19:00:00,7.229,7.339,7.131,7.186,17000000.0
2005-02-17 20:00:00,7.317,7.38,7.152,7.243,9900000.0
2005-02-17 21:00:00,7.267,7.294,7.194,7.233,400000.0
2005-02-17 22:00:00,7.285,7.322,7.183,7.233,1050000.0
2005-02-17 23:00:00,7.334,7.334,7.192,7.229,1550000.0
2005-02-18 00:00:00,7.35,7.45,7.177,7.239,1600000.0
2005-02-18 01:00:00,7.286,7.329,7.185,7.239,1100000.0
2005-02-18 02:00:00,7.295,7.38,7.173,7.222,6300000.0
2005-02-18 03:00:00,7.316,7.358,7.161,7.292,8650000.0
2005-02-18 04:00:00,7.294,7.326,7.168,7.217,6100000.0
2005-02-18 05:00:00,7.249,7.332,7.176,7.243,6400000.0
2005-02-18 06:00:00,7.244,7.343,7.157,7.277,7500000.0
2005-02-18 07:00:00,7.305,7.346,7.154,7.238,3750000.0
2005-02-18 08:00:00,7.212,7.363,7.154,7.279,15000000.0
2005-02-18 09:00:00,7.277,7.403,7.188,7.347,14050000.0
2005-02-18 10:00:00,7.321,7.37,7.144,7.146,13850000.0
2005-02-18 11:00:00,7.204,7.328,7.115,7.252,10400000.0
2005-02-18 12:00:00,7.306,7.334,7.156,7.266,11150000.0
2005-02-18 13:00:00,7.267,7.328,7.121,7.206,7550000.0
2005-02-18 14:00:00,7.208,7.33,7.142,7.256,7800000.0
2005-02-18 15:00:00,7.296,7.362,7.147,7.261,18050000.0
2005-02-18 16:00:00,7.312,7.437,7.159,7.337,24350000.0
2005-02-18 17:00:00,7.387,7.44,7.195,7.327,23800000.0
2005-02-18 18:00:00,7.289,7.433,7.214,7.315,21700000.0
2005-02-18 19:00:00,7.328,7.428,7.223,7.284,10100000.0
2005-02-18 20:00:00,7.306,7.373,7.217,7.269,2850000.0
2005-02-18 21:00:00,7.355,7.355,7.263,7.299,200000.0
2005-02-18 22:00:00,7.347,7.347,7.246,7.285,200000.0
2005-02-18 23:00:00,7.343,7.343,7.26,7.293,200000.0
2005-02-21 00:00:00,7.39,7.42,7.223,7.283,600000.0
2005-02-21 01:00:00,7.35,7.365,7.256,7.295,600000.0
2005-02-21 02:00:00,7.355,7.364,7.194,7.259,3300000.0
2005-02-21 03:00:00,7.315,7.339,7.185,7.259,4200000.0
2005-02-21 04:00:00,7.315,7.359,7.183,7.237,4050000.0
2005-02-21 05:00:00,7.269,7.324,7.183,7.229,4500000.0
2005-02-21 06:00:00,7.274,7.324,7.183,7.229,3950000.0
2005-02-21 07:00:00,7.285,7.324,7.183,7.281,5800000.0
2005-02-21 08:00:00,7.296,7.375,7.181,7.269,6100000.0
2005-02-21 09:00:00,7.277,7.369,7.161,7.337,12850000.0
2005-02-21 10:00:00,7.286,7.409,7.149,7.168,15750000.0
2005-02-21 11:00:00,7.228,7.406,7.177,7.309,10250000.0
2005-02-21 12:00:00,7.301,7.372,7.172,7.203,9350000.0
2005-02-21 13:00:00,7.26,7.352,7.175,7.334,3750000.0
2005-02-21 14:00:00,7.308,7.378,7.173,7.207,3900000.0
2005-02-21 15:00:00,7.298,7.346,7.166,7.272,3200000.0
2005-02-21 16:00:00,7.326,7.421,7.212,7.315,9850000.0
2005-02-21 17:00:00,7.277,7.379,7.223,7.321,7050000.0
2005-02-21 18:00:00,7.313,7.399,7.23,7.308,3750000.0
2005-02-21 19:00:00,7.307,7.413,7.227,7.243,750000.0
2005-02-21 20:00:00,7.344,7.344,7.261,7.305,450000.0
2005-02-21 21:00:00,7.343,7.358,7.26,7.358,450000.0
2005-02-21 22:00:00,7.337,7.337,7.253,7.285,200000.0
2005-02-21 23:00:00,7.262,7.373,7.243,7.279,850000.0
2005-02-22 00:00:00,7.38,7.67,7.243,7.279,400000.0
2005-02-22 01:00:00,7.325,7.325,7.233,7.269,200000.0
2005-02-22 02:00:00,7.336,7.392,7.167,7.319,7450000.0
2005-02-22 03:00:00,7.347,7.389,7.172,7.298,8650000.0
2005-02-22 04:00:00,7.314,7.36,7.203,7.241,4400000.0
2005-02-22 05:00:00,7.32,7.403,7.204,7.265,9400000.0
2005-02-22 06:00:00,7.297,7.415,7.201,7.292,8800000.0
2005-02-22 07:00:00,7.368,7.471,7.28,7.358,8850000.0
2005-02-22 08:00:00,7.422,7.527,7.266,7.381,15400000.0
2005-02-22 09:00:00,7.39,7.516,7.265,7.497,20000000.0
2005-02-22 10:00:00,7.474,7.544,7.261,7.367,23750000.0
2005-02-22 11:00:00,7.368,7.529,7.291,7.39,12850000.0
2005-02-22 12:00:00,7.436,7.534,7.308,7.479,22150000.0
2005-02-22 13:00:00,7.433,7.52,7.341,7.358,9000000.0
2005-02-22 14:00:00,7.457,7.559,7.303,7.445,16350000.0
2005-02-22 15:00:00,7.363,7.543,7.278,7.414,18700000.0
2005-02-22 16:00:00,7.433,7.518,7.287,7.371,23100000.0
2005-02-22 17:00:00,7.472,7.497,7.264,7.452,20550000.0
2005-02-22 18:00:00,7.339,7.549,7.302,7.446,16150000.0
2005-02-22 19:00:00,7.424,7.552,7.325,7.498,12200000.0
2005-02-22 20:00:00,7.499,7.522,7.302,7.383,7250000.0
2005-02-22 21:00:00,7.38,7.47,7.38,7.442,250000.0
2005-02-22 23:00:00,7.433,7.493,7.381,7.419,1350000.0
2005-02-23 00:00:00,7.54,7.56,7.26,7.415,1300000.0
2005-02-23 01:00:00,7.487,7.489,7.355,7.399,1850000.0
2005-02-23 02:00:00,7.455,7.508,7.315,7.449,4650000.0
2005-02-23 03:00:00,7.477,7.514,7.325,7.379,7500000.0
2005-02-23 04:00:00,7.435,7.493,7.335,7.391,5000000.0
2005-02-23 05:00:00,7.465,7.514,7.343,7.389,5750000.0
2005-02-23 06:00:00,7.457,7.5,7.344,7.444,7000000.0
2005-02-23 07:00:00,7.455,7.494,7.34,7.458,7800000.0
2005-02-23 08:00:00,7.476,7.528,7.354,7.435,8950000.0
2005-02-23 09:00:00,7.423,7.497,7.339,7.487,11350000.0
2005-02-23 10:00:00,7.464,7.581,7.306,7.356,16150000.0
2005-02-23 11:00:00,7.347,7.519,7.302,7.439,13300000.0
2005-02-23 12:00:00,7.431,7.511,7.265,7.399,12700000.0
2005-02-23 13:00:00,7.391,7.493,7.227,7.44,15550000.0
2005-02-23 14:00:00,7.367,7.463,7.241,7.448,13250000.0
2005-02-23 15:00:00,7.398,7.486,7.253,7.367,17450000.0
2005-02-23 16:00:00,7.425,7.458,7.145,7.211,26250000.0
2005-02-23 17:00:00,7.33,7.362,7.089,7.281,22300000.0
2005-02-23 18:00:00,7.219,7.413,7.155,7.306,19800000.0
2005-02-23 19:00:00,7.275,7.434,7.199,7.279,15150000.0
2005-02-23 20:00:00,7.307,7.416,7.232,7.334,9300000.0
2005-02-23 21:00:00,7.33,7.39,7.33,7.331,350000.0
2005-02-23 22:00:00,7.357,7.381,7.244,7.333,1850000.0
2005-02-23 23:00:00,7.385,7.385,7.23,7.299,1300000.0
2005-02-24 00:00:00,7.42,7.5,7.245,7.304,1200000.0
2005-02-24 01:00:00,7.345,7.345,7.214,7.273,1200000.0
2005-02-24 02:00:00,7.334,7.397,7.226,7.361,4400000.0
2005-02-24 03:00:00,7.387,7.428,7.232,7.252,6650000.0
2005-02-24 04:00:00,7.356,7.428,7.235,7.299,4000000.0
2005-02-24 05:00:00,7.366,7.398,7.219,7.295,6200000.0
2005-02-24 06:00:00,7.355,7.441,7.222,7.366,6950000.0
2005-02-24 07:00:00,7.353,7.43,7.241,7.331,8100000.0
2005-02-24 08:00:00,7.266,7.468,7.239,7.342,11600000.0
2005-02-24 09:00:00,7.343,7.442,7.25,7.353,12100000.0
2005-02-24 10:00:00,7.394,7.474,7.204,7.384,11100000.0
2005-02-24 11:00:00,7.429,7.477,7.261,7.372,12350000.0
2005-02-24 12:00:00,7.329,7.505,7.273,7.305,7300000.0
2005-02-24 13:00:00,7.362,7.503,7.3,7.306,13300000.0
2005-02-24 14:00:00,7.414,7.511,7.271,7.325,10700000.0
2005-02-24 15:00:00,7.32,7.474,7.178,7.246,19650000.0
2005-02-24 16:00:00,7.297,7.383,7.105,7.202,25650000.0
2005-02-24 17:00:00,7.317,7.34,7.111,7.281,24950000.0
2005-02-24 18:00:00,7.2,7.354,7.102,7.27,23300000.0
2005-02-24 19:00:00,7.261,7.376,7.109,7.269,17000000.0
2005-02-24 20:00:00,7.262,7.373,7.125,7.239,9700000.0
2005-02-24 21:00:00,7.304,7.33,7.19,7.228,950000.0
2005-02-24 22:00:00,7.274,7.28,7.164,7.233,800000.0
2005-02-24 23:00:00,7.285,7.323,7.193,7.277,1500000.0
2005-02-25 00:00:00,7.34,7.375,7.173,7.225,1900000.0
2005-02-25 01:00:00,7.266,7.309,7.146,7.189,1150000.0
2005-02-25 02:00:00,7.245,7.355,7.145,7.256,4400000.0
2005-02-25 03:00:00,7.191,7.301,7.13,7.199,4350000.0
2005-02-25 04:00:00,7.255,7.313,7.153,7.245,5550000.0
2005-02-25 05:00:00,7.209,7.331,7.137,7.199,6500000.0
2005-02-25 06:00:00,7.248,7.328,7.132,7.254,5950000.0
2005-02-25 07:00:00,7.265,7.336,7.156,7.208,7450000.0
2005-02-25 08:00:00,7.219,7.344,7.131,7.224,12150000.0
2005-02-25 09:00:00,7.203,7.286,7.091,7.199,14700000.0
2005-02-25 10:00:00,7.148,7.296,7.113,7.126,7750000.0
2005-02-25 11:00:00,7.185,7.308,7.114,7.274,5850000.0
2005-02-25 12:00:00,7.241,7.289,7.033,7.187,18350000.0
2005-02-25 13:00:00,7.196,7.256,7.043,7.058,11950000.0
2005-02-25 14:00:00,7.155,7.298,7.066,7.23,13300000.0
2005-02-25 15:00:00,7.133,7.343,7.088,7.212,19500000.0
2005-02-25 16:00:00,7.263,7.354,7.123,7.219,25800000.0
2005-02-25 17:00:00,7.278,7.328,7.0,7.204,24350000.0
2005-02-25 18:00:00,7.091,7.298,7.057,7.176,21050000.0
2005-02-25 19:00:00,7.173,7.309,7.07,7.143,14200000.0
2005-02-25 20:00:00,7.275,7.291,7.103,7.175,8700000.0
2005-02-25 21:00:00,7.152,7.238,7.062,7.136,3050000.0
2005-02-25 22:00:00,7.209,7.264,7.113,7.201,2450000.0
2005-02-25 23:00:00,7.275,7.275,7.133,7.189,1300000.0
2005-02-28 00:00:00,7.31,7.46,7.146,7.189,700000.0
2005-02-28 01:00:00,7.255,7.279,7.125,7.164,650000.0
2005-02-28 02:00:00,7.245,7.307,7.106,7.307,8000000.0
2005-02-28 03:00:00,7.317,7.341,7.137,7.257,8700000.0
2005-02-28 04:00:00,7.305,7.364,7.177,7.234,7450000.0
2005-02-28 05:00:00,7.275,7.393,7.189,7.342,8950000.0
2005-02-28 06:00:00,7.357,7.419,7.208,7.324,11150000.0
2005-02-28 07:00:00,7.36,7.41,7.2,7.283,8150000.0
2005-02-28 08:00:00,7.308,7.397,7.188,7.317,13350000.0
2005-02-28 09:00:00,7.307,7.4,7.145,7.354,11300000.0
2005-02-28 10:00:00,7.314,7.378,7.151,7.206,17050000.0
2005-02-28 11:00:00,7.266,7.373,7.131,7.262,14900000.0
2005-02-28 12:00:00,7.291,7.357,7.157,7.227,11950000.0
2005-02-28 13:00:00,7.271,7.378,7.159,7.159,7950000.0
2005-02-28 14:00:00,7.219,7.361,7.131,7.205,9250000.0
2005-02-28 15:00:00,7.185,7.399,7.115,7.273,18300000.0
2005-02-28 16:00:00,7.318,7.413,7.133,7.223,24800000.0
2005-02-28 17:00:00,7.323,7.391,7.14,7.342,22350000.0
2005-02-28 18:00:00,7.241,7.352,7.129,7.246,20250000.0
2005-02-28 19:00:00,7.223,7.338,7.098,7.287,19750000.0
2005-02-28 20:00:00,7.194,7.339,7.134,7.229,11200000.0
2005-02-28 21:00:00,7.191,7.304,7.173,7.209,850000.0
2005-02-28 22:00:00,7.256,7.281,7.15,7.195,2400000.0
2005-02-28 23:00:00,7.264,7.264,7.132,7.173,800000.0
2005-03-01 00:00:00,7.208,7.278,7.14,7.185,1950000.0
2005-03-01 01:00:00,7.227,7.285,7.139,7.205,950000.0
2005-03-01 02:00:00,7.245,7.307,7.135,7.249,6500000.0
2005-03-01 03:00:00,7.284,7.347,7.137,7.243,5700000.0
2005-03-01 04:00:00,7.258,7.289,7.131,7.161,5100000.0
2005-03-01 05:00:00,7.189,7.284,7.08,7.212,6300000.0
2005-03-01 06:00:00,7.203,7.273,7.125,7.185,4650000.0
2005-03-01 07:00:00,7.237,7.282,7.111,7.203,4800000.0
2005-03-01 08:00:00,7.199,7.328,7.107,7.224,12600000.0
2005-03-01 09:00:00,7.217,7.286,7.1,7.267,12100000.0
2005-03-01 10:00:00,7.218,7.274,7.106,7.177,12200000.0
2005-03-01 11:00:00,7.168,7.292,7.095,7.2,10750000.0
2005-03-01 12:00:00,7.159,7.301,7.053,7.147,10650000.0
2005-03-01 13:00:00,7.23,7.318,7.07,7.159,5950000.0
2005-03-01 14:00:00,7.202,7.286,7.044,7.26,12600000.0
2005-03-01 15:00:00,7.163,7.299,7.085,7.204,21350000.0
2005-03-01 16:00:00,7.219,7.32,7.082,7.151,24750000.0
2005-03-01 17:00:00,7.257,7.31,7.041,7.2,23900000.0
2005-03-01 18:00:00,7.139,7.26,7.007,7.107,22650000.0
2005-03-01 19:00:00,7.071,7.198,6.989,7.094,13750000.0
2005-03-01 20:00:00,7.09,7.212,7.016,7.115,6900000.0
2005-03-01 21:00:00,7.153,7.153,7.043,7.079,550000.0
2005-03-01 22:00:00,7.053,7.138,7.041,7.128,250000.0
2005-03-01 23:00:00,7.072,7.163,7.062,7.113,750000.0
2005-03-02 00:00:00,7.21,7.35,7.043,7.089,800000.0
2005-03-02 02:00:00,7.156,7.194,7.038,7.089,2500000.0
2005-03-02 03:00:00,7.185,7.185,7.033,7.142,7900000.0
2005-03-02 04:00:00,7.143,7.208,7.006,7.079,5850000.0
2005-03-02 05:00:00,7.077,7.191,7.019,7.138,6300000.0
2005-03-02 06:00:00,7.123,7.183,7.008,7.127,5450000.0
2005-03-02 07:00:00,7.145,7.184,6.999,7.08,4700000.0
2005-03-02 08:00:00,7.058,7.208,6.997,7.118,9850000.0
2005-03-02 09:00:00,7.107,7.172,6.957,7.112,13850000.0
2005-03-02 10:00:00,7.104,7.167,6.887,6.887,23450000.0
2005-03-02 11:00:00,7.049,7.114,6.903,6.992,15750000.0
2005-03-02 12:00:00,7.021,7.111,6.873,7.079,16250000.0
2005-03-02 13:00:00,6.92,7.101,6.92,6.969,9900000.0
2005-03-02 14:00:00,7.094,7.15,6.93,7.096,11500000.0
2005-03-02 15:00:00,6.973,7.184,6.907,7.072,18200000.0
2005-03-02 16:00:00,7.103,7.252,6.97,7.096,24300000.0
2005-03-02 17:00:00,7.161,7.238,7.0,7.202,23000000.0
2005-03-02 18:00:00,7.111,7.287,7.074,7.203,19250000.0
2005-03-02 19:00:00,7.184,7.323,7.11,7.252,16500000.0
2005-03-02 20:00:00,7.173,7.319,7.122,7.184,5150000.0
2005-03-02 21:00:00,7.245,7.248,7.153,7.158,550000.0
2005-03-02 22:00:00,7.245,7.257,7.153,7.188,700000.0
2005-03-02 23:00:00,7.245,7.275,7.161,7.221,500000.0
2005-03-03 00:00:00,7.3,7.37,7.159,7.184,1200000.0
2005-03-03 01:00:00,7.233,7.238,7.134,7.179,1000000.0
2005-03-03 02:00:00,7.235,7.295,7.122,7.195,4600000.0
2005-03-03 03:00:00,7.285,7.308,7.143,7.244,7300000.0
2005-03-03 04:00:00,7.255,7.292,7.146,7.219,2800000.0
2005-03-03 05:00:00,7.219,7.298,7.156,7.191,4600000.0
2005-03-03 06:00:00,7.255,7.338,7.158,7.209,5350000.0
2005-03-03 07:00:00,7.265,7.342,7.145,7.204,5850000.0
2005-03-03 08:00:00,7.256,7.32,7.124,7.231,12000000.0
2005-03-03 09:00:00,7.228,7.32,7.115,7.236,13400000.0
2005-03-03 10:00:00,7.229,7.327,7.094,7.253,13450000.0
2005-03-03 11:00:00,7.155,7.285,7.06,7.249,8900000.0
2005-03-03 12:00:00,7.242,7.337,7.093,7.157,8300000.0
2005-03-03 13:00:00,7.24,7.298,7.118,7.253,6400000.0
2005-03-03 14:00:00,7.203,7.338,7.105,7.254,16050000.0
2005-03-03 15:00:00,7.218,7.281,7.028,7.125,18100000.0
2005-03-03 16:00:00,7.173,7.288,7.02,7.135,25500000.0
2005-03-03 17:00:00,7.213,7.268,7.023,7.222,23450000.0
2005-03-03 18:00:00,7.125,7.244,7.018,7.136,21050000.0
2005-03-03 19:00:00,7.105,7.28,7.042,7.245,16750000.0
2005-03-03 20:00:00,7.149,7.269,7.045,7.173,8550000.0
2005-03-03 21:00:00,7.186,7.186,7.047,7.099,1950000.0
2005-03-03 22:00:00,7.153,7.206,7.046,7.118,1700000.0
2005-03-03 23:00:00,7.158,7.184,7.053,7.094,1400000.0
2005-03-04 00:00:00,7.21,7.47,7.033,7.123,2600000.0
2005-03-04 01:00:00,7.135,7.135,7.043,7.079,200000.0
2005-03-04 02:00:00,7.146,7.227,7.06,7.119,2050000.0
2005-03-04 03:00:00,7.203,7.206,7.035,7.151,7650000.0
2005-03-04 04:00:00,7.156,7.192,7.046,7.081,3050000.0
2005-03-04 05:00:00,7.137,7.194,7.016,7.148,4900000.0
2005-03-04 06:00:00,7.127,7.184,7.043,7.089,5000000.0
2005-03-04 07:00:00,7.053,7.195,7.033,7.043,6750000.0
2005-03-04 08:00:00,7.146,7.233,7.018,7.124,16700000.0
2005-03-04 09:00:00,7.127,7.233,6.975,7.171,10950000.0
2005-03-04 10:00:00,7.134,7.204,6.969,7.087,21200000.0
2005-03-04 11:00:00,7.078,7.171,7.01,7.154,12400000.0
2005-03-04 12:00:00,7.114,7.187,7.015,7.031,15250000.0
2005-03-04 13:00:00,7.13,7.204,6.997,7.053,12700000.0
2005-03-04 14:00:00,7.106,7.183,6.985,7.177,9550000.0
2005-03-04 15:00:00,7.138,7.306,7.006,7.171,16700000.0
2005-03-04 16:00:00,7.225,7.357,7.105,7.275,24900000.0
2005-03-04 17:00:00,7.281,7.382,7.138,7.317,23050000.0
2005-03-04 18:00:00,7.211,7.365,7.147,7.298,19200000.0
2005-03-04 19:00:00,7.259,7.386,7.178,7.278,13800000.0
2005-03-04 20:00:00,7.316,7.356,7.162,7.291,7200000.0
2005-03-04 21:00:00,7.275,7.286,7.163,7.187,750000.0
2005-03-04 22:00:00,7.275,7.287,7.166,7.223,1000000.0
2005-03-04 23:00:00,7.287,7.295,7.165,7.204,700000.0
2005-03-07 00:00:00,7.207,7.207,7.207,7.207,100000.0
2005-03-07 01:00:00,7.165,7.182,7.073,7.163,400000.0
2005-03-07 02:00:00,7.239,7.38,7.159,7.343,2300000.0
2005-03-07 03:00:00,7.371,7.397,7.223,7.356,6500000.0
2005-03-07 04:00:00,7.335,7.363,7.216,7.279,4550000.0
2005-03-07 05:00:00,7.251,7.364,7.21,7.327,4650000.0
2005-03-07 06:00:00,7.295,7.399,7.189,7.269,6750000.0
2005-03-07 07:00:00,7.325,7.401,7.181,7.267,6050000.0
2005-03-07 08:00:00,7.334,7.396,7.206,7.317,7650000.0
2005-03-07 09:00:00,7.307,7.369,7.159,7.353,14050000.0
2005-03-07 10:00:00,7.296,7.364,7.155,7.196,16150000.0
2005-03-07 11:00:00,7.197,7.355,7.162,7.248,12100000.0
2005-03-07 12:00:00,7.281,7.347,7.17,7.207,10400000.0
2005-03-07 13:00:00,7.239,7.323,7.154,7.208,1900000.0
2005-03-07 14:00:00,7.329,7.334,7.152,7.277,14050000.0
2005-03-07 15:00:00,7.251,7.35,7.124,7.221,17150000.0
2005-03-07 16:00:00,7.302,7.33,7.096,7.25,14350000.0
2005-03-07 17:00:00,7.154,7.376,7.141,7.326,10550000.0
2005-03-07 18:00:00,7.188,7.374,7.154,7.296,18750000.0
2005-03-07 19:00:00,7.281,7.4,7.139,7.214,11800000.0
2005-03-07 20:00:00,7.248,7.337,7.178,7.24,6300000.0
2005-03-07 21:00:00,7.296,7.329,7.176,7.229,2700000.0
2005-03-07 22:00:00,7.285,7.304,7.172,7.239,1000000.0
2005-03-07 23:00:00,7.295,7.343,7.177,7.249,1550000.0
2005-03-08 00:00:00,7.264,7.323,7.206,7.304,550000.0
2005-03-08 01:00:00,7.325,7.336,7.212,7.279,1050000.0
2005-03-08 02:00:00,7.255,7.36,7.215,7.321,4400000.0
2005-03-08 03:00:00,7.323,7.387,7.185,7.279,6750000.0
2005-03-08 04:00:00,7.26,7.373,7.182,7.271,6950000.0
2005-03-08 05:00:00,7.307,7.383,7.225,7.289,7450000.0
2005-03-08 06:00:00,7.314,7.396,7.183,7.366,7750000.0
2005-03-08 07:00:00,7.228,7.364,7.186,7.314,6150000.0
2005-03-08 08:00:00,7.264,7.379,7.19,7.314,11750000.0
2005-03-08 09:00:00,7.307,7.415,7.177,7.377,15950000.0
2005-03-08 10:00:00,7.354,7.439,7.185,7.295,19150000.0
2005-03-08 11:00:00,7.295,7.4,7.208,7.292,6150000.0
2005-03-08 12:00:00,7.354,7.416,7.181,7.247,9000000.0
2005-03-08 13:00:00,7.249,7.408,7.19,7.257,11000000.0
2005-03-08 14:00:00,7.335,7.409,7.176,7.407,16100000.0
2005-03-08 15:00:00,7.318,7.533,7.208,7.37,21550000.0
2005-03-08 16:00:00,7.441,7.548,7.297,7.381,23900000.0
2005-03-08 17:00:00,7.473,7.519,7.264,7.452,17350000.0
2005-03-08 18:00:00,7.348,7.524,7.309,7.424,17850000.0
2005-03-08 19:00:00,7.404,7.542,7.308,7.313,7850000.0
2005-03-08 20:00:00,7.351,7.492,7.294,7.379,6400000.0
2005-03-08 21:00:00,7.434,7.474,7.334,7.389,1150000.0
2005-03-08 22:00:00,7.399,7.449,7.354,7.424,1400000.0
2005-03-08 23:00:00,7.425,7.445,7.333,7.389,600000.0
2005-03-09 00:00:00,7.404,7.463,7.353,7.389,750000.0
2005-03-09 01:00:00,7.353,7.466,7.353,7.415,450000.0
2005-03-09 02:00:00,7.454,7.488,7.307,7.449,5400000.0
2005-03-09 03:00:00,7.481,7.49,7.342,7.448,7600000.0
2005-03-09 04:00:00,7.399,7.512,7.341,7.445,6400000.0
2005-03-09 05:00:00,7.409,7.503,7.345,7.399,6700000.0
2005-03-09 06:00:00,7.444,7.503,7.351,7.399,7700000.0
2005-03-09 07:00:00,7.409,7.494,7.345,7.451,6200000.0
2005-03-09 08:00:00,7.459,7.509,7.304,7.423,10200000.0
2005-03-09 09:00:00,7.418,7.541,7.318,7.507,11100000.0
2005-03-09 10:00:00,7.484,7.562,7.325,7.474,20800000.0
2005-03-09 11:00:00,7.373,7.586,7.284,7.442,12500000.0
2005-03-09 12:00:00,7.461,7.542,7.299,7.391,12250000.0
2005-03-09 13:00:00,7.497,7.578,7.332,7.51,12700000.0
2005-03-09 14:00:00,7.497,7.59,7.339,7.501,22250000.0
2005-03-09 15:00:00,7.403,7.541,7.238,7.371,20450000.0
2005-03-09 16:00:00,7.42,7.482,7.238,7.371,24800000.0
2005-03-09 17:00:00,7.463,7.51,7.27,7.463,19550000.0
2005-03-09 18:00:00,7.341,7.533,7.298,7.456,19350000.0
2005-03-09 19:00:00,7.467,7.598,7.356,7.483,21350000.0
2005-03-09 20:00:00,7.537,7.592,7.41,7.558,9350000.0
2005-03-09 21:00:00,7.472,7.581,7.436,7.475,1850000.0
2005-03-09 22:00:00,7.523,7.555,7.413,7.464,2500000.0
2005-03-09 23:00:00,7.545,7.557,7.395,7.423,2750000.0
2005-03-10 00:00:00,7.56,7.63,7.395,7.505,1300000.0
2005-03-10 01:00:00,7.515,7.557,7.374,7.435,1450000.0
2005-03-10 02:00:00,7.485,7.521,7.357,7.429,3400000.0
2005-03-10 03:00:00,7.524,7.553,7.377,7.537,8450000.0
2005-03-10 04:00:00,7.516,7.569,7.381,7.441,6900000.0
2005-03-10 05:00:00,7.469,7.572,7.411,7.484,7250000.0
2005-03-10 06:00:00,7.55,7.584,7.398,7.511,8400000.0
2005-03-10 07:00:00,7.515,7.577,7.381,7.458,6950000.0
2005-03-10 08:00:00,7.533,7.561,7.374,7.509,12900000.0
2005-03-10 09:00:00,7.508,7.588,7.364,7.489,16050000.0
2005-03-10 10:00:00,7.52,7.63,7.38,7.536,14100000.0
2005-03-10 11:00:00,7.405,7.684,7.372,7.546,19150000.0
2005-03-10 12:00:00,7.437,7.572,7.3,7.469,18000000.0
2005-03-10 13:00:00,7.464,7.564,7.318,7.457,12700000.0
2005-03-10 14:00:00,7.45,7.532,7.351,7.457,9850000.0
2005-03-10 15:00:00,7.383,7.55,7.319,7.452,19700000.0
2005-03-10 16:00:00,7.49,7.55,7.309,7.374,25400000.0
2005-03-10 17:00:00,7.497,7.497,7.264,7.421,21850000.0
2005-03-10 18:00:00,7.341,7.528,7.286,7.43,19950000.0
2005-03-10 19:00:00,7.428,7.541,7.316,7.437,14250000.0
2005-03-10 20:00:00,7.4,7.51,7.322,7.418,8450000.0
2005-03-10 21:00:00,7.416,7.453,7.37,7.403,400000.0
2005-03-10 22:00:00,7.403,7.467,7.403,7.467,100000.0
2005-03-10 23:00:00,7.458,7.458,7.374,7.405,200000.0
2005-03-11 00:00:00,7.49,7.59,7.324,7.364,600000.0
2005-03-11 01:00:00,7.435,7.435,7.315,7.354,600000.0
2005-03-11 02:00:00,7.325,7.472,7.309,7.419,2900000.0
2005-03-11 03:00:00,7.451,7.471,7.292,7.404,6700000.0
2005-03-11 04:00:00,7.324,7.443,7.303,7.331,4100000.0
2005-03-11 05:00:00,7.359,7.444,7.293,7.385,6800000.0
2005-03-11 06:00:00,7.379,7.457,7.287,7.33,7850000.0
2005-03-11 07:00:00,7.427,7.45,7.28,7.348,5300000.0
2005-03-11 08:00:00,7.436,7.509,7.284,7.422,13150000.0
2005-03-11 09:00:00,7.39,7.483,7.268,7.412,11450000.0
2005-03-11 10:00:00,7.414,7.503,7.197,7.197,16050000.0
2005-03-11 11:00:00,7.278,7.461,7.201,7.362,15800000.0
2005-03-11 12:00:00,7.377,7.424,7.228,7.346,9400000.0
2005-03-11 13:00:00,7.235,7.411,7.235,7.248,6200000.0
2005-03-11 14:00:00,7.318,7.473,7.264,7.409,8200000.0
2005-03-11 15:00:00,7.29,7.516,7.227,7.318,21400000.0
2005-03-11 16:00:00,7.377,7.503,7.211,7.353,25800000.0
2005-03-11 17:00:00,7.452,7.565,7.293,7.505,24800000.0
2005-03-11 18:00:00,7.401,7.58,7.343,7.473,22900000.0
2005-03-11 19:00:00,7.444,7.548,7.318,7.496,15300000.0
2005-03-11 20:00:00,7.501,7.511,7.318,7.434,9550000.0
2005-03-11 21:00:00,7.421,7.473,7.374,7.414,300000.0
2005-03-11 22:00:00,7.463,7.463,7.364,7.403,200000.0
2005-03-11 23:00:00,7.476,7.476,7.392,7.424,200000.0
2005-03-14 00:00:00,7.52,7.54,7.32,7.457,500000.0
2005-03-14 01:00:00,7.483,7.483,7.4,7.433,200000.0
2005-03-14 02:00:00,7.401,7.521,7.345,7.425,1900000.0
2005-03-14 03:00:00,7.442,7.511,7.3,7.448,9550000.0
2005-03-14 04:00:00,7.432,7.456,7.323,7.361,4400000.0
2005-03-14 05:00:00,7.385,7.486,7.322,7.395,6200000.0
2005-03-14 06:00:00,7.445,7.483,7.331,7.374,5300000.0
2005-03-14 07:00:00,7.416,7.494,7.297,7.431,6300000.0
2005-03-14 08:00:00,7.378,7.502,7.324,7.378,9350000.0
2005-03-14 09:00:00,7.426,7.481,7.229,7.419,16450000.0
2005-03-14 10:00:00,7.376,7.467,7.202,7.43,15350000.0
2005-03-14 11:00:00,7.346,7.491,7.273,7.381,12250000.0
2005-03-14 12:00:00,7.424,7.46,7.233,7.347,9550000.0
2005-03-14 13:00:00,7.446,7.496,7.246,7.479,8650000.0
2005-03-14 14:00:00,7.408,7.525,7.277,7.412,15650000.0
2005-03-14 15:00:00,7.303,7.458,7.231,7.353,19150000.0
2005-03-14 16:00:00,7.384,7.459,7.179,7.259,25100000.0
2005-03-14 17:00:00,7.336,7.445,7.174,7.362,24200000.0
2005-03-14 18:00:00,7.247,7.412,7.175,7.295,19400000.0
2005-03-14 19:00:00,7.253,7.394,7.155,7.293,16750000.0
2005-03-14 20:00:00,7.258,7.364,7.18,7.308,6900000.0
2005-03-14 21:00:00,7.317,7.326,7.189,7.269,1250000.0
2005-03-14 22:00:00,7.333,7.346,7.224,7.264,600000.0
2005-03-15 00:00:00,7.287,7.345,7.215,7.259,1000000.0
2005-03-15 01:00:00,7.327,7.327,7.242,7.275,200000.0
2005-03-15 02:00:00,7.325,7.363,7.168,7.275,4700000.0
2005-03-15 03:00:00,7.357,7.363,7.213,7.322,6300000.0
2005-03-15 04:00:00,7.325,7.382,7.215,7.251,5700000.0
2005-03-15 05:00:00,7.279,7.374,7.221,7.329,5300000.0
2005-03-15 06:00:00,7.307,7.373,7.221,7.269,5700000.0
2005-03-15 07:00:00,7.269,7.377,7.223,7.288,6700000.0
2005-03-15 08:00:00,7.356,7.404,7.218,7.322,14200000.0
2005-03-15 09:00:00,7.279,7.376,7.192,7.297,12800000.0
2005-03-15 10:00:00,7.228,7.412,7.186,7.305,17450000.0
2005-03-15 11:00:00,7.28,7.418,7.18,7.322,15000000.0
2005-03-15 12:00:00,7.376,7.436,7.189,7.379,11150000.0
2005-03-15 13:00:00,7.358,7.436,7.205,7.384,9400000.0
2005-03-15 14:00:00,7.334,7.434,7.208,7.397,13200000.0
2005-03-15 15:00:00,7.277,7.483,7.208,7.384,19000000.0
2005-03-15 16:00:00,7.429,7.457,7.12,7.223,25400000.0
2005-03-15 17:00:00,7.314,7.403,7.157,7.332,24550000.0
2005-03-15 18:00:00,7.221,7.369,7.149,7.279,19650000.0
2005-03-15 19:00:00,7.264,7.424,7.179,7.339,16800000.0
2005-03-15 20:00:00,7.347,7.387,7.13,7.273,11300000.0
2005-03-15 21:00:00,7.307,7.348,7.203,7.259,2750000.0
2005-03-15 22:00:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 23:00:00,7.302,7.302,7.203,7.243,200000.0
2005-03-16 00:00:00,7.37,7.46,7.203,7.243,950000.0
2005-03-16 01:00:00,7.294,7.316,7.194,7.264,600000.0
2005-03-16 02:00:00,7.315,7.387,7.197,7.269,6050000.0
2005-03-16 03:00:00,7.348,7.358,7.202,7.249,7700000.0
2005-03-16 04:00:00,7.315,7.342,7.193,7.316,4400000.0
2005-03-16 05:00:00,7.249,7.34,7.193,7.249,5500000.0
2005-03-16 06:00:00,7.309,7.368,7.195,7.304,7200000.0
2005-03-16 07:00:00,7.23,7.385,7.213,7.301,5550000.0
2005-03-16 08:00:00,7.228,7.388,7.165,7.308,10450000.0
2005-03-16 09:00:00,7.297,7.404,7.209,7.369,13850000.0
2005-03-16 10:00:00,7.361,7.413,7.239,7.362,8700000.0
2005-03-16 11:00:00,7.32,7.435,7.244,7.332,10100000.0
2005-03-16 12:00:00,7.361,7.426,7.233,7.349,13900000.0
2005-03-16 13:00:00,7.35,7.43,7.208,7.381,12950000.0
2005-03-16 14:00:00,7.354,7.457,7.247,7.392,15550000.0
2005-03-16 15:00:00,7.283,7.472,7.246,7.297,17250000.0
2005-03-16 16:00:00,7.365,7.437,7.167,7.296,20850000.0
2005-03-16 17:00:00,7.297,7.387,7.192,7.372,20000000.0
2005-03-16 18:00:00,7.333,7.407,7.189,7.331,16900000.0
2005-03-16 19:00:00,7.303,7.404,7.21,7.249,12350000.0
2005-03-16 20:00:00,7.248,7.453,7.232,7.315,6100000.0
2005-03-16 22:00:00,7.272,7.393,7.264,7.309,850000.0
2005-03-16 23:00:00,7.362,7.392,7.28,7.323,800000.0
2005-03-17 00:00:00,7.42,7.47,7.252,7.293,800000.0
2005-03-17 01:00:00,7.267,7.387,7.233,7.305,750000.0
2005-03-17 02:00:00,7.285,7.419,7.261,7.382,4250000.0
2005-03-17 03:00:00,7.411,7.421,7.223,7.335,7750000.0
2005-03-17 04:00:00,7.384,7.439,7.258,7.311,6750000.0
2005-03-17 05:00:00,7.385,7.423,7.239,7.325,5200000.0
2005-03-17 06:00:00,7.298,7.424,7.269,7.356,6200000.0
2005-03-17 07:00:00,7.375,7.455,7.255,7.304,7500000.0
2005-03-17 08:00:00,7.372,7.459,7.24,7.364,12800000.0
2005-03-17 09:00:00,7.288,7.46,7.227,7.357,14150000.0
2005-03-17 10:00:00,7.347,7.448,7.202,7.238,14600000.0
2005-03-17 11:00:00,7.291,7.441,7.222,7.341,14450000.0
2005-03-17 12:00:00,7.39,7.443,7.211,7.235,13750000.0
2005-03-17 13:00:00,7.312,7.412,7.195,7.284,6950000.0
2005-03-17 14:00:00,7.304,7.411,7.162,7.352,12500000.0
2005-03-17 15:00:00,7.253,7.394,7.167,7.241,16950000.0
2005-03-17 16:00:00,7.304,7.382,7.117,7.214,25700000.0
2005-03-17 17:00:00,7.328,7.395,7.11,7.363,23900000.0
2005-03-17 18:00:00,7.227,7.364,7.182,7.284,11300000.0
2005-03-17 19:00:00,7.269,7.381,7.154,7.19,13550000.0
2005-03-17 20:00:00,7.29,7.346,7.163,7.315,5950000.0
2005-03-17 21:00:00,7.321,7.339,7.213,7.308,1550000.0
2005-03-17 22:00:00,7.299,7.301,7.19,7.283,500000.0
2005-03-17 23:00:00,7.283,7.305,7.221,7.254,300000.0
2005-03-18 00:00:00,7.38,7.4,7.213,7.264,600000.0
2005-03-18 01:00:00,7.253,7.33,7.195,7.255,550000.0
2005-03-18 02:00:00,7.298,7.391,7.213,7.309,3600000.0
2005-03-18 03:00:00,7.337,7.34,7.193,7.213,4600000.0
2005-03-18 04:00:00,7.305,7.345,7.213,7.241,2850000.0
2005-03-18 05:00:00,7.269,7.407,7.204,7.275,3500000.0
2005-03-18 06:00:00,7.297,7.354,7.203,7.297,6600000.0
2005-03-18 07:00:00,7.226,7.344,7.199,7.238,8350000.0
2005-03-18 08:00:00,7.306,7.375,7.153,7.259,11500000.0
2005-03-18 09:00:00,7.287,7.344,7.148,7.254,12800000.0
2005-03-18 10:00:00,7.294,7.369,7.136,7.172,11150000.0
2005-03-18 11:00:00,7.226,7.345,7.14,7.232,11650000.0
2005-03-18 12:00:00,7.261,7.364,7.14,7.242,12450000.0
2005-03-18 13:00:00,7.23,7.321,7.16,7.279,3000000.0
2005-03-18 14:00:00,7.244,7.353,7.133,7.285,11450000.0
2005-03-18 15:00:00,7.138,7.311,7.112,7.187,20700000.0
2005-03-18 16:00:00,7.23,7.323,7.09,7.171,23650000.0
2005-03-18 17:00:00,7.263,7.341,7.113,7.289,22100000.0
2005-03-18 18:00:00,7.179,7.361,7.128,7.276,20700000.0
2005-03-18 19:00:00,7.241,7.365,7.159,7.29,14300000.0
2005-03-18 20:00:00,7.262,7.338,7.15,7.328,8650000.0
2005-03-18 21:00:00,7.317,7.338,7.187,7.239,2050000.0
2005-03-18 22:00:00,7.287,7.312,7.186,7.263,650000.0
2005-03-21 00:00:00,7.36,7.47,7.03,7.309,1200000.0
2005-03-21 01:00:00,7.305,7.305,7.213,7.249,400000.0
2005-03-21 02:00:00,7.295,7.338,7.184,7.292,3800000.0
2005-03-21 03:00:00,7.325,7.325,7.173,7.278,5300000.0
2005-03-21 04:00:00,7.275,7.312,7.152,7.181,4850000.0
2005-03-21 05:00:00,7.212,7.328,7.11,7.193,7150000.0
2005-03-21 06:00:00,7.234,7.304,7.134,7.237,6050000.0
2005-03-21 07:00:00,7.245,7.38,7.11,7.178,6250000.0
2005-03-21 08:00:00,7.246,7.336,7.123,7.241,12300000.0
2005-03-21 09:00:00,7.237,7.358,7.089,7.194,16000000.0
2005-03-21 10:00:00,7.231,7.318,7.055,7.177,23100000.0
2005-03-21 11:00:00,7.153,7.297,7.076,7.253,8150000.0
2005-03-21 12:00:00,7.223,7.285,7.067,7.151,14900000.0
2005-03-21 13:00:00,7.212,7.267,7.067,7.162,16050000.0
2005-03-21 14:00:00,7.191,7.256,7.022,7.227,14700000.0
2005-03-21 15:00:00,7.113,7.241,6.915,7.033,19900000.0
2005-03-21 16:00:00,7.059,7.15,6.908,6.996,23700000.0
2005-03-21 17:00:00,7.106,7.14,6.934,7.081,21750000.0
2005-03-21 18:00:00,7.025,7.153,6.89,7.02,20550000.0
2005-03-21 19:00:00,6.953,7.14,6.883,6.973,14000000.0
2005-03-21 20:00:00,6.999,7.094,6.914,6.953,8000000.0
2005-03-21 21:00:00,7.03,7.053,6.926,6.965,750000.0
2005-03-21 22:00:00,7.012,7.025,6.913,7.007,900000.0
2005-03-21 23:00:00,7.036,7.036,6.952,6.985,200000.0
2005-03-22 00:00:00,7.09,7.16,6.89,6.969,1100000.0
2005-03-22 01:00:00,7.028,7.036,6.925,6.965,350000.0
2005-03-22 02:00:00,7.025,7.121,6.933,7.004,5200000.0
2005-03-22 03:00:00,7.091,7.091,6.919,6.979,7050000.0
2005-03-22 04:00:00,7.014,7.062,6.877,6.979,4650000.0
2005-03-22 05:00:00,6.983,7.049,6.897,6.965,3600000.0
2005-03-22 06:00:00,7.015,7.054,6.916,6.959,3300000.0
2005-03-22 07:00:00,7.018,7.078,6.859,6.928,6350000.0
2005-03-22 08:00:00,6.996,7.072,6.854,6.961,17350000.0
2005-03-22 09:00:00,6.963,7.078,6.867,7.037,16550000.0
2005-03-22 10:00:00,7.014,7.132,6.882,6.913,15050000.0
2005-03-22 11:00:00,6.977,7.075,6.85,6.992,16150000.0
2005-03-22 12:00:00,7.054,7.083,6.855,7.021,8850000.0
2005-03-22 13:00:00,6.946,7.156,6.913,7.063,10150000.0
2005-03-22 14:00:00,7.037,7.113,6.884,7.047,11200000.0
2005-03-22 15:00:00,6.953,7.157,6.914,7.011,17000000.0
2005-03-22 16:00:00,7.069,7.162,6.923,7.021,25800000.0
2005-03-22 17:00:00,7.081,7.163,6.917,7.073,23000000.0
2005-03-22 18:00:00,6.961,7.109,6.871,7.016,21200000.0
2005-03-22 19:00:00,6.994,7.106,6.901,6.985,13750000.0
2005-03-22 20:00:00,6.945,7.079,6.888,6.988,9250000.0
2005-03-22 21:00:00,6.994,7.09,6.813,6.836,9750000.0
2005-03-22 22:00:00,6.877,6.926,6.734,6.802,14100000.0
2005-03-22 23:00:00,6.833,6.922,6.764,6.866,7600000.0
2005-03-23 00:00:00,6.834,6.914,6.757,6.867,1600000.0
2005-03-23 01:00:00,6.851,6.894,6.728,6.848,1650000.0
2005-03-23 02:00:00,6.821,6.952,6.711,6.893,10450000.0
2005-03-23 03:00:00,6.931,6.961,6.771,6.788,6900000.0
2005-03-23 04:00:00,6.862,6.909,6.75,6.89,5950000.0
2005-03-23 05:00:00,6.875,6.924,6.762,6.845,6950000.0
2005-03-23 06:00:00,6.884,6.967,6.779,6.874,5650000.0
2005-03-23 07:00:00,6.885,6.944,6.757,6.836,6250000.0
2005-03-23 08:00:00,6.773,6.957,6.734,6.867,13750000.0
2005-03-23 09:00:00,6.887,6.976,6.756,6.925,18450000.0
2005-03-23 10:00:00,6.88,6.963,6.738,6.746,20950000.0
2005-03-23 11:00:00,6.797,6.928,6.712,6.822,20850000.0
2005-03-23 12:00:00,6.851,6.96,6.714,6.878,18200000.0
2005-03-23 13:00:00,6.891,6.961,6.74,6.777,17550000.0
2005-03-23 14:00:00,6.834,6.92,6.702,6.872,17750000.0
2005-03-23 15:00:00,6.85,6.969,6.71,6.847,19450000.0
2005-03-23 16:00:00,6.908,6.999,6.761,6.861,25950000.0
2005-03-23 17:00:00,6.962,7.014,6.77,6.922,24200000.0
2005-03-23 18:00:00,6.821,7.01,6.774,6.895,22750000.0
2005-03-23 19:00:00,6.886,6.986,6.758,6.91,19200000.0
2005-03-23 20:00:00,6.796,6.98,6.786,6.864,10650000.0
2005-03-23 21:00:00,6.903,6.928,6.746,6.783,5350000.0
2005-03-23 22:00:00,6.875,6.902,6.772,6.815,4550000.0
2005-03-23 23:00:00,6.866,6.924,6.765,6.839,2900000.0
2005-03-24 00:00:00,6.94,7.01,6.786,6.869,1450000.0
2005-03-24 01:00:00,6.914,6.914,6.813,6.849,400000.0
2005-03-24 02:00:00,6.895,6.962,6.763,6.777,5350000.0
2005-03-24 03:00:00,6.907,6.927,6.763,6.888,9050000.0
2005-03-24 04:00:00,6.885,6.969,6.768,6.881,5900000.0
2005-03-24 05:00:00,6.821,6.95,6.773,6.877,6150000.0
2005-03-24 06:00:00,6.877,6.934,6.793,6.839,4800000.0
2005-03-24 07:00:00,6.895,6.972,6.788,6.853,5300000.0
2005-03-24 08:00:00,6.906,6.967,6.791,6.899,14900000.0
2005-03-24 09:00:00,6.925,7.012,6.776,6.922,16900000.0
2005-03-24 10:00:00,6.898,7.006,6.759,6.806,15800000.0
2005-03-24 11:00:00,6.868,6.954,6.702,6.82,18500000.0
2005-03-24 12:00:00,6.843,6.919,6.73,6.849,14200000.0
2005-03-24 13:00:00,6.756,6.909,6.726,6.896,9400000.0
2005-03-24 14:00:00,6.819,6.923,6.749,6.857,7350000.0
2005-03-24 15:00:00,6.858,6.956,6.719,6.94,18000000.0
2005-03-24 16:00:00,6.911,7.021,6.771,6.861,23300000.0
2005-03-24 17:00:00,6.935,6.988,6.742,6.881,23150000.0
2005-03-24 18:00:00,6.836,6.962,6.732,6.839,20450000.0
2005-03-24 19:00:00,6.835,6.959,6.732,6.787,16650000.0
2005-03-24 20:00:00,6.778,6.962,6.735,6.804,8950000.0
2005-03-24 21:00:00,6.855,6.903,6.756,6.804,1550000.0
2005-03-24 22:00:00,6.842,6.889,6.736,6.809,2500000.0
2005-03-24 23:00:00,6.847,6.903,6.746,6.799,1200000.0
2005-03-25 00:00:00,6.94,6.98,6.746,6.785,1100000.0
2005-03-25 01:00:00,6.856,6.856,6.753,6.789,400000.0
2005-03-25 02:00:00,6.77,6.889,6.753,6.799,1350000.0
2005-03-25 03:00:00,6.905,6.924,6.753,6.858,4200000.0
2005-03-25 04:00:00,6.885,6.923,6.793,6.829,2100000.0
2005-03-25 05:00:00,6.885,6.924,6.781,6.829,4150000.0
2005-03-25 06:00:00,6.798,6.924,6.783,6.849,2200000.0
2005-03-25 07:00:00,6.906,6.94,6.825,6.904,650000.0
2005-03-25 08:00:00,6.919,6.932,6.773,6.886,3700000.0
2005-03-25 09:00:00,6.861,6.902,6.756,6.855,1150000.0
2005-03-25 10:00:00,6.854,6.9,6.741,6.773,400000.0
2005-03-25 11:00:00,6.858,6.907,6.757,6.869,2000000.0
2005-03-25 12:00:00,6.82,6.899,6.774,6.899,450000.0
2005-03-25 13:00:00,6.833,6.906,6.741,6.884,1600000.0
2005-03-25 14:00:00,6.829,6.924,6.78,6.839,1200000.0
2005-03-25 15:00:00,6.778,6.86,6.729,6.751,500000.0
2005-03-25 16:00:00,6.728,6.929,6.722,6.819,1900000.0
2005-03-25 17:00:00,6.845,6.845,6.745,6.784,200000.0
2005-03-25 18:00:00,6.901,6.901,6.776,6.874,450000.0
2005-03-25 19:00:00,6.83,6.933,6.765,6.815,1050000.0
2005-03-25 20:00:00,6.875,6.875,6.783,6.819,200000.0
2005-03-25 21:00:00,6.865,6.865,6.759,6.797,200000.0
2005-03-25 23:00:00,6.845,6.845,6.745,6.784,200000.0
2005-03-28 00:00:00,6.92,6.96,6.8,6.89,200000.0
2005-03-28 01:00:00,6.847,6.847,6.764,6.795,200000.0
2005-03-28 02:00:00,6.855,6.946,6.728,6.829,8550000.0
2005-03-28 03:00:00,6.922,6.963,6.761,6.836,4650000.0
2005-03-28 04:00:00,6.855,6.906,6.736,6.861,7950000.0
2005-03-28 05:00:00,6.807,6.924,6.726,6.814,12150000.0
2005-03-28 06:00:00,6.83,6.923,6.715,6.799,5850000.0
2005-03-28 07:00:00,6.844,6.908,6.744,6.888,4200000.0
2005-03-28 08:00:00,6.783,6.923,6.744,6.868,8650000.0
2005-03-28 09:00:00,6.84,6.899,6.722,6.851,3300000.0
2005-03-28 10:00:00,6.848,6.949,6.68,6.841,2300000.0
2005-03-28 11:00:00,6.86,6.904,6.745,6.883,2050000.0
2005-03-28 12:00:00,6.847,6.891,6.746,6.798,1550000.0
2005-03-28 13:00:00,6.739,6.922,6.718,6.752,2350000.0
2005-03-28 14:00:00,6.883,6.897,6.743,6.891,2650000.0
2005-03-28 15:00:00,6.78,6.9,6.659,6.741,18350000.0
2005-03-28 16:00:00,6.802,6.897,6.652,6.739,23350000.0
2005-03-28 17:00:00,6.816,6.865,6.629,6.8,20800000.0
2005-03-28 18:00:00,6.708,6.889,6.671,6.801,22350000.0
2005-03-28 19:00:00,6.77,6.881,6.672,6.802,22050000.0
2005-03-28 20:00:00,6.798,6.92,6.706,6.783,16350000.0
2005-03-28 21:00:00,6.85,6.875,6.716,6.764,1700000.0
2005-03-28 22:00:00,6.824,6.849,6.733,6.77,1000000.0
2005-03-28 23:00:00,6.834,6.857,6.714,6.811,1200000.0
2005-03-29 00:00:00,6.88,7.02,6.727,6.766,900000.0
2005-03-29 01:00:00,6.879,6.892,6.711,6.785,3250000.0
2005-03-29 02:00:00,6.739,6.908,6.691,6.82,11400000.0
2005-03-29 03:00:00,6.758,6.924,6.706,6.798,18400000.0
2005-03-29 04:00:00,6.861,6.913,6.712,6.836,11850000.0
2005-03-29 05:00:00,6.813,6.943,6.714,6.836,17450000.0
2005-03-29 06:00:00,6.848,6.969,6.742,6.845,10500000.0
2005-03-29 07:00:00,6.785,6.916,6.736,6.808,14550000.0
2005-03-29 08:00:00,6.823,6.929,6.714,6.858,18550000.0
2005-03-29 09:00:00,6.846,6.993,6.734,6.874,19050000.0
2005-03-29 10:00:00,6.879,6.972,6.726,6.901,13000000.0
2005-03-29 11:00:00,6.81,6.947,6.7,6.852,10750000.0
2005-03-29 12:00:00,6.858,6.943,6.718,6.793,6950000.0
2005-03-29 13:00:00,6.768,6.925,6.725,6.827,10550000.0
2005-03-29 14:00:00,6.847,6.906,6.67,6.719,10600000.0
2005-03-29 15:00:00,6.746,6.938,6.727,6.795,19850000.0
2005-03-29 16:00:00,6.871,6.928,6.726,6.805,21600000.0
2005-03-29 17:00:00,6.881,6.981,6.742,6.921,22000000.0
2005-03-29 18:00:00,6.817,7.032,6.799,6.903,25150000.0
2005-03-29 19:00:00,6.88,6.991,6.785,6.898,22650000.0
2005-03-29 20:00:00,6.916,6.988,6.783,6.835,14350000.0
2005-03-29 21:00:00,6.831,6.949,6.792,6.893,2600000.0
2005-03-29 22:00:00,6.937,6.97,6.801,6.837,1150000.0
2005-03-30 00:00:00,6.98,7.16,6.793,6.862,1000000.0
2005-03-30 01:00:00,6.915,6.957,6.808,6.845,1550000.0
2005-03-30 02:00:00,6.917,6.956,6.782,6.839,5800000.0
2005-03-30 03:00:00,6.906,6.97,6.779,6.855,7850000.0
2005-03-30 04:00:00,6.913,6.987,6.795,6.852,8100000.0
2005-03-30 05:00:00,6.916,6.979,6.781,6.91,10050000.0
2005-03-30 06:00:00,6.915,6.965,6.792,6.947,10650000.0
2005-03-30 07:00:00,6.931,7.004,6.79,6.879,14000000.0
2005-03-30 08:00:00,6.863,6.993,6.781,6.875,13650000.0
2005-03-30 09:00:00,6.908,6.976,6.776,6.941,13650000.0
2005-03-30 10:00:00,6.92,7.012,6.771,6.897,11150000.0
2005-03-30 11:00:00,6.903,6.995,6.775,6.869,14600000.0
2005-03-30 12:00:00,6.908,6.968,6.773,6.897,8450000.0
2005-03-30 13:00:00,6.836,6.968,6.731,6.883,7950000.0
2005-03-30 14:00:00,6.868,6.982,6.728,6.957,10900000.0
2005-03-30 15:00:00,6.826,7.046,6.779,6.89,19000000.0
2005-03-30 16:00:00,6.986,7.055,6.83,6.9,25050000.0
2005-03-30 17:00:00,6.92,7.072,6.827,7.021,23100000.0
2005-03-30 18:00:00,6.927,7.125,6.873,7.031,27000000.0
2005-03-30 19:00:00,6.99,7.169,6.897,7.101,30100000.0
2005-03-30 20:00:00,7.018,7.134,6.937,7.092,13300000.0
2005-03-30 21:00:00,7.074,7.148,6.946,6.985,4050000.0
2005-03-30 22:00:00,7.055,7.097,6.959,7.08,1350000.0
2005-03-30 23:00:00,7.055,7.1,6.963,7.014,550000.0
2005-03-31 00:00:00,7.12,7.22,6.917,6.985,2100000.0
2005-03-31 01:00:00,7.056,7.087,6.944,7.004,1050000.0
2005-03-31 02:00:00,7.055,7.13,6.872,7.055,12600000.0
2005-03-31 03:00:00,7.043,7.131,6.923,7.047,16550000.0
2005-03-31 04:00:00,6.975,7.105,6.948,7.039,6150000.0
2005-03-31 05:00:00,7.088,7.128,6.942,7.017,8200000.0
2005-03-31 06:00:00,6.991,7.155,6.904,7.039,14900000.0
2005-03-31 07:00:00,6.996,7.117,6.91,6.995,10800000.0
2005-03-31 08:00:00,7.009,7.137,6.912,7.058,21400000.0
2005-03-31 09:00:00,7.029,7.137,6.907,7.008,17600000.0
2005-03-31 10:00:00,7.047,7.147,6.916,6.937,17300000.0
2005-03-31 11:00:00,7.005,7.186,6.933,7.164,12750000.0
2005-03-31 12:00:00,7.154,7.207,6.992,7.039,17050000.0
2005-03-31 13:00:00,7.051,7.204,6.996,7.083,10950000.0
2005-03-31 14:00:00,7.115,7.212,7.0,7.183,16000000.0
2005-03-31 15:00:00,7.042,7.214,6.953,7.064,21250000.0
2005-03-31 16:00:00,7.137,7.205,6.983,7.06,26250000.0
2005-03-31 17:00:00,7.168,7.189,6.963,7.131,25250000.0
2005-03-31 18:00:00,7.093,7.173,6.978,7.106,22200000.0
2005-03-31 19:00:00,7.068,7.207,6.977,7.131,23700000.0
2005-03-31 20:00:00,7.111,7.17,6.971,6.997,12000000.0
2005-03-31 21:00:00,6.953,7.141,6.953,7.023,3850000.0
2005-03-31 22:00:00,7.095,7.137,6.955,7.123,4850000.0
2005-03-31 23:00:00,7.078,7.12,6.94,7.062,2750000.0
2005-04-01 00:00:00,7.12,7.18,6.92,6.993,1000000.0
2005-04-01 01:00:00,7.105,7.105,6.957,6.996,500000.0
2005-04-01 02:00:00,7.063,7.181,6.943,7.067,10200000.0
2005-04-01 03:00:00,7.005,7.138,6.938,7.054,11150000.0
2005-04-01 04:00:00,7.1,7.134,6.904,7.009,14800000.0
2005-04-01 05:00:00,7.07,7.141,6.951,6.991,11200000.0
2005-04-01 06:00:00,7.047,7.158,6.939,6.988,11600000.0
2005-04-01 07:00:00,6.993,7.146,6.947,7.042,15500000.0
2005-04-01 08:00:00,6.985,7.168,6.954,7.077,18950000.0
2005-04-01 09:00:00,7.08,7.211,6.978,7.108,16000000.0
2005-04-01 10:00:00,7.098,7.164,6.947,6.984,13650000.0
2005-04-01 11:00:00,6.987,7.176,6.938,7.031,8750000.0
2005-04-01 12:00:00,6.984,7.135,6.932,7.074,8650000.0
2005-04-01 13:00:00,6.983,7.119,6.927,7.013,8100000.0
2005-04-01 14:00:00,7.05,7.118,6.92,7.059,6800000.0
2005-04-01 15:00:00,7.008,7.131,6.916,6.994,18500000.0
2005-04-01 16:00:00,7.04,7.097,6.896,6.966,26350000.0
2005-04-01 17:00:00,7.042,7.073,6.771,6.961,26250000.0
2005-04-01 18:00:00,6.843,7.011,6.789,6.937,24150000.0
2005-04-01 19:00:00,6.918,7.039,6.819,6.901,23250000.0
2005-04-01 20:00:00,6.945,7.009,6.802,6.858,13550000.0
2005-04-01 21:00:00,6.906,6.912,6.804,6.844,550000.0
2005-04-01 22:00:00,6.905,6.926,6.813,6.874,600000.0
2005-04-01 23:00:00,6.935,6.935,6.826,6.88,650000.0
2005-04-03 23:00:00,6.956,6.956,6.893,6.933,200000.0
2005-04-04 00:00:00,6.99,7.069,6.89,6.973,1350000.0
2005-04-04 01:00:00,6.988,7.006,6.781,6.975,6700000.0
2005-04-04 02:00:00,6.935,7.034,6.745,6.864,12950000.0
2005-04-04 03:00:00,6.92,6.989,6.8,6.91,8150000.0
2005-04-04 04:00:00,6.892,6.907,6.758,6.833,1950000.0
2005-04-04 05:00:00,6.961,6.99,6.815,6.936,4050000.0
2005-04-04 06:00:00,6.95,7.016,6.777,6.869,9500000.0
2005-04-04 07:00:00,6.923,6.978,6.766,6.862,10400000.0
2005-04-04 08:00:00,6.936,6.974,6.773,6.869,14600000.0
2005-04-04 09:00:00,6.809,6.974,6.778,6.818,14350000.0
2005-04-04 10:00:00,6.907,7.008,6.781,6.889,13600000.0
2005-04-04 11:00:00,6.883,6.994,6.772,6.963,12150000.0
2005-04-04 12:00:00,6.935,6.992,6.755,6.791,13350000.0
2005-04-04 13:00:00,6.784,6.957,6.784,6.945,6850000.0
2005-04-04 14:00:00,6.889,6.976,6.767,6.935,16550000.0
2005-04-04 15:00:00,6.799,6.986,6.76,6.841,24650000.0
2005-04-04 16:00:00,6.862,6.954,6.734,6.826,21850000.0
2005-04-04 17:00:00,6.916,6.98,6.711,6.91,21450000.0
2005-04-04 18:00:00,6.811,6.964,6.752,6.876,22750000.0
2005-04-04 19:00:00,6.858,7.013,6.772,6.822,16050000.0
2005-04-04 20:00:00,6.926,7.026,6.83,6.874,3300000.0
2005-04-04 21:00:00,6.941,7.004,6.806,6.896,3000000.0
2005-04-04 22:00:00,6.887,7.027,6.86,6.983,2050000.0
2005-04-04 23:00:00,6.972,7.004,6.892,6.918,1100000.0
2005-04-05 00:00:00,7.02,7.09,6.86,6.897,600000.0
2005-04-05 01:00:00,6.949,7.013,6.837,6.944,4200000.0
2005-04-05 02:00:00,6.993,7.03,6.792,6.892,5700000.0
2005-04-05 03:00:00,6.971,6.975,6.828,6.874,1850000.0
2005-04-05 04:00:00,6.928,7.011,6.825,6.928,2200000.0
2005-04-05 05:00:00,6.986,7.005,6.805,6.961,3750000.0
2005-04-05 06:00:00,6.82,7.0,6.801,6.879,4000000.0
2005-04-05 07:00:00,6.923,6.981,6.787,6.83,8400000.0
2005-04-05 08:00:00,6.827,7.002,6.748,6.873,11450000.0
2005-04-05 09:00:00,6.893,6.983,6.767,6.836,10250000.0
2005-04-05 10:00:00,6.89,6.96,6.78,6.793,12950000.0
2005-04-05 11:00:00,6.942,6.971,6.762,6.886,9250000.0
2005-04-05 12:00:00,6.935,6.977,6.764,6.823,10150000.0
2005-04-05 13:00:00,6.897,6.946,6.765,6.933,7300000.0
2005-04-05 14:00:00,6.881,7.039,6.748,7.021,18900000.0
2005-04-05 15:00:00,6.899,7.074,6.848,6.941,25000000.0
2005-04-05 16:00:00,6.874,7.058,6.864,6.971,23600000.0
2005-04-05 17:00:00,7.058,7.086,6.867,7.035,21750000.0
2005-04-05 18:00:00,6.914,7.059,6.879,6.995,20300000.0
2005-04-05 19:00:00,6.965,7.05,6.846,6.91,15550000.0
2005-04-05 20:00:00,6.946,7.027,6.869,6.958,850000.0
2005-04-05 21:00:00,6.975,7.019,6.865,6.933,2100000.0
2005-04-06 00:00:00,7.04,7.15,6.893,6.939,1650000.0
2005-04-06 01:00:00,6.981,6.997,6.855,6.966,1200000.0
2005-04-06 02:00:00,6.965,7.014,6.834,6.894,7850000.0
2005-04-06 03:00:00,6.99,7.028,6.858,6.89,3250000.0
2005-04-06 04:00:00,6.976,7.047,6.864,6.98,8350000.0
2005-04-06 05:00:00,6.968,7.039,6.851,6.977,3150000.0
2005-04-06 06:00:00,6.993,7.053,6.841,6.973,8150000.0
2005-04-06 07:00:00,6.879,7.044,6.867,6.994,8800000.0
2005-04-06 08:00:00,6.986,7.077,6.853,6.975,10450000.0
2005-04-06 09:00:00,6.902,7.106,6.856,7.102,12750000.0
2005-04-06 10:00:00,7.055,7.115,6.87,7.002,23000000.0
2005-04-06 11:00:00,6.987,7.12,6.904,6.992,19850000.0
2005-04-06 12:00:00,7.008,7.118,6.866,6.913,18050000.0
2005-04-06 13:00:00,6.985,7.055,6.858,6.873,12500000.0
2005-04-06 14:00:00,6.967,7.098,6.84,7.051,22800000.0
2005-04-06 15:00:00,6.932,7.17,6.91,7.094,24300000.0
2005-04-06 16:00:00,7.068,7.13,6.873,6.941,20450000.0
2005-04-06 17:00:00,7.04,7.128,6.876,7.028,22500000.0
2005-04-06 18:00:00,7.045,7.133,6.921,7.028,22250000.0
2005-04-06 19:00:00,7.003,7.116,6.878,6.987,15350000.0
2005-04-06 20:00:00,7.045,7.068,6.939,7.001,2200000.0
2005-04-06 21:00:00,7.053,7.103,6.921,6.983,4050000.0
2005-04-06 22:00:00,7.033,7.078,6.89,7.0,5850000.0
2005-04-06 23:00:00,7.037,7.055,6.953,6.999,600000.0
2005-04-07 00:00:00,6.994,7.053,6.937,6.942,600000.0
2005-04-07 01:00:00,6.935,7.087,6.917,7.02,1550000.0
2005-04-07 02:00:00,6.952,7.107,6.868,6.969,16550000.0
2005-04-07 03:00:00,7.069,7.103,6.903,7.037,15200000.0
2005-04-07 04:00:00,7.015,7.106,6.908,6.956,13050000.0
2005-04-07 05:00:00,6.993,7.078,6.903,7.056,3450000.0
2005-04-07 06:00:00,6.967,7.008,6.917,6.917,250000.0
2005-04-07 07:00:00,6.966,7.116,6.932,6.989,1950000.0
2005-04-07 08:00:00,7.079,7.124,6.93,7.065,21850000.0
2005-04-07 09:00:00,7.063,7.159,6.939,7.136,18250000.0
2005-04-07 10:00:00,6.988,7.135,6.927,6.949,21850000.0
2005-04-07 11:00:00,7.091,7.113,6.859,7.006,11350000.0
2005-04-07 12:00:00,7.067,7.123,6.933,7.056,15050000.0
2005-04-07 13:00:00,6.942,7.154,6.913,7.048,9250000.0
2005-04-07 14:00:00,7.049,7.152,6.906,7.117,20750000.0
2005-04-07 15:00:00,7.001,7.165,6.944,7.028,24100000.0
2005-04-07 16:00:00,7.084,7.156,6.922,6.997,24850000.0
2005-04-07 17:00:00,7.09,7.174,6.905,7.071,23000000.0
2005-04-07 18:00:00,6.98,7.127,6.89,6.996,22000000.0
2005-04-07 19:00:00,6.975,7.081,6.849,6.933,15800000.0
2005-04-07 20:00:00,6.958,7.065,6.85,6.97,9100000.0
2005-04-07 21:00:00,6.921,7.076,6.854,6.943,4850000.0
2005-04-07 22:00:00,6.958,7.015,6.893,6.893,350000.0
2005-04-07 23:00:00,6.973,6.973,6.873,6.913,200000.0
2005-04-08 00:00:00,7.02,7.18,6.866,6.919,1400000.0
2005-04-08 01:00:00,7.017,7.017,6.91,6.96,400000.0
2005-04-08 02:00:00,6.969,7.064,6.807,6.943,8150000.0
2005-04-08 03:00:00,6.945,7.03,6.824,6.863,10450000.0
2005-04-08 04:00:00,6.926,7.029,6.827,6.992,10950000.0
2005-04-08 05:00:00,6.901,7.028,6.82,6.968,13800000.0
2005-04-08 06:00:00,6.954,7.036,6.794,6.962,20250000.0
2005-04-08 07:00:00,6.927,7.046,6.835,6.902,17850000.0
2005-04-08 08:00:00,6.874,7.015,6.818,6.954,16950000.0
2005-04-08 09:00:00,6.942,7.038,6.839,6.968,11900000.0
2005-04-08 10:00:00,6.959,7.063,6.804,7.006,16150000.0
2005-04-08 11:00:00,6.94,7.036,6.842,6.95,8750000.0
2005-04-08 12:00:00,6.996,7.061,6.844,6.908,7650000.0
2005-04-08 13:00:00,6.913,7.033,6.83,7.001,12950000.0
2005-04-08 14:00:00,6.96,7.069,6.831,7.026,18450000.0
2005-04-08 15:00:00,6.896,7.088,6.867,6.951,21500000.0
2005-04-08 16:00:00,7.02,7.091,6.857,6.966,23750000.0
2005-04-08 17:00:00,7.048,7.18,6.887,7.101,25250000.0
2005-04-08 18:00:00,6.979,7.138,6.907,7.021,21050000.0
2005-04-08 19:00:00,6.998,7.144,6.933,7.044,13300000.0
2005-04-08 20:00:00,7.085,7.095,6.972,7.019,700000.0
2005-04-08 21:00:00,7.076,7.113,6.975,7.106,750000.0
2005-04-08 22:00:00,7.079,7.079,6.96,7.005,1300000.0
2005-04-10 23:00:00,7.018,7.093,7.014,7.093,400000.0
2005-04-11 00:00:00,7.14,7.29,6.933,6.974,1250000.0
2005-04-11 01:00:00,7.085,7.114,6.939,7.114,2250000.0
2005-04-11 02:00:00,7.072,7.147,6.938,7.02,8950000.0
2005-04-11 03:00:00,7.095,7.161,6.946,7.003,11300000.0
2005-04-11 04:00:00,7.075,7.142,6.968,7.107,8050000.0
2005-04-11 05:00:00,7.034,7.164,6.941,7.016,6950000.0
2005-04-11 06:00:00,7.079,7.143,6.964,7.073,10950000.0
2005-04-11 07:00:00,6.968,7.157,6.939,7.037,13600000.0
2005-04-11 08:00:00,7.092,7.18,6.951,7.088,17400000.0
2005-04-11 09:00:00,7.097,7.192,6.969,7.123,16550000.0
2005-04-11 10:00:00,7.111,7.189,6.956,7.008,15000000.0
2005-04-11 11:00:00,7.054,7.192,6.996,7.092,8350000.0
2005-04-11 12:00:00,7.142,7.183,7.006,7.131,6500000.0
2005-04-11 13:00:00,7.027,7.254,6.987,7.198,14150000.0
2005-04-11 14:00:00,7.167,7.284,7.058,7.24,17750000.0
2005-04-11 15:00:00,7.131,7.262,7.07,7.148,17400000.0
2005-04-11 16:00:00,7.199,7.309,7.029,7.115,12850000.0
2005-04-11 17:00:00,7.124,7.264,7.023,7.158,17400000.0
2005-04-11 18:00:00,7.097,7.268,7.063,7.183,18850000.0
2005-04-11 19:00:00,7.164,7.258,7.035,7.072,9050000.0
2005-04-11 20:00:00,7.164,7.264,7.033,7.179,2750000.0
2005-04-11 21:00:00,7.165,7.205,7.065,7.135,550000.0
2005-04-11 22:00:00,7.171,7.171,7.054,7.093,400000.0
2005-04-11 23:00:00,7.079,7.207,7.054,7.199,2100000.0
2005-04-12 00:00:00,7.23,7.31,7.07,7.124,400000.0
2005-04-12 01:00:00,7.115,7.171,7.014,7.062,1100000.0
2005-04-12 02:00:00,7.123,7.258,7.062,7.179,11450000.0
2005-04-12 03:00:00,7.207,7.252,7.044,7.164,18400000.0
2005-04-12 04:00:00,7.19,7.283,7.016,7.191,7850000.0
2005-04-12 05:00:00,7.133,7.248,7.054,7.134,8800000.0
2005-04-12 06:00:00,7.175,7.252,7.033,7.122,8950000.0
2005-04-12 07:00:00,7.168,7.257,7.062,7.113,11100000.0
2005-04-12 08:00:00,7.138,7.278,7.057,7.183,22500000.0
2005-04-12 09:00:00,7.166,7.306,7.057,7.199,17050000.0
2005-04-12 10:00:00,7.098,7.267,7.036,7.174,15100000.0
2005-04-12 11:00:00,7.077,7.266,7.045,7.144,9950000.0
2005-04-12 12:00:00,7.188,7.259,7.038,7.217,4800000.0
2005-04-12 13:00:00,7.147,7.261,7.054,7.088,11400000.0
2005-04-12 14:00:00,7.119,7.268,7.024,7.197,18600000.0
2005-04-12 15:00:00,7.057,7.228,6.992,7.108,26250000.0
2005-04-12 16:00:00,7.135,7.2,6.985,7.105,24300000.0
2005-04-12 17:00:00,7.085,7.217,6.918,7.101,22850000.0
2005-04-12 18:00:00,6.992,7.18,6.931,7.083,26050000.0
2005-04-12 19:00:00,7.071,7.185,6.955,7.015,15950000.0
2005-04-12 20:00:00,7.075,7.134,6.973,7.048,3550000.0
2005-04-12 21:00:00,7.107,7.165,6.996,7.029,2600000.0
2005-04-12 22:00:00,7.105,7.125,6.972,7.109,1650000.0
2005-04-12 23:00:00,7.005,7.147,6.996,7.043,1350000.0
2005-04-13 00:00:00,7.062,7.165,6.972,7.069,3050000.0
2005-04-13 01:00:00,7.116,7.116,6.969,7.069,400000.0
2005-04-13 02:00:00,6.992,7.194,6.992,7.117,9400000.0
2005-04-13 03:00:00,7.141,7.182,6.968,7.081,11300000.0
2005-04-13 04:00:00,7.132,7.145,6.974,7.085,8300000.0
2005-04-13 05:00:00,7.039,7.154,6.941,7.096,6400000.0
2005-04-13 06:00:00,7.114,7.171,6.982,7.147,6900000.0
2005-04-13 07:00:00,7.061,7.191,6.98,7.008,18250000.0
2005-04-13 08:00:00,7.11,7.185,6.968,7.088,18900000.0
2005-04-13 09:00:00,7.09,7.207,6.978,7.152,17200000.0
2005-04-13 10:00:00,7.136,7.221,6.955,6.999,18300000.0
2005-04-13 11:00:00,7.007,7.175,6.969,7.075,14500000.0
2005-04-13 12:00:00,7.05,7.213,6.98,7.106,13500000.0
2005-04-13 13:00:00,7.014,7.172,6.963,7.002,12450000.0
2005-04-13 14:00:00,7.075,7.188,6.933,7.1,23600000.0
2005-04-13 15:00:00,6.974,7.136,6.909,7.025,25350000.0
2005-04-13 16:00:00,7.072,7.162,6.956,7.064,26150000.0
2005-04-13 17:00:00,7.15,7.242,6.978,7.188,25550000.0
2005-04-13 18:00:00,7.091,7.236,7.005,7.098,21350000.0
2005-04-13 19:00:00,7.111,7.245,7.024,7.136,15800000.0
2005-04-13 20:00:00,7.137,7.18,7.018,7.093,4400000.0
2005-04-13 21:00:00,7.094,7.176,7.012,7.089,1500000.0
2005-04-13 22:00:00,7.063,7.151,7.036,7.084,1250000.0
2005-04-13 23:00:00,7.125,7.172,7.033,7.111,600000.0
2005-04-14 00:00:00,7.2,7.22,6.98,7.074,1200000.0
2005-04-14 01:00:00,7.083,7.156,7.04,7.081,900000.0
2005-04-14 02:00:00,7.124,7.206,7.005,7.109,13000000.0
2005-04-14 03:00:00,7.169,7.207,6.98,7.158,15450000.0
2005-04-14 04:00:00,7.119,7.177,6.979,7.1,10050000.0
2005-04-14 05:00:00,7.059,7.2,6.969,7.078,12550000.0
2005-04-14 06:00:00,7.109,7.154,6.992,7.001,8550000.0
2005-04-14 07:00:00,7.092,7.18,6.967,7.129,13700000.0
2005-04-14 08:00:00,7.054,7.169,6.956,7.085,19100000.0
2005-04-14 09:00:00,7.081,7.156,6.934,7.071,18800000.0
2005-04-14 10:00:00,7.087,7.195,6.946,6.98,14000000.0
2005-04-14 11:00:00,7.059,7.165,6.922,7.041,15100000.0
2005-04-14 12:00:00,7.066,7.109,6.885,7.037,17700000.0
2005-04-14 13:00:00,7.059,7.167,6.862,7.041,14100000.0
2005-04-14 14:00:00,6.977,7.141,6.916,7.07,17400000.0
2005-04-14 15:00:00,6.934,7.107,6.831,7.014,22050000.0
2005-04-14 16:00:00,6.971,7.074,6.837,6.927,20500000.0
2005-04-14 17:00:00,7.022,7.103,6.84,7.025,20200000.0
2005-04-14 18:00:00,6.942,7.062,6.842,6.966,18250000.0
2005-04-14 19:00:00,6.942,7.052,6.829,6.966,12300000.0
2005-04-14 20:00:00,6.9,7.063,6.845,6.935,2400000.0
2005-04-14 21:00:00,6.987,7.035,6.855,6.947,2400000.0
2005-04-14 22:00:00,7.02,7.033,6.873,6.986,3250000.0
2005-04-14 23:00:00,6.968,6.997,6.874,6.96,400000.0
2005-04-15 00:00:00,7.02,7.09,6.865,6.977,2200000.0
2005-04-15 01:00:00,6.994,6.994,6.87,6.935,800000.0
2005-04-15 02:00:00,6.943,7.038,6.825,6.96,15600000.0
2005-04-15 03:00:00,6.918,7.036,6.811,6.976,18150000.0
2005-04-15 04:00:00,6.954,7.052,6.819,6.909,15100000.0
2005-04-15 05:00:00,6.909,7.049,6.79,6.887,14850000.0
2005-04-15 06:00:00,6.965,7.01,6.816,6.879,14400000.0
2005-04-15 07:00:00,6.847,7.016,6.807,6.82,17850000.0
2005-04-15 08:00:00,6.917,7.046,6.802,6.93,21600000.0
2005-04-15 09:00:00,6.939,7.054,6.776,7.015,20700000.0
2005-04-15 10:00:00,6.966,7.044,6.814,6.826,16900000.0
2005-04-15 11:00:00,6.991,7.028,6.822,6.983,13150000.0
2005-04-15 12:00:00,6.935,6.998,6.809,6.863,6800000.0
2005-04-15 13:00:00,6.913,7.06,6.809,6.976,15700000.0
2005-04-15 14:00:00,6.987,7.105,6.839,7.041,18900000.0
2005-04-15 15:00:00,6.882,7.063,6.807,6.936,23350000.0
2005-04-15 16:00:00,6.983,7.069,6.846,6.956,22200000.0
2005-04-15 17:00:00,7.05,7.106,6.86,7.019,19200000.0
2005-04-15 18:00:00,6.95,7.064,6.854,6.978,22200000.0
2005-04-15 19:00:00,6.946,7.019,6.817,6.879,12500000.0
2005-04-15 20:00:00,6.95,6.987,6.853,6.889,900000.0
2005-04-15 22:00:00,6.893,6.957,6.832,6.918,1250000.0
2005-04-17 23:00:00,6.935,6.947,6.843,6.895,400000.0
2005-04-18 00:00:00,7.01,7.09,6.834,6.946,850000.0
2005-04-18 01:00:00,6.933,7.01,6.79,6.905,5750000.0
2005-04-18 02:00:00,6.973,7.007,6.769,6.911,14300000.0
2005-04-18 03:00:00,6.901,6.968,6.761,6.835,20050000.0
2005-04-18 04:00:00,6.937,6.974,6.755,6.837,10450000.0
2005-04-18 05:00:00,6.836,6.965,6.76,6.883,9950000.0
2005-04-18 06:00:00,6.914,6.943,6.765,6.844,8750000.0
2005-04-18 07:00:00,6.844,7.0,6.74,6.913,18950000.0
2005-04-18 08:00:00,6.78,6.965,6.759,6.894,21200000.0
2005-04-18 09:00:00,6.904,7.033,6.795,6.997,22550000.0
2005-04-18 10:00:00,6.982,7.035,6.818,6.919,23100000.0
2005-04-18 11:00:00,6.918,7.042,6.804,6.921,17850000.0
2005-04-18 12:00:00,6.967,7.062,6.82,6.971,20100000.0
2005-04-18 13:00:00,6.948,7.057,6.827,6.995,20500000.0
2005-04-18 14:00:00,6.957,7.044,6.783,6.949,22850000.0
2005-04-18 15:00:00,6.835,7.016,6.8,6.904,24700000.0
2005-04-18 16:00:00,6.949,7.046,6.812,6.911,25600000.0
2005-04-18 17:00:00,6.995,7.095,6.835,7.014,24850000.0
2005-04-18 18:00:00,6.927,7.067,6.838,6.938,25900000.0
2005-04-18 19:00:00,6.946,7.032,6.802,6.921,15400000.0
2005-04-18 20:00:00,6.963,6.963,6.863,6.903,200000.0
2005-04-18 21:00:00,6.957,7.035,6.893,6.925,650000.0
2005-04-18 22:00:00,6.962,6.962,6.858,6.892,550000.0
2005-04-18 23:00:00,6.934,6.946,6.834,6.875,600000.0
2005-04-19 00:00:00,7.02,7.27,6.841,6.895,1450000.0
2005-04-19 01:00:00,6.954,6.981,6.848,6.885,800000.0
2005-04-19 02:00:00,6.925,7.047,6.823,6.977,10350000.0
2005-04-19 03:00:00,6.961,7.023,6.836,6.963,7600000.0
2005-04-19 04:00:00,6.886,7.031,6.855,6.901,9850000.0
2005-04-19 05:00:00,6.94,7.084,6.816,6.977,9850000.0
2005-04-19 06:00:00,6.971,7.064,6.878,6.907,11250000.0
2005-04-19 07:00:00,6.925,7.05,6.859,6.899,12750000.0
2005-04-19 08:00:00,7.006,7.06,6.859,6.981,18750000.0
2005-04-19 09:00:00,6.975,7.084,6.855,6.969,21950000.0
2005-04-19 10:00:00,7.013,7.084,6.84,6.859,23800000.0
2005-04-19 11:00:00,6.91,7.062,6.81,7.013,16900000.0
2005-04-19 12:00:00,6.965,7.091,6.821,6.943,19900000.0
2005-04-19 13:00:00,7.0,7.087,6.876,7.031,18300000.0
2005-04-19 14:00:00,6.994,7.136,6.884,7.087,22450000.0
2005-04-19 15:00:00,6.985,7.17,6.937,7.032,25050000.0
2005-04-19 16:00:00,7.062,7.226,6.941,7.103,26500000.0
2005-04-19 17:00:00,7.212,7.275,7.007,7.173,25950000.0
2005-04-19 18:00:00,7.09,7.227,7.013,7.113,23350000.0
2005-04-19 19:00:00,7.082,7.243,6.988,7.117,18850000.0
2005-04-19 20:00:00,7.145,7.185,7.024,7.099,1250000.0
2005-04-19 21:00:00,7.163,7.24,7.065,7.129,2050000.0
2005-04-19 22:00:00,7.161,7.218,7.047,7.127,2250000.0
2005-04-19 23:00:00,7.153,7.214,7.04,7.129,1350000.0
2005-04-20 00:00:00,7.22,7.36,7.092,7.187,950000.0
2005-04-20 01:00:00,7.125,7.226,7.026,7.121,2150000.0
2005-04-20 02:00:00,7.159,7.252,7.061,7.179,12900000.0
2005-04-20 03:00:00,7.189,7.305,7.061,7.166,19650000.0
2005-04-20 04:00:00,7.163,7.251,7.052,7.111,12400000.0
2005-04-20 05:00:00,7.154,7.247,7.06,7.214,9850000.0
2005-04-20 06:00:00,7.101,7.265,7.033,7.14,25900000.0
2005-04-20 07:00:00,7.198,7.256,7.045,7.205,24050000.0
2005-04-20 08:00:00,7.103,7.269,7.034,7.153,20350000.0
2005-04-20 09:00:00,7.142,7.275,7.011,7.161,21100000.0
2005-04-20 10:00:00,7.171,7.235,6.993,7.047,25300000.0
2005-04-20 11:00:00,7.108,7.234,6.978,7.112,21950000.0
2005-04-20 12:00:00,7.147,7.255,7.02,7.166,21000000.0
2005-04-20 13:00:00,7.074,7.237,7.04,7.197,17800000.0
2005-04-20 14:00:00,7.212,7.255,7.017,7.184,22150000.0
2005-04-20 15:00:00,7.076,7.247,7.016,7.155,25100000.0
2005-04-20 16:00:00,7.192,7.282,7.068,7.137,25650000.0
2005-04-20 17:00:00,7.228,7.356,7.059,7.291,25250000.0
2005-04-20 18:00:00,7.192,7.342,7.126,7.246,26350000.0
2005-04-20 19:00:00,7.213,7.359,7.127,7.236,20050000.0
2005-04-20 20:00:00,7.261,7.304,7.134,7.22,3150000.0
2005-04-20 21:00:00,7.231,7.284,7.125,7.2,1250000.0
2005-04-20 22:00:00,7.269,7.314,7.127,7.213,2350000.0
2005-04-20 23:00:00,7.185,7.314,7.148,7.248,1850000.0
2005-04-21 00:00:00,7.3,7.35,7.127,7.169,1800000.0
2005-04-21 01:00:00,7.235,7.281,7.127,7.207,1800000.0
2005-04-21 02:00:00,7.245,7.291,7.1,7.239,10600000.0
2005-04-21 03:00:00,7.277,7.317,7.081,7.228,11650000.0
2005-04-21 04:00:00,7.23,7.322,7.092,7.181,8350000.0
2005-04-21 05:00:00,7.199,7.336,7.102,7.248,7300000.0
2005-04-21 06:00:00,7.212,7.304,7.118,7.267,8200000.0
2005-04-21 07:00:00,7.253,7.363,7.094,7.156,12000000.0
2005-04-21 08:00:00,7.21,7.308,7.111,7.287,22600000.0
2005-04-21 09:00:00,7.232,7.293,7.067,7.271,20250000.0
2005-04-21 10:00:00,7.219,7.337,7.089,7.233,25800000.0
2005-04-21 11:00:00,7.206,7.343,7.088,7.227,21400000.0
2005-04-21 12:00:00,7.248,7.339,7.114,7.247,20300000.0
2005-04-21 13:00:00,7.252,7.301,7.07,7.216,19450000.0
2005-04-21 14:00:00,7.179,7.331,7.081,7.301,24150000.0
2005-04-21 15:00:00,7.168,7.328,7.082,7.153,24350000.0
2005-04-21 16:00:00,7.211,7.304,7.07,7.171,24650000.0
2005-04-21 17:00:00,7.28,7.319,7.038,7.223,25900000.0
2005-04-21 18:00:00,7.116,7.225,7.002,7.146,22150000.0
2005-04-21 19:00:00,7.126,7.232,7.03,7.093,12550000.0
2005-04-21 20:00:00,7.203,7.203,7.032,7.089,2600000.0
2005-04-21 21:00:00,7.125,7.174,7.014,7.166,1050000.0
2005-04-21 22:00:00,7.183,7.185,7.04,7.099,1050000.0
2005-04-21 23:00:00,7.165,7.165,7.009,7.109,900000.0
2005-04-22 00:00:00,7.2,7.33,7.073,7.109,800000.0
2005-04-22 01:00:00,7.127,7.23,7.095,7.167,650000.0
2005-04-22 02:00:00,7.075,7.232,7.034,7.058,9500000.0
2005-04-22 03:00:00,7.114,7.202,7.007,7.156,7950000.0
2005-04-22 04:00:00,7.145,7.18,6.991,7.044,1850000.0
2005-04-22 05:00:00,7.112,7.185,7.024,7.098,3450000.0
2005-04-22 06:00:00,7.137,7.209,6.995,7.022,6000000.0
2005-04-22 07:00:00,7.109,7.234,7.003,7.155,13000000.0
2005-04-22 08:00:00,7.171,7.26,7.064,7.195,14500000.0
2005-04-22 09:00:00,7.159,7.289,7.06,7.243,12700000.0
2005-04-22 10:00:00,7.204,7.264,7.028,7.028,10550000.0
2005-04-22 11:00:00,7.116,7.239,7.03,7.15,8700000.0
2005-04-22 12:00:00,7.223,7.282,7.045,7.189,12000000.0
2005-04-22 13:00:00,7.195,7.236,7.016,7.2,19450000.0
2005-04-22 14:00:00,7.157,7.303,7.001,7.287,22750000.0
2005-04-22 15:00:00,7.135,7.296,7.087,7.193,22550000.0
2005-04-22 16:00:00,7.246,7.32,7.105,7.18,17500000.0
2005-04-22 17:00:00,7.207,7.324,7.087,7.254,12100000.0
2005-04-22 18:00:00,7.14,7.298,7.102,7.186,9050000.0
2005-04-22 19:00:00,7.149,7.291,7.075,7.231,4100000.0
2005-04-22 20:00:00,7.213,7.213,7.083,7.153,750000.0
2005-04-22 21:00:00,7.215,7.225,7.107,7.21,1500000.0
2005-04-22 22:00:00,7.167,7.226,7.096,7.163,1300000.0
2005-04-24 23:00:00,7.194,7.243,7.095,7.135,700000.0
2005-04-25 00:00:00,7.27,7.29,7.094,7.134,600000.0
2005-04-25 01:00:00,7.21,7.249,7.093,7.133,3300000.0
2005-04-25 02:00:00,7.226,7.293,7.087,7.206,13050000.0
2005-04-25 03:00:00,7.222,7.259,7.044,7.145,11050000.0
2005-04-25 04:00:00,7.149,7.266,7.075,7.208,9600000.0
2005-04-25 05:00:00,7.203,7.256,7.079,7.129,8800000.0
2005-04-25 06:00:00,7.186,7.237,7.046,7.185,11000000.0
2005-04-25 07:00:00,7.174,7.249,7.036,7.23,16150000.0
2005-04-25 08:00:00,7.177,7.312,7.076,7.188,18800000.0
2005-04-25 09:00:00,7.207,7.291,7.048,7.286,17200000.0
2005-04-25 10:00:00,7.246,7.3,7.006,7.057,18900000.0
2005-04-25 11:00:00,7.118,7.28,7.034,7.163,17600000.0
2005-04-25 12:00:00,7.231,7.297,7.013,7.156,17600000.0
2005-04-25 13:00:00,7.161,7.209,6.998,7.183,13250000.0
2005-04-25 14:00:00,7.147,7.23,7.016,7.193,19150000.0
2005-04-25 15:00:00,7.077,7.256,7.023,7.102,25050000.0
2005-04-25 16:00:00,7.175,7.242,7.019,7.098,26150000.0
2005-04-25 17:00:00,7.176,7.228,7.012,7.206,23650000.0
2005-04-25 18:00:00,7.105,7.251,7.046,7.155,19900000.0
2005-04-25 19:00:00,7.122,7.275,7.06,7.169,12850000.0
2005-04-25 20:00:00,7.186,7.186,7.102,7.134,200000.0
2005-04-25 21:00:00,7.113,7.181,7.087,7.181,500000.0
2005-04-25 22:00:00,7.195,7.241,7.093,7.129,1600000.0
2005-04-25 23:00:00,7.2,7.224,7.123,7.177,850000.0
2005-04-26 00:00:00,7.25,7.32,7.08,7.165,1900000.0
2005-04-26 01:00:00,7.186,7.193,7.073,7.086,1000000.0
2005-04-26 02:00:00,7.22,7.276,7.069,7.229,6100000.0
2005-04-26 03:00:00,7.15,7.26,7.079,7.175,6900000.0
2005-04-26 04:00:00,7.193,7.265,7.028,7.207,10200000.0
2005-04-26 05:00:00,7.148,7.275,7.045,7.185,10150000.0
2005-04-26 06:00:00,7.109,7.245,7.091,7.161,6150000.0
2005-04-26 07:00:00,7.139,7.271,7.07,7.115,7600000.0
2005-04-26 08:00:00,7.148,7.276,7.049,7.164,20250000.0
2005-04-26 09:00:00,7.177,7.298,7.067,7.202,14900000.0
2005-04-26 10:00:00,7.17,7.283,7.066,7.102,9200000.0
2005-04-26 11:00:00,7.159,7.27,7.074,7.157,12200000.0
2005-04-26 12:00:00,7.201,7.275,7.068,7.231,19700000.0
2005-04-26 13:00:00,7.227,7.319,7.08,7.257,20550000.0
2005-04-26 14:00:00,7.226,7.316,7.054,7.224,22900000.0
2005-04-26 15:00:00,7.11,7.288,7.066,7.171,24950000.0
2005-04-26 16:00:00,7.23,7.319,7.06,7.107,26000000.0
2005-04-26 17:00:00,7.184,7.272,7.031,7.19,24800000.0
2005-04-26 18:00:00,7.107,7.243,7.036,7.138,17950000.0
2005-04-26 19:00:00,7.111,7.256,7.011,7.082,14150000.0
2005-04-26 20:00:00,7.178,7.223,7.083,7.119,1650000.0
2005-04-26 21:00:00,7.169,7.239,7.09,7.129,850000.0
2005-04-26 22:00:00,7.185,7.218,7.083,7.133,750000.0
2005-04-26 23:00:00,7.164,7.176,7.065,7.124,400000.0
2005-04-27 00:00:00,7.23,7.27,7.06,7.124,1600000.0
2005-04-27 01:00:00,7.126,7.221,7.071,7.114,1800000.0
2005-04-27 02:00:00,7.067,7.229,7.023,7.123,8650000.0
2005-04-27 03:00:00,7.142,7.244,7.038,7.195,5650000.0
2005-04-27 04:00:00,7.195,7.232,7.038,7.198,6850000.0
2005-04-27 05:00:00,7.129,7.285,7.065,7.183,11250000.0
2005-04-27 06:00:00,7.21,7.251,7.054,7.109,6100000.0
2005-04-27 07:00:00,7.173,7.245,7.048,7.116,12850000.0
2005-04-27 08:00:00,7.106,7.233,7.019,7.128,22400000.0
2005-04-27 09:00:00,7.147,7.24,7.021,7.174,19150000.0
2005-04-27 10:00:00,7.166,7.225,7.002,7.032,16600000.0
2005-04-27 11:00:00,7.106,7.23,7.002,7.124,16700000.0
2005-04-27 12:00:00,7.154,7.247,7.02,7.147,16850000.0
2005-04-27 13:00:00,7.052,7.23,7.004,7.107,18750000.0
2005-04-27 14:00:00,7.125,7.275,7.013,7.206,23250000.0
2005-04-27 15:00:00,7.107,7.267,6.962,7.057,26200000.0
2005-04-27 16:00:00,7.108,7.17,6.951,7.04,24000000.0
2005-04-27 17:00:00,7.084,7.187,6.932,7.04,22100000.0
2005-04-27 18:00:00,6.994,7.157,6.915,7.047,24850000.0
2005-04-27 19:00:00,7.031,7.167,6.938,7.011,15500000.0
2005-04-27 20:00:00,7.096,7.096,6.95,7.092,1300000.0
2005-04-27 21:00:00,6.979,7.066,6.931,6.978,2200000.0
2005-04-27 22:00:00,7.035,7.072,6.943,6.989,1000000.0
2005-04-27 23:00:00,7.089,7.095,6.963,6.999,1150000.0
2005-04-28 00:00:00,7.1,7.17,6.86,7.034,900000.0
2005-04-28 01:00:00,7.088,7.088,6.962,7.044,500000.0
2005-04-28 02:00:00,7.039,7.152,6.93,7.071,20650000.0
2005-04-28 03:00:00,7.061,7.116,6.934,7.031,7650000.0
2005-04-28 04:00:00,6.97,7.157,6.961,7.006,5050000.0
2005-04-28 05:00:00,7.029,7.128,6.949,7.103,6050000.0
2005-04-28 06:00:00,7.075,7.161,6.94,7.029,12400000.0
2005-04-28 07:00:00,7.085,7.15,6.939,7.121,12200000.0
2005-04-28 08:00:00,7.126,7.143,6.943,7.072,19850000.0
2005-04-28 09:00:00,7.036,7.146,6.928,7.097,19400000.0
2005-04-28 10:00:00,7.089,7.184,6.887,6.943,21700000.0
2005-04-28 11:00:00,6.987,7.128,6.894,6.985,20650000.0
2005-04-28 12:00:00,7.025,7.105,6.872,7.034,21900000.0
2005-04-28 13:00:00,7.033,7.1,6.898,7.054,19100000.0
2005-04-28 14:00:00,7.027,7.121,6.907,7.059,22400000.0
2005-04-28 15:00:00,6.927,7.116,6.852,6.953,25750000.0
2005-04-28 16:00:00,6.998,7.074,6.846,6.944,25650000.0
2005-04-28 17:00:00,7.028,7.064,6.804,6.969,26350000.0
2005-04-28 18:00:00,6.882,6.996,6.774,6.884,23050000.0
2005-04-28 19:00:00,6.863,6.963,6.725,6.799,21100000.0
2005-04-28 20:00:00,6.857,6.912,6.741,6.846,7200000.0
2005-04-28 21:00:00,6.871,6.939,6.747,6.77,6400000.0
2005-04-28 22:00:00,6.885,6.919,6.749,6.835,3550000.0
2005-04-28 23:00:00,6.926,6.926,6.812,6.859,700000.0
2005-04-29 00:00:00,6.94,7.03,6.757,6.886,4100000.0
2005-04-29 01:00:00,6.941,6.983,6.779,6.825,3150000.0
2005-04-29 02:00:00,6.904,6.96,6.729,6.768,11800000.0
2005-04-29 03:00:00,6.9,6.926,6.718,6.784,12700000.0
2005-04-29 04:00:00,6.831,6.953,6.713,6.792,11400000.0
2005-04-29 05:00:00,6.8,6.936,6.71,6.787,9200000.0
2005-04-29 06:00:00,6.897,6.987,6.733,6.899,12200000.0
2005-04-29 07:00:00,6.825,6.976,6.762,6.855,11350000.0
2005-04-29 08:00:00,6.867,7.015,6.78,6.929,21900000.0
2005-04-29 09:00:00,6.883,7.014,6.79,6.965,19650000.0
2005-04-29 10:00:00,6.964,7.037,6.783,6.826,23100000.0
2005-04-29 11:00:00,6.91,7.004,6.778,6.903,20100000.0
2005-04-29 12:00:00,6.921,7.016,6.8,6.929,21250000.0
2005-04-29 13:00:00,6.944,7.017,6.793,6.942,17000000.0
2005-04-29 14:00:00,6.946,7.044,6.722,6.893,22600000.0
2005-04-29 15:00:00,6.78,6.937,6.706,6.842,25950000.0
2005-04-29 16:00:00,6.876,6.935,6.715,6.767,26250000.0
2005-04-29 17:00:00,6.883,6.932,6.711,6.884,25850000.0
2005-04-29 18:00:00,6.765,6.967,6.729,6.846,22850000.0
2005-04-29 19:00:00,6.824,6.945,6.699,6.807,20650000.0
2005-04-29 20:00:00,6.843,6.874,6.735,6.779,1100000.0
2005-04-29 21:00:00,6.845,6.845,6.762,6.794,200000.0
2005-05-01 23:00:00,6.864,6.899,6.72,6.789,1900000.0
2005-05-02 00:00:00,6.91,6.98,6.682,6.876,4950000.0
2005-05-02 01:00:00,6.796,6.929,6.728,6.753,13400000.0
2005-05-02 02:00:00,6.858,6.907,6.619,6.802,9350000.0
2005-05-02 03:00:00,6.712,6.902,6.685,6.769,6550000.0
2005-05-02 04:00:00,6.74,6.873,6.686,6.778,5750000.0
2005-05-02 05:00:00,6.741,6.878,6.698,6.763,4650000.0
2005-05-02 06:00:00,6.825,6.89,6.705,6.89,4900000.0
2005-05-02 07:00:00,6.755,6.903,6.694,6.78,3000000.0
2005-05-02 08:00:00,6.781,6.912,6.691,6.818,11200000.0
2005-05-02 09:00:00,6.804,6.885,6.694,6.851,13800000.0
2005-05-02 10:00:00,6.844,6.935,6.691,6.813,16300000.0
2005-05-02 11:00:00,6.819,6.915,6.698,6.822,13000000.0
2005-05-02 12:00:00,6.779,6.951,6.723,6.871,13700000.0
2005-05-02 13:00:00,6.867,6.924,6.732,6.88,12200000.0
2005-05-02 14:00:00,6.847,6.969,6.738,6.902,21950000.0
2005-05-02 15:00:00,6.783,6.943,6.7,6.793,25750000.0
2005-05-02 16:00:00,6.851,6.922,6.595,6.701,26650000.0
2005-05-02 17:00:00,6.793,6.853,6.636,6.79,24550000.0
2005-05-02 18:00:00,6.707,6.841,6.638,6.766,24300000.0
2005-05-02 19:00:00,6.734,6.842,6.634,6.803,17100000.0
2005-05-02 20:00:00,6.718,6.864,6.65,6.729,9200000.0
2005-05-02 21:00:00,6.783,6.848,6.645,6.813,5850000.0
2005-05-02 22:00:00,6.775,6.822,6.652,6.727,4700000.0
2005-05-02 23:00:00,6.744,6.845,6.711,6.765,700000.0
2005-05-03 00:00:00,6.84,6.92,6.666,6.704,1600000.0
2005-05-03 01:00:00,6.773,6.849,6.665,6.795,4500000.0
2005-05-03 02:00:00,6.796,6.883,6.648,6.783,11000000.0
2005-05-03 03:00:00,6.814,6.875,6.631,6.722,12650000.0
2005-05-03 04:00:00,6.786,6.87,6.635,6.722,14400000.0
2005-05-03 05:00:00,6.705,6.832,6.62,6.783,11850000.0
2005-05-03 06:00:00,6.773,6.823,6.636,6.732,12500000.0
2005-05-03 07:00:00,6.741,6.825,6.632,6.705,13200000.0
2005-05-03 08:00:00,6.784,6.863,6.638,6.729,20750000.0
2005-05-03 09:00:00,6.75,6.838,6.632,6.77,21150000.0
2005-05-03 10:00:00,6.773,6.852,6.614,6.65,24200000.0
2005-05-03 11:00:00,6.737,6.845,6.626,6.734,22900000.0
2005-05-03 12:00:00,6.761,6.852,6.621,6.764,23050000.0
2005-05-03 13:00:00,6.784,6.857,6.637,6.695,21600000.0
2005-05-03 14:00:00,6.767,6.898,6.599,6.804,23100000.0
2005-05-03 15:00:00,6.682,6.868,6.621,6.742,25100000.0
2005-05-03 16:00:00,6.791,6.869,6.639,6.735,26550000.0
2005-05-03 17:00:00,6.788,6.87,6.659,6.827,23900000.0
2005-05-03 18:00:00,6.748,6.867,6.642,6.773,24900000.0
2005-05-03 19:00:00,6.756,6.842,6.656,6.72,13800000.0
2005-05-03 20:00:00,6.8,6.912,6.66,6.764,15750000.0
2005-05-03 21:00:00,6.802,6.913,6.691,6.816,12050000.0
2005-05-03 22:00:00,6.754,6.922,6.723,6.779,4400000.0
2005-05-03 23:00:00,6.842,6.871,6.716,6.793,1450000.0
2005-05-04 00:00:00,6.89,7.03,6.761,6.794,1500000.0
2005-05-04 01:00:00,6.825,6.854,6.698,6.769,900000.0
2005-05-04 02:00:00,6.825,6.908,6.697,6.833,11300000.0
2005-05-04 03:00:00,6.806,6.928,6.711,6.788,9300000.0
2005-05-04 04:00:00,6.852,6.929,6.72,6.876,9650000.0
2005-05-04 05:00:00,6.804,6.926,6.737,6.868,11200000.0
2005-05-04 06:00:00,6.913,6.913,6.746,6.802,5700000.0
2005-05-04 07:00:00,6.889,6.918,6.701,6.765,10950000.0
2005-05-04 08:00:00,6.799,6.906,6.699,6.799,12750000.0
2005-05-04 09:00:00,6.809,6.922,6.653,6.817,18950000.0
2005-05-04 10:00:00,6.803,6.925,6.649,6.751,20000000.0
2005-05-04 11:00:00,6.796,6.926,6.721,6.883,18200000.0
2005-05-04 12:00:00,6.844,6.923,6.702,6.826,20150000.0
2005-05-04 13:00:00,6.727,6.918,6.709,6.789,17550000.0
2005-05-04 14:00:00,6.803,6.948,6.69,6.911,23050000.0
2005-05-04 15:00:00,6.801,6.957,6.734,6.825,25200000.0
2005-05-04 16:00:00,6.867,6.943,6.713,6.803,25800000.0
2005-05-04 17:00:00,6.869,6.963,6.729,6.84,23450000.0
2005-05-04 18:00:00,6.771,7.016,6.726,6.901,23100000.0
2005-05-04 19:00:00,6.875,7.02,6.799,6.823,21250000.0
2005-05-04 20:00:00,6.88,6.987,6.805,6.844,1800000.0
2005-05-04 21:00:00,6.916,6.957,6.81,6.884,1750000.0
2005-05-04 22:00:00,6.954,6.955,6.867,6.903,900000.0
2005-05-04 23:00:00,6.933,7.014,6.831,6.909,3100000.0
2005-05-05 00:00:00,7.01,7.1,6.863,6.901,3500000.0
2005-05-05 01:00:00,6.937,7.011,6.848,6.903,1550000.0
2005-05-05 02:00:00,6.945,7.013,6.791,6.955,8900000.0
2005-05-05 03:00:00,6.907,7.009,6.824,6.932,7200000.0
2005-05-05 04:00:00,6.949,7.016,6.808,6.919,10650000.0
2005-05-05 05:00:00,6.928,7.019,6.823,6.909,7500000.0
2005-05-05 06:00:00,6.951,7.074,6.851,6.931,11450000.0
2005-05-05 07:00:00,6.932,7.029,6.843,6.924,11150000.0
2005-05-05 08:00:00,6.923,7.039,6.858,6.984,16900000.0
2005-05-05 09:00:00,6.967,7.06,6.829,7.027,20750000.0
2005-05-05 10:00:00,7.023,7.096,6.826,6.882,16350000.0
2005-05-05 11:00:00,6.951,7.048,6.783,7.014,12550000.0
2005-05-05 12:00:00,6.882,7.035,6.813,6.87,12150000.0
2005-05-05 13:00:00,6.894,7.037,6.838,6.973,9050000.0
2005-05-05 14:00:00,6.979,7.086,6.849,7.065,23750000.0
2005-05-05 15:00:00,6.935,7.092,6.829,6.92,23850000.0
2005-05-05 16:00:00,6.978,7.024,6.822,6.891,25350000.0
2005-05-05 17:00:00,6.974,7.067,6.788,6.981,24550000.0
2005-05-05 18:00:00,6.868,7.045,6.825,6.956,22700000.0
2005-05-05 19:00:00,6.935,7.049,6.834,6.945,14950000.0
2005-05-05 20:00:00,6.966,7.016,6.815,6.895,3950000.0
2005-05-05 21:00:00,6.888,7.003,6.874,7.002,1650000.0
2005-05-05 22:00:00,6.986,7.032,6.883,6.98,900000.0
2005-05-05 23:00:00,7.027,7.03,6.862,6.972,2450000.0
2005-05-06 00:00:00,6.954,7.013,6.883,6.923,500000.0
2005-05-06 01:00:00,6.878,7.036,6.878,6.936,900000.0
2005-05-06 02:00:00,7.023,7.112,6.841,7.025,11750000.0
2005-05-06 03:00:00,7.018,7.112,6.865,7.027,11700000.0
2005-05-06 04:00:00,6.996,7.054,6.874,6.964,6250000.0
2005-05-06 05:00:00,6.957,7.072,6.898,7.01,8250000.0
2005-05-06 06:00:00,6.993,7.065,6.856,6.913,11650000.0
2005-05-06 07:00:00,6.999,7.069,6.836,6.896,7500000.0
2005-05-06 08:00:00,6.955,7.047,6.746,6.88,20500000.0
2005-05-06 09:00:00,6.912,7.048,6.755,7.002,19400000.0
2005-05-06 10:00:00,6.956,7.069,6.809,6.872,16200000.0
2005-05-06 11:00:00,6.865,7.054,6.762,6.964,11700000.0
2005-05-06 12:00:00,6.969,7.097,6.84,6.958,20300000.0
2005-05-06 13:00:00,6.965,7.056,6.832,7.003,17750000.0
2005-05-06 14:00:00,6.971,7.036,6.786,6.967,22450000.0
2005-05-06 15:00:00,6.841,6.98,6.75,6.949,25050000.0
2005-05-06 16:00:00,6.901,6.983,6.75,6.826,26650000.0
2005-05-06 17:00:00,6.914,6.921,6.719,6.883,26100000.0
2005-05-06 18:00:00,6.784,6.93,6.729,6.844,25650000.0
2005-05-06 19:00:00,6.784,6.995,6.745,6.858,17150000.0
2005-05-06 20:00:00,6.885,6.93,6.762,6.891,2750000.0
2005-05-06 21:00:00,6.874,6.924,6.769,6.818,2450000.0
2005-05-06 22:00:00,6.843,6.891,6.763,6.813,1450000.0
2005-05-08 23:00:00,6.851,6.853,6.851,6.853,100000.0
2005-05-09 00:00:00,6.93,7.12,6.773,6.809,400000.0
2005-05-09 01:00:00,6.915,6.917,6.749,6.786,3050000.0
2005-05-09 02:00:00,6.872,6.972,6.745,6.821,12200000.0
2005-05-09 03:00:00,6.915,6.962,6.782,6.902,15850000.0
2005-05-09 04:00:00,6.858,6.967,6.755,6.829,13250000.0
2005-05-09 05:00:00,6.837,6.983,6.702,6.81,21100000.0
2005-05-09 06:00:00,6.858,6.942,6.722,6.913,15100000.0
2005-05-09 07:00:00,6.905,6.946,6.72,6.848,15900000.0
2005-05-09 08:00:00,6.898,6.94,6.72,6.876,21000000.0
2005-05-09 09:00:00,6.855,6.933,6.732,6.924,20350000.0
2005-05-09 10:00:00,6.897,7.011,6.743,6.806,23350000.0
2005-05-09 11:00:00,6.817,6.979,6.746,6.854,21350000.0
2005-05-09 12:00:00,6.914,6.953,6.736,6.884,20350000.0
2005-05-09 13:00:00,6.772,6.953,6.747,6.899,19000000.0
2005-05-09 14:00:00,6.875,6.981,6.759,6.933,21800000.0
2005-05-09 15:00:00,6.81,7.018,6.79,6.881,26300000.0
2005-05-09 16:00:00,6.938,7.041,6.791,6.903,26600000.0
2005-05-09 17:00:00,7.014,7.097,6.847,7.042,24400000.0
2005-05-09 18:00:00,6.959,7.086,6.859,6.989,23900000.0
2005-05-09 19:00:00,6.988,7.106,6.823,6.927,19250000.0
2005-05-09 20:00:00,6.985,7.012,6.841,6.913,1700000.0
2005-05-09 21:00:00,6.975,7.063,6.873,7.006,1300000.0
2005-05-09 22:00:00,6.995,7.035,6.884,6.924,1300000.0
2005-05-09 23:00:00,6.982,7.027,6.874,6.966,2000000.0
2005-05-10 00:00:00,7.06,7.16,6.884,6.924,1200000.0
2005-05-10 01:00:00,6.977,7.07,6.849,7.014,3400000.0
2005-05-10 02:00:00,6.987,7.05,6.852,6.911,10650000.0
2005-05-10 03:00:00,6.989,7.057,6.861,6.998,8100000.0
2005-05-10 04:00:00,7.04,7.053,6.847,6.988,6200000.0
2005-05-10 05:00:00,6.933,7.122,6.853,7.049,8100000.0
2005-05-10 06:00:00,7.023,7.082,6.862,6.974,8600000.0
2005-05-10 07:00:00,7.018,7.09,6.885,6.981,12000000.0
2005-05-10 08:00:00,7.031,7.083,6.897,7.029,19700000.0
2005-05-10 09:00:00,6.965,7.087,6.835,7.03,21450000.0
2005-05-10 10:00:00,6.983,7.087,6.823,6.831,21500000.0
2005-05-10 11:00:00,6.948,7.089,6.817,6.961,18250000.0
2005-05-10 12:00:00,6.973,7.08,6.833,6.981,17000000.0
2005-05-10 13:00:00,6.992,7.086,6.852,6.949,19700000.0
2005-05-10 14:00:00,6.997,7.083,6.851,7.058,21700000.0
2005-05-10 15:00:00,6.914,7.089,6.86,6.964,25200000.0
2005-05-10 16:00:00,7.006,7.096,6.875,6.975,25500000.0
2005-05-10 17:00:00,7.104,7.144,6.911,7.084,23850000.0
2005-05-10 18:00:00,6.968,7.153,6.925,7.055,24750000.0
2005-05-10 19:00:00,7.049,7.147,6.884,7.03,18600000.0
2005-05-10 20:00:00,6.952,7.044,6.922,7.007,1600000.0
2005-05-10 21:00:00,7.041,7.044,6.889,6.973,1600000.0
2005-05-10 22:00:00,7.044,7.071,6.914,6.953,2000000.0
2005-05-10 23:00:00,7.027,7.073,6.914,6.953,1200000.0
2005-05-11 00:00:00,6.974,7.035,6.924,6.964,700000.0
2005-05-11 01:00:00,7.043,7.059,6.943,7.004,1000000.0
2005-05-11 02:00:00,7.044,7.125,6.899,7.027,10150000.0
2005-05-11 03:00:00,7.034,7.122,6.917,7.052,6500000.0
2005-05-11 04:00:00,7.038,7.098,6.904,6.941,10500000.0
2005-05-11 05:00:00,6.976,7.081,6.914,7.016,8400000.0
2005-05-11 06:00:00,7.015,7.088,6.878,6.997,13750000.0
2005-05-11 07:00:00,6.909,7.069,6.871,7.024,13800000.0
2005-05-11 08:00:00,6.981,7.095,6.891,7.017,22250000.0
2005-05-11 09:00:00,7.007,7.098,6.892,7.046,20000000.0
2005-05-11 10:00:00,7.031,7.115,6.875,6.932,26450000.0
2005-05-11 11:00:00,6.991,7.103,6.844,6.984,19250000.0
2005-05-11 12:00:00,7.026,7.105,6.906,7.049,18300000.0
2005-05-11 13:00:00,6.937,7.097,6.892,7.044,16750000.0
2005-05-11 14:00:00,7.027,7.077,6.823,6.963,22500000.0
2005-05-11 15:00:00,6.869,7.057,6.829,6.955,25600000.0
2005-05-11 16:00:00,6.974,7.078,6.841,6.966,25950000.0
2005-05-11 17:00:00,6.975,7.074,6.865,7.03,23600000.0
2005-05-11 18:00:00,6.922,7.086,6.867,6.976,22500000.0
2005-05-11 19:00:00,6.951,7.084,6.864,6.938,13500000.0
2005-05-11 20:00:00,7.022,7.051,6.87,6.985,4500000.0
2005-05-11 21:00:00,6.975,7.026,6.864,6.919,1600000.0
2005-05-11 22:00:00,7.006,7.036,6.886,7.036,750000.0
2005-05-11 23:00:00,6.983,6.995,6.882,6.939,400000.0
2005-05-12 00:00:00,7.06,7.08,6.873,6.933,1000000.0
2005-05-12 01:00:00,7.0,7.022,6.875,6.955,650000.0
2005-05-12 02:00:00,6.993,7.039,6.876,6.995,5250000.0
2005-05-12 03:00:00,6.877,7.037,6.869,6.886,5750000.0
2005-05-12 04:00:00,7.014,7.035,6.868,6.906,3950000.0
2005-05-12 05:00:00,6.983,7.008,6.865,6.996,1200000.0
2005-05-12 06:00:00,6.957,7.021,6.836,6.949,6950000.0
2005-05-12 07:00:00,6.974,7.029,6.829,6.915,11500000.0
2005-05-12 08:00:00,6.941,7.022,6.822,6.934,21950000.0
2005-05-12 09:00:00,6.981,7.064,6.804,6.941,22000000.0
2005-05-12 10:00:00,6.975,7.051,6.81,6.863,24350000.0
2005-05-12 11:00:00,6.917,7.037,6.792,6.996,19650000.0
2005-05-12 12:00:00,6.951,7.036,6.813,6.938,19250000.0
2005-05-12 13:00:00,6.959,7.039,6.772,6.945,19600000.0
2005-05-12 14:00:00,6.937,7.016,6.791,6.963,23700000.0
2005-05-12 15:00:00,6.868,7.019,6.796,6.881,26350000.0
2005-05-12 16:00:00,6.909,7.009,6.782,6.872,26150000.0
2005-05-12 17:00:00,6.973,7.06,6.805,6.975,24750000.0
2005-05-12 18:00:00,6.867,7.049,6.744,6.844,33800000.0
2005-05-12 19:00:00,6.821,6.96,6.715,6.815,16900000.0
2005-05-12 20:00:00,6.884,6.897,6.783,6.845,800000.0
2005-05-12 21:00:00,6.886,6.955,6.758,6.806,2800000.0
2005-05-12 22:00:00,6.853,6.897,6.753,6.795,1900000.0
2005-05-12 23:00:00,6.911,6.915,6.803,6.843,500000.0
2005-05-13 00:00:00,6.93,6.97,6.761,6.797,700000.0
2005-05-13 01:00:00,6.857,6.915,6.734,6.88,2050000.0
2005-05-13 02:00:00,6.86,6.976,6.701,6.871,10800000.0
2005-05-13 03:00:00,6.823,6.901,6.685,6.739,19000000.0
2005-05-13 04:00:00,6.843,6.908,6.707,6.789,11050000.0
2005-05-13 05:00:00,6.801,6.901,6.68,6.84,12500000.0
2005-05-13 06:00:00,6.834,6.917,6.715,6.823,12150000.0
2005-05-13 07:00:00,6.865,6.961,6.692,6.836,14700000.0
2005-05-13 08:00:00,6.824,6.941,6.71,6.817,23300000.0
2005-05-13 09:00:00,6.839,6.947,6.701,6.886,21650000.0
2005-05-13 10:00:00,6.839,6.97,6.687,6.753,23200000.0
2005-05-13 11:00:00,6.789,6.913,6.697,6.806,22450000.0
2005-05-13 12:00:00,6.811,6.954,6.689,6.723,21650000.0
2005-05-13 13:00:00,6.837,6.899,6.672,6.842,19550000.0
2005-05-13 14:00:00,6.815,6.957,6.691,6.925,22300000.0
2005-05-13 15:00:00,6.813,6.951,6.738,6.818,25700000.0
2005-05-13 16:00:00,6.877,6.979,6.728,6.819,24600000.0
2005-05-13 17:00:00,6.89,6.944,6.715,6.884,24100000.0
2005-05-13 18:00:00,6.76,6.918,6.727,6.829,25600000.0
2005-05-13 19:00:00,6.803,6.94,6.706,6.87,14650000.0
2005-05-13 20:00:00,6.854,6.893,6.744,6.815,2100000.0
2005-05-13 21:00:00,6.853,6.853,6.754,6.794,200000.0
2005-05-13 22:00:00,6.865,6.885,6.775,6.78,850000.0
2005-05-15 23:00:00,6.866,6.866,6.754,6.793,400000.0
2005-05-16 00:00:00,6.92,6.99,6.781,6.813,400000.0
2005-05-16 01:00:00,6.865,6.898,6.751,6.801,1500000.0
2005-05-16 02:00:00,6.814,6.949,6.715,6.83,9900000.0
2005-05-16 03:00:00,6.84,6.92,6.724,6.773,3350000.0
2005-05-16 04:00:00,6.755,6.886,6.738,6.783,2100000.0
2005-05-16 05:00:00,6.75,6.906,6.736,6.786,4900000.0
2005-05-16 06:00:00,6.827,6.924,6.735,6.756,2250000.0
2005-05-16 07:00:00,6.808,6.894,6.744,6.745,3400000.0
2005-05-16 08:00:00,6.876,6.921,6.717,6.812,9700000.0
2005-05-16 09:00:00,6.841,6.921,6.698,6.724,9250000.0
2005-05-16 10:00:00,6.772,6.912,6.678,6.849,10150000.0
2005-05-16 11:00:00,6.814,6.925,6.657,6.873,14200000.0
2005-05-16 12:00:00,6.831,6.897,6.693,6.817,11800000.0
2005-05-16 13:00:00,6.721,6.908,6.708,6.809,11700000.0
2005-05-16 14:00:00,6.825,6.924,6.645,6.825,18600000.0
2005-05-16 15:00:00,6.723,6.959,6.705,6.847,24150000.0
2005-05-16 16:00:00,6.892,6.961,6.727,6.821,22700000.0
2005-05-16 17:00:00,6.9,6.971,6.725,6.848,22300000.0
2005-05-16 18:00:00,6.865,6.931,6.767,6.866,11850000.0
2005-05-16 19:00:00,6.845,6.933,6.75,6.807,14550000.0
2005-05-16 20:00:00,6.87,6.957,6.755,6.825,2150000.0
2005-05-16 21:00:00,6.884,6.884,6.751,6.828,1850000.0
2005-05-16 22:00:00,6.84,6.906,6.754,6.849,1250000.0
2005-05-16 23:00:00,6.903,6.947,6.77,6.831,1100000.0
2005-05-17 00:00:00,6.95,7.08,6.797,6.871,1800000.0
2005-05-17 01:00:00,6.873,6.889,6.758,6.777,800000.0
2005-05-17 02:00:00,6.856,6.981,6.72,6.914,14250000.0
2005-05-17 03:00:00,6.799,6.975,6.758,6.885,15950000.0
2005-05-17 04:00:00,6.884,6.949,6.765,6.87,11650000.0
2005-05-17 05:00:00,6.824,6.956,6.758,6.874,8300000.0
2005-05-17 06:00:00,6.856,6.955,6.755,6.822,10550000.0
2005-05-17 07:00:00,6.826,6.96,6.739,6.849,13650000.0
2005-05-17 08:00:00,6.875,6.973,6.755,6.906,21800000.0
2005-05-17 09:00:00,6.872,6.996,6.751,6.915,19200000.0
2005-05-17 10:00:00,6.899,7.007,6.764,6.886,24900000.0
2005-05-17 11:00:00,6.899,7.036,6.776,6.925,19400000.0
2005-05-17 12:00:00,6.928,7.008,6.754,6.915,20350000.0
2005-05-17 13:00:00,6.92,7.024,6.778,6.926,17800000.0
2005-05-17 14:00:00,6.897,7.006,6.774,6.971,23500000.0
2005-05-17 15:00:00,6.83,7.048,6.806,6.933,26000000.0
2005-05-17 16:00:00,6.974,7.041,6.832,6.901,24000000.0
2005-05-17 17:00:00,7.006,7.082,6.83,6.993,24950000.0
2005-05-17 18:00:00,6.897,7.078,6.834,6.98,20700000.0
2005-05-17 19:00:00,6.922,7.048,6.815,6.986,14750000.0
2005-05-17 20:00:00,6.887,7.016,6.822,6.856,10300000.0
2005-05-17 21:00:00,6.956,7.016,6.836,6.895,8300000.0
2005-05-17 22:00:00,6.936,7.006,6.845,6.992,10350000.0
2005-05-17 23:00:00,6.959,6.993,6.855,6.893,550000.0
2005-05-18 00:00:00,6.913,7.004,6.847,6.904,2100000.0
2005-05-18 01:00:00,6.975,6.975,6.786,6.946,1550000.0
2005-05-18 02:00:00,6.963,7.041,6.824,6.872,18650000.0
2005-05-18 03:00:00,6.998,7.064,6.815,6.991,27900000.0
2005-05-18 04:00:00,6.965,7.038,6.843,6.95,10100000.0
2005-05-18 05:00:00,6.965,7.009,6.834,6.957,5700000.0
2005-05-18 06:00:00,6.945,7.027,6.809,6.902,5700000.0
2005-05-18 07:00:00,6.953,7.026,6.835,6.908,13250000.0
2005-05-18 08:00:00,6.99,7.091,6.828,6.939,19350000.0
2005-05-18 09:00:00,6.922,7.046,6.818,6.949,17800000.0
2005-05-18 10:00:00,6.975,7.071,6.83,6.872,21800000.0
2005-05-18 11:00:00,6.876,7.038,6.82,7.003,18650000.0
2005-05-18 12:00:00,6.961,7.04,6.805,6.974,18750000.0
2005-05-18 13:00:00,6.985,7.087,6.836,6.902,19700000.0
2005-05-18 14:00:00,6.984,7.117,6.851,7.064,23300000.0
2005-05-18 15:00:00,6.942,7.107,6.873,7.003,25450000.0
2005-05-18 16:00:00,7.053,7.137,6.901,7.011,25400000.0
2005-05-18 17:00:00,7.085,7.158,6.909,7.091,24400000.0
2005-05-18 18:00:00,7.008,7.113,6.923,7.06,23150000.0
2005-05-18 19:00:00,7.023,7.206,6.961,7.048,14400000.0
2005-05-18 20:00:00,7.129,7.188,7.002,7.089,5850000.0
2005-05-18 21:00:00,7.14,7.18,6.99,7.177,2500000.0
2005-05-18 22:00:00,7.128,7.152,7.007,7.12,1350000.0
2005-05-18 23:00:00,7.133,7.157,7.043,7.079,1450000.0
2005-05-19 00:00:00,7.19,7.23,6.927,6.927,3400000.0
2005-05-19 01:00:00,7.006,7.169,6.905,7.081,2750000.0
2005-05-19 02:00:00,7.135,7.222,6.974,7.053,14750000.0
2005-05-19 03:00:00,7.101,7.191,7.007,7.091,14700000.0
2005-05-19 04:00:00,7.093,7.205,7.005,7.061,10300000.0
2005-05-19 05:00:00,7.135,7.185,7.007,7.059,12000000.0
2005-05-19 06:00:00,7.084,7.208,6.981,7.125,16750000.0
2005-05-19 07:00:00,7.127,7.211,6.976,7.077,15050000.0
2005-05-19 08:00:00,7.086,7.231,6.977,7.113,23400000.0
2005-05-19 09:00:00,7.074,7.197,6.977,7.157,22650000.0
2005-05-19 10:00:00,7.134,7.202,6.98,7.002,24350000.0
2005-05-19 11:00:00,7.039,7.189,6.941,7.158,20750000.0
2005-05-19 12:00:00,7.119,7.202,6.998,7.119,20450000.0
2005-05-19 13:00:00,7.054,7.212,6.956,7.051,20650000.0
2005-05-19 14:00:00,7.055,7.213,6.962,7.153,23450000.0
2005-05-19 15:00:00,7.031,7.173,6.964,7.036,19200000.0
2005-05-19 16:00:00,7.093,7.183,6.936,7.001,20150000.0
2005-05-19 17:00:00,7.097,7.142,6.939,7.093,20950000.0
2005-05-19 18:00:00,7.001,7.142,6.917,7.091,18650000.0
2005-05-19 19:00:00,7.045,7.157,6.905,7.081,9450000.0
2005-05-19 20:00:00,7.089,7.108,6.958,7.063,1100000.0
2005-05-19 21:00:00,7.051,7.092,6.956,6.999,550000.0
2005-05-19 22:00:00,7.063,7.063,6.934,6.973,1000000.0
2005-05-19 23:00:00,6.95,7.068,6.944,7.002,1050000.0
2005-05-20 00:00:00,7.11,7.15,6.91,6.976,700000.0
2005-05-20 01:00:00,7.128,7.128,6.973,7.009,1000000.0
2005-05-20 02:00:00,7.064,7.112,6.917,7.074,10350000.0
2005-05-20 03:00:00,7.069,7.117,6.906,7.021,10500000.0
2005-05-20 04:00:00,7.037,7.094,6.909,7.021,9800000.0
2005-05-20 05:00:00,6.987,7.105,6.897,7.041,8300000.0
2005-05-20 06:00:00,7.023,7.091,6.896,7.026,13350000.0
2005-05-20 07:00:00,6.953,7.115,6.909,6.954,16900000.0
2005-05-20 08:00:00,6.958,7.12,6.9,7.026,22150000.0
2005-05-20 09:00:00,7.004,7.111,6.894,7.055,18300000.0
2005-05-20 10:00:00,7.074,7.182,6.906,6.952,24350000.0
2005-05-20 11:00:00,7.004,7.159,6.921,7.104,20400000.0
2005-05-20 12:00:00,7.061,7.127,6.915,7.082,17100000.0
2005-05-20 13:00:00,7.056,7.138,6.902,7.063,18100000.0
2005-05-20 14:00:00,7.025,7.13,6.85,7.02,23000000.0
2005-05-20 15:00:00,6.859,7.088,6.802,6.886,23250000.0
2005-05-20 16:00:00,6.921,7.007,6.778,6.845,26400000.0
2005-05-20 17:00:00,6.934,6.973,6.746,6.921,24550000.0
2005-05-20 18:00:00,6.818,6.96,6.739,6.874,22600000.0
2005-05-20 19:00:00,6.822,6.918,6.707,6.804,16250000.0
2005-05-20 20:00:00,6.867,6.909,6.735,6.793,3700000.0
2005-05-20 21:00:00,6.776,6.89,6.746,6.805,2300000.0
2005-05-20 22:00:00,6.846,6.858,6.736,6.782,900000.0
2005-05-22 23:00:00,6.885,6.906,6.73,6.837,1700000.0
2005-05-23 00:00:00,6.93,7.02,6.752,6.794,1350000.0
2005-05-23 01:00:00,6.873,6.885,6.722,6.785,2350000.0
2005-05-23 02:00:00,6.852,6.908,6.724,6.867,4850000.0
2005-05-23 03:00:00,6.855,6.983,6.728,6.888,7000000.0
2005-05-23 04:00:00,6.853,6.888,6.736,6.787,3200000.0
2005-05-23 05:00:00,6.875,6.91,6.753,6.794,2650000.0
2005-05-23 06:00:00,6.863,6.91,6.754,6.904,3550000.0
2005-05-23 07:00:00,6.801,6.965,6.735,6.79,9650000.0
2005-05-23 08:00:00,6.842,6.946,6.753,6.864,15200000.0
2005-05-23 09:00:00,6.857,6.985,6.728,6.914,14500000.0
2005-05-23 10:00:00,6.876,6.97,6.739,6.784,22900000.0
2005-05-23 11:00:00,6.83,6.969,6.74,6.861,18400000.0
2005-05-23 12:00:00,6.889,6.979,6.738,6.896,18350000.0
2005-05-23 13:00:00,6.812,6.97,6.79,6.799,15950000.0
2005-05-23 14:00:00,6.9,7.007,6.767,6.928,23000000.0
2005-05-23 15:00:00,6.819,6.988,6.784,6.863,25500000.0
2005-05-23 16:00:00,6.907,7.004,6.771,6.877,25250000.0
2005-05-23 17:00:00,6.932,6.996,6.78,6.941,24200000.0
2005-05-23 18:00:00,6.842,6.976,6.766,6.909,18100000.0
2005-05-23 19:00:00,6.855,6.976,6.741,6.865,18550000.0
2005-05-23 20:00:00,6.875,6.886,6.744,6.847,1950000.0
2005-05-23 21:00:00,6.822,6.959,6.736,6.877,4450000.0
2005-05-23 22:00:00,6.875,6.987,6.775,6.818,3600000.0
2005-05-23 23:00:00,6.851,6.874,6.765,6.805,700000.0
2005-05-24 00:00:00,6.95,7.1,6.776,6.856,2000000.0
2005-05-24 01:00:00,6.884,6.914,6.764,6.829,1900000.0
2005-05-24 02:00:00,6.81,6.955,6.744,6.801,11050000.0
2005-05-24 03:00:00,6.89,6.934,6.75,6.794,6650000.0
2005-05-24 04:00:00,6.876,6.92,6.771,6.793,4950000.0
2005-05-24 05:00:00,6.829,6.94,6.743,6.825,7050000.0
2005-05-24 06:00:00,6.855,6.951,6.738,6.909,7750000.0
2005-05-24 07:00:00,6.884,6.973,6.756,6.792,16300000.0
2005-05-24 08:00:00,6.848,6.97,6.754,6.874,23250000.0
2005-05-24 09:00:00,6.885,6.986,6.767,6.97,20950000.0
2005-05-24 10:00:00,6.925,7.016,6.773,6.869,23150000.0
2005-05-24 11:00:00,6.847,6.995,6.755,6.876,19300000.0
2005-05-24 12:00:00,6.905,7.018,6.776,6.824,19450000.0
2005-05-24 13:00:00,6.937,7.023,6.803,6.888,20350000.0
2005-05-24 14:00:00,6.935,7.052,6.809,7.015,25000000.0
2005-05-24 15:00:00,6.901,7.056,6.824,6.897,26100000.0
2005-05-24 16:00:00,6.954,7.065,6.784,6.868,24950000.0
2005-05-24 17:00:00,6.962,7.012,6.783,6.942,23200000.0
2005-05-24 18:00:00,6.839,7.014,6.77,6.888,21550000.0
2005-05-24 19:00:00,6.868,6.976,6.784,6.836,11950000.0
2005-05-24 20:00:00,6.893,6.938,6.783,6.853,2200000.0
2005-05-24 21:00:00,6.895,6.935,6.783,6.914,1950000.0
2005-05-24 22:00:00,6.9,7.002,6.804,6.893,1550000.0
2005-05-24 23:00:00,6.945,6.978,6.823,6.87,3050000.0
2005-05-25 00:00:00,6.99,7.23,6.816,6.885,1800000.0
2005-05-25 01:00:00,6.927,6.948,6.776,6.897,1800000.0
2005-05-25 02:00:00,6.905,7.01,6.781,6.945,9250000.0
2005-05-25 03:00:00,6.931,6.997,6.8,6.953,18000000.0
2005-05-25 04:00:00,6.948,7.04,6.808,6.863,13800000.0
2005-05-25 05:00:00,6.968,7.022,6.785,6.881,14250000.0
2005-05-25 06:00:00,6.943,7.013,6.791,6.957,21450000.0
2005-05-25 07:00:00,6.898,7.035,6.828,6.888,20050000.0
2005-05-25 08:00:00,6.896,7.018,6.811,6.95,20750000.0
2005-05-25 09:00:00,6.934,7.064,6.808,6.926,19300000.0
2005-05-25 10:00:00,6.977,7.086,6.83,6.856,14550000.0
2005-05-25 11:00:00,6.929,7.045,6.804,6.941,7250000.0
2005-05-25 12:00:00,6.986,7.036,6.804,6.933,12050000.0
2005-05-25 13:00:00,6.938,7.015,6.744,6.937,15100000.0
2005-05-25 14:00:00,6.907,7.022,6.744,6.999,22950000.0
2005-05-25 15:00:00,6.88,7.045,6.823,6.932,24550000.0
2005-05-25 16:00:00,6.971,7.054,6.834,6.889,25200000.0
2005-05-25 17:00:00,6.995,7.045,6.83,7.003,25150000.0
2005-05-25 18:00:00,6.924,7.12,6.87,6.949,27200000.0
2005-05-25 19:00:00,7.006,7.124,6.885,6.99,12000000.0
2005-05-25 20:00:00,7.035,7.055,6.878,6.953,3800000.0
2005-05-25 21:00:00,7.018,7.145,6.932,7.121,6100000.0
2005-05-25 22:00:00,7.017,7.202,6.976,7.035,9200000.0
2005-05-25 23:00:00,7.105,7.134,6.97,7.042,3850000.0
2005-05-26 00:00:00,7.18,7.29,6.961,6.969,4000000.0
2005-05-26 01:00:00,7.093,7.141,6.939,7.023,3550000.0
2005-05-26 02:00:00,7.086,7.147,6.931,7.044,11000000.0
2005-05-26 03:00:00,7.096,7.16,6.93,7.093,15650000.0
2005-05-26 04:00:00,7.054,7.111,6.947,7.097,6950000.0
2005-05-26 05:00:00,7.072,7.121,6.953,7.014,4050000.0
2005-05-26 06:00:00,6.999,7.103,6.894,7.011,11200000.0
2005-05-26 07:00:00,7.038,7.106,6.897,7.002,15250000.0
2005-05-26 08:00:00,7.053,7.104,6.866,7.042,25000000.0
2005-05-26 09:00:00,7.019,7.128,6.845,7.054,20750000.0
2005-05-26 10:00:00,7.023,7.098,6.886,6.912,18250000.0
2005-05-26 11:00:00,6.984,7.104,6.842,6.952,18700000.0
2005-05-26 12:00:00,7.011,7.091,6.849,6.996,16850000.0
2005-05-26 13:00:00,7.003,7.04,6.798,6.914,20400000.0
2005-05-26 14:00:00,6.967,7.054,6.822,7.009,23750000.0
2005-05-26 15:00:00,6.949,7.156,6.891,7.05,25950000.0
2005-05-26 16:00:00,7.054,7.148,6.938,7.035,24800000.0
2005-05-26 17:00:00,7.129,7.185,6.949,7.111,25200000.0
2005-05-26 18:00:00,6.995,7.145,6.921,7.056,20500000.0
2005-05-26 19:00:00,7.03,7.136,6.928,6.945,10100000.0
2005-05-26 20:00:00,7.072,7.128,6.956,7.026,2700000.0
2005-05-26 21:00:00,6.974,7.116,6.925,7.015,3050000.0
2005-05-26 22:00:00,7.051,7.152,6.926,7.01,2900000.0
2005-05-26 23:00:00,7.033,7.086,6.933,6.995,800000.0
2005-05-27 00:00:00,7.015,7.088,6.929,6.983,2850000.0
2005-05-27 01:00:00,7.026,7.101,6.913,6.973,2550000.0
2005-05-27 02:00:00,7.025,7.105,6.919,7.036,11000000.0
2005-05-27 03:00:00,7.027,7.106,6.892,6.969,7700000.0
2005-05-27 04:00:00,7.036,7.083,6.897,6.986,5900000.0
2005-05-27 05:00:00,7.047,7.108,6.933,7.056,3800000.0
2005-05-27 06:00:00,6.997,7.107,6.927,7.045,6750000.0
2005-05-27 07:00:00,7.053,7.127,6.911,7.049,13500000.0
2005-05-27 08:00:00,7.073,7.146,6.922,7.032,20450000.0
2005-05-27 09:00:00,7.01,7.16,6.933,7.074,17950000.0
2005-05-27 10:00:00,7.073,7.138,6.928,7.017,20350000.0
2005-05-27 11:00:00,7.0,7.165,6.931,7.04,18200000.0
2005-05-27 12:00:00,7.102,7.155,6.931,7.096,18700000.0
2005-05-27 13:00:00,7.011,7.202,6.954,7.0,18250000.0
2005-05-27 14:00:00,7.099,7.222,6.975,7.187,24150000.0
2005-05-27 15:00:00,7.072,7.254,7.024,7.129,25750000.0
2005-05-27 16:00:00,7.138,7.232,7.014,7.103,26500000.0
2005-05-27 17:00:00,7.161,7.271,7.001,7.242,24250000.0
2005-05-27 18:00:00,7.151,7.295,7.063,7.171,11500000.0
2005-05-27 19:00:00,7.118,7.255,7.065,7.142,4700000.0
2005-05-27 20:00:00,7.235,7.255,7.094,7.228,2750000.0
2005-05-27 21:00:00,7.217,7.249,7.056,7.138,1450000.0
2005-05-27 22:00:00,7.071,7.189,7.067,7.189,1400000.0
2005-05-29 23:00:00,7.202,7.272,7.094,7.199,1850000.0
2005-05-30 00:00:00,7.23,7.311,7.126,7.183,2350000.0
2005-05-30 01:00:00,7.225,7.275,7.099,7.132,1850000.0
2005-05-30 02:00:00,7.189,7.25,7.04,7.121,14850000.0
2005-05-30 03:00:00,7.174,7.251,7.075,7.192,7650000.0
2005-05-30 04:00:00,7.195,7.24,7.043,7.212,8300000.0
2005-05-30 05:00:00,7.148,7.27,7.058,7.197,15150000.0
2005-05-30 06:00:00,7.131,7.279,7.068,7.19,18250000.0
2005-05-30 07:00:00,7.203,7.265,7.025,7.143,24750000.0
2005-05-30 08:00:00,7.19,7.266,7.046,7.149,20700000.0
2005-05-30 09:00:00,7.187,7.253,7.042,7.16,19350000.0
2005-05-30 10:00:00,7.199,7.249,7.054,7.078,22600000.0
2005-05-30 11:00:00,7.138,7.276,7.035,7.226,17550000.0
2005-05-30 12:00:00,7.176,7.278,7.055,7.109,18850000.0
2005-05-30 13:00:00,7.2,7.285,7.067,7.224,19300000.0
2005-05-30 14:00:00,7.186,7.261,7.061,7.177,16350000.0
2005-05-30 15:00:00,7.109,7.284,7.055,7.235,15550000.0
2005-05-30 16:00:00,7.214,7.276,7.047,7.176,16600000.0
2005-05-30 17:00:00,7.215,7.278,7.041,7.223,15800000.0
2005-05-30 18:00:00,7.168,7.221,7.032,7.189,3650000.0
2005-05-30 19:00:00,7.133,7.23,7.044,7.123,2550000.0
2005-05-30 20:00:00,7.182,7.216,7.051,7.153,1950000.0
2005-05-30 21:00:00,7.185,7.193,7.075,7.115,1250000.0
2005-05-30 22:00:00,7.177,7.197,7.073,7.191,2150000.0
2005-05-30 23:00:00,7.195,7.225,7.087,7.125,700000.0
2005-05-31 00:00:00,7.18,7.48,7.039,7.115,2850000.0
2005-05-31 01:00:00,7.165,7.228,7.015,7.104,2450000.0
2005-05-31 02:00:00,7.135,7.231,6.962,7.131,13850000.0
2005-05-31 03:00:00,7.079,7.203,6.969,7.121,16750000.0
2005-05-31 04:00:00,7.061,7.19,6.995,7.077,13500000.0
2005-05-31 05:00:00,7.101,7.176,6.95,7.128,10750000.0
2005-05-31 06:00:00,7.1,7.189,6.957,7.083,12950000.0
2005-05-31 07:00:00,7.061,7.19,6.996,7.121,14200000.0
2005-05-31 08:00:00,7.059,7.258,6.986,7.109,21650000.0
2005-05-31 09:00:00,7.107,7.191,6.982,7.079,19800000.0
2005-05-31 10:00:00,7.135,7.204,6.955,6.998,22600000.0
2005-05-31 11:00:00,7.094,7.196,6.98,7.065,18400000.0
2005-05-31 12:00:00,7.097,7.181,6.931,7.062,24450000.0
2005-05-31 13:00:00,7.07,7.197,6.921,7.035,21350000.0
2005-05-31 14:00:00,7.04,7.201,6.938,7.158,25350000.0
2005-05-31 15:00:00,7.041,7.234,6.992,7.093,25650000.0
2005-05-31 16:00:00,7.156,7.24,7.013,7.123,25200000.0
2005-05-31 17:00:00,7.176,7.244,7.026,7.192,24150000.0
2005-05-31 18:00:00,7.101,7.422,7.075,7.356,22950000.0
2005-05-31 19:00:00,7.345,7.465,7.232,7.321,13700000.0
2005-05-31 20:00:00,7.365,7.395,7.183,7.295,6550000.0
2005-05-31 21:00:00,7.335,7.433,7.206,7.263,6100000.0
2005-05-31 22:00:00,7.335,7.391,7.182,7.296,5700000.0
2005-05-31 23:00:00,7.345,7.397,7.21,7.276,4950000.0
2005-06-01 00:00:00,7.4,7.59,7.193,7.255,4600000.0
2005-06-01 01:00:00,7.326,7.366,7.204,7.283,4500000.0
2005-06-01 02:00:00,7.33,7.368,7.197,7.367,6850000.0
2005-06-01 03:00:00,7.361,7.361,7.194,7.315,7900000.0
2005-06-01 04:00:00,7.263,7.382,7.204,7.323,6500000.0
2005-06-01 05:00:00,7.271,7.396,7.199,7.249,11500000.0
2005-06-01 06:00:00,7.329,7.388,7.189,7.363,9850000.0
2005-06-01 07:00:00,7.335,7.394,7.162,7.262,16650000.0
2005-06-01 08:00:00,7.33,7.404,7.185,7.297,23750000.0
2005-06-01 09:00:00,7.351,7.459,7.205,7.353,22850000.0
2005-06-01 10:00:00,7.345,7.418,7.184,7.219,26400000.0
2005-06-01 11:00:00,7.288,7.412,7.182,7.296,22950000.0
2005-06-01 12:00:00,7.325,7.396,7.172,7.327,24850000.0
2005-06-01 13:00:00,7.313,7.443,7.192,7.342,22500000.0
2005-06-01 14:00:00,7.369,7.51,7.218,7.489,25200000.0
2005-06-01 15:00:00,7.342,7.53,7.313,7.43,26200000.0
2005-06-01 16:00:00,7.472,7.579,7.337,7.438,25850000.0
2005-06-01 17:00:00,7.528,7.574,7.351,7.536,25450000.0
2005-06-01 18:00:00,7.426,7.567,7.279,7.417,24450000.0
2005-06-01 19:00:00,7.39,7.551,7.319,7.487,17000000.0
2005-06-01 20:00:00,7.473,7.488,7.342,7.486,1800000.0
2005-06-01 21:00:00,7.445,7.507,7.295,7.335,5500000.0
2005-06-01 22:00:00,7.304,7.515,7.288,7.414,4950000.0
2005-06-01 23:00:00,7.332,7.452,7.292,7.344,2900000.0
2005-06-02 00:00:00,7.44,7.61,7.264,7.334,2950000.0
2005-06-02 01:00:00,7.381,7.477,7.268,7.451,7250000.0
2005-06-02 02:00:00,7.361,7.473,7.254,7.344,17850000.0
2005-06-02 03:00:00,7.33,7.482,7.221,7.324,16050000.0
2005-06-02 04:00:00,7.408,7.49,7.278,7.342,13100000.0
2005-06-02 05:00:00,7.359,7.463,7.255,7.298,17800000.0
2005-06-02 06:00:00,7.371,7.499,7.245,7.365,17700000.0
2005-06-02 07:00:00,7.292,7.487,7.276,7.306,17000000.0
2005-06-02 08:00:00,7.414,7.507,7.291,7.414,22200000.0
2005-06-02 09:00:00,7.412,7.548,7.311,7.505,23900000.0
2005-06-02 10:00:00,7.449,7.509,7.303,7.32,26000000.0
2005-06-02 11:00:00,7.38,7.52,7.303,7.394,21750000.0
2005-06-02 12:00:00,7.435,7.51,7.285,7.441,24050000.0
2005-06-02 13:00:00,7.423,7.513,7.285,7.473,21200000.0
2005-06-02 14:00:00,7.44,7.59,7.319,7.536,24250000.0
2005-06-02 15:00:00,7.442,7.598,7.363,7.466,26250000.0
2005-06-02 16:00:00,7.509,7.614,7.38,7.48,26400000.0
2005-06-02 17:00:00,7.556,7.63,7.338,7.482,24650000.0
2005-06-02 18:00:00,7.403,7.562,7.333,7.492,24750000.0
2005-06-02 19:00:00,7.444,7.578,7.313,7.317,22650000.0
2005-06-02 20:00:00,7.326,7.499,7.28,7.395,8300000.0
2005-06-02 21:00:00,7.435,7.48,7.285,7.359,3600000.0
2005-06-02 22:00:00,7.353,7.499,7.313,7.367,4950000.0
2005-06-02 23:00:00,7.331,7.469,7.315,7.373,3650000.0
2005-06-03 00:00:00,7.5,7.6,7.299,7.378,3950000.0
2005-06-03 01:00:00,7.414,7.493,7.281,7.395,4350000.0
2005-06-03 02:00:00,7.432,7.48,7.277,7.427,17650000.0
2005-06-03 03:00:00,7.322,7.494,7.284,7.408,21650000.0
2005-06-03 04:00:00,7.409,7.501,7.297,7.378,14300000.0
2005-06-03 05:00:00,7.366,7.517,7.28,7.361,16550000.0
2005-06-03 06:00:00,7.431,7.538,7.301,7.4,16700000.0
2005-06-03 07:00:00,7.431,7.534,7.28,7.465,21950000.0
2005-06-03 08:00:00,7.355,7.538,7.286,7.465,22750000.0
2005-06-03 09:00:00,7.409,7.527,7.305,7.471,22900000.0
2005-06-03 10:00:00,7.429,7.571,7.324,7.386,27050000.0
2005-06-03 11:00:00,7.433,7.56,7.34,7.449,21550000.0
2005-06-03 12:00:00,7.481,7.561,7.333,7.459,22150000.0
2005-06-03 13:00:00,7.453,7.532,7.297,7.415,23000000.0
2005-06-03 14:00:00,7.459,7.572,7.317,7.511,23400000.0
2005-06-03 15:00:00,7.426,7.543,7.313,7.398,25750000.0
2005-06-03 16:00:00,7.459,7.527,7.254,7.321,25950000.0
2005-06-03 17:00:00,7.439,7.503,7.242,7.473,25000000.0
2005-06-03 18:00:00,7.334,7.486,7.297,7.41,23650000.0
2005-06-03 19:00:00,7.371,7.468,7.247,7.374,15650000.0
2005-06-03 20:00:00,7.414,7.486,7.243,7.39,10150000.0
2005-06-03 21:00:00,7.397,7.462,7.239,7.373,4600000.0
2005-06-03 22:00:00,7.374,7.45,7.257,7.363,8900000.0
2005-06-05 23:00:00,7.351,7.417,7.255,7.303,1650000.0
2005-06-06 00:00:00,7.44,7.63,7.288,7.288,300000.0
2005-06-06 01:00:00,7.365,7.427,7.252,7.303,4200000.0
2005-06-06 02:00:00,7.398,7.443,7.228,7.343,9200000.0
2005-06-06 03:00:00,7.284,7.441,7.239,7.325,16300000.0
2005-06-06 04:00:00,7.371,7.457,7.242,7.307,17600000.0
2005-06-06 05:00:00,7.355,7.444,7.244,7.304,9600000.0
2005-06-06 06:00:00,7.377,7.498,7.25,7.438,15650000.0
2005-06-06 07:00:00,7.375,7.488,7.255,7.305,16300000.0
2005-06-06 08:00:00,7.402,7.497,7.265,7.381,23600000.0
2005-06-06 09:00:00,7.38,7.522,7.278,7.478,21100000.0
2005-06-06 10:00:00,7.395,7.536,7.267,7.336,23300000.0
2005-06-06 11:00:00,7.393,7.498,7.262,7.372,23350000.0
2005-06-06 12:00:00,7.431,7.477,7.256,7.392,20000000.0
2005-06-06 13:00:00,7.407,7.464,7.248,7.389,18850000.0
2005-06-06 14:00:00,7.371,7.482,7.243,7.462,25400000.0
2005-06-06 15:00:00,7.364,7.574,7.319,7.42,26100000.0
2005-06-06 16:00:00,7.461,7.58,7.345,7.417,26650000.0
2005-06-06 17:00:00,7.497,7.586,7.341,7.5,24700000.0
2005-06-06 18:00:00,7.415,7.539,7.318,7.416,22650000.0
2005-06-06 19:00:00,7.39,7.517,7.296,7.425,16150000.0
2005-06-06 20:00:00,7.427,7.494,7.318,7.371,1700000.0
2005-06-06 21:00:00,7.416,7.444,7.31,7.374,2400000.0
2005-06-06 22:00:00,7.411,7.475,7.305,7.429,3300000.0
2005-06-06 23:00:00,7.464,7.479,7.323,7.479,2050000.0
2005-06-07 00:00:00,7.5,7.56,7.305,7.373,2900000.0
2005-06-07 01:00:00,7.362,7.492,7.288,7.375,3850000.0
2005-06-07 02:00:00,7.463,7.498,7.288,7.414,12300000.0
2005-06-07 03:00:00,7.351,7.49,7.224,7.369,14850000.0
2005-06-07 04:00:00,7.426,7.482,7.283,7.313,14350000.0
2005-06-07 05:00:00,7.398,7.479,7.253,7.415,24650000.0
2005-06-07 06:00:00,7.401,7.488,7.281,7.447,13000000.0
2005-06-07 07:00:00,7.345,7.498,7.282,7.431,18700000.0
2005-06-07 08:00:00,7.424,7.545,7.305,7.46,24000000.0
2005-06-07 09:00:00,7.43,7.546,7.309,7.516,24450000.0
2005-06-07 10:00:00,7.477,7.55,7.277,7.316,27250000.0
2005-06-07 11:00:00,7.414,7.56,7.291,7.424,23550000.0
2005-06-07 12:00:00,7.451,7.537,7.336,7.44,19550000.0
2005-06-07 13:00:00,7.449,7.506,7.293,7.481,20450000.0
2005-06-07 14:00:00,7.416,7.513,7.268,7.454,24800000.0
2005-06-07 15:00:00,7.328,7.484,7.225,7.277,26050000.0
2005-06-07 16:00:00,7.377,7.46,7.214,7.292,26450000.0
2005-06-07 17:00:00,7.41,7.439,7.225,7.379,24850000.0
2005-06-07 18:00:00,7.296,7.409,7.22,7.349,25500000.0
2005-06-07 19:00:00,7.315,7.437,7.19,7.326,22900000.0
2005-06-07 20:00:00,7.337,7.41,7.236,7.286,4150000.0
2005-06-07 21:00:00,7.357,7.411,7.221,7.283,7050000.0
2005-06-07 22:00:00,7.306,7.397,7.186,7.251,10650000.0
2005-06-07 23:00:00,7.343,7.387,7.202,7.284,4850000.0
2005-06-08 00:00:00,7.41,7.52,7.206,7.263,1200000.0
2005-06-08 01:00:00,7.325,7.425,7.224,7.374,2800000.0
2005-06-08 02:00:00,7.222,7.409,7.218,7.277,17900000.0
2005-06-08 03:00:00,7.36,7.456,7.233,7.329,11300000.0
2005-06-08 04:00:00,7.309,7.461,7.254,7.329,10100000.0
2005-06-08 05:00:00,7.356,7.492,7.246,7.421,15850000.0
2005-06-08 06:00:00,7.352,7.458,7.25,7.363,16350000.0
2005-06-08 07:00:00,7.42,7.435,7.21,7.277,14250000.0
2005-06-08 08:00:00,7.296,7.417,7.193,7.303,16150000.0
2005-06-08 09:00:00,7.367,7.451,7.188,7.338,20500000.0
2005-06-08 10:00:00,7.315,7.415,7.181,7.209,21250000.0
2005-06-08 11:00:00,7.226,7.428,7.201,7.311,19250000.0
2005-06-08 12:00:00,7.337,7.437,7.209,7.335,22000000.0
2005-06-08 13:00:00,7.334,7.433,7.162,7.354,20950000.0
2005-06-08 14:00:00,7.319,7.424,7.183,7.324,20150000.0
2005-06-08 15:00:00,7.24,7.369,7.207,7.277,2450000.0
2005-06-08 16:00:00,7.288,7.454,7.202,7.331,19200000.0
2005-06-08 17:00:00,7.403,7.512,7.252,7.41,25300000.0
2005-06-08 18:00:00,7.304,7.441,7.256,7.348,21850000.0
2005-06-08 19:00:00,7.323,7.442,7.228,7.327,20250000.0
2005-06-08 20:00:00,7.368,7.414,7.225,7.292,4300000.0
2005-06-08 21:00:00,7.334,7.351,7.206,7.254,2200000.0
2005-06-08 22:00:00,7.314,7.346,7.194,7.218,2450000.0
2005-06-08 23:00:00,7.2,7.321,7.178,7.265,1600000.0
2005-06-09 00:00:00,7.39,7.45,7.17,7.293,2550000.0
2005-06-09 01:00:00,7.333,7.384,7.233,7.31,3600000.0
2005-06-09 02:00:00,7.36,7.442,7.186,7.321,10250000.0
2005-06-09 03:00:00,7.376,7.436,7.21,7.292,10450000.0
2005-06-09 04:00:00,7.344,7.406,7.2,7.262,14550000.0
2005-06-09 05:00:00,7.33,7.386,7.231,7.231,4100000.0
2005-06-09 06:00:00,7.349,7.387,7.201,7.27,3950000.0
2005-06-09 07:00:00,7.366,7.435,7.213,7.3,12550000.0
2005-06-09 08:00:00,7.282,7.414,7.202,7.311,18200000.0
2005-06-09 09:00:00,7.284,7.413,7.206,7.384,19950000.0
2005-06-09 10:00:00,7.339,7.415,7.156,7.222,25950000.0
2005-06-09 11:00:00,7.291,7.401,7.171,7.264,21350000.0
2005-06-09 12:00:00,7.316,7.404,7.157,7.312,21550000.0
2005-06-09 13:00:00,7.306,7.42,7.149,7.351,18800000.0
2005-06-09 14:00:00,7.293,7.424,7.136,7.29,24550000.0
2005-06-09 15:00:00,7.176,7.364,7.1,7.197,25650000.0
2005-06-09 16:00:00,7.253,7.302,7.038,7.14,26300000.0
2005-06-09 17:00:00,7.219,7.319,7.045,7.251,25750000.0
2005-06-09 18:00:00,7.137,7.3,7.09,7.236,23150000.0
2005-06-09 19:00:00,7.21,7.34,7.078,7.128,15100000.0
2005-06-09 20:00:00,7.231,7.275,7.096,7.238,4450000.0
2005-06-09 21:00:00,7.207,7.244,7.058,7.165,3250000.0
2005-06-09 22:00:00,7.206,7.258,7.105,7.189,2400000.0
2005-06-09 23:00:00,7.233,7.342,7.109,7.174,2400000.0
2005-06-10 00:00:00,7.184,7.245,7.112,7.169,2000000.0
2005-06-10 01:00:00,7.228,7.25,7.124,7.183,1100000.0
2005-06-10 02:00:00,7.238,7.324,7.118,7.224,8400000.0
2005-06-10 03:00:00,7.17,7.319,7.103,7.241,8950000.0
2005-06-10 04:00:00,7.184,7.336,7.104,7.214,8700000.0
2005-06-10 05:00:00,7.175,7.288,7.105,7.161,7100000.0
2005-06-10 06:00:00,7.201,7.297,7.099,7.232,13350000.0
2005-06-10 07:00:00,7.135,7.315,7.103,7.182,16100000.0
2005-06-10 08:00:00,7.241,7.29,7.088,7.215,20900000.0
2005-06-10 09:00:00,7.205,7.282,7.095,7.216,6400000.0
2005-06-10 10:00:00,7.22,7.262,7.038,7.146,12200000.0
2005-06-10 11:00:00,7.176,7.274,7.068,7.187,21500000.0
2005-06-10 12:00:00,7.206,7.315,7.082,7.208,19700000.0
2005-06-10 13:00:00,7.216,7.273,7.072,7.125,18550000.0
2005-06-10 14:00:00,7.192,7.297,7.066,7.241,22050000.0
2005-06-10 15:00:00,7.135,7.281,7.048,7.12,25300000.0
2005-06-10 16:00:00,7.187,7.243,6.995,7.055,26450000.0
2005-06-10 17:00:00,7.152,7.259,6.949,7.172,25300000.0
2005-06-10 18:00:00,7.067,7.254,7.031,7.186,26050000.0
2005-06-10 19:00:00,7.158,7.28,7.057,7.151,17150000.0
2005-06-10 20:00:00,7.203,7.281,7.115,7.184,2650000.0
2005-06-10 21:00:00,7.224,7.233,7.123,7.163,600000.0
2005-06-10 22:00:00,7.214,7.227,7.105,7.153,1900000.0
2005-06-12 23:00:00,7.183,7.217,7.083,7.134,1500000.0
2005-06-13 00:00:00,7.25,7.33,7.074,7.124,1600000.0
2005-06-13 01:00:00,7.169,7.22,7.049,7.181,5150000.0
2005-06-13 02:00:00,7.108,7.264,7.047,7.154,15850000.0
2005-06-13 03:00:00,7.165,7.239,7.019,7.144,17750000.0
2005-06-13 04:00:00,7.207,7.232,7.04,7.107,9700000.0
2005-06-13 05:00:00,7.114,7.249,7.023,7.204,25600000.0
2005-06-13 06:00:00,7.155,7.271,7.028,7.217,25800000.0
2005-06-13 07:00:00,7.122,7.235,7.03,7.174,14550000.0
2005-06-13 08:00:00,7.069,7.233,7.02,7.153,22900000.0
2005-06-13 09:00:00,7.152,7.218,7.013,7.167,21800000.0
2005-06-13 10:00:00,7.152,7.232,6.988,7.019,26850000.0
2005-06-13 11:00:00,7.063,7.228,6.971,7.094,21250000.0
2005-06-13 12:00:00,7.126,7.245,7.001,7.142,21350000.0
2005-06-13 13:00:00,7.137,7.198,6.996,7.185,20750000.0
2005-06-13 14:00:00,7.113,7.222,6.989,7.191,24050000.0
2005-06-13 15:00:00,7.063,7.274,7.016,7.157,25700000.0
2005-06-13 16:00:00,7.191,7.263,7.037,7.126,23950000.0
2005-06-13 17:00:00,7.203,7.251,7.033,7.214,23000000.0
2005-06-13 18:00:00,7.098,7.351,7.093,7.206,23050000.0
2005-06-13 19:00:00,7.183,7.325,7.068,7.171,15150000.0
2005-06-13 20:00:00,7.199,7.233,7.087,7.165,3000000.0
2005-06-13 21:00:00,7.113,7.236,7.082,7.181,2000000.0
2005-06-13 22:00:00,7.207,7.29,7.097,7.174,2300000.0
2005-06-13 23:00:00,7.182,7.264,7.115,7.229,2950000.0
2005-06-14 00:00:00,7.23,7.31,7.095,7.135,1650000.0
2005-06-14 01:00:00,7.204,7.214,7.093,7.157,1500000.0
2005-06-14 02:00:00,7.205,7.286,7.065,7.233,14850000.0
2005-06-14 03:00:00,7.232,7.309,7.08,7.201,17800000.0
2005-06-14 04:00:00,7.216,7.265,7.087,7.138,9650000.0
2005-06-14 05:00:00,7.157,7.28,7.034,7.145,10600000.0
2005-06-14 06:00:00,7.13,7.308,7.083,7.193,18750000.0
2005-06-14 07:00:00,7.194,7.283,7.061,7.138,14050000.0
2005-06-14 08:00:00,7.256,7.296,7.087,7.206,22050000.0
2005-06-14 09:00:00,7.223,7.31,7.074,7.23,21900000.0
2005-06-14 10:00:00,7.21,7.296,7.06,7.089,24900000.0
2005-06-14 11:00:00,7.139,7.275,7.08,7.178,23000000.0
2005-06-14 12:00:00,7.209,7.278,7.079,7.121,19400000.0
2005-06-14 13:00:00,7.223,7.3,7.081,7.236,19750000.0
2005-06-14 14:00:00,7.199,7.334,7.087,7.256,23850000.0
2005-06-14 15:00:00,7.135,7.306,7.08,7.151,25700000.0
2005-06-14 16:00:00,7.206,7.304,7.076,7.169,25600000.0
2005-06-14 17:00:00,7.212,7.295,7.043,7.221,25100000.0
2005-06-14 18:00:00,7.129,7.275,7.044,7.17,20350000.0
2005-06-14 19:00:00,7.124,7.302,7.081,7.171,20200000.0
2005-06-14 20:00:00,7.182,7.262,7.099,7.153,4400000.0
2005-06-14 21:00:00,7.161,7.259,7.1,7.183,4150000.0
2005-06-14 22:00:00,7.223,7.266,7.075,7.181,2400000.0
2005-06-14 23:00:00,7.185,7.256,7.085,7.149,3650000.0
2005-06-15 00:00:00,7.25,7.4,7.105,7.153,1950000.0
2005-06-15 01:00:00,7.204,7.305,7.104,7.231,4300000.0
2005-06-15 02:00:00,7.204,7.27,7.059,7.211,17450000.0
2005-06-15 03:00:00,7.203,7.303,7.058,7.213,12650000.0
2005-06-15 04:00:00,7.227,7.28,7.103,7.188,12000000.0
2005-06-15 05:00:00,7.176,7.296,7.063,7.199,14750000.0
2005-06-15 06:00:00,7.199,7.277,7.085,7.169,10750000.0
2005-06-15 07:00:00,7.137,7.287,7.083,7.19,19600000.0
2005-06-15 08:00:00,7.17,7.297,7.052,7.161,21000000.0
2005-06-15 09:00:00,7.188,7.312,7.071,7.242,19500000.0
2005-06-15 10:00:00,7.198,7.329,7.063,7.108,23450000.0
2005-06-15 11:00:00,7.161,7.326,7.088,7.188,21100000.0
2005-06-15 12:00:00,7.227,7.299,7.087,7.207,22800000.0
2005-06-15 13:00:00,7.22,7.335,7.072,7.259,23400000.0
2005-06-15 14:00:00,7.223,7.365,7.116,7.342,23450000.0
2005-06-15 15:00:00,7.224,7.368,7.156,7.271,26000000.0
2005-06-15 16:00:00,7.285,7.361,7.14,7.247,26850000.0
2005-06-15 17:00:00,7.334,7.393,7.142,7.313,26100000.0
2005-06-15 18:00:00,7.196,7.367,7.165,7.254,23950000.0
2005-06-15 19:00:00,7.246,7.401,7.137,7.2,14200000.0
2005-06-15 20:00:00,7.247,7.333,7.153,7.199,3650000.0
2005-06-15 21:00:00,7.285,7.323,7.155,7.215,1500000.0
2005-06-15 22:00:00,7.188,7.286,7.141,7.204,2200000.0
2005-06-15 23:00:00,7.291,7.291,7.143,7.195,2050000.0
2005-06-16 00:00:00,7.214,7.34,7.164,7.228,2300000.0
2005-06-16 01:00:00,7.254,7.277,7.153,7.193,900000.0
2005-06-16 02:00:00,7.271,7.352,7.133,7.18,14750000.0
2005-06-16 03:00:00,7.247,7.37,7.166,7.29,21350000.0
2005-06-16 04:00:00,7.286,7.353,7.162,7.291,8400000.0
2005-06-16 05:00:00,7.241,7.338,7.147,7.302,15750000.0
2005-06-16 06:00:00,7.28,7.346,7.154,7.233,12050000.0
2005-06-16 07:00:00,7.253,7.353,7.157,7.249,20350000.0
2005-06-16 08:00:00,7.171,7.364,7.145,7.263,21350000.0
2005-06-16 09:00:00,7.227,7.387,7.137,7.317,22100000.0
2005-06-16 10:00:00,7.316,7.423,7.162,7.248,27150000.0
2005-06-16 11:00:00,7.306,7.405,7.199,7.318,21900000.0
2005-06-16 12:00:00,7.378,7.45,7.186,7.246,18950000.0
2005-06-16 13:00:00,7.342,7.412,7.204,7.37,19150000.0
2005-06-16 14:00:00,7.334,7.429,7.202,7.383,23150000.0
2005-06-16 15:00:00,7.283,7.426,7.193,7.271,25400000.0
2005-06-16 16:00:00,7.341,7.418,7.178,7.283,26050000.0
2005-06-16 17:00:00,7.385,7.431,7.204,7.371,25500000.0
2005-06-16 18:00:00,7.278,7.417,7.185,7.296,22750000.0
2005-06-16 19:00:00,7.275,7.381,7.149,7.272,11500000.0
2005-06-16 20:00:00,7.269,7.331,7.156,7.247,2700000.0
2005-06-16 21:00:00,7.317,7.333,7.193,7.233,1950000.0
2005-06-16 22:00:00,7.305,7.305,7.183,7.281,1350000.0
2005-06-16 23:00:00,7.308,7.362,7.197,7.253,2700000.0
2005-06-17 00:00:00,7.35,7.44,7.194,7.244,2200000.0
2005-06-17 01:00:00,7.294,7.307,7.194,7.254,1200000.0
2005-06-17 02:00:00,7.219,7.39,7.175,7.329,17800000.0
2005-06-17 03:00:00,7.247,7.387,7.161,7.317,20750000.0
2005-06-17 04:00:00,7.239,7.386,7.184,7.24,19900000.0
2005-06-17 05:00:00,7.348,7.448,7.166,7.275,19400000.0
2005-06-17 06:00:00,7.306,7.407,7.17,7.288,15700000.0
2005-06-17 07:00:00,7.258,7.461,7.174,7.259,14950000.0
2005-06-17 08:00:00,7.342,7.408,7.194,7.324,22150000.0
2005-06-17 09:00:00,7.307,7.441,7.187,7.364,21650000.0
2005-06-17 10:00:00,7.354,7.431,7.173,7.231,23000000.0
2005-06-17 11:00:00,7.248,7.395,7.164,7.363,19650000.0
2005-06-17 12:00:00,7.316,7.419,7.196,7.382,20950000.0
2005-06-17 13:00:00,7.382,7.439,7.227,7.364,18000000.0
2005-06-17 14:00:00,7.353,7.443,7.201,7.363,23900000.0
2005-06-17 15:00:00,7.274,7.431,7.163,7.221,25850000.0
2005-06-17 16:00:00,7.269,7.387,7.132,7.224,26700000.0
2005-06-17 17:00:00,7.303,7.41,7.147,7.343,24450000.0
2005-06-17 18:00:00,7.241,7.387,7.145,7.267,22650000.0
2005-06-17 19:00:00,7.254,7.352,7.155,7.214,13250000.0
2005-06-17 20:00:00,7.232,7.376,7.154,7.245,4600000.0
2005-06-17 21:00:00,7.278,7.306,7.148,7.29,1250000.0
2005-06-17 22:00:00,7.265,7.319,7.173,7.233,2100000.0
2005-06-19 23:00:00,7.276,7.323,7.174,7.249,1500000.0
2005-06-20 00:00:00,7.31,7.47,7.183,7.233,1600000.0
2005-06-20 01:00:00,7.303,7.354,7.203,7.232,3350000.0
2005-06-20 02:00:00,7.304,7.345,7.148,7.3,14400000.0
2005-06-20 03:00:00,7.233,7.371,7.165,7.255,17100000.0
2005-06-20 04:00:00,7.246,7.38,7.164,7.28,19250000.0
2005-06-20 05:00:00,7.326,7.4,7.158,7.303,18850000.0
2005-06-20 06:00:00,7.313,7.44,7.196,7.262,18300000.0
2005-06-20 07:00:00,7.286,7.411,7.187,7.268,19800000.0
2005-06-20 08:00:00,7.324,7.4,7.187,7.33,24700000.0
2005-06-20 09:00:00,7.328,7.439,7.212,7.391,22900000.0
2005-06-20 10:00:00,7.385,7.465,7.196,7.24,24550000.0
2005-06-20 11:00:00,7.258,7.412,7.193,7.303,18500000.0
2005-06-20 12:00:00,7.371,7.459,7.212,7.351,17350000.0
2005-06-20 13:00:00,7.324,7.39,7.2,7.278,17150000.0
2005-06-20 14:00:00,7.314,7.49,7.198,7.4,20850000.0
2005-06-20 15:00:00,7.31,7.469,7.227,7.359,23900000.0
2005-06-20 16:00:00,7.354,7.427,7.112,7.186,26650000.0
2005-06-20 17:00:00,7.272,7.342,7.072,7.195,24150000.0
2005-06-20 18:00:00,7.169,7.31,7.097,7.204,22100000.0
2005-06-20 19:00:00,7.195,7.303,7.088,7.194,16250000.0
2005-06-20 20:00:00,7.252,7.279,7.129,7.232,3150000.0
2005-06-20 21:00:00,7.226,7.266,7.126,7.223,3000000.0
2005-06-20 22:00:00,7.235,7.252,7.111,7.138,1700000.0
2005-06-20 23:00:00,7.171,7.205,7.078,7.116,650000.0
2005-06-21 00:00:00,7.27,7.32,7.065,7.259,3250000.0
2005-06-21 01:00:00,7.234,7.38,7.134,7.158,3350000.0
2005-06-21 02:00:00,7.302,7.34,7.081,7.18,20650000.0
2005-06-21 03:00:00,7.255,7.296,7.098,7.184,13200000.0
2005-06-21 04:00:00,7.263,7.281,7.103,7.226,9500000.0
2005-06-21 05:00:00,7.165,7.305,7.064,7.164,5850000.0
2005-06-21 06:00:00,7.191,7.291,7.11,7.139,4850000.0
2005-06-21 07:00:00,7.194,7.243,7.04,7.119,14900000.0
2005-06-21 08:00:00,7.135,7.238,7.014,7.108,16150000.0
2005-06-21 09:00:00,7.126,7.233,7.013,7.193,16200000.0
2005-06-21 10:00:00,7.058,7.227,6.997,7.032,21300000.0
2005-06-21 11:00:00,7.048,7.208,6.99,7.119,17850000.0
2005-06-21 12:00:00,7.191,7.232,7.002,7.144,17650000.0
2005-06-21 13:00:00,7.026,7.206,6.975,7.155,17950000.0
2005-06-21 14:00:00,7.127,7.205,6.976,7.161,23750000.0
2005-06-21 15:00:00,7.019,7.217,6.988,7.072,25400000.0
2005-06-21 16:00:00,7.118,7.186,6.952,7.055,25750000.0
2005-06-21 17:00:00,7.121,7.229,6.99,7.199,24600000.0
2005-06-21 18:00:00,7.094,7.284,7.055,7.191,15500000.0
2005-06-21 19:00:00,7.135,7.243,7.063,7.124,9650000.0
2005-06-21 20:00:00,7.198,7.219,7.056,7.13,1550000.0
2005-06-21 21:00:00,7.112,7.235,7.063,7.125,2050000.0
2005-06-21 22:00:00,7.141,7.223,7.084,7.124,1400000.0
2005-06-21 23:00:00,7.196,7.196,7.084,7.125,800000.0
2005-06-22 00:00:00,7.135,7.219,7.069,7.134,2400000.0
2005-06-22 01:00:00,7.196,7.237,7.09,7.195,1950000.0
2005-06-22 02:00:00,7.235,7.3,7.047,7.159,20050000.0
2005-06-22 03:00:00,7.245,7.311,7.072,7.215,12300000.0
2005-06-22 04:00:00,7.211,7.268,7.059,7.195,13000000.0
2005-06-22 05:00:00,7.158,7.288,7.075,7.129,12700000.0
2005-06-22 06:00:00,7.197,7.28,7.082,7.194,8400000.0
2005-06-22 07:00:00,7.205,7.273,7.056,7.133,13150000.0
2005-06-22 08:00:00,7.192,7.264,7.064,7.203,20800000.0
2005-06-22 09:00:00,7.188,7.279,7.063,7.161,20100000.0
2005-06-22 10:00:00,7.202,7.289,7.03,7.068,21900000.0
2005-06-22 11:00:00,7.228,7.257,7.012,7.127,19550000.0
2005-06-22 12:00:00,7.161,7.245,7.028,7.181,19100000.0
2005-06-22 13:00:00,7.177,7.231,7.01,7.113,21350000.0
2005-06-22 14:00:00,7.131,7.205,6.999,7.152,22700000.0
2005-06-22 15:00:00,7.021,7.214,6.988,7.081,25500000.0
2005-06-22 16:00:00,7.106,7.208,6.988,7.062,25950000.0
2005-06-22 17:00:00,7.135,7.227,6.987,7.153,25350000.0
2005-06-22 18:00:00,7.059,7.212,7.0,7.153,20200000.0
2005-06-22 19:00:00,7.087,7.218,7.043,7.103,10750000.0
2005-06-22 20:00:00,7.187,7.245,7.042,7.095,3850000.0
2005-06-22 21:00:00,7.143,7.207,7.043,7.106,2200000.0
2005-06-22 22:00:00,7.176,7.199,7.032,7.095,3100000.0
2005-06-22 23:00:00,7.164,7.197,7.046,7.098,1950000.0
2005-06-23 00:00:00,7.25,7.33,7.044,7.091,2250000.0
2005-06-23 01:00:00,7.196,7.293,7.083,7.18,2950000.0
2005-06-23 02:00:00,7.221,7.295,7.101,7.165,9700000.0
2005-06-23 03:00:00,7.221,7.3,7.111,7.233,7600000.0
2005-06-23 04:00:00,7.244,7.265,7.079,7.122,13300000.0
2005-06-23 05:00:00,7.108,7.29,7.076,7.201,13350000.0
2005-06-23 06:00:00,7.182,7.276,7.071,7.153,15200000.0
2005-06-23 07:00:00,7.092,7.276,7.039,7.116,13300000.0
2005-06-23 08:00:00,7.201,7.258,7.045,7.164,18900000.0
2005-06-23 09:00:00,7.17,7.252,7.0,7.139,15700000.0
2005-06-23 10:00:00,7.134,7.266,7.013,7.205,18050000.0
2005-06-23 11:00:00,7.115,7.28,7.046,7.121,7650000.0
2005-06-23 12:00:00,7.177,7.277,7.051,7.202,13400000.0
2005-06-23 13:00:00,7.183,7.267,7.034,7.216,13000000.0
2005-06-23 14:00:00,7.163,7.273,7.017,7.209,23200000.0
2005-06-23 15:00:00,7.113,7.32,7.086,7.18,25900000.0
2005-06-23 16:00:00,7.226,7.298,7.058,7.168,25700000.0
2005-06-23 17:00:00,7.264,7.342,7.108,7.283,26050000.0
2005-06-23 18:00:00,7.174,7.332,7.088,7.202,22700000.0
2005-06-23 19:00:00,7.173,7.307,7.071,7.186,17750000.0
2005-06-23 20:00:00,7.225,7.26,7.089,7.153,1350000.0
2005-06-23 21:00:00,7.245,7.252,7.116,7.155,1300000.0
2005-06-23 22:00:00,7.227,7.24,7.093,7.153,2600000.0
2005-06-23 23:00:00,7.157,7.266,7.095,7.134,3100000.0
2005-06-24 00:00:00,7.25,7.34,7.087,7.144,1650000.0
2005-06-24 01:00:00,7.217,7.276,7.082,7.155,2900000.0
2005-06-24 02:00:00,7.21,7.303,7.08,7.203,18550000.0
2005-06-24 03:00:00,7.26,7.282,7.063,7.186,13600000.0
2005-06-24 04:00:00,7.205,7.299,7.065,7.22,12500000.0
2005-06-24 05:00:00,7.16,7.29,7.078,7.17,12250000.0
2005-06-24 06:00:00,7.193,7.305,7.083,7.169,16850000.0
2005-06-24 07:00:00,7.273,7.306,7.073,7.184,19450000.0
2005-06-24 08:00:00,7.181,7.342,7.096,7.261,23800000.0
2005-06-24 09:00:00,7.237,7.352,7.113,7.299,22350000.0
2005-06-24 10:00:00,7.255,7.36,7.065,7.229,23700000.0
2005-06-24 11:00:00,7.196,7.334,7.109,7.229,20700000.0
2005-06-24 12:00:00,7.261,7.35,7.153,7.19,21350000.0
2005-06-24 13:00:00,7.28,7.326,7.115,7.286,18800000.0
2005-06-24 14:00:00,7.243,7.314,7.053,7.219,22950000.0
2005-06-24 15:00:00,7.137,7.288,7.094,7.168,25350000.0
2005-06-24 16:00:00,7.222,7.336,7.096,7.173,25650000.0
2005-06-24 17:00:00,7.255,7.295,7.05,7.242,25550000.0
2005-06-24 18:00:00,7.127,7.296,7.044,7.186,28300000.0
2005-06-24 19:00:00,7.159,7.339,7.064,7.217,17950000.0
2005-06-24 20:00:00,7.23,7.263,7.123,7.163,2100000.0
2005-06-24 21:00:00,7.233,7.273,7.123,7.191,1800000.0
2005-06-24 22:00:00,7.228,7.253,7.123,7.164,2650000.0
2005-06-26 23:00:00,7.194,7.281,7.108,7.185,1850000.0
2005-06-27 00:00:00,7.27,7.299,7.125,7.164,1300000.0
2005-06-27 01:00:00,7.218,7.278,7.084,7.15,5100000.0
2005-06-27 02:00:00,7.202,7.296,7.081,7.202,17550000.0
2005-06-27 03:00:00,7.251,7.312,7.075,7.153,14450000.0
2005-06-27 04:00:00,7.191,7.263,7.097,7.23,7950000.0
2005-06-27 05:00:00,7.167,7.305,7.086,7.169,8500000.0
2005-06-27 06:00:00,7.216,7.324,7.093,7.142,9650000.0
2005-06-27 07:00:00,7.091,7.281,7.083,7.162,13650000.0
2005-06-27 08:00:00,7.165,7.296,7.094,7.207,21350000.0
2005-06-27 09:00:00,7.205,7.319,7.071,7.212,23050000.0
2005-06-27 10:00:00,7.179,7.286,7.051,7.106,24900000.0
2005-06-27 11:00:00,7.185,7.303,7.081,7.177,17550000.0
2005-06-27 12:00:00,7.197,7.281,7.077,7.222,19350000.0
2005-06-27 13:00:00,7.089,7.298,7.073,7.185,17150000.0
2005-06-27 14:00:00,7.183,7.277,7.062,7.254,22300000.0
2005-06-27 15:00:00,7.129,7.297,7.066,7.152,24650000.0
2005-06-27 16:00:00,7.183,7.256,7.043,7.121,26150000.0
2005-06-27 17:00:00,7.216,7.273,7.046,7.193,23500000.0
2005-06-27 18:00:00,7.093,7.305,7.041,7.19,21500000.0
2005-06-27 19:00:00,7.105,7.272,7.034,7.131,19550000.0
2005-06-27 20:00:00,7.194,7.225,7.079,7.135,1750000.0
2005-06-27 21:00:00,7.175,7.207,7.042,7.13,1950000.0
2005-06-27 22:00:00,7.156,7.176,7.046,7.118,1700000.0
2005-06-27 23:00:00,7.174,7.213,7.045,7.105,1400000.0
2005-06-28 00:00:00,7.21,7.25,7.04,7.093,2350000.0
2005-06-28 01:00:00,7.143,7.223,7.044,7.129,2350000.0
2005-06-28 02:00:00,7.177,7.259,7.028,7.209,11300000.0
2005-06-28 03:00:00,7.128,7.245,7.058,7.171,9150000.0
2005-06-28 04:00:00,7.196,7.288,7.062,7.164,10100000.0
2005-06-28 05:00:00,7.23,7.248,7.046,7.168,12100000.0
2005-06-28 06:00:00,7.17,7.272,7.053,7.188,10050000.0
2005-06-28 07:00:00,7.215,7.275,7.032,7.123,11750000.0
2005-06-28 08:00:00,7.115,7.255,7.046,7.176,23450000.0
2005-06-28 09:00:00,7.151,7.251,7.037,7.155,22200000.0
2005-06-28 10:00:00,7.172,7.282,7.005,7.114,24950000.0
2005-06-28 11:00:00,7.119,7.255,7.015,7.203,17700000.0
2005-06-28 12:00:00,7.156,7.238,7.01,7.181,17100000.0
2005-06-28 13:00:00,7.179,7.264,7.045,7.174,18900000.0
2005-06-28 14:00:00,7.143,7.251,6.955,7.124,23850000.0
2005-06-28 15:00:00,7.033,7.185,6.963,7.045,25700000.0
2005-06-28 16:00:00,7.1,7.192,6.963,7.069,25750000.0
2005-06-28 17:00:00,7.069,7.168,6.961,7.142,21600000.0
2005-06-28 18:00:00,7.013,7.186,6.975,7.097,21200000.0
2005-06-28 19:00:00,7.073,7.17,6.931,6.996,16000000.0
2005-06-28 20:00:00,7.044,7.101,6.933,6.983,2850000.0
2005-06-28 21:00:00,6.969,7.116,6.939,7.066,1300000.0
2005-06-28 22:00:00,7.043,7.079,6.924,7.013,4200000.0
2005-06-28 23:00:00,6.989,7.133,6.917,7.111,4250000.0
2005-06-29 00:00:00,7.07,7.13,6.95,7.005,3300000.0
2005-06-29 01:00:00,7.074,7.094,6.963,7.015,1650000.0
2005-06-29 02:00:00,7.065,7.137,6.888,7.004,8650000.0
2005-06-29 03:00:00,7.068,7.173,6.916,6.996,9100000.0
2005-06-29 04:00:00,7.04,7.079,6.903,6.958,6550000.0
2005-06-29 05:00:00,6.989,7.206,6.895,7.006,7600000.0
2005-06-29 06:00:00,6.953,7.133,6.899,7.032,14300000.0
2005-06-29 07:00:00,7.032,7.13,6.929,6.966,13100000.0
2005-06-29 08:00:00,7.037,7.125,6.889,7.019,20800000.0
2005-06-29 09:00:00,7.015,7.133,6.892,7.067,21800000.0
2005-06-29 10:00:00,7.052,7.128,6.886,6.93,21550000.0
2005-06-29 11:00:00,7.004,7.13,6.905,7.006,20900000.0
2005-06-29 12:00:00,7.031,7.145,6.909,7.04,20650000.0
2005-06-29 13:00:00,6.9,7.091,6.884,7.004,16650000.0
2005-06-29 14:00:00,7.03,7.098,6.849,7.025,22600000.0
2005-06-29 15:00:00,6.948,7.074,6.849,6.931,25800000.0
2005-06-29 16:00:00,6.996,7.082,6.848,6.977,26400000.0
2005-06-29 17:00:00,7.045,7.107,6.897,7.051,25600000.0
2005-06-29 18:00:00,6.946,7.085,6.875,6.999,22850000.0
2005-06-29 19:00:00,6.994,7.097,6.857,7.016,18800000.0
2005-06-29 20:00:00,6.943,7.109,6.875,6.999,6050000.0
2005-06-29 21:00:00,7.063,7.082,6.897,7.015,7400000.0
2005-06-29 22:00:00,6.944,7.058,6.908,6.949,5250000.0
2005-06-29 23:00:00,6.996,7.059,6.882,7.021,6150000.0
2005-06-30 00:00:00,7.07,7.16,6.889,6.936,6200000.0
2005-06-30 01:00:00,7.041,7.078,6.913,6.995,3500000.0
2005-06-30 02:00:00,6.975,7.164,6.919,7.094,22000000.0
2005-06-30 03:00:00,7.067,7.158,6.945,7.099,16650000.0
2005-06-30 04:00:00,7.077,7.15,6.943,6.998,8600000.0
2005-06-30 05:00:00,7.087,7.169,6.926,7.076,4050000.0
2005-06-30 06:00:00,7.052,7.118,6.96,6.979,5250000.0
2005-06-30 07:00:00,7.108,7.16,6.928,7.036,16150000.0
2005-06-30 08:00:00,6.981,7.127,6.934,7.061,23300000.0
2005-06-30 09:00:00,7.038,7.126,6.912,7.084,18950000.0
2005-06-30 10:00:00,7.051,7.181,6.913,6.966,23150000.0
2005-06-30 11:00:00,7.051,7.144,6.934,7.037,20150000.0
2005-06-30 12:00:00,7.077,7.163,6.926,7.059,19100000.0
2005-06-30 13:00:00,7.053,7.151,6.908,7.034,21300000.0
2005-06-30 14:00:00,7.045,7.131,6.883,7.064,24100000.0
2005-06-30 15:00:00,6.931,7.121,6.866,6.944,26050000.0
2005-06-30 16:00:00,6.994,7.061,6.83,6.958,25150000.0
2005-06-30 17:00:00,7.038,7.124,6.868,7.04,25000000.0
2005-06-30 18:00:00,6.943,7.072,6.835,6.962,24750000.0
2005-06-30 19:00:00,6.932,7.079,6.824,6.94,16550000.0
2005-06-30 20:00:00,6.989,7.077,6.873,6.97,8050000.0
2005-06-30 21:00:00,6.929,7.047,6.884,6.983,4950000.0
2005-06-30 22:00:00,6.994,7.066,6.878,6.935,4550000.0
2005-06-30 23:00:00,6.984,7.053,6.878,6.984,3550000.0
2005-07-01 00:00:00,6.943,7.037,6.83,6.975,6750000.0
2005-07-01 01:00:00,6.989,7.095,6.866,7.017,5850000.0
2005-07-01 02:00:00,6.91,7.077,6.873,7.015,8550000.0
2005-07-01 03:00:00,7.031,7.058,6.884,6.953,7100000.0
2005-07-01 04:00:00,6.997,7.044,6.876,6.988,5550000.0
2005-07-01 05:00:00,6.998,7.042,6.888,6.954,5750000.0
2005-07-01 06:00:00,7.014,7.069,6.894,6.923,2200000.0
2005-07-01 07:00:00,6.951,7.1,6.862,6.941,11800000.0
2005-07-01 08:00:00,6.929,7.063,6.82,6.962,21650000.0
2005-07-01 09:00:00,6.979,7.063,6.84,6.998,21750000.0
2005-07-01 10:00:00,6.948,7.043,6.841,6.927,22700000.0
2005-07-01 11:00:00,6.926,7.064,6.837,6.929,20250000.0
2005-07-01 12:00:00,6.965,7.061,6.845,6.976,17850000.0
2005-07-01 13:00:00,6.983,7.054,6.843,7.007,18200000.0
2005-07-01 14:00:00,6.977,7.065,6.821,7.005,23350000.0
2005-07-01 15:00:00,6.866,7.033,6.757,6.819,24900000.0
2005-07-01 16:00:00,6.882,6.988,6.746,6.837,25450000.0
2005-07-01 17:00:00,6.902,6.962,6.675,6.834,24800000.0
2005-07-01 18:00:00,6.733,7.001,6.671,6.841,11650000.0
2005-07-01 19:00:00,6.803,6.89,6.717,6.771,3200000.0
2005-07-01 20:00:00,6.839,6.884,6.688,6.823,3750000.0
2005-07-01 21:00:00,6.815,6.867,6.714,6.726,3200000.0
2005-07-01 22:00:00,6.813,6.862,6.712,6.753,2900000.0
2005-07-03 23:00:00,6.816,6.855,6.7,6.755,2700000.0
2005-07-04 00:00:00,6.784,6.868,6.729,6.755,1450000.0
2005-07-04 01:00:00,6.802,6.844,6.702,6.774,1250000.0
2005-07-04 02:00:00,6.857,6.925,6.68,6.775,21200000.0
2005-07-04 03:00:00,6.767,6.89,6.667,6.773,19900000.0
2005-07-04 04:00:00,6.752,6.867,6.67,6.721,12300000.0
2005-07-04 05:00:00,6.767,6.885,6.669,6.687,14350000.0
2005-07-04 06:00:00,6.747,6.859,6.654,6.771,20000000.0
2005-07-04 07:00:00,6.76,6.903,6.639,6.741,20100000.0
2005-07-04 08:00:00,6.796,6.871,6.666,6.766,22300000.0
2005-07-04 09:00:00,6.784,6.901,6.667,6.821,23050000.0
2005-07-04 10:00:00,6.821,6.894,6.657,6.705,23600000.0
2005-07-04 11:00:00,6.766,6.909,6.668,6.806,20450000.0
2005-07-04 12:00:00,6.826,6.906,6.67,6.882,23550000.0
2005-07-04 13:00:00,6.876,6.945,6.725,6.905,15000000.0
2005-07-04 14:00:00,6.855,6.941,6.706,6.869,20900000.0
2005-07-04 15:00:00,6.852,6.946,6.741,6.807,16800000.0
2005-07-04 16:00:00,6.88,6.98,6.704,6.816,17350000.0
2005-07-04 17:00:00,6.874,6.957,6.718,6.902,17450000.0
2005-07-04 18:00:00,6.878,6.953,6.757,6.877,3600000.0
2005-07-04 19:00:00,6.813,6.931,6.746,6.864,3400000.0
2005-07-04 20:00:00,6.871,6.899,6.752,6.863,1750000.0
2005-07-04 21:00:00,6.856,6.895,6.756,6.844,1750000.0
2005-07-04 22:00:00,6.884,6.906,6.768,6.848,2200000.0
2005-07-04 23:00:00,6.927,6.927,6.763,6.845,2400000.0
2005-07-05 00:00:00,6.854,6.93,6.775,6.83,3250000.0
2005-07-05 01:00:00,6.809,6.922,6.749,6.749,2250000.0
2005-07-05 02:00:00,6.786,6.936,6.679,6.837,28750000.0
2005-07-05 03:00:00,6.77,6.907,6.71,6.777,32100000.0
2005-07-05 04:00:00,6.818,6.931,6.693,6.769,22450000.0
2005-07-05 05:00:00,6.779,6.935,6.711,6.79,21300000.0
2005-07-05 06:00:00,6.824,6.937,6.691,6.785,24000000.0
2005-07-05 07:00:00,6.843,6.951,6.736,6.846,23000000.0
2005-07-05 08:00:00,6.814,6.924,6.688,6.795,23500000.0
2005-07-05 09:00:00,6.845,6.928,6.725,6.787,19000000.0
2005-07-05 10:00:00,6.847,6.937,6.684,6.759,24100000.0
2005-07-05 11:00:00,6.781,6.945,6.728,6.826,19850000.0
2005-07-05 12:00:00,6.865,6.955,6.73,6.745,21100000.0
2005-07-05 13:00:00,6.871,6.917,6.718,6.858,17450000.0
2005-07-05 14:00:00,6.837,6.91,6.695,6.877,21750000.0
2005-07-05 15:00:00,6.767,6.916,6.679,6.778,25650000.0
2005-07-05 16:00:00,6.809,6.885,6.68,6.753,26450000.0
2005-07-05 17:00:00,6.869,6.921,6.677,6.844,25850000.0
2005-07-05 18:00:00,6.741,6.88,6.68,6.781,22650000.0
2005-07-05 19:00:00,6.757,6.914,6.671,6.74,15650000.0
2005-07-05 20:00:00,6.715,6.858,6.681,6.746,4450000.0
2005-07-05 21:00:00,6.813,6.864,6.685,6.765,1300000.0
2005-07-05 22:00:00,6.812,6.866,6.696,6.793,4750000.0
2005-07-05 23:00:00,6.82,6.837,6.693,6.733,3100000.0
2005-07-06 00:00:00,6.88,6.99,6.692,6.755,2850000.0
2005-07-06 01:00:00,6.794,6.807,6.685,6.761,1050000.0
2005-07-06 02:00:00,6.833,6.907,6.71,6.858,14900000.0
2005-07-06 03:00:00,6.829,6.933,6.708,6.841,9750000.0
2005-07-06 04:00:00,6.835,6.907,6.714,6.842,4550000.0
2005-07-06 05:00:00,6.821,6.901,6.729,6.844,7300000.0
2005-07-06 06:00:00,6.884,6.955,6.739,6.874,10450000.0
2005-07-06 07:00:00,6.776,6.935,6.722,6.851,22100000.0
2005-07-06 08:00:00,6.852,6.931,6.731,6.851,23250000.0
2005-07-06 09:00:00,6.827,6.931,6.708,6.832,18750000.0
2005-07-06 10:00:00,6.864,6.941,6.695,6.73,21250000.0
2005-07-06 11:00:00,6.746,6.941,6.704,6.829,20050000.0
2005-07-06 12:00:00,6.871,6.93,6.724,6.767,17050000.0
2005-07-06 13:00:00,6.867,6.935,6.723,6.877,17850000.0
2005-07-06 14:00:00,6.845,6.943,6.73,6.912,22350000.0
2005-07-06 15:00:00,6.78,6.958,6.753,6.833,24200000.0
2005-07-06 16:00:00,6.881,6.971,6.743,6.834,25000000.0
2005-07-06 17:00:00,6.925,7.008,6.743,6.921,23950000.0
2005-07-06 18:00:00,6.803,6.978,6.769,6.892,21600000.0
2005-07-06 19:00:00,6.829,6.99,6.745,6.828,16850000.0
2005-07-06 20:00:00,6.887,6.939,6.773,6.813,2600000.0
2005-07-06 21:00:00,6.866,6.909,6.721,6.882,2850000.0
2005-07-06 22:00:00,6.885,6.925,6.777,6.846,3250000.0
2005-07-06 23:00:00,6.885,6.943,6.784,6.813,2450000.0
2005-07-07 00:00:00,6.92,7.07,6.765,6.804,1400000.0
2005-07-07 01:00:00,6.875,6.913,6.766,6.798,1200000.0
2005-07-07 02:00:00,6.879,6.977,6.766,6.875,11900000.0
2005-07-07 03:00:00,6.875,6.961,6.751,6.903,9000000.0
2005-07-07 04:00:00,6.895,6.971,6.756,6.892,4200000.0
2005-07-07 05:00:00,6.852,6.953,6.773,6.86,3150000.0
2005-07-07 06:00:00,6.873,6.975,6.791,6.958,3800000.0
2005-07-07 07:00:00,6.894,7.009,6.79,6.912,12000000.0
2005-07-07 08:00:00,6.901,6.994,6.789,6.922,20900000.0
2005-07-07 09:00:00,6.883,6.99,6.772,6.935,18850000.0
2005-07-07 10:00:00,6.934,7.059,6.794,6.816,25450000.0
2005-07-07 11:00:00,6.854,7.059,6.808,6.941,24850000.0
2005-07-07 12:00:00,6.956,7.048,6.818,6.994,24950000.0
2005-07-07 13:00:00,6.991,7.044,6.83,6.997,23150000.0
2005-07-07 14:00:00,6.968,7.065,6.809,7.013,24350000.0
2005-07-07 15:00:00,6.894,7.097,6.84,6.92,25600000.0
2005-07-07 16:00:00,6.979,7.078,6.814,6.92,26100000.0
2005-07-07 17:00:00,7.001,7.063,6.83,6.981,24200000.0
2005-07-07 18:00:00,6.889,7.051,6.817,6.916,22900000.0
2005-07-07 19:00:00,6.904,7.013,6.733,6.829,22150000.0
2005-07-07 20:00:00,6.915,6.992,6.804,6.874,4600000.0
2005-07-07 21:00:00,6.854,6.959,6.803,6.843,3850000.0
2005-07-07 22:00:00,6.916,6.941,6.803,6.867,2650000.0
2005-07-07 23:00:00,6.903,6.983,6.797,6.846,3350000.0
2005-07-08 00:00:00,6.867,6.963,6.774,6.835,3500000.0
2005-07-08 01:00:00,6.931,6.989,6.799,6.846,4550000.0
2005-07-08 02:00:00,6.873,6.992,6.782,6.868,15700000.0
2005-07-08 03:00:00,6.904,6.98,6.778,6.964,6850000.0
2005-07-08 04:00:00,6.921,6.984,6.789,6.909,3450000.0
2005-07-08 05:00:00,6.814,7.008,6.78,6.89,4050000.0
2005-07-08 06:00:00,6.916,6.977,6.784,6.853,5500000.0
2005-07-08 07:00:00,6.858,6.964,6.785,6.911,13250000.0
2005-07-08 08:00:00,6.817,7.009,6.785,6.941,22450000.0
2005-07-08 09:00:00,6.886,6.997,6.769,6.964,19300000.0
2005-07-08 10:00:00,6.938,7.017,6.761,6.814,26650000.0
2005-07-08 11:00:00,6.865,6.997,6.755,6.892,19500000.0
2005-07-08 12:00:00,6.949,6.973,6.741,6.886,19000000.0
2005-07-08 13:00:00,6.889,7.016,6.753,6.922,20300000.0
2005-07-08 14:00:00,6.9,7.06,6.757,6.975,23150000.0
2005-07-08 15:00:00,6.866,7.043,6.828,7.017,24050000.0
2005-07-08 16:00:00,6.971,7.049,6.805,6.881,25500000.0
2005-07-08 17:00:00,6.968,7.061,6.823,7.003,24900000.0
2005-07-08 18:00:00,6.911,7.027,6.814,6.924,22450000.0
2005-07-08 19:00:00,6.895,7.048,6.805,7.007,16400000.0
2005-07-08 20:00:00,6.976,7.035,6.833,6.932,5500000.0
2005-07-08 21:00:00,6.977,7.007,6.85,6.942,2650000.0
2005-07-08 22:00:00,6.965,6.977,6.873,6.925,1250000.0
2005-07-10 23:00:00,6.973,7.0,6.863,6.905,900000.0
2005-07-11 00:00:00,6.99,7.12,6.793,6.831,3900000.0
2005-07-11 01:00:00,6.914,6.958,6.805,6.811,1350000.0
2005-07-11 02:00:00,6.963,7.061,6.825,6.922,8400000.0
2005-07-11 03:00:00,7.021,7.072,6.865,6.998,8300000.0
2005-07-11 04:00:00,6.98,7.038,6.844,7.02,2350000.0
2005-07-11 05:00:00,6.983,7.087,6.85,7.013,8350000.0
2005-07-11 06:00:00,6.993,7.062,6.847,6.956,11900000.0
2005-07-11 07:00:00,6.924,7.084,6.868,6.899,12550000.0
2005-07-11 08:00:00,6.994,7.099,6.864,6.985,23650000.0
2005-07-11 09:00:00,6.975,7.087,6.832,6.984,19200000.0
2005-07-11 10:00:00,7.014,7.073,6.851,6.963,23000000.0
2005-07-11 11:00:00,6.933,7.067,6.852,7.037,20650000.0
2005-07-11 12:00:00,6.999,7.089,6.863,7.009,21250000.0
2005-07-11 13:00:00,7.017,7.07,6.853,6.95,20450000.0
2005-07-11 14:00:00,6.974,7.113,6.851,7.027,23050000.0
2005-07-11 15:00:00,6.931,7.099,6.882,6.979,24000000.0
2005-07-11 16:00:00,7.024,7.118,6.893,6.971,26150000.0
2005-07-11 17:00:00,7.091,7.111,6.91,7.069,25550000.0
2005-07-11 18:00:00,6.973,7.122,6.918,7.036,23850000.0
2005-07-11 19:00:00,7.013,7.121,6.889,6.99,15600000.0
2005-07-11 20:00:00,6.962,7.125,6.888,7.039,11450000.0
2005-07-11 21:00:00,7.016,7.124,6.914,6.999,9200000.0
2005-07-11 22:00:00,7.061,7.133,6.942,7.07,6650000.0
2005-07-11 23:00:00,7.05,7.133,6.93,7.011,6950000.0
2005-07-12 00:00:00,7.08,7.17,6.918,6.99,5700000.0
2005-07-12 01:00:00,7.043,7.099,6.923,6.994,7650000.0
2005-07-12 02:00:00,7.05,7.135,6.894,7.038,27900000.0
2005-07-12 03:00:00,7.019,7.165,6.911,7.101,22200000.0
2005-07-12 04:00:00,7.061,7.149,6.951,7.104,8900000.0
2005-07-12 05:00:00,7.0,7.187,6.963,7.098,11550000.0
2005-07-12 06:00:00,7.035,7.186,6.945,7.005,15300000.0
2005-07-12 07:00:00,7.078,7.146,6.92,6.996,12150000.0
2005-07-12 08:00:00,7.122,7.148,6.946,7.087,21400000.0
2005-07-12 09:00:00,7.068,7.163,6.938,7.096,18600000.0
2005-07-12 10:00:00,7.064,7.171,6.92,6.946,23450000.0
2005-07-12 11:00:00,7.04,7.146,6.943,7.033,19050000.0
2005-07-12 12:00:00,7.103,7.179,6.95,7.082,22300000.0
2005-07-12 13:00:00,7.07,7.139,6.93,6.952,19450000.0
2005-07-12 14:00:00,7.059,7.133,6.906,7.067,21950000.0
2005-07-12 15:00:00,6.963,7.134,6.899,7.002,24300000.0
2005-07-12 16:00:00,7.065,7.168,6.919,7.023,25200000.0
2005-07-12 17:00:00,7.103,7.159,6.925,7.083,24600000.0
2005-07-12 18:00:00,6.981,7.114,6.886,6.993,21600000.0
2005-07-12 19:00:00,6.97,7.083,6.884,7.022,14300000.0
2005-07-12 20:00:00,7.022,7.106,6.889,6.945,4550000.0
2005-07-12 21:00:00,7.021,7.07,6.906,6.965,4850000.0
2005-07-12 22:00:00,7.022,7.096,6.876,6.949,3750000.0
2005-07-12 23:00:00,6.969,7.096,6.91,6.983,1600000.0
2005-07-13 00:00:00,7.06,7.11,6.924,7.045,3250000.0
2005-07-13 01:00:00,7.002,7.075,6.903,6.964,4050000.0
2005-07-13 02:00:00,7.025,7.119,6.901,7.032,15700000.0
2005-07-13 03:00:00,7.057,7.089,6.88,6.975,9100000.0
2005-07-13 04:00:00,6.978,7.09,6.894,7.022,7950000.0
2005-07-13 05:00:00,6.968,7.073,6.913,7.029,3950000.0
2005-07-13 06:00:00,6.988,7.1,6.899,6.943,8600000.0
2005-07-13 07:00:00,7.015,7.071,6.894,6.931,15450000.0
2005-07-13 08:00:00,6.929,7.081,6.882,7.013,22150000.0
2005-07-13 09:00:00,6.992,7.085,6.85,6.997,20750000.0
2005-07-13 10:00:00,7.003,7.075,6.862,6.971,24350000.0
2005-07-13 11:00:00,6.968,7.081,6.873,6.968,21050000.0
2005-07-13 12:00:00,7.01,7.074,6.865,7.009,19700000.0
2005-07-13 13:00:00,7.015,7.056,6.868,6.944,18400000.0
2005-07-13 14:00:00,6.985,7.111,6.864,7.046,21200000.0
2005-07-13 15:00:00,6.928,7.078,6.885,6.975,24800000.0
2005-07-13 16:00:00,7.016,7.124,6.883,6.988,26200000.0
2005-07-13 17:00:00,7.033,7.121,6.863,7.032,23750000.0
2005-07-13 18:00:00,6.927,7.097,6.87,6.997,19200000.0
2005-07-13 19:00:00,6.97,7.086,6.879,6.984,13450000.0
2005-07-13 20:00:00,7.028,7.049,6.873,6.913,5400000.0
2005-07-13 21:00:00,6.903,6.993,6.876,6.935,850000.0
2005-07-13 22:00:00,6.977,7.059,6.875,6.946,2650000.0
2005-07-13 23:00:00,6.973,7.013,6.874,6.952,2900000.0
2005-07-14 00:00:00,7.02,7.11,6.876,6.943,2800000.0
2005-07-14 01:00:00,6.986,7.064,6.819,6.876,8450000.0
2005-07-14 02:00:00,6.968,7.029,6.797,6.927,19850000.0
2005-07-14 03:00:00,6.92,6.994,6.803,6.859,13050000.0
2005-07-14 04:00:00,6.894,6.996,6.754,6.845,10450000.0
2005-07-14 05:00:00,6.936,7.041,6.813,6.973,7750000.0
2005-07-14 06:00:00,6.917,7.025,6.799,6.949,12200000.0
2005-07-14 07:00:00,6.908,7.046,6.794,6.938,18450000.0
2005-07-14 08:00:00,6.952,7.049,6.815,6.952,22050000.0
2005-07-14 09:00:00,6.931,7.014,6.799,6.95,22950000.0
2005-07-14 10:00:00,6.96,7.035,6.78,6.826,25100000.0
2005-07-14 11:00:00,6.9,7.05,6.814,6.875,19250000.0
2005-07-14 12:00:00,6.946,7.038,6.812,6.854,19200000.0
2005-07-14 13:00:00,6.951,7.009,6.805,6.882,11500000.0
2005-07-14 14:00:00,6.907,7.024,6.803,6.978,20800000.0
2005-07-14 15:00:00,6.889,7.057,6.838,6.923,24500000.0
2005-07-14 16:00:00,6.986,7.09,6.866,6.935,24350000.0
2005-07-14 17:00:00,7.046,7.106,6.866,6.993,25700000.0
2005-07-14 18:00:00,6.91,7.023,6.779,6.917,25250000.0
2005-07-14 19:00:00,6.897,6.993,6.795,6.865,13950000.0
2005-07-14 20:00:00,6.942,6.984,6.813,6.874,2250000.0
2005-07-14 21:00:00,6.915,7.009,6.813,6.9,4700000.0
2005-07-14 22:00:00,6.956,7.004,6.803,6.882,3800000.0
2005-07-14 23:00:00,6.865,7.026,6.794,6.853,4150000.0
2005-07-15 00:00:00,6.97,7.04,6.805,6.863,3550000.0
2005-07-15 01:00:00,6.93,7.006,6.833,6.889,5200000.0
2005-07-15 02:00:00,6.989,7.077,6.78,6.812,22200000.0
2005-07-15 03:00:00,6.961,6.971,6.82,6.931,8100000.0
2005-07-15 04:00:00,6.924,6.977,6.804,6.874,6500000.0
2005-07-15 05:00:00,6.857,7.007,6.772,6.927,8700000.0
2005-07-15 06:00:00,6.912,7.042,6.801,6.865,13250000.0
2005-07-15 07:00:00,6.934,7.007,6.808,6.879,8750000.0
2005-07-15 08:00:00,6.875,7.021,6.814,6.938,17300000.0
2005-07-15 09:00:00,6.937,7.013,6.822,6.952,6600000.0
2005-07-15 10:00:00,6.954,7.054,6.813,6.828,24950000.0
2005-07-15 11:00:00,6.92,7.014,6.787,6.897,22050000.0
2005-07-15 12:00:00,6.925,7.025,6.799,6.934,21000000.0
2005-07-15 13:00:00,6.94,6.999,6.807,6.876,16450000.0
2005-07-15 14:00:00,6.918,6.998,6.761,6.973,23600000.0
2005-07-15 15:00:00,6.83,7.0,6.769,6.868,24150000.0
2005-07-15 16:00:00,6.915,7.042,6.794,6.91,24950000.0
2005-07-15 17:00:00,7.002,7.038,6.811,6.949,23750000.0
2005-07-15 18:00:00,6.87,6.993,6.778,6.886,25150000.0
2005-07-15 19:00:00,6.862,7.005,6.79,6.842,10100000.0
2005-07-15 20:00:00,6.829,6.966,6.789,6.841,2700000.0
2005-07-15 21:00:00,6.87,6.981,6.815,6.926,3250000.0
2005-07-15 22:00:00,6.937,6.976,6.814,6.913,3250000.0
2005-07-17 23:00:00,6.914,6.964,6.806,6.84,3100000.0
2005-07-18 00:00:00,6.96,7.04,6.815,6.902,2000000.0
2005-07-18 01:00:00,6.925,6.993,6.816,6.855,3300000.0
2005-07-18 02:00:00,6.838,6.993,6.789,6.865,8150000.0
2005-07-18 03:00:00,6.964,7.026,6.832,6.875,4600000.0
2005-07-18 04:00:00,6.947,7.003,6.808,6.919,3800000.0
2005-07-18 05:00:00,6.859,7.031,6.83,6.883,6150000.0
2005-07-18 06:00:00,6.974,7.046,6.834,6.961,4900000.0
2005-07-18 07:00:00,6.956,7.052,6.818,6.985,12700000.0
2005-07-18 08:00:00,6.889,7.057,6.833,6.949,19950000.0
2005-07-18 09:00:00,6.947,7.045,6.834,7.003,17700000.0
2005-07-18 10:00:00,6.963,7.035,6.825,6.864,20450000.0
2005-07-18 11:00:00,6.909,7.049,6.827,6.928,20550000.0
2005-07-18 12:00:00,6.978,7.018,6.831,6.954,17650000.0
2005-07-18 13:00:00,6.832,7.036,6.83,6.909,16750000.0
2005-07-18 14:00:00,6.936,7.033,6.813,6.975,19500000.0
2005-07-18 15:00:00,6.822,7.002,6.792,6.887,25050000.0
2005-07-18 16:00:00,6.942,7.01,6.805,6.878,23050000.0
2005-07-18 17:00:00,6.987,7.066,6.803,6.994,25100000.0
2005-07-18 18:00:00,6.889,7.034,6.839,6.931,23050000.0
2005-07-18 19:00:00,6.919,7.07,6.809,6.895,17850000.0
2005-07-18 20:00:00,6.904,7.025,6.787,6.901,5300000.0
2005-07-18 21:00:00,6.938,7.001,6.815,6.92,4500000.0
2005-07-18 22:00:00,6.942,6.984,6.844,6.933,2950000.0
2005-07-18 23:00:00,6.902,6.981,6.839,6.981,1950000.0
2005-07-19 00:00:00,6.99,7.04,6.818,6.944,3500000.0
2005-07-19 01:00:00,6.945,6.996,6.811,6.951,2900000.0
2005-07-19 02:00:00,6.957,7.04,6.845,6.973,5850000.0
2005-07-19 03:00:00,6.966,7.017,6.835,6.953,9400000.0
2005-07-19 04:00:00,6.873,7.027,6.845,6.988,5750000.0
2005-07-19 05:00:00,6.922,7.034,6.861,6.952,4500000.0
2005-07-19 06:00:00,6.955,7.04,6.813,6.887,13700000.0
2005-07-19 07:00:00,6.887,7.048,6.815,6.902,14100000.0
2005-07-19 08:00:00,6.954,7.049,6.814,6.856,20950000.0
2005-07-19 09:00:00,6.941,7.02,6.774,6.911,19350000.0
2005-07-19 10:00:00,6.937,7.025,6.787,6.927,11750000.0
2005-07-19 11:00:00,6.872,7.022,6.811,6.879,8200000.0
2005-07-19 12:00:00,6.918,6.976,6.796,6.828,15800000.0
2005-07-19 13:00:00,6.9,6.996,6.743,6.93,9450000.0
2005-07-19 14:00:00,6.807,6.988,6.775,6.931,17350000.0
2005-07-19 15:00:00,6.793,6.965,6.771,6.854,22800000.0
2005-07-19 16:00:00,6.901,7.013,6.786,6.871,23350000.0
2005-07-19 17:00:00,6.974,7.021,6.787,6.974,17750000.0
2005-07-19 18:00:00,6.864,7.013,6.818,6.94,22400000.0
2005-07-19 19:00:00,6.915,7.005,6.776,6.871,14750000.0
2005-07-19 20:00:00,6.908,6.967,6.801,6.873,4750000.0
2005-07-19 21:00:00,6.925,6.926,6.8,6.855,1350000.0
2005-07-19 22:00:00,6.927,6.954,6.807,6.875,2950000.0
2005-07-19 23:00:00,6.853,7.006,6.825,6.884,3350000.0
2005-07-20 00:00:00,6.95,7.08,6.801,6.874,3950000.0
2005-07-20 01:00:00,6.943,6.989,6.815,6.855,2700000.0
2005-07-20 02:00:00,6.927,6.997,6.814,6.929,10000000.0
2005-07-20 03:00:00,6.956,6.986,6.81,6.865,9550000.0
2005-07-20 04:00:00,6.937,6.996,6.798,6.845,7250000.0
2005-07-20 05:00:00,6.92,6.995,6.79,6.879,8150000.0
2005-07-20 06:00:00,6.926,7.011,6.814,6.902,9800000.0
2005-07-20 07:00:00,6.944,7.031,6.818,6.942,6800000.0
2005-07-20 08:00:00,6.869,6.995,6.793,6.919,14050000.0
2005-07-20 09:00:00,6.917,7.039,6.809,6.934,9700000.0
2005-07-20 10:00:00,6.929,7.036,6.805,6.91,12000000.0
2005-07-20 11:00:00,6.891,7.022,6.8,6.886,11900000.0
2005-07-20 12:00:00,6.948,7.002,6.794,6.861,9850000.0
2005-07-20 13:00:00,6.931,7.001,6.807,6.876,9750000.0
2005-07-20 14:00:00,6.867,7.011,6.779,6.983,18550000.0
2005-07-20 15:00:00,6.874,7.102,6.85,6.97,22400000.0
2005-07-20 17:00:00,6.989,7.085,6.883,7.028,3100000.0
2005-07-20 18:00:00,7.038,7.074,6.869,6.987,21150000.0
2005-07-20 19:00:00,6.96,7.091,6.843,6.942,17550000.0
2005-07-20 20:00:00,6.99,7.108,6.906,7.075,12050000.0
2005-07-20 21:00:00,7.038,7.094,6.908,7.0,9000000.0
2005-07-20 22:00:00,7.032,7.112,6.926,7.079,8450000.0
2005-07-20 23:00:00,7.057,7.122,6.928,7.013,4850000.0
2005-07-21 00:00:00,7.09,7.2,6.927,7.02,5150000.0
2005-07-21 01:00:00,7.015,7.06,6.814,6.928,3500000.0
2005-07-21 02:00:00,6.895,7.145,6.874,6.969,20450000.0
2005-07-21 03:00:00,7.065,7.132,6.933,6.985,15600000.0
2005-07-21 04:00:00,7.056,7.115,6.917,7.033,5550000.0
2005-07-21 05:00:00,6.989,7.152,6.919,7.023,7050000.0
2005-07-21 06:00:00,6.979,7.117,6.874,6.987,18650000.0
2005-07-21 07:00:00,6.991,7.131,6.913,6.997,10550000.0
2005-07-21 08:00:00,7.071,7.132,6.916,7.032,22250000.0
2005-07-21 09:00:00,7.029,7.147,6.918,7.107,20850000.0
2005-07-21 10:00:00,7.073,7.15,6.927,6.973,23850000.0
2005-07-21 11:00:00,7.004,7.167,6.92,7.032,20200000.0
2005-07-21 12:00:00,7.048,7.144,6.91,7.054,19800000.0
2005-07-21 13:00:00,7.065,7.155,6.93,7.035,21600000.0
2005-07-21 14:00:00,7.069,7.208,6.899,7.165,23950000.0
2005-07-21 15:00:00,7.031,7.199,6.977,7.039,25650000.0
2005-07-21 16:00:00,7.101,7.194,6.938,7.047,26400000.0
2005-07-21 17:00:00,7.128,7.172,6.954,7.075,22950000.0
2005-07-21 18:00:00,6.964,7.153,6.909,7.041,23600000.0
2005-07-21 19:00:00,7.083,7.154,6.919,7.015,16750000.0
2005-07-21 20:00:00,7.086,7.131,6.918,7.084,7000000.0
2005-07-21 21:00:00,7.067,7.132,6.959,7.081,5900000.0
2005-07-21 22:00:00,7.068,7.121,6.932,7.02,4400000.0
2005-07-21 23:00:00,7.097,7.101,6.939,7.006,3550000.0
2005-07-22 00:00:00,7.12,7.17,6.956,7.009,5100000.0
2005-07-22 01:00:00,7.055,7.106,6.954,7.003,950000.0
2005-07-22 02:00:00,7.067,7.176,6.939,7.091,13100000.0
2005-07-22 03:00:00,7.105,7.174,6.967,7.069,12650000.0
2005-07-22 04:00:00,7.005,7.144,6.97,7.011,5550000.0
2005-07-22 05:00:00,7.058,7.182,6.974,7.138,7850000.0
2005-07-22 06:00:00,7.086,7.181,6.978,7.065,4900000.0
2005-07-22 07:00:00,7.133,7.18,6.974,7.132,10050000.0
2005-07-22 08:00:00,7.109,7.182,6.959,7.092,16150000.0
2005-07-22 09:00:00,7.086,7.164,6.94,7.121,17300000.0
2005-07-22 10:00:00,7.056,7.158,6.934,6.969,20300000.0
2005-07-22 11:00:00,6.968,7.171,6.946,7.082,18750000.0
2005-07-22 12:00:00,7.101,7.188,6.97,7.094,22650000.0
2005-07-22 13:00:00,6.98,7.155,6.926,7.117,16300000.0
2005-07-22 14:00:00,7.053,7.153,6.908,7.082,22100000.0
2005-07-22 15:00:00,6.961,7.113,6.9,7.0,23550000.0
2005-07-22 16:00:00,7.057,7.172,6.912,6.987,25100000.0
2005-07-22 17:00:00,7.093,7.168,6.914,7.083,23600000.0
2005-07-22 18:00:00,6.961,7.145,6.906,7.011,22250000.0
2005-07-22 19:00:00,7.016,7.113,6.916,7.025,14750000.0
2005-07-22 20:00:00,7.063,7.082,6.899,7.05,4400000.0
2005-07-22 21:00:00,6.966,7.096,6.935,7.048,4250000.0
2005-07-22 22:00:00,7.056,7.088,6.944,7.041,2800000.0
2005-07-24 23:00:00,7.097,7.115,6.954,7.014,2850000.0
2005-07-25 00:00:00,7.08,7.144,6.954,6.994,4000000.0
2005-07-25 01:00:00,7.067,7.094,6.943,7.003,2950000.0
2005-07-25 02:00:00,7.067,7.147,6.946,7.05,6900000.0
2005-07-25 03:00:00,7.05,7.136,6.95,7.021,6100000.0
2005-07-25 04:00:00,7.077,7.115,6.991,7.035,1300000.0
2005-07-25 05:00:00,7.078,7.151,6.938,7.089,4900000.0
2005-07-25 06:00:00,7.086,7.119,6.957,7.077,3900000.0
2005-07-25 07:00:00,7.058,7.108,6.928,7.007,5650000.0
2005-07-25 08:00:00,6.945,7.131,6.903,7.015,13400000.0
2005-07-25 09:00:00,6.994,7.142,6.91,7.063,11650000.0
2005-07-25 10:00:00,7.064,7.154,6.899,7.028,24750000.0
2005-07-25 11:00:00,7.017,7.152,6.938,7.015,16850000.0
2005-07-25 12:00:00,7.055,7.169,6.925,6.966,20850000.0
2005-07-25 13:00:00,7.063,7.125,6.901,6.992,19350000.0
2005-07-25 14:00:00,7.067,7.157,6.909,7.125,20850000.0
2005-07-25 15:00:00,6.976,7.132,6.927,7.094,24800000.0
2005-07-25 16:00:00,7.055,7.141,6.905,6.984,26150000.0
2005-07-25 17:00:00,7.065,7.164,6.905,7.091,22650000.0
2005-07-25 18:00:00,6.989,7.136,6.911,7.053,23300000.0
2005-07-25 19:00:00,7.023,7.158,6.917,7.064,18000000.0
2005-07-25 20:00:00,7.045,7.151,6.926,7.027,10200000.0
2005-07-25 21:00:00,7.071,7.154,6.944,7.054,12600000.0
2005-07-25 22:00:00,7.066,7.121,6.95,7.02,4400000.0
2005-07-25 23:00:00,7.054,7.105,6.954,6.977,1900000.0
2005-07-26 00:00:00,7.025,7.141,6.945,7.004,1950000.0
2005-07-26 01:00:00,7.056,7.167,6.944,7.025,2900000.0
2005-07-26 02:00:00,7.064,7.134,6.948,7.041,12600000.0
2005-07-26 03:00:00,6.949,7.119,6.92,7.009,8100000.0
2005-07-26 04:00:00,7.074,7.096,6.965,7.049,2150000.0
2005-07-26 05:00:00,7.092,7.178,6.949,7.051,6300000.0
2005-07-26 06:00:00,7.011,7.132,6.949,7.041,5250000.0
2005-07-26 07:00:00,7.029,7.134,6.954,7.017,13900000.0
2005-07-26 08:00:00,6.975,7.123,6.945,7.009,18500000.0
2005-07-26 09:00:00,7.067,7.118,6.917,7.087,15200000.0
2005-07-26 10:00:00,7.046,7.151,6.892,6.948,24850000.0
2005-07-26 11:00:00,6.979,7.118,6.897,7.012,18850000.0
2005-07-26 12:00:00,7.041,7.109,6.896,7.046,19700000.0
2005-07-26 13:00:00,7.036,7.138,6.863,7.013,20500000.0
2005-07-26 14:00:00,7.007,7.086,6.851,7.058,21600000.0
2005-07-26 15:00:00,6.918,7.104,6.846,6.952,25500000.0
2005-07-26 16:00:00,6.98,7.097,6.861,6.969,25150000.0
2005-07-26 17:00:00,6.974,7.098,6.844,6.993,24100000.0
2005-07-26 18:00:00,6.896,7.049,6.834,6.946,21250000.0
2005-07-26 19:00:00,6.923,7.057,6.824,6.96,17350000.0
2005-07-26 20:00:00,6.95,7.022,6.835,7.0,7700000.0
2005-07-26 21:00:00,6.97,7.062,6.833,6.892,9550000.0
2005-07-26 22:00:00,7.005,7.014,6.84,6.884,5600000.0
2005-07-26 23:00:00,6.97,7.003,6.843,6.951,2850000.0
2005-07-27 00:00:00,7.0,7.07,6.832,6.895,6300000.0
2005-07-27 01:00:00,6.963,7.008,6.813,6.993,3800000.0
2005-07-27 02:00:00,6.965,7.035,6.838,6.942,13550000.0
2005-07-27 03:00:00,6.925,7.035,6.825,6.863,14600000.0
2005-07-27 04:00:00,6.855,7.021,6.837,6.987,10200000.0
2005-07-27 05:00:00,6.889,7.031,6.838,6.879,8200000.0
2005-07-27 06:00:00,6.955,7.035,6.799,6.984,10900000.0
2005-07-27 07:00:00,6.841,7.048,6.833,6.918,12350000.0
2005-07-27 08:00:00,6.994,7.01,6.825,6.924,23500000.0
2005-07-27 09:00:00,6.949,7.042,6.769,6.947,19150000.0
2005-07-27 10:00:00,6.937,7.05,6.773,6.84,24650000.0
2005-07-27 11:00:00,6.856,7.045,6.797,6.936,18650000.0
2005-07-27 12:00:00,6.963,7.031,6.818,6.966,19450000.0
2005-07-27 13:00:00,6.96,7.008,6.822,6.888,17100000.0
2005-07-27 14:00:00,6.942,7.05,6.774,6.957,22350000.0
2005-07-27 15:00:00,6.825,7.051,6.808,6.927,23350000.0
2005-07-27 16:00:00,6.974,7.08,6.847,6.95,26150000.0
2005-07-27 17:00:00,7.02,7.071,6.825,7.013,24850000.0
2005-07-27 18:00:00,6.915,7.07,6.86,6.964,23100000.0
2005-07-27 19:00:00,6.934,7.069,6.835,6.956,14250000.0
2005-07-27 20:00:00,6.997,7.037,6.86,6.964,7850000.0
2005-07-27 21:00:00,6.871,7.06,6.86,6.994,3900000.0
2005-07-27 22:00:00,6.964,7.034,6.888,6.935,2800000.0
2005-07-27 23:00:00,7.046,7.081,6.896,7.01,3250000.0
2005-07-28 00:00:00,6.973,7.055,6.845,6.899,2700000.0
2005-07-28 01:00:00,6.865,6.988,6.844,6.924,2050000.0
2005-07-28 02:00:00,6.984,7.077,6.883,7.025,10050000.0
2005-07-28 03:00:00,7.01,7.099,6.875,7.04,6150000.0
2005-07-28 04:00:00,7.002,7.052,6.892,6.965,2650000.0
2005-07-28 05:00:00,7.023,7.061,6.884,6.933,3100000.0
2005-07-28 06:00:00,6.997,7.048,6.896,7.048,2450000.0
2005-07-28 07:00:00,7.007,7.078,6.862,6.985,8300000.0
2005-07-28 08:00:00,7.055,7.095,6.849,7.029,19950000.0
2005-07-28 09:00:00,7.001,7.099,6.856,7.013,18950000.0
2005-07-28 10:00:00,6.985,7.086,6.871,6.888,19000000.0
2005-07-28 11:00:00,6.936,7.116,6.868,7.0,21000000.0
2005-07-28 12:00:00,7.02,7.092,6.877,7.006,18400000.0
2005-07-28 13:00:00,7.02,7.11,6.877,6.999,20000000.0
2005-07-28 14:00:00,6.987,7.125,6.889,7.043,22750000.0
2005-07-28 15:00:00,6.933,7.096,6.908,6.971,25000000.0
2005-07-28 16:00:00,7.011,7.132,6.882,7.006,26550000.0
2005-07-28 17:00:00,7.104,7.206,6.936,7.12,26250000.0
2005-07-28 18:00:00,7.048,7.238,6.988,7.126,25050000.0
2005-07-28 19:00:00,7.1,7.239,6.998,7.084,14000000.0
2005-07-28 20:00:00,7.046,7.198,7.014,7.133,5100000.0
2005-07-28 21:00:00,7.116,7.18,7.016,7.063,1700000.0
2005-07-28 22:00:00,7.08,7.191,7.022,7.146,3800000.0
2005-07-28 23:00:00,7.124,7.173,6.948,7.159,3400000.0
2005-07-29 00:00:00,7.18,7.26,6.987,7.095,2500000.0
2005-07-29 01:00:00,7.137,7.17,7.005,7.088,2750000.0
2005-07-29 02:00:00,7.129,7.239,7.0,7.138,20700000.0
2005-07-29 03:00:00,7.174,7.229,7.001,7.095,23100000.0
2005-07-29 04:00:00,7.066,7.245,6.997,7.098,10150000.0
2005-07-29 05:00:00,7.05,7.204,7.001,7.15,7400000.0
2005-07-29 06:00:00,7.109,7.189,7.003,7.165,6050000.0
2005-07-29 07:00:00,7.131,7.194,6.953,7.058,10100000.0
2005-07-29 08:00:00,7.008,7.21,6.989,7.088,21200000.0
2005-07-29 09:00:00,7.074,7.191,6.949,7.137,19550000.0
2005-07-29 10:00:00,7.113,7.191,6.943,7.087,22750000.0
2005-07-29 11:00:00,7.058,7.175,6.959,7.162,17750000.0
2005-07-29 12:00:00,7.095,7.191,6.952,7.041,18850000.0
2005-07-29 13:00:00,7.127,7.232,6.997,7.148,17750000.0
2005-07-29 14:00:00,7.126,7.27,7.002,7.206,22650000.0
2005-07-29 15:00:00,7.133,7.3,7.043,7.131,25400000.0
2005-07-29 16:00:00,7.171,7.273,7.014,7.146,26500000.0
2005-07-29 17:00:00,7.201,7.288,7.04,7.202,25700000.0
2005-07-29 18:00:00,7.145,7.295,7.051,7.16,22200000.0
2005-07-29 19:00:00,7.128,7.279,7.023,7.139,16800000.0
2005-07-29 20:00:00,7.201,7.248,7.062,7.124,3950000.0
2005-07-29 21:00:00,7.198,7.236,7.056,7.133,1750000.0
2005-07-29 22:00:00,7.183,7.239,7.052,7.141,2150000.0
2005-07-31 23:00:00,7.049,7.221,7.029,7.083,2650000.0
2005-08-01 00:00:00,7.22,7.32,7.069,7.121,1550000.0
2005-08-01 01:00:00,7.185,7.218,7.064,7.124,3050000.0
2005-08-01 02:00:00,7.187,7.234,7.062,7.199,3200000.0
2005-08-01 03:00:00,7.183,7.254,7.082,7.191,3600000.0
2005-08-01 04:00:00,7.203,7.209,7.085,7.125,2600000.0
2005-08-01 05:00:00,7.198,7.207,7.093,7.156,1400000.0
2005-08-01 06:00:00,7.212,7.242,7.087,7.139,1400000.0
2005-08-01 07:00:00,7.177,7.284,7.082,7.149,4950000.0
2005-08-01 08:00:00,7.145,7.281,7.094,7.185,15500000.0
2005-08-01 09:00:00,7.182,7.274,7.059,7.221,16900000.0
2005-08-01 10:00:00,7.221,7.275,7.071,7.148,19000000.0
2005-08-01 11:00:00,7.122,7.268,7.054,7.189,19600000.0
2005-08-01 12:00:00,7.193,7.292,7.08,7.226,21350000.0
2005-08-01 13:00:00,7.236,7.304,7.073,7.208,19600000.0
2005-08-01 14:00:00,7.231,7.327,7.081,7.233,23200000.0
2005-08-01 15:00:00,7.135,7.344,7.109,7.189,24800000.0
2005-08-01 16:00:00,7.254,7.347,7.114,7.207,26800000.0
2005-08-01 17:00:00,7.287,7.327,7.102,7.265,25950000.0
2005-08-01 18:00:00,7.225,7.345,7.109,7.241,20100000.0
2005-08-01 19:00:00,7.17,7.334,7.102,7.133,14200000.0
2005-08-01 20:00:00,7.21,7.308,7.124,7.247,6400000.0
2005-08-01 21:00:00,7.225,7.292,7.12,7.229,4850000.0
2005-08-01 22:00:00,7.233,7.27,7.134,7.26,2400000.0
2005-08-01 23:00:00,7.15,7.289,7.133,7.203,3200000.0
2005-08-02 00:00:00,7.27,7.32,7.115,7.223,2150000.0
2005-08-02 01:00:00,7.225,7.277,7.114,7.131,3600000.0
2005-08-02 02:00:00,7.079,7.286,7.075,7.202,13300000.0
2005-08-02 03:00:00,7.284,7.332,7.123,7.172,8300000.0
2005-08-02 04:00:00,7.175,7.303,7.135,7.146,6300000.0
2005-08-02 05:00:00,7.206,7.293,7.143,7.242,3000000.0
2005-08-02 06:00:00,7.246,7.326,7.134,7.238,6550000.0
2005-08-02 07:00:00,7.228,7.308,7.083,7.184,16750000.0
2005-08-02 08:00:00,7.202,7.309,7.079,7.205,20150000.0
2005-08-02 09:00:00,7.197,7.292,7.06,7.261,21000000.0
2005-08-02 10:00:00,7.231,7.31,7.069,7.175,23900000.0
2005-08-02 11:00:00,7.16,7.27,7.052,7.165,22350000.0
2005-08-02 12:00:00,7.184,7.283,7.057,7.127,18600000.0
2005-08-02 13:00:00,7.22,7.327,7.089,7.189,21150000.0
2005-08-02 14:00:00,7.223,7.326,7.078,7.266,22500000.0
2005-08-02 15:00:00,7.154,7.29,7.065,7.159,25400000.0
2005-08-02 16:00:00,7.202,7.295,7.072,7.157,26500000.0
2005-08-02 17:00:00,7.207,7.271,7.04,7.233,25450000.0
2005-08-02 18:00:00,7.129,7.284,7.06,7.191,20950000.0
2005-08-02 19:00:00,7.165,7.321,7.08,7.195,14050000.0
2005-08-02 20:00:00,7.19,7.255,7.072,7.135,6000000.0
2005-08-02 21:00:00,7.174,7.228,7.074,7.167,2150000.0
2005-08-02 22:00:00,7.217,7.231,7.094,7.153,1850000.0
2005-08-02 23:00:00,7.248,7.257,7.096,7.155,2300000.0
2005-08-03 00:00:00,7.23,7.33,7.079,7.124,2900000.0
2005-08-03 01:00:00,7.173,7.267,7.073,7.146,3150000.0
2005-08-03 02:00:00,7.183,7.242,7.058,7.119,10550000.0
2005-08-03 03:00:00,7.203,7.266,7.057,7.161,7300000.0
2005-08-03 04:00:00,7.163,7.193,7.054,7.103,950000.0
2005-08-03 05:00:00,7.153,7.233,7.047,7.143,4700000.0
2005-08-03 06:00:00,7.201,7.242,7.042,7.126,3400000.0
2005-08-03 07:00:00,7.17,7.246,7.053,7.092,9100000.0
2005-08-03 08:00:00,7.11,7.255,7.041,7.158,21200000.0
2005-08-03 09:00:00,7.157,7.264,7.053,7.245,18650000.0
2005-08-03 10:00:00,7.203,7.305,7.057,7.097,26600000.0
2005-08-03 11:00:00,7.164,7.294,7.055,7.188,25250000.0
2005-08-03 12:00:00,7.225,7.301,7.087,7.219,20550000.0
2005-08-03 13:00:00,7.23,7.308,7.088,7.234,18900000.0
2005-08-03 14:00:00,7.22,7.329,7.053,7.221,18650000.0
2005-08-03 15:00:00,7.153,7.323,7.093,7.18,24650000.0
2005-08-03 16:00:00,7.207,7.321,7.09,7.175,26500000.0
2005-08-03 17:00:00,7.29,7.336,7.1,7.283,24450000.0
2005-08-03 18:00:00,7.169,7.305,7.113,7.256,22950000.0
2005-08-03 19:00:00,7.205,7.338,7.101,7.165,15200000.0
2005-08-03 20:00:00,7.267,7.313,7.119,7.203,4650000.0
2005-08-03 21:00:00,7.245,7.336,7.119,7.194,5600000.0
2005-08-03 22:00:00,7.236,7.328,7.131,7.246,4750000.0
2005-08-03 23:00:00,7.244,7.307,7.129,7.177,2950000.0
2005-08-04 00:00:00,7.206,7.317,7.085,7.164,4050000.0
2005-08-04 01:00:00,7.214,7.267,7.115,7.246,2350000.0
2005-08-04 02:00:00,7.183,7.305,7.072,7.183,11000000.0
2005-08-04 03:00:00,7.218,7.309,7.1,7.169,10000000.0
2005-08-04 04:00:00,7.206,7.287,7.093,7.159,7450000.0
2005-08-04 05:00:00,7.214,7.282,7.096,7.221,6100000.0
2005-08-04 06:00:00,7.197,7.257,7.102,7.204,6900000.0
2005-08-04 07:00:00,7.244,7.343,7.104,7.213,13400000.0
2005-08-04 08:00:00,7.166,7.304,7.093,7.214,23600000.0
2005-08-04 09:00:00,7.201,7.293,7.088,7.227,23150000.0
2005-08-04 10:00:00,7.227,7.301,7.085,7.098,22750000.0
2005-08-04 11:00:00,7.162,7.293,7.065,7.254,20800000.0
2005-08-04 12:00:00,7.211,7.294,7.061,7.217,22350000.0
2005-08-04 13:00:00,7.215,7.282,7.071,7.169,24450000.0
2005-08-04 14:00:00,7.185,7.248,7.03,7.189,24200000.0
2005-08-04 15:00:00,7.074,7.264,7.021,7.122,24300000.0
2005-08-04 16:00:00,7.198,7.253,7.039,7.155,26050000.0
2005-08-04 17:00:00,7.164,7.259,7.036,7.19,24250000.0
2005-08-04 18:00:00,7.076,7.243,7.035,7.146,22700000.0
2005-08-04 19:00:00,7.138,7.243,7.019,7.106,18100000.0
2005-08-04 20:00:00,7.159,7.207,7.02,7.171,6600000.0
2005-08-04 21:00:00,7.143,7.196,7.0,7.061,2800000.0
2005-08-04 22:00:00,7.125,7.202,7.023,7.082,1950000.0
2005-08-04 23:00:00,7.065,7.193,7.03,7.069,3650000.0
2005-08-05 00:00:00,7.21,7.27,7.023,7.075,4100000.0
2005-08-05 01:00:00,7.133,7.208,7.015,7.128,1900000.0
2005-08-05 02:00:00,7.055,7.196,7.006,7.079,10450000.0
2005-08-05 03:00:00,7.151,7.239,7.006,7.054,11550000.0
2005-08-05 04:00:00,7.116,7.205,6.97,7.044,8950000.0
2005-08-05 05:00:00,7.072,7.182,6.992,7.121,4800000.0
2005-08-05 06:00:00,7.086,7.19,6.982,7.069,6850000.0
2005-08-05 07:00:00,7.055,7.206,6.999,7.071,15250000.0
2005-08-05 08:00:00,7.081,7.205,6.994,7.099,18600000.0
2005-08-05 09:00:00,7.096,7.2,6.968,7.18,19200000.0
2005-08-05 10:00:00,7.147,7.225,6.976,6.996,21600000.0
2005-08-05 11:00:00,7.103,7.242,7.01,7.1,17100000.0
2005-08-05 12:00:00,7.159,7.234,6.99,7.127,18050000.0
2005-08-05 13:00:00,7.136,7.251,7.013,7.165,18000000.0
2005-08-05 14:00:00,7.146,7.225,6.963,7.155,21150000.0
2005-08-05 15:00:00,7.033,7.212,6.962,7.048,26050000.0
2005-08-05 16:00:00,7.105,7.188,6.926,7.014,26150000.0
2005-08-05 17:00:00,7.1,7.165,6.93,7.091,25050000.0
2005-08-05 18:00:00,6.998,7.153,6.925,7.033,22400000.0
2005-08-05 19:00:00,7.05,7.122,6.928,6.993,16900000.0
2005-08-05 20:00:00,7.059,7.15,6.931,7.042,6350000.0
2005-08-05 21:00:00,7.057,7.101,6.965,7.05,1800000.0
2005-08-05 22:00:00,7.073,7.121,6.941,6.996,4000000.0
2005-08-07 23:00:00,6.96,7.064,6.923,6.989,1500000.0
2005-08-08 00:00:00,7.14,7.18,6.946,6.985,1700000.0
2005-08-08 01:00:00,7.067,7.124,6.95,7.034,2950000.0
2005-08-08 02:00:00,7.064,7.118,6.951,7.038,12550000.0
2005-08-08 03:00:00,7.094,7.167,6.919,7.027,6200000.0
2005-08-08 04:00:00,7.026,7.089,6.915,6.989,5100000.0
2005-08-08 05:00:00,7.005,7.143,6.946,6.996,6350000.0
2005-08-08 06:00:00,7.034,7.13,6.926,7.031,6050000.0
2005-08-08 07:00:00,7.051,7.111,6.917,7.066,11600000.0
2005-08-08 08:00:00,7.088,7.14,6.893,7.022,20800000.0
2005-08-08 09:00:00,7.016,7.139,6.919,7.067,20700000.0
2005-08-08 10:00:00,7.05,7.156,6.898,7.033,22650000.0
2005-08-08 11:00:00,7.018,7.129,6.911,7.029,18100000.0
2005-08-08 12:00:00,7.035,7.168,6.909,7.059,14650000.0
2005-08-08 13:00:00,7.067,7.12,6.931,6.988,14350000.0
2005-08-08 14:00:00,7.043,7.128,6.871,7.062,22050000.0
2005-08-08 15:00:00,6.969,7.091,6.877,6.949,23200000.0
2005-08-08 16:00:00,7.001,7.084,6.873,6.949,22400000.0
2005-08-08 17:00:00,7.038,7.076,6.87,7.035,22150000.0
2005-08-08 18:00:00,6.991,7.109,6.826,6.935,23500000.0
2005-08-08 19:00:00,6.901,6.99,6.783,6.884,17550000.0
2005-08-08 20:00:00,6.869,7.024,6.813,6.882,9750000.0
2005-08-08 21:00:00,6.929,7.004,6.774,6.866,10250000.0
2005-08-08 22:00:00,6.936,7.024,6.814,6.879,6850000.0
2005-08-08 23:00:00,6.983,6.983,6.814,6.875,2450000.0
2005-08-09 00:00:00,7.01,7.025,6.813,6.895,2650000.0
2005-08-09 01:00:00,6.928,6.995,6.805,6.982,5400000.0
2005-08-09 02:00:00,6.868,7.018,6.797,6.94,17150000.0
2005-08-09 03:00:00,6.924,7.007,6.767,6.821,19300000.0
2005-08-09 04:00:00,6.829,6.991,6.757,6.925,9950000.0
2005-08-09 05:00:00,6.886,6.979,6.789,6.929,11900000.0
2005-08-09 06:00:00,6.948,6.988,6.749,6.891,16250000.0
2005-08-09 07:00:00,6.943,7.013,6.77,6.88,21200000.0
2005-08-09 08:00:00,6.919,7.023,6.808,6.926,22600000.0
2005-08-09 09:00:00,6.944,7.011,6.787,6.895,19900000.0
2005-08-09 10:00:00,6.954,7.018,6.778,6.816,23250000.0
2005-08-09 11:00:00,6.827,7.001,6.762,6.879,20900000.0
2005-08-09 12:00:00,6.921,6.989,6.77,6.916,20300000.0
2005-08-09 13:00:00,6.913,7.009,6.785,6.849,19450000.0
2005-08-09 14:00:00,6.896,7.016,6.77,6.906,22000000.0
2005-08-09 15:00:00,6.807,6.958,6.755,6.809,26250000.0
2005-08-09 16:00:00,6.901,6.96,6.725,6.839,26500000.0
2005-08-09 17:00:00,6.934,6.99,6.763,6.941,24900000.0
2005-08-09 18:00:00,6.83,6.982,6.77,6.904,24500000.0
2005-08-09 19:00:00,6.896,7.011,6.804,6.917,18350000.0
2005-08-09 20:00:00,6.938,7.019,6.842,6.924,10950000.0
2005-08-09 21:00:00,6.868,6.99,6.809,6.957,4000000.0
2005-08-09 22:00:00,6.96,6.996,6.827,6.909,6800000.0
2005-08-09 23:00:00,6.997,7.006,6.851,6.901,5750000.0
2005-08-10 00:00:00,6.921,7.086,6.881,6.959,3650000.0
2005-08-10 01:00:00,7.007,7.096,6.885,6.939,4000000.0
2005-08-10 02:00:00,6.957,7.111,6.864,7.018,19000000.0
2005-08-10 03:00:00,7.019,7.09,6.898,7.021,15600000.0
2005-08-10 04:00:00,7.015,7.116,6.891,7.004,6600000.0
2005-08-10 05:00:00,6.922,7.094,6.891,7.009,9850000.0
2005-08-10 06:00:00,6.96,7.045,6.814,6.895,12800000.0
2005-08-10 07:00:00,6.957,7.051,6.825,6.876,22000000.0
2005-08-10 08:00:00,6.957,7.061,6.835,6.953,22350000.0
2005-08-10 09:00:00,6.938,7.044,6.834,6.981,18250000.0
2005-08-10 10:00:00,6.968,7.053,6.801,6.876,23800000.0
2005-08-10 11:00:00,6.923,7.073,6.869,6.955,23000000.0
2005-08-10 12:00:00,6.981,7.075,6.841,7.002,19050000.0
2005-08-10 13:00:00,6.99,7.073,6.848,6.914,18050000.0
2005-08-10 14:00:00,6.995,7.087,6.847,6.964,21500000.0
2005-08-10 15:00:00,6.913,7.08,6.85,6.928,25100000.0
2005-08-10 16:00:00,6.986,7.084,6.861,6.92,26000000.0
2005-08-10 17:00:00,7.008,7.045,6.818,6.993,24950000.0
2005-08-10 18:00:00,6.89,7.051,6.842,6.977,19350000.0
2005-08-10 19:00:00,6.965,7.092,6.856,7.035,14200000.0
2005-08-10 20:00:00,6.933,7.109,6.879,7.055,10500000.0
2005-08-10 21:00:00,7.057,7.082,6.874,6.997,13750000.0
2005-08-10 22:00:00,7.014,7.089,6.889,7.03,9150000.0
2005-08-10 23:00:00,6.945,7.031,6.908,7.002,1350000.0
2005-08-11 00:00:00,7.08,7.15,6.874,6.925,5000000.0
2005-08-11 01:00:00,6.993,7.059,6.875,6.948,3200000.0
2005-08-11 02:00:00,6.979,7.103,6.865,7.058,20050000.0
2005-08-11 03:00:00,7.06,7.102,6.916,6.952,16950000.0
2005-08-11 04:00:00,6.995,7.123,6.918,6.991,7050000.0
2005-08-11 05:00:00,7.045,7.103,6.912,7.005,10850000.0
2005-08-11 06:00:00,7.034,7.125,6.912,7.039,15500000.0
2005-08-11 07:00:00,6.981,7.136,6.913,7.03,14600000.0
2005-08-11 08:00:00,6.98,7.089,6.908,6.99,22050000.0
2005-08-11 09:00:00,6.997,7.124,6.892,7.0,18600000.0
2005-08-11 10:00:00,7.035,7.116,6.87,6.908,23950000.0
2005-08-11 11:00:00,6.999,7.105,6.885,6.985,21850000.0
2005-08-11 12:00:00,7.021,7.123,6.891,7.034,17800000.0
2005-08-11 13:00:00,7.028,7.13,6.877,7.064,19250000.0
2005-08-11 14:00:00,7.027,7.084,6.878,7.043,22900000.0
2005-08-11 15:00:00,6.913,7.134,6.872,6.975,25450000.0
2005-08-11 16:00:00,7.051,7.146,6.907,7.003,26100000.0
2005-08-11 17:00:00,7.079,7.176,6.901,7.112,25800000.0
2005-08-11 18:00:00,6.982,7.166,6.944,7.067,25400000.0
2005-08-11 19:00:00,7.044,7.183,6.953,7.022,21050000.0
2005-08-11 20:00:00,7.095,7.157,6.94,7.03,12800000.0
2005-08-11 21:00:00,7.025,7.158,6.93,7.109,15900000.0
2005-08-11 22:00:00,7.069,7.141,6.94,7.042,9550000.0
2005-08-11 23:00:00,7.012,7.112,6.964,7.023,2100000.0
2005-08-12 00:00:00,7.17,7.24,6.975,7.094,5250000.0
2005-08-12 01:00:00,7.016,7.147,6.966,7.039,6400000.0
2005-08-12 02:00:00,7.095,7.171,6.925,7.096,20600000.0
2005-08-12 03:00:00,7.09,7.194,6.98,7.039,26150000.0
2005-08-12 04:00:00,7.154,7.162,6.945,7.109,11800000.0
2005-08-12 05:00:00,7.056,7.18,6.986,7.136,13300000.0
2005-08-12 06:00:00,7.09,7.207,6.975,7.01,17050000.0
2005-08-12 07:00:00,7.142,7.172,6.96,7.093,18850000.0
2005-08-12 08:00:00,7.0,7.175,6.975,7.104,22650000.0
2005-08-12 09:00:00,7.111,7.238,6.99,7.162,20800000.0
2005-08-12 10:00:00,7.146,7.217,6.966,6.998,24700000.0
2005-08-12 11:00:00,7.005,7.198,6.976,7.106,22100000.0
2005-08-12 12:00:00,7.124,7.204,6.962,7.101,21700000.0
2005-08-12 13:00:00,7.1,7.21,6.958,7.036,19750000.0
2005-08-12 14:00:00,7.098,7.171,6.918,7.081,21550000.0
2005-08-12 15:00:00,6.922,7.103,6.861,6.978,26300000.0
2005-08-12 16:00:00,7.046,7.109,6.892,6.958,25800000.0
2005-08-12 17:00:00,7.02,7.13,6.881,7.021,25000000.0
2005-08-12 18:00:00,6.929,7.084,6.863,6.982,23500000.0
2005-08-12 19:00:00,6.958,7.058,6.855,6.991,13300000.0
2005-08-12 20:00:00,6.994,7.08,6.883,6.925,4000000.0
2005-08-12 21:00:00,6.997,7.05,6.891,7.029,3400000.0
2005-08-12 22:00:00,6.945,7.04,6.894,7.001,2850000.0
2005-08-14 23:00:00,6.952,7.037,6.905,6.943,1850000.0
2005-08-15 00:00:00,7.09,7.13,6.9,6.955,2550000.0
2005-08-15 01:00:00,7.004,7.025,6.905,6.954,1100000.0
2005-08-15 02:00:00,7.005,7.093,6.883,6.945,10550000.0
2005-08-15 03:00:00,6.924,7.081,6.849,6.932,15000000.0
2005-08-15 04:00:00,6.951,7.055,6.842,6.991,7800000.0
2005-08-15 05:00:00,6.966,7.084,6.894,6.961,3300000.0
2005-08-15 06:00:00,6.986,7.063,6.87,6.989,5050000.0
2005-08-15 07:00:00,7.003,7.075,6.853,6.985,8150000.0
2005-08-15 08:00:00,6.904,7.052,6.855,6.992,11250000.0
2005-08-15 09:00:00,6.955,7.053,6.827,6.969,13450000.0
2005-08-15 10:00:00,6.966,7.071,6.822,6.874,18000000.0
2005-08-15 11:00:00,6.866,7.07,6.841,6.938,8300000.0
2005-08-15 12:00:00,6.883,7.047,6.843,6.966,12650000.0
2005-08-15 13:00:00,6.965,7.072,6.845,7.019,10950000.0
2005-08-15 14:00:00,6.987,7.116,6.877,7.066,22650000.0
2005-08-15 15:00:00,6.926,7.097,6.823,6.938,25150000.0
2005-08-15 16:00:00,6.972,7.062,6.801,6.859,25250000.0
2005-08-15 17:00:00,6.956,6.966,6.745,6.894,25650000.0
2005-08-15 18:00:00,6.827,6.95,6.728,6.842,25350000.0
2005-08-15 19:00:00,6.825,6.957,6.733,6.834,18950000.0
2005-08-15 20:00:00,6.91,6.949,6.742,6.813,10400000.0
2005-08-15 21:00:00,6.876,6.971,6.76,6.883,8950000.0
2005-08-15 22:00:00,6.887,6.946,6.786,6.879,5200000.0
2005-08-15 23:00:00,6.822,6.985,6.777,6.85,3200000.0
2005-08-16 00:00:00,6.97,7.07,6.788,6.929,3550000.0
2005-08-16 01:00:00,6.868,6.946,6.769,6.9,3550000.0
2005-08-16 02:00:00,6.896,6.946,6.73,6.885,18150000.0
2005-08-16 03:00:00,6.825,6.944,6.735,6.751,19650000.0
2005-08-16 04:00:00,6.779,6.948,6.754,6.799,5900000.0
2005-08-16 05:00:00,6.876,6.955,6.751,6.833,7450000.0
2005-08-16 06:00:00,6.881,6.976,6.756,6.896,13400000.0
2005-08-16 07:00:00,6.871,6.982,6.76,6.864,12800000.0
2005-08-16 08:00:00,6.861,6.98,6.771,6.91,23200000.0
2005-08-16 09:00:00,6.9,7.028,6.768,6.872,20400000.0
2005-08-16 10:00:00,6.921,7.001,6.771,6.875,20250000.0
2005-08-16 11:00:00,6.859,6.972,6.778,6.906,20100000.0
2005-08-16 12:00:00,6.893,6.984,6.771,6.922,22600000.0
2005-08-16 13:00:00,6.91,6.98,6.773,6.902,18850000.0
2005-08-16 14:00:00,6.937,6.972,6.746,6.938,20800000.0
2005-08-16 15:00:00,6.825,6.993,6.777,6.899,25350000.0
2005-08-16 16:00:00,6.962,7.017,6.794,6.87,25350000.0
2005-08-16 17:00:00,6.985,7.015,6.78,6.969,25750000.0
2005-08-16 18:00:00,6.876,7.024,6.813,6.924,24300000.0
2005-08-16 19:00:00,6.913,7.029,6.828,6.931,14600000.0
2005-08-16 20:00:00,6.934,7.042,6.827,6.902,16850000.0
2005-08-16 21:00:00,6.855,7.067,6.798,6.903,8650000.0
2005-08-16 22:00:00,6.944,6.998,6.808,6.94,10850000.0
2005-08-16 23:00:00,6.952,7.005,6.835,6.975,3350000.0
2005-08-17 00:00:00,6.899,6.995,6.825,6.995,2950000.0
2005-08-17 01:00:00,6.957,6.992,6.822,6.902,3950000.0
2005-08-17 02:00:00,6.96,7.03,6.798,6.912,19400000.0
2005-08-17 03:00:00,6.938,7.041,6.814,6.958,14200000.0
2005-08-17 04:00:00,6.837,7.06,6.824,6.896,9900000.0
2005-08-17 05:00:00,6.902,7.043,6.808,6.95,11900000.0
2005-08-17 06:00:00,6.958,7.018,6.847,6.899,9250000.0
2005-08-17 07:00:00,6.932,7.041,6.811,6.884,15800000.0
2005-08-17 08:00:00,6.966,7.012,6.809,6.919,23850000.0
2005-08-17 09:00:00,6.919,7.01,6.815,6.95,21850000.0
2005-08-17 10:00:00,6.944,7.039,6.792,6.828,25450000.0
2005-08-17 11:00:00,6.893,7.038,6.809,6.894,21700000.0
2005-08-17 12:00:00,6.915,7.022,6.784,6.927,21150000.0
2005-08-17 13:00:00,6.827,7.009,6.796,6.961,19700000.0
2005-08-17 14:00:00,6.917,7.014,6.753,6.977,22500000.0
2005-08-17 15:00:00,6.848,7.037,6.756,6.851,25750000.0
2005-08-17 16:00:00,6.882,6.966,6.752,6.852,27100000.0
2005-08-17 17:00:00,6.935,6.987,6.744,6.902,25650000.0
2005-08-17 18:00:00,6.81,6.968,6.741,6.855,23250000.0
2005-08-17 19:00:00,6.844,6.974,6.736,6.868,16700000.0
2005-08-17 20:00:00,6.903,6.948,6.751,6.843,4250000.0
2005-08-17 21:00:00,6.893,6.966,6.751,6.88,7600000.0
2005-08-17 22:00:00,6.905,6.948,6.773,6.883,4450000.0
2005-08-17 23:00:00,6.906,6.906,6.794,6.834,700000.0
2005-08-18 00:00:00,6.99,7.04,6.795,6.94,2150000.0
2005-08-18 01:00:00,6.86,6.956,6.789,6.899,2600000.0
2005-08-18 02:00:00,6.893,7.003,6.747,6.82,19400000.0
2005-08-18 03:00:00,6.868,6.99,6.752,6.848,20400000.0
2005-08-18 04:00:00,6.92,6.961,6.739,6.802,9500000.0
2005-08-18 05:00:00,6.848,6.947,6.781,6.853,7650000.0
2005-08-18 06:00:00,6.882,7.017,6.775,6.852,13350000.0
2005-08-18 07:00:00,6.862,6.963,6.778,6.927,11050000.0
2005-08-18 08:00:00,6.859,6.974,6.763,6.879,19200000.0
2005-08-18 09:00:00,6.882,6.97,6.759,6.922,17700000.0
2005-08-18 10:00:00,6.899,6.967,6.737,6.803,18950000.0
2005-08-18 11:00:00,6.848,6.96,6.735,6.869,17550000.0
2005-08-18 12:00:00,6.898,6.969,6.749,6.91,18650000.0
2005-08-18 13:00:00,6.769,6.944,6.745,6.909,12350000.0
2005-08-18 14:00:00,6.799,6.973,6.731,6.889,20650000.0
2005-08-18 15:00:00,6.804,7.008,6.772,6.878,25050000.0
2005-08-18 16:00:00,6.94,7.002,6.77,6.882,24400000.0
2005-08-18 17:00:00,6.9,7.027,6.785,6.952,24400000.0
2005-08-18 18:00:00,6.864,6.986,6.776,6.879,24150000.0
2005-08-18 19:00:00,6.853,7.003,6.791,6.868,16150000.0
2005-08-18 20:00:00,6.902,6.97,6.784,6.864,8000000.0
2005-08-18 21:00:00,6.921,7.029,6.792,6.918,9250000.0
2005-08-18 22:00:00,6.935,6.979,6.8,6.88,7200000.0
2005-08-18 23:00:00,6.844,6.994,6.805,6.879,4350000.0
2005-08-19 00:00:00,7.0,7.04,6.786,6.865,4750000.0
2005-08-19 01:00:00,6.907,6.907,6.779,6.855,1050000.0
2005-08-19 02:00:00,6.909,6.978,6.773,6.929,15400000.0
2005-08-19 03:00:00,6.949,7.019,6.786,6.867,14750000.0
2005-08-19 04:00:00,6.866,6.955,6.761,6.922,9050000.0
2005-08-19 05:00:00,6.842,7.015,6.778,6.828,9350000.0
2005-08-19 06:00:00,6.853,6.971,6.757,6.887,9700000.0
2005-08-19 07:00:00,6.893,6.974,6.794,6.816,9250000.0
2005-08-19 08:00:00,6.916,6.97,6.766,6.896,11500000.0
2005-08-19 09:00:00,6.893,6.961,6.762,6.897,16350000.0
2005-08-19 10:00:00,6.891,6.99,6.746,6.813,17350000.0
2005-08-19 11:00:00,6.808,6.966,6.754,6.912,22200000.0
2005-08-19 12:00:00,6.913,6.998,6.769,6.866,19800000.0
2005-08-19 13:00:00,6.937,7.015,6.768,6.976,20250000.0
2005-08-19 14:00:00,6.93,7.005,6.786,6.946,20550000.0
2005-08-19 15:00:00,6.853,6.992,6.762,6.891,24400000.0
2005-08-19 16:00:00,6.953,7.066,6.793,6.838,21850000.0
2005-08-19 17:00:00,6.843,6.985,6.767,6.876,23600000.0
2005-08-19 18:00:00,6.832,6.998,6.766,6.902,25350000.0
2005-08-19 19:00:00,6.87,6.979,6.779,6.904,14450000.0
2005-08-19 20:00:00,6.925,6.982,6.791,6.948,6950000.0
2005-08-19 21:00:00,6.948,6.972,6.79,6.922,9350000.0
2005-08-19 22:00:00,6.939,6.981,6.789,6.945,5850000.0
2005-08-21 23:00:00,6.967,6.967,6.815,6.854,2350000.0
2005-08-22 00:00:00,7.0,7.12,6.8,6.884,2100000.0
2005-08-22 01:00:00,6.924,6.934,6.794,6.844,3200000.0
2005-08-22 02:00:00,6.858,6.991,6.778,6.896,16300000.0
2005-08-22 03:00:00,6.961,6.971,6.763,6.806,18950000.0
2005-08-22 04:00:00,6.931,6.975,6.766,6.855,15400000.0
2005-08-22 05:00:00,6.853,6.983,6.78,6.897,11950000.0
2005-08-22 06:00:00,6.88,6.989,6.785,6.833,8700000.0
2005-08-22 07:00:00,6.905,7.006,6.767,6.901,8900000.0
2005-08-22 08:00:00,6.822,6.988,6.763,6.917,16150000.0
2005-08-22 09:00:00,6.906,6.986,6.785,6.916,10400000.0
2005-08-22 10:00:00,6.894,7.007,6.773,6.803,14650000.0
2005-08-22 11:00:00,6.946,6.977,6.787,6.886,12550000.0
2005-08-22 12:00:00,6.911,6.981,6.77,6.843,10100000.0
2005-08-22 13:00:00,6.92,7.003,6.788,6.96,18750000.0
2005-08-22 14:00:00,6.917,7.057,6.828,7.005,19350000.0
2005-08-22 15:00:00,6.903,7.068,6.816,6.96,20700000.0
2005-08-22 16:00:00,6.99,7.069,6.848,7.013,12050000.0
2005-08-22 17:00:00,6.955,7.075,6.842,6.959,13100000.0
2005-08-22 18:00:00,6.987,7.066,6.846,6.954,21500000.0
2005-08-22 19:00:00,6.925,7.047,6.834,6.943,12150000.0
2005-08-22 20:00:00,6.94,7.038,6.854,6.913,5300000.0
2005-08-22 21:00:00,6.955,7.031,6.848,6.963,3400000.0
2005-08-22 22:00:00,6.878,7.023,6.854,6.96,5550000.0
2005-08-22 23:00:00,6.913,7.024,6.865,6.905,4000000.0
2005-08-23 00:00:00,7.04,7.11,6.863,6.903,3950000.0
2005-08-23 01:00:00,6.88,7.046,6.83,6.932,4000000.0
2005-08-23 02:00:00,6.91,7.081,6.851,7.008,17150000.0
2005-08-23 03:00:00,6.985,7.063,6.85,6.905,13400000.0
2005-08-23 04:00:00,7.017,7.057,6.837,6.907,4950000.0
2005-08-23 05:00:00,6.943,7.055,6.855,6.999,6800000.0
2005-08-23 06:00:00,6.985,7.044,6.859,6.915,5500000.0
2005-08-23 07:00:00,6.926,7.036,6.82,6.906,15250000.0
2005-08-23 08:00:00,6.91,7.038,6.83,6.943,17250000.0
2005-08-23 09:00:00,6.909,7.068,6.87,6.98,13450000.0
2005-08-23 10:00:00,7.011,7.075,6.853,6.899,16300000.0
2005-08-23 11:00:00,7.047,7.066,6.858,6.968,13200000.0
2005-08-23 12:00:00,7.009,7.073,6.857,6.907,8650000.0
2005-08-23 13:00:00,7.029,7.07,6.852,6.948,15150000.0
2005-08-23 14:00:00,6.968,7.044,6.822,7.006,18100000.0
2005-08-23 15:00:00,6.869,7.024,6.823,6.888,24350000.0
2005-08-23 16:00:00,6.952,7.036,6.794,6.866,21750000.0
2005-08-23 17:00:00,6.921,7.006,6.77,6.938,22100000.0
2005-08-23 18:00:00,6.841,6.987,6.757,6.853,23650000.0
2005-08-23 19:00:00,6.84,6.939,6.737,6.855,9850000.0
2005-08-23 20:00:00,6.89,6.946,6.765,6.873,4400000.0
2005-08-23 21:00:00,6.876,6.931,6.72,6.775,3500000.0
2005-08-23 22:00:00,6.847,6.937,6.732,6.848,2800000.0
2005-08-23 23:00:00,6.89,6.959,6.755,6.834,3650000.0
2005-08-24 00:00:00,6.97,7.04,6.754,6.834,3350000.0
2005-08-24 01:00:00,6.895,6.905,6.775,6.905,1500000.0
2005-08-24 02:00:00,6.882,6.964,6.744,6.783,19000000.0
2005-08-24 03:00:00,6.856,6.959,6.746,6.829,13550000.0
2005-08-24 04:00:00,6.906,6.93,6.699,6.834,5400000.0
2005-08-24 05:00:00,6.847,6.924,6.765,6.891,5600000.0
2005-08-24 06:00:00,6.867,6.978,6.738,6.841,12100000.0
2005-08-24 07:00:00,6.917,6.958,6.758,6.821,16350000.0
2005-08-24 08:00:00,6.782,6.96,6.735,6.855,16100000.0
2005-08-24 09:00:00,6.846,6.972,6.731,6.858,12250000.0
2005-08-24 10:00:00,6.872,6.987,6.716,6.716,13200000.0
2005-08-24 11:00:00,6.79,6.964,6.752,6.869,17600000.0
2005-08-24 12:00:00,6.891,6.977,6.746,6.887,15800000.0
2005-08-24 13:00:00,6.789,7.0,6.763,6.828,18750000.0
2005-08-24 14:00:00,6.836,6.968,6.728,6.908,18800000.0
2005-08-24 15:00:00,6.782,6.976,6.757,6.864,15200000.0
2005-08-24 16:00:00,6.92,6.945,6.712,6.76,24950000.0
2005-08-24 17:00:00,6.857,6.921,6.665,6.841,24800000.0
2005-08-24 18:00:00,6.749,6.901,6.706,6.848,24400000.0
2005-08-24 19:00:00,6.838,6.936,6.682,6.769,23950000.0
2005-08-24 20:00:00,6.783,6.935,6.721,6.739,18800000.0
2005-08-24 21:00:00,6.874,6.945,6.72,6.784,12850000.0
2005-08-24 22:00:00,6.811,6.931,6.721,6.807,8450000.0
2005-08-24 23:00:00,6.835,6.905,6.735,6.805,3500000.0
2005-08-25 00:00:00,6.93,6.99,6.733,6.839,4650000.0
2005-08-25 01:00:00,6.861,6.914,6.738,6.835,5100000.0
2005-08-25 02:00:00,6.874,6.971,6.735,6.852,16950000.0
2005-08-25 03:00:00,6.818,6.926,6.711,6.812,20350000.0
2005-08-25 04:00:00,6.789,6.925,6.723,6.8,11850000.0
2005-08-25 05:00:00,6.819,6.945,6.723,6.838,13400000.0
2005-08-25 06:00:00,6.84,6.945,6.72,6.826,14200000.0
2005-08-25 07:00:00,6.836,6.961,6.705,6.802,16300000.0
2005-08-25 08:00:00,6.866,6.93,6.718,6.829,20250000.0
2005-08-25 09:00:00,6.842,6.947,6.736,6.901,20600000.0
2005-08-25 10:00:00,6.869,6.973,6.739,6.779,23250000.0
2005-08-25 11:00:00,6.818,6.985,6.726,6.852,18650000.0
2005-08-25 12:00:00,6.874,6.986,6.75,6.88,16500000.0
2005-08-25 13:00:00,6.878,6.998,6.716,6.786,16600000.0
2005-08-25 14:00:00,6.868,6.937,6.688,6.857,22200000.0
2005-08-25 15:00:00,6.774,6.917,6.693,6.792,24950000.0
2005-08-25 16:00:00,6.807,6.896,6.686,6.749,24150000.0
2005-08-25 17:00:00,6.861,6.921,6.689,6.833,24600000.0
2005-08-25 18:00:00,6.75,6.898,6.6,6.722,27850000.0
2005-08-25 19:00:00,6.702,6.845,6.594,6.716,21600000.0
2005-08-25 20:00:00,6.742,6.845,6.626,6.681,8700000.0
2005-08-25 21:00:00,6.753,6.807,6.618,6.685,5550000.0
2005-08-25 22:00:00,6.685,6.817,6.631,6.723,4850000.0
2005-08-25 23:00:00,6.667,6.796,6.645,6.706,3350000.0
2005-08-26 00:00:00,6.84,6.9,6.639,6.684,4600000.0
2005-08-26 01:00:00,6.754,6.792,6.629,6.703,4350000.0
2005-08-26 02:00:00,6.688,6.854,6.642,6.783,14600000.0
2005-08-26 03:00:00,6.811,6.814,6.645,6.761,8050000.0
2005-08-26 04:00:00,6.709,6.845,6.641,6.767,7800000.0
2005-08-26 05:00:00,6.749,6.847,6.623,6.778,9550000.0
2005-08-26 06:00:00,6.758,6.839,6.654,6.7,11000000.0
2005-08-26 07:00:00,6.771,6.836,6.622,6.802,11900000.0
2005-08-26 08:00:00,6.743,6.861,6.649,6.752,14200000.0
2005-08-26 09:00:00,6.668,6.877,6.625,6.791,15550000.0
2005-08-26 10:00:00,6.73,6.842,6.626,6.764,17700000.0
2005-08-26 11:00:00,6.693,6.853,6.612,6.732,13250000.0
2005-08-26 12:00:00,6.794,6.858,6.615,6.767,13200000.0
2005-08-26 13:00:00,6.735,6.846,6.615,6.808,11400000.0
2005-08-26 14:00:00,6.776,6.85,6.598,6.804,17450000.0
2005-08-26 15:00:00,6.673,6.838,6.608,6.699,21150000.0
2005-08-26 16:00:00,6.727,6.834,6.6,6.661,24700000.0
2005-08-26 17:00:00,6.761,6.794,6.572,6.72,23200000.0
2005-08-26 18:00:00,6.596,6.775,6.553,6.631,22750000.0
2005-08-26 19:00:00,6.602,6.727,6.501,6.615,18550000.0
2005-08-26 20:00:00,6.682,6.705,6.527,6.615,6000000.0
2005-08-26 21:00:00,6.673,6.703,6.523,6.631,3900000.0
2005-08-26 22:00:00,6.612,6.73,6.552,6.597,5300000.0
2005-08-28 23:00:00,6.67,6.705,6.561,6.67,1700000.0
2005-08-29 00:00:00,6.73,6.82,6.573,6.671,900000.0
2005-08-29 01:00:00,6.684,6.718,6.576,6.619,1350000.0
2005-08-29 02:00:00,6.68,6.805,6.563,6.648,12850000.0
2005-08-29 03:00:00,6.735,6.789,6.577,6.656,16800000.0
2005-08-29 04:00:00,6.756,6.781,6.554,6.726,12300000.0
2005-08-29 05:00:00,6.657,6.778,6.568,6.645,16450000.0
2005-08-29 06:00:00,6.735,6.798,6.578,6.709,18150000.0
2005-08-29 07:00:00,6.681,6.781,6.577,6.667,16650000.0
2005-08-29 08:00:00,6.673,6.791,6.594,6.709,17850000.0
2005-08-29 09:00:00,6.679,6.807,6.587,6.757,11350000.0
2005-08-29 10:00:00,6.71,6.846,6.584,6.587,12350000.0
2005-08-29 11:00:00,6.68,6.795,6.588,6.685,9450000.0
2005-08-29 12:00:00,6.764,6.795,6.576,6.714,12400000.0
2005-08-29 13:00:00,6.624,6.792,6.582,6.745,11150000.0
2005-08-29 14:00:00,6.669,6.807,6.527,6.72,20300000.0
2005-08-29 15:00:00,6.596,6.785,6.538,6.655,25350000.0
2005-08-29 16:00:00,6.705,6.779,6.542,6.604,25850000.0
2005-08-29 17:00:00,6.703,6.753,6.534,6.693,23100000.0
2005-08-29 18:00:00,6.595,6.754,6.538,6.646,19400000.0
2005-08-29 19:00:00,6.614,6.752,6.531,6.605,14000000.0
2005-08-29 20:00:00,6.645,6.748,6.53,6.707,4650000.0
2005-08-29 21:00:00,6.704,6.725,6.547,6.585,2300000.0
2005-08-29 22:00:00,6.671,6.716,6.565,6.633,3650000.0
2005-08-29 23:00:00,6.685,6.696,6.555,6.666,1200000.0
2005-08-30 00:00:00,6.74,6.77,6.615,6.674,3200000.0
2005-08-30 01:00:00,6.673,6.731,6.547,6.624,3100000.0
2005-08-30 02:00:00,6.651,6.763,6.538,6.593,9550000.0
2005-08-30 03:00:00,6.703,6.72,6.544,6.664,6850000.0
2005-08-30 04:00:00,6.655,6.741,6.52,6.659,7550000.0
2005-08-30 05:00:00,6.566,6.733,6.521,6.629,11800000.0
2005-08-30 06:00:00,6.659,6.731,6.499,6.685,14350000.0
2005-08-30 07:00:00,6.666,6.739,6.555,6.636,12450000.0
2005-08-30 08:00:00,6.697,6.737,6.549,6.669,14700000.0
2005-08-30 09:00:00,6.698,6.774,6.533,6.714,12000000.0
2005-08-30 10:00:00,6.677,6.793,6.537,6.56,17400000.0
2005-08-30 11:00:00,6.646,6.765,6.545,6.623,14600000.0
2005-08-30 12:00:00,6.667,6.728,6.526,6.681,11450000.0
2005-08-30 13:00:00,6.545,6.752,6.538,6.717,19000000.0
2005-08-30 14:00:00,6.686,6.738,6.482,6.667,22950000.0
2005-08-30 15:00:00,6.522,6.688,6.47,6.554,23800000.0
2005-08-30 16:00:00,6.625,6.732,6.447,6.57,25350000.0
2005-08-30 17:00:00,6.666,6.764,6.481,6.655,26050000.0
2005-08-30 18:00:00,6.531,6.727,6.462,6.614,22300000.0
2005-08-30 19:00:00,6.582,6.772,6.507,6.564,16900000.0
2005-08-30 20:00:00,6.597,6.74,6.574,6.615,2250000.0
2005-08-30 21:00:00,6.666,6.719,6.517,6.647,4050000.0
2005-08-30 22:00:00,6.668,6.737,6.555,6.668,8000000.0
2005-08-30 23:00:00,6.704,6.74,6.546,6.655,4150000.0
2005-08-31 00:00:00,6.73,6.85,6.575,6.614,1650000.0
2005-08-31 01:00:00,6.615,6.704,6.586,6.624,1100000.0
2005-08-31 02:00:00,6.665,6.768,6.524,6.645,13100000.0
2005-08-31 03:00:00,6.676,6.772,6.548,6.675,11850000.0
2005-08-31 04:00:00,6.62,6.727,6.535,6.59,5900000.0
2005-08-31 05:00:00,6.666,6.734,6.563,6.637,4250000.0
2005-08-31 06:00:00,6.657,6.765,6.536,6.593,10600000.0
2005-08-31 07:00:00,6.632,6.754,6.511,6.605,11100000.0
2005-08-31 08:00:00,6.582,6.731,6.539,6.658,16400000.0
2005-08-31 09:00:00,6.646,6.798,6.533,6.69,13350000.0
2005-08-31 10:00:00,6.681,6.741,6.52,6.56,17300000.0
2005-08-31 11:00:00,6.628,6.771,6.529,6.636,16150000.0
2005-08-31 12:00:00,6.722,6.761,6.527,6.659,14100000.0
2005-08-31 13:00:00,6.688,6.757,6.522,6.638,15350000.0
2005-08-31 14:00:00,6.678,6.755,6.519,6.722,22750000.0
2005-08-31 15:00:00,6.574,6.769,6.544,6.658,23650000.0
2005-08-31 16:00:00,6.692,6.791,6.58,6.641,25950000.0
2005-08-31 17:00:00,6.705,6.773,6.567,6.739,23700000.0
2005-08-31 18:00:00,6.634,6.802,6.566,6.675,22300000.0
2005-08-31 19:00:00,6.646,6.779,6.579,6.645,14350000.0
2005-08-31 20:00:00,6.716,6.794,6.596,6.695,8700000.0
2005-08-31 21:00:00,6.748,6.801,6.637,6.752,5050000.0
2005-08-31 22:00:00,6.753,6.855,6.648,6.755,2750000.0
2005-08-31 23:00:00,6.741,6.804,6.644,6.719,2900000.0
2005-09-01 00:00:00,6.82,7.02,6.64,6.683,4050000.0
2005-09-01 01:00:00,6.736,6.796,6.593,6.746,4150000.0
2005-09-01 02:00:00,6.758,6.822,6.632,6.77,12450000.0
2005-09-01 03:00:00,6.762,6.81,6.633,6.706,6750000.0
2005-09-01 04:00:00,6.76,6.812,6.638,6.714,3400000.0
2005-09-01 05:00:00,6.699,6.829,6.631,6.682,10950000.0
2005-09-01 06:00:00,6.784,6.84,6.63,6.75,7800000.0
2005-09-01 07:00:00,6.729,6.816,6.644,6.765,10250000.0
2005-09-01 08:00:00,6.761,6.818,6.616,6.707,14600000.0
2005-09-01 09:00:00,6.737,6.848,6.618,6.797,13300000.0
2005-09-01 10:00:00,6.754,6.846,6.641,6.801,14800000.0
2005-09-01 11:00:00,6.663,6.853,6.636,6.805,8600000.0
2005-09-01 12:00:00,6.768,6.844,6.63,6.698,9800000.0
2005-09-01 13:00:00,6.677,6.832,6.649,6.818,11250000.0
2005-09-01 14:00:00,6.797,6.883,6.625,6.804,22500000.0
2005-09-01 15:00:00,6.692,6.902,6.671,6.753,25750000.0
2005-09-01 16:00:00,6.819,6.971,6.671,6.855,10750000.0
2005-09-01 17:00:00,6.89,6.983,6.765,6.92,25000000.0
2005-09-01 18:00:00,6.806,7.009,6.755,6.861,28850000.0
2005-09-01 19:00:00,6.817,6.975,6.744,6.884,16900000.0
2005-09-01 20:00:00,6.908,6.948,6.772,6.865,3750000.0
2005-09-01 21:00:00,6.906,6.962,6.774,6.847,2550000.0
2005-09-01 22:00:00,6.894,6.943,6.788,6.865,2850000.0
2005-09-01 23:00:00,6.904,6.945,6.793,6.865,1400000.0
2005-09-02 00:00:00,6.96,7.07,6.763,6.855,3700000.0
2005-09-02 01:00:00,6.894,6.931,6.762,6.813,3050000.0
2005-09-02 02:00:00,6.8,6.952,6.753,6.814,7750000.0
2005-09-02 03:00:00,6.85,6.951,6.757,6.834,6200000.0
2005-09-02 04:00:00,6.874,6.929,6.734,6.848,6300000.0
2005-09-02 05:00:00,6.9,6.956,6.773,6.834,4300000.0
2005-09-02 06:00:00,6.906,6.937,6.752,6.819,4250000.0
2005-09-02 07:00:00,6.864,6.961,6.761,6.867,12550000.0
2005-09-02 08:00:00,6.798,6.976,6.762,6.903,16850000.0
2005-09-02 09:00:00,6.897,7.02,6.804,7.012,21450000.0
2005-09-02 10:00:00,6.979,7.072,6.849,6.863,25350000.0
2005-09-02 11:00:00,6.944,7.078,6.819,6.925,24100000.0
2005-09-02 12:00:00,6.965,7.048,6.821,6.946,17400000.0
2005-09-02 13:00:00,6.952,7.028,6.81,6.884,19000000.0
2005-09-02 14:00:00,6.954,7.007,6.786,6.949,21250000.0
2005-09-02 15:00:00,6.836,7.017,6.75,6.867,25750000.0
2005-09-02 16:00:00,6.857,7.023,6.779,6.852,22100000.0
2005-09-02 17:00:00,6.979,7.029,6.808,6.975,23550000.0
2005-09-02 18:00:00,6.882,7.032,6.788,6.902,10050000.0
2005-09-02 19:00:00,6.893,6.929,6.784,6.874,1650000.0
2005-09-02 20:00:00,6.934,6.945,6.814,6.905,1250000.0
2005-09-02 21:00:00,6.916,6.975,6.811,6.869,7750000.0
2005-09-02 22:00:00,6.925,6.993,6.779,6.909,12150000.0
2005-09-04 23:00:00,6.911,6.924,6.824,6.901,400000.0
2005-09-05 00:00:00,7.02,7.1,6.815,6.853,1650000.0
2005-09-05 01:00:00,6.925,6.93,6.812,6.853,1000000.0
2005-09-05 02:00:00,6.83,7.064,6.789,6.98,16400000.0
2005-09-05 03:00:00,7.032,7.076,6.851,7.009,23250000.0
2005-09-05 04:00:00,6.974,7.041,6.837,6.993,10250000.0
2005-09-05 05:00:00,6.923,7.05,6.868,7.006,13950000.0
2005-09-05 06:00:00,6.979,7.057,6.824,6.932,15750000.0
2005-09-05 07:00:00,6.967,7.045,6.849,6.949,18700000.0
2005-09-05 08:00:00,6.943,7.059,6.833,6.968,18000000.0
2005-09-05 09:00:00,6.955,7.062,6.829,7.003,19000000.0
2005-09-05 10:00:00,6.982,7.071,6.859,6.874,17550000.0
2005-09-05 11:00:00,6.938,7.069,6.865,6.939,12900000.0
2005-09-05 12:00:00,6.988,7.069,6.868,6.999,8950000.0
2005-09-05 13:00:00,7.013,7.065,6.876,6.986,7600000.0
2005-09-05 14:00:00,6.975,7.062,6.887,7.003,7900000.0
2005-09-05 15:00:00,6.913,7.067,6.884,6.962,11400000.0
2005-09-05 16:00:00,7.029,7.092,6.887,6.937,11550000.0
2005-09-05 17:00:00,6.949,7.06,6.845,6.996,7600000.0
2005-09-05 18:00:00,6.962,7.085,6.891,7.05,3150000.0
2005-09-05 19:00:00,6.954,7.074,6.903,6.948,1900000.0
2005-09-05 20:00:00,6.957,7.037,6.894,6.945,2400000.0
2005-09-05 21:00:00,6.986,7.028,6.858,6.927,1900000.0
2005-09-05 22:00:00,7.007,7.02,6.874,6.961,2600000.0
2005-09-05 23:00:00,7.032,7.043,6.894,6.945,2050000.0
2005-09-06 00:00:00,7.06,7.09,6.905,6.95,1450000.0
2005-09-06 01:00:00,6.985,7.057,6.847,6.915,6600000.0
2005-09-06 02:00:00,6.972,7.051,6.831,6.977,15800000.0
2005-09-06 03:00:00,7.009,7.034,6.824,6.904,12550000.0
2005-09-06 04:00:00,6.977,7.026,6.843,6.919,5400000.0
2005-09-06 05:00:00,6.964,7.051,6.852,6.959,9450000.0
2005-09-06 06:00:00,6.971,7.032,6.831,6.978,14650000.0
2005-09-06 07:00:00,6.881,7.033,6.83,6.905,17850000.0
2005-09-06 08:00:00,6.933,7.033,6.82,6.931,22300000.0
2005-09-06 09:00:00,6.934,7.011,6.776,6.942,20900000.0
2005-09-06 10:00:00,6.932,7.022,6.775,6.843,22800000.0
2005-09-06 11:00:00,6.879,7.047,6.827,6.943,22050000.0
2005-09-06 12:00:00,6.986,7.051,6.843,6.958,15050000.0
2005-09-06 14:00:00,6.947,7.07,6.832,7.027,17800000.0
2005-09-06 15:00:00,6.914,7.064,6.827,6.934,25200000.0
2005-09-06 16:00:00,6.987,7.038,6.81,6.954,25750000.0
2005-09-06 17:00:00,6.989,7.073,6.814,6.975,24200000.0
2005-09-06 18:00:00,6.867,7.041,6.815,6.948,24600000.0
2005-09-06 19:00:00,6.968,7.05,6.819,6.917,17950000.0
2005-09-06 20:00:00,6.957,6.997,6.808,6.924,4700000.0
2005-09-06 21:00:00,6.926,6.995,6.823,6.874,3700000.0
2005-09-06 22:00:00,6.945,6.989,6.815,6.902,4600000.0
2005-09-06 23:00:00,6.924,6.987,6.824,6.92,3250000.0
2005-09-07 00:00:00,6.872,7.001,6.826,6.874,3150000.0
2005-09-07 01:00:00,6.924,6.949,6.823,6.866,2050000.0
2005-09-07 02:00:00,6.945,7.003,6.82,6.975,14300000.0
2005-09-07 03:00:00,6.929,7.042,6.816,6.946,19100000.0
2005-09-07 04:00:00,6.948,7.02,6.842,6.898,5050000.0
2005-09-07 05:00:00,6.878,7.019,6.829,6.958,10200000.0
2005-09-07 06:00:00,6.935,7.019,6.803,6.952,13050000.0
2005-09-07 07:00:00,6.876,7.025,6.816,6.938,16900000.0
2005-09-07 08:00:00,6.948,7.043,6.818,6.966,22200000.0
2005-09-07 09:00:00,6.908,7.067,6.817,7.024,21750000.0
2005-09-07 10:00:00,6.983,7.087,6.811,6.884,24500000.0
2005-09-07 11:00:00,6.9,7.045,6.836,6.926,16050000.0
2005-09-07 12:00:00,6.965,7.055,6.816,6.881,19200000.0
2005-09-07 13:00:00,6.948,7.033,6.8,6.973,14800000.0
2005-09-07 14:00:00,6.901,7.07,6.8,7.018,19900000.0
2005-09-07 15:00:00,6.902,7.086,6.836,6.944,25450000.0
2005-09-07 16:00:00,7.025,7.116,6.853,6.961,26850000.0
2005-09-07 17:00:00,7.035,7.063,6.854,7.019,23800000.0
2005-09-07 18:00:00,6.925,7.071,6.854,6.98,21350000.0
2005-09-07 19:00:00,6.946,7.074,6.853,6.903,12200000.0
2005-09-07 20:00:00,6.911,7.078,6.847,6.923,5800000.0
2005-09-07 21:00:00,6.963,7.018,6.801,6.915,5000000.0
2005-09-07 22:00:00,6.971,7.039,6.839,6.915,5300000.0
2005-09-07 23:00:00,6.965,7.04,6.874,6.916,4350000.0
2005-09-08 00:00:00,7.04,7.11,6.865,6.905,3550000.0
2005-09-08 01:00:00,6.98,7.026,6.865,6.954,2350000.0
2005-09-08 02:00:00,6.866,7.059,6.799,6.947,16050000.0
2005-09-08 03:00:00,6.997,7.038,6.821,6.97,11150000.0
2005-09-08 04:00:00,6.997,7.031,6.834,6.886,12050000.0
2005-09-08 05:00:00,6.911,7.032,6.825,6.954,9650000.0
2005-09-08 06:00:00,6.955,7.05,6.863,6.919,4600000.0
2005-09-08 07:00:00,6.975,7.046,6.845,6.987,9250000.0
2005-09-08 08:00:00,6.984,7.047,6.848,6.957,12600000.0
2005-09-08 09:00:00,6.922,7.031,6.835,6.914,9400000.0
2005-09-08 10:00:00,6.973,7.109,6.847,7.004,8900000.0
2005-09-08 11:00:00,6.894,7.05,6.824,6.994,10150000.0
2005-09-08 12:00:00,6.995,7.04,6.842,6.971,9750000.0
2005-09-08 13:00:00,6.987,7.084,6.846,6.897,9850000.0
2005-09-08 14:00:00,6.948,7.068,6.859,7.029,17550000.0
2005-09-08 15:00:00,6.911,7.136,6.886,6.996,23650000.0
2005-09-08 16:00:00,7.011,7.079,6.833,6.897,23550000.0
2005-09-08 17:00:00,6.981,7.017,6.767,6.943,24100000.0
2005-09-08 18:00:00,6.847,7.004,6.787,6.89,20300000.0
2005-09-08 19:00:00,6.867,6.997,6.788,6.881,13900000.0
2005-09-08 20:00:00,6.887,6.957,6.744,6.827,4750000.0
2005-09-08 21:00:00,6.821,6.979,6.758,6.843,5800000.0
2005-09-08 22:00:00,6.942,6.944,6.765,6.825,2700000.0
2005-09-08 23:00:00,6.874,6.932,6.775,6.833,2950000.0
2005-09-09 00:00:00,6.97,7.04,6.777,6.855,3450000.0
2005-09-09 01:00:00,6.894,6.976,6.78,6.817,3950000.0
2005-09-09 02:00:00,6.873,6.963,6.759,6.795,17600000.0
2005-09-09 03:00:00,6.914,6.963,6.741,6.836,15650000.0
2005-09-09 04:00:00,6.906,6.974,6.759,6.919,8750000.0
2005-09-09 05:00:00,6.881,6.949,6.75,6.938,11600000.0
2005-09-09 06:00:00,6.893,7.004,6.757,6.847,10250000.0
2005-09-09 07:00:00,6.885,6.984,6.757,6.864,14850000.0
2005-09-09 08:00:00,6.904,7.001,6.78,6.9,19650000.0
2005-09-09 09:00:00,6.901,6.983,6.767,6.878,18100000.0
2005-09-09 10:00:00,6.882,7.016,6.762,6.82,16600000.0
2005-09-09 11:00:00,6.857,6.992,6.756,6.92,15700000.0
2005-09-09 12:00:00,6.914,6.998,6.771,6.922,14550000.0
2005-09-09 13:00:00,6.927,7.006,6.772,6.877,17450000.0
2005-09-09 14:00:00,6.956,7.027,6.79,6.968,23350000.0
2005-09-09 15:00:00,6.868,7.04,6.782,6.893,26050000.0
2005-09-09 16:00:00,6.948,7.044,6.812,6.878,22050000.0
2005-09-09 17:00:00,6.995,7.012,6.801,6.96,21750000.0
2005-09-09 18:00:00,6.865,7.012,6.8,6.917,22250000.0
2005-09-09 19:00:00,6.893,7.002,6.802,6.873,13250000.0
2005-09-09 20:00:00,6.943,6.947,6.835,6.889,850000.0
2005-09-09 21:00:00,6.956,6.972,6.836,6.895,800000.0
2005-09-09 22:00:00,6.932,6.976,6.833,6.909,1350000.0
2005-09-11 23:00:00,6.993,6.993,6.833,6.895,1400000.0
2005-09-12 00:00:00,7.0,7.06,6.839,6.893,1600000.0
2005-09-12 01:00:00,6.955,7.038,6.798,6.91,10400000.0
2005-09-12 02:00:00,6.978,7.086,6.842,6.987,27350000.0
2005-09-12 03:00:00,6.943,7.073,6.864,6.967,19650000.0
2005-09-12 04:00:00,6.985,7.088,6.817,6.89,19050000.0
2005-09-12 05:00:00,6.973,7.017,6.857,6.979,7700000.0
2005-09-12 06:00:00,6.977,7.021,6.834,7.006,5000000.0
2005-09-12 07:00:00,6.996,7.043,6.803,6.89,7900000.0
2005-09-12 08:00:00,6.897,7.036,6.806,6.954,22800000.0
2005-09-12 09:00:00,6.908,7.049,6.793,7.005,13700000.0
2005-09-12 10:00:00,6.975,7.036,6.802,6.82,18700000.0
2005-09-12 11:00:00,6.898,7.044,6.793,6.895,16300000.0
2005-09-12 12:00:00,6.926,7.02,6.77,6.904,16650000.0
2005-09-12 13:00:00,6.9,7.007,6.773,6.936,14100000.0
2005-09-12 14:00:00,6.928,7.019,6.728,6.912,19900000.0
2005-09-12 15:00:00,6.822,6.989,6.761,6.874,22700000.0
2005-09-12 16:00:00,6.915,7.02,6.782,6.863,23550000.0
2005-09-12 17:00:00,6.979,7.033,6.797,7.001,18450000.0
2005-09-12 18:00:00,6.911,7.066,6.842,6.996,21550000.0
2005-09-12 19:00:00,6.939,7.1,6.846,6.888,10400000.0
2005-09-12 20:00:00,6.925,7.009,6.823,6.878,5000000.0
2005-09-12 21:00:00,6.865,7.025,6.847,7.001,5050000.0
2005-09-12 22:00:00,6.964,7.053,6.855,6.876,8650000.0
2005-09-12 23:00:00,6.966,7.059,6.856,6.945,3500000.0
2005-09-13 00:00:00,7.0,7.05,6.85,6.926,2950000.0
2005-09-13 01:00:00,6.976,7.024,6.853,6.913,4000000.0
2005-09-13 02:00:00,6.903,7.041,6.834,6.903,14350000.0
2005-09-13 03:00:00,7.01,7.028,6.844,6.886,12100000.0
2005-09-13 04:00:00,6.968,7.03,6.835,6.938,5450000.0
2005-09-13 05:00:00,6.975,7.024,6.822,6.897,8600000.0
2005-09-13 06:00:00,6.95,7.029,6.802,6.918,9000000.0
2005-09-13 07:00:00,6.986,7.031,6.804,6.952,12500000.0
2005-09-13 08:00:00,6.981,7.035,6.816,6.914,19000000.0
2005-09-13 09:00:00,6.928,7.035,6.8,6.999,17200000.0
2005-09-13 10:00:00,6.954,7.058,6.818,6.959,12950000.0
2005-09-13 11:00:00,6.877,7.039,6.843,6.909,7550000.0
2005-09-13 12:00:00,6.984,7.028,6.813,6.966,8250000.0
2005-09-13 13:00:00,6.953,7.02,6.83,6.864,7400000.0
2005-09-13 14:00:00,6.949,7.064,6.806,7.012,18900000.0
2005-09-13 15:00:00,6.876,7.047,6.738,6.824,25850000.0
2005-09-13 16:00:00,6.877,6.954,6.744,6.835,24150000.0
2005-09-13 17:00:00,6.922,6.97,6.753,6.924,23250000.0
2005-09-13 18:00:00,6.821,6.956,6.746,6.897,20900000.0
2005-09-13 19:00:00,6.878,6.98,6.755,6.838,17350000.0
2005-09-13 20:00:00,6.897,6.98,6.772,6.882,5400000.0
2005-09-13 21:00:00,6.935,6.962,6.805,6.844,2800000.0
2005-09-13 22:00:00,6.92,6.974,6.812,6.865,3950000.0
2005-09-13 23:00:00,6.82,6.982,6.798,6.866,2900000.0
2005-09-14 00:00:00,6.95,7.04,6.803,6.919,2800000.0
2005-09-14 01:00:00,6.904,6.977,6.804,6.854,2700000.0
2005-09-14 02:00:00,6.79,6.99,6.777,6.93,9700000.0
2005-09-14 03:00:00,6.956,7.004,6.809,6.868,6100000.0
2005-09-14 04:00:00,6.878,7.011,6.81,6.913,4500000.0
2005-09-14 05:00:00,6.883,7.025,6.811,6.854,8200000.0
2005-09-14 06:00:00,6.91,7.009,6.793,6.866,4400000.0
2005-09-14 07:00:00,6.853,7.007,6.79,6.917,5800000.0
2005-09-14 08:00:00,6.82,6.979,6.792,6.936,13900000.0
2005-09-14 09:00:00,6.895,6.995,6.762,6.927,13450000.0
2005-09-14 10:00:00,6.904,7.059,6.773,6.887,18350000.0
2005-09-14 11:00:00,6.888,7.0,6.8,6.894,19750000.0
2005-09-14 12:00:00,6.926,7.01,6.791,6.962,18600000.0
2005-09-14 13:00:00,6.939,7.01,6.801,6.921,17400000.0
2005-09-14 14:00:00,6.933,7.03,6.802,7.005,22500000.0
2005-09-14 15:00:00,6.9,7.033,6.835,6.926,23300000.0
2005-09-14 16:00:00,6.978,7.047,6.838,6.974,22100000.0
2005-09-14 17:00:00,6.964,7.051,6.824,6.993,22050000.0
2005-09-14 18:00:00,6.935,7.044,6.826,6.945,19850000.0
2005-09-14 19:00:00,6.924,7.056,6.777,6.897,19150000.0
2005-09-14 20:00:00,6.981,7.028,6.849,6.894,8150000.0
2005-09-14 21:00:00,6.943,7.011,6.843,6.929,3700000.0
2005-09-14 22:00:00,6.97,7.027,6.853,6.899,5150000.0
2005-09-14 23:00:00,6.968,7.049,6.86,6.988,4900000.0
2005-09-15 00:00:00,7.0,7.08,6.873,6.929,4600000.0
2005-09-15 01:00:00,6.936,7.072,6.855,6.893,4000000.0
2005-09-15 02:00:00,6.966,7.062,6.863,6.932,16500000.0
2005-09-15 03:00:00,6.992,7.092,6.841,6.91,8600000.0
2005-09-15 04:00:00,6.906,7.07,6.863,6.924,9850000.0
2005-09-15 05:00:00,6.941,7.073,6.856,7.019,10300000.0
2005-09-15 06:00:00,6.968,7.035,6.858,6.99,11650000.0
2005-09-15 07:00:00,6.998,7.072,6.857,6.917,13800000.0
2005-09-15 08:00:00,6.982,7.049,6.858,6.972,19250000.0
2005-09-15 09:00:00,6.948,7.078,6.831,6.954,18900000.0
2005-09-15 10:00:00,6.994,7.101,6.845,6.974,17400000.0
2005-09-15 11:00:00,7.011,7.079,6.87,6.931,16300000.0
2005-09-15 12:00:00,6.978,7.074,6.872,6.997,10450000.0
2005-09-15 13:00:00,6.982,7.085,6.835,7.029,22850000.0
2005-09-15 14:00:00,6.999,7.133,6.866,7.08,24450000.0
2005-09-15 15:00:00,6.972,7.119,6.887,6.971,25300000.0
2005-09-15 16:00:00,7.032,7.105,6.847,6.948,26000000.0
2005-09-15 17:00:00,7.044,7.079,6.795,6.932,23550000.0
2005-09-15 18:00:00,6.857,7.025,6.76,6.959,25100000.0
2005-09-15 19:00:00,6.932,7.086,6.828,6.914,16800000.0
2005-09-15 20:00:00,6.988,7.084,6.855,6.949,13050000.0
2005-09-15 21:00:00,7.007,7.081,6.884,6.968,9950000.0
2005-09-15 22:00:00,7.047,7.086,6.914,6.975,5550000.0
2005-09-15 23:00:00,6.962,7.069,6.933,6.976,4150000.0
2005-09-16 00:00:00,7.05,7.25,6.917,7.06,5100000.0
2005-09-16 01:00:00,7.056,7.09,6.89,7.048,7650000.0
2005-09-16 02:00:00,7.031,7.108,6.895,6.963,7650000.0
2005-09-16 03:00:00,7.015,7.088,6.852,7.044,12400000.0
2005-09-16 04:00:00,7.022,7.108,6.884,6.959,11200000.0
2005-09-16 05:00:00,7.026,7.116,6.886,7.06,9500000.0
2005-09-16 06:00:00,7.007,7.131,6.912,7.036,10600000.0
2005-09-16 07:00:00,6.981,7.102,6.91,7.023,15450000.0
2005-09-16 08:00:00,7.043,7.112,6.911,7.025,24500000.0
2005-09-16 09:00:00,7.035,7.122,6.892,7.075,20700000.0
2005-09-16 10:00:00,7.04,7.117,6.885,6.92,23700000.0
2005-09-16 11:00:00,7.001,7.111,6.898,6.991,21650000.0
2005-09-16 12:00:00,7.066,7.135,6.897,7.062,18950000.0
2005-09-16 13:00:00,7.043,7.126,6.895,7.03,23000000.0
2005-09-16 14:00:00,7.041,7.157,6.914,7.083,12750000.0
2005-09-16 15:00:00,7.069,7.125,6.894,6.981,21250000.0
2005-09-16 16:00:00,7.036,7.172,6.885,7.047,17300000.0
2005-09-16 17:00:00,7.141,7.256,6.972,7.204,25700000.0
2005-09-16 18:00:00,7.116,7.258,7.031,7.071,35950000.0
2005-09-16 19:00:00,7.125,7.298,7.032,7.154,21750000.0
2005-09-16 20:00:00,7.132,7.307,7.05,7.171,6750000.0
2005-09-16 21:00:00,7.171,7.246,7.056,7.184,7200000.0
2005-09-16 22:00:00,7.141,7.274,7.068,7.135,4950000.0
2005-09-18 23:00:00,7.196,7.196,7.112,7.145,200000.0
2005-09-19 00:00:00,7.23,7.44,7.083,7.123,1300000.0
2005-09-19 01:00:00,7.173,7.232,7.093,7.21,1050000.0
2005-09-19 02:00:00,7.106,7.27,7.063,7.18,16450000.0
2005-09-19 03:00:00,7.192,7.325,7.077,7.196,15400000.0
2005-09-19 04:00:00,7.225,7.296,7.082,7.198,19550000.0
2005-09-19 05:00:00,7.194,7.284,7.074,7.227,9200000.0
2005-09-19 06:00:00,7.205,7.291,7.019,7.174,16450000.0
2005-09-19 07:00:00,7.188,7.29,7.054,7.156,19850000.0
2005-09-19 08:00:00,7.187,7.28,7.05,7.169,20800000.0
2005-09-19 09:00:00,7.191,7.277,7.056,7.231,21850000.0
2005-09-19 10:00:00,7.211,7.345,7.072,7.188,25200000.0
2005-09-19 11:00:00,7.235,7.394,7.139,7.245,24350000.0
2005-09-19 12:00:00,7.308,7.372,7.149,7.292,22300000.0
2005-09-19 13:00:00,7.288,7.371,7.148,7.208,22000000.0
2005-09-19 14:00:00,7.219,7.399,7.154,7.353,20700000.0
2005-09-19 15:00:00,7.265,7.408,7.193,7.29,26300000.0
2005-09-19 16:00:00,7.333,7.4,7.177,7.274,26250000.0
2005-09-19 17:00:00,7.339,7.439,7.182,7.399,24400000.0
2005-09-19 18:00:00,7.289,7.492,7.236,7.324,25550000.0
2005-09-19 19:00:00,7.296,7.409,7.186,7.197,16000000.0
2005-09-19 20:00:00,7.285,7.396,7.144,7.234,17450000.0
2005-09-19 21:00:00,7.298,7.326,7.163,7.213,8300000.0
2005-09-19 22:00:00,7.207,7.323,7.143,7.202,8850000.0
2005-09-19 23:00:00,7.287,7.32,7.148,7.211,5650000.0
2005-09-20 00:00:00,7.28,7.4,7.164,7.19,4900000.0
2005-09-20 01:00:00,7.283,7.328,7.133,7.182,4900000.0
2005-09-20 02:00:00,7.145,7.367,7.145,7.298,17550000.0
2005-09-20 03:00:00,7.278,7.348,7.155,7.298,11250000.0
2005-09-20 04:00:00,7.24,7.353,7.174,7.294,9550000.0
2005-09-20 05:00:00,7.32,7.346,7.17,7.229,6750000.0
2005-09-20 06:00:00,7.305,7.361,7.185,7.248,8200000.0
2005-09-20 07:00:00,7.31,7.394,7.185,7.205,12600000.0
2005-09-20 08:00:00,7.249,7.403,7.174,7.288,14950000.0
2005-09-20 09:00:00,7.313,7.424,7.184,7.398,19500000.0
2005-09-20 10:00:00,7.374,7.435,7.162,7.22,23750000.0
2005-09-20 11:00:00,7.265,7.464,7.206,7.278,18400000.0
2005-09-20 12:00:00,7.301,7.402,7.195,7.237,21550000.0
2005-09-20 13:00:00,7.319,7.397,7.152,7.338,21450000.0
2005-09-20 14:00:00,7.288,7.402,7.171,7.369,21450000.0
2005-09-20 15:00:00,7.284,7.45,7.168,7.25,25700000.0
2005-09-20 16:00:00,7.318,7.378,7.156,7.242,26350000.0
2005-09-20 17:00:00,7.355,7.422,7.176,7.331,26050000.0
2005-09-20 18:00:00,7.253,7.375,7.141,7.251,25700000.0
2005-09-20 19:00:00,7.232,7.364,7.142,7.259,21400000.0
2005-09-20 20:00:00,7.236,7.383,7.153,7.184,19150000.0
2005-09-20 21:00:00,7.254,7.362,7.124,7.273,21550000.0
2005-09-20 22:00:00,7.303,7.339,7.105,7.185,13000000.0
2005-09-20 23:00:00,7.263,7.33,7.156,7.2,2950000.0
2005-09-21 00:00:00,7.31,7.42,7.143,7.184,5150000.0
2005-09-21 01:00:00,7.164,7.339,7.138,7.233,6650000.0
2005-09-21 02:00:00,7.236,7.354,7.117,7.253,17900000.0
2005-09-21 03:00:00,7.283,7.316,7.103,7.159,17850000.0
2005-09-21 04:00:00,7.256,7.322,7.121,7.188,7900000.0
2005-09-21 05:00:00,7.233,7.316,7.119,7.2,11800000.0
2005-09-21 06:00:00,7.221,7.344,7.13,7.236,20050000.0
2005-09-21 07:00:00,7.296,7.371,7.118,7.186,21500000.0
2005-09-21 08:00:00,7.288,7.363,7.152,7.296,19700000.0
2005-09-21 09:00:00,7.282,7.377,7.146,7.341,21800000.0
2005-09-21 10:00:00,7.313,7.387,7.15,7.181,20550000.0
2005-09-21 11:00:00,7.246,7.355,7.149,7.238,19050000.0
2005-09-21 12:00:00,7.318,7.387,7.13,7.274,18350000.0
2005-09-21 13:00:00,7.263,7.341,7.116,7.304,19150000.0
2005-09-21 14:00:00,7.267,7.402,7.135,7.321,23150000.0
2005-09-21 15:00:00,7.199,7.361,7.145,7.24,25500000.0
2005-09-21 16:00:00,7.322,7.4,7.132,7.261,26450000.0
2005-09-21 17:00:00,7.364,7.444,7.21,7.361,25050000.0
2005-09-21 18:00:00,7.246,7.425,7.184,7.309,29100000.0
2005-09-21 19:00:00,7.283,7.417,7.181,7.218,20550000.0
2005-09-21 20:00:00,7.257,7.427,7.173,7.322,20100000.0
2005-09-21 21:00:00,7.291,7.439,7.226,7.39,13500000.0
2005-09-21 22:00:00,7.37,7.456,7.262,7.363,13200000.0
2005-09-21 23:00:00,7.419,7.463,7.251,7.355,7850000.0
2005-09-22 00:00:00,7.4,7.47,7.267,7.328,6850000.0
2005-09-22 01:00:00,7.399,7.447,7.266,7.27,4100000.0
2005-09-22 02:00:00,7.434,7.484,7.266,7.405,24000000.0
2005-09-22 03:00:00,7.447,7.511,7.273,7.421,20150000.0
2005-09-22 04:00:00,7.347,7.467,7.248,7.356,16950000.0
2005-09-22 05:00:00,7.406,7.474,7.278,7.365,16650000.0
2005-09-22 06:00:00,7.393,7.486,7.259,7.32,26450000.0
2005-09-22 07:00:00,7.356,7.451,7.264,7.306,22450000.0
2005-09-22 08:00:00,7.435,7.474,7.262,7.371,20050000.0
2005-09-22 09:00:00,7.356,7.461,7.246,7.42,22150000.0
2005-09-22 10:00:00,7.429,7.538,7.275,7.3,25400000.0
2005-09-22 11:00:00,7.354,7.481,7.254,7.434,24150000.0
2005-09-22 12:00:00,7.384,7.462,7.242,7.394,22500000.0
2005-09-22 13:00:00,7.4,7.485,7.255,7.389,18400000.0
2005-09-22 14:00:00,7.401,7.459,7.167,7.362,23550000.0
2005-09-22 15:00:00,7.248,7.44,7.18,7.263,25800000.0
2005-09-22 16:00:00,7.288,7.395,7.17,7.278,26500000.0
2005-09-22 17:00:00,7.38,7.405,7.182,7.334,26100000.0
2005-09-22 18:00:00,7.25,7.406,7.169,7.308,25400000.0
2005-09-22 19:00:00,7.287,7.427,7.184,7.282,16300000.0
2005-09-22 20:00:00,7.324,7.367,7.191,7.246,13450000.0
2005-09-22 21:00:00,7.305,7.371,7.176,7.237,10600000.0
2005-09-22 22:00:00,7.22,7.397,7.169,7.244,10100000.0
2005-09-22 23:00:00,7.278,7.387,7.204,7.273,4350000.0
2005-09-23 00:00:00,7.34,7.388,7.184,7.226,4000000.0
2005-09-23 01:00:00,7.314,7.373,7.174,7.335,4900000.0
2005-09-23 02:00:00,7.247,7.373,7.19,7.308,15300000.0
2005-09-23 03:00:00,7.319,7.384,7.19,7.323,13700000.0
2005-09-23 04:00:00,7.317,7.394,7.178,7.242,11600000.0
2005-09-23 05:00:00,7.337,7.38,7.178,7.262,10650000.0
2005-09-23 06:00:00,7.306,7.399,7.216,7.272,10700000.0
2005-09-23 07:00:00,7.242,7.364,7.194,7.258,4600000.0
2005-09-23 08:00:00,7.261,7.38,7.153,7.255,14300000.0
2005-09-23 09:00:00,7.278,7.355,7.141,7.303,21250000.0
2005-09-23 10:00:00,7.218,7.383,7.155,7.2,24100000.0
2005-09-23 11:00:00,7.24,7.377,7.154,7.267,22050000.0
2005-09-23 12:00:00,7.28,7.377,7.133,7.256,21300000.0
2005-09-23 13:00:00,7.153,7.331,7.104,7.179,16350000.0
2005-09-23 14:00:00,7.297,7.333,7.126,7.246,21200000.0
2005-09-23 15:00:00,7.13,7.306,7.072,7.173,25450000.0
2005-09-23 16:00:00,7.208,7.335,7.085,7.155,25950000.0
2005-09-23 17:00:00,7.239,7.333,7.089,7.239,25400000.0
2005-09-23 18:00:00,7.123,7.303,7.074,7.227,25750000.0
2005-09-23 19:00:00,7.205,7.314,7.1,7.263,22100000.0
2005-09-23 20:00:00,7.15,7.312,7.136,7.242,6000000.0
2005-09-23 21:00:00,7.264,7.295,7.104,7.19,4050000.0
2005-09-23 22:00:00,7.256,7.331,7.146,7.277,3250000.0
2005-09-25 23:00:00,7.247,7.278,7.135,7.174,1200000.0
2005-09-26 00:00:00,7.25,7.34,7.133,7.175,1500000.0
2005-09-26 01:00:00,7.247,7.265,7.124,7.192,2400000.0
2005-09-26 02:00:00,7.218,7.291,7.07,7.207,23750000.0
2005-09-26 03:00:00,7.224,7.27,7.031,7.136,19300000.0
2005-09-26 04:00:00,7.187,7.233,7.043,7.103,5100000.0
2005-09-26 05:00:00,7.091,7.243,7.062,7.174,10950000.0
2005-09-26 06:00:00,7.163,7.272,7.061,7.184,12950000.0
2005-09-26 07:00:00,7.097,7.249,7.045,7.083,17800000.0
2005-09-26 08:00:00,7.19,7.264,7.031,7.178,23850000.0
2005-09-26 09:00:00,7.137,7.269,7.028,7.189,18650000.0
2005-09-26 10:00:00,7.181,7.261,7.024,7.137,23700000.0
2005-09-26 11:00:00,7.097,7.247,7.043,7.213,14700000.0
2005-09-26 12:00:00,7.178,7.271,7.041,7.199,18800000.0
2005-09-26 13:00:00,7.2,7.254,7.054,7.224,15950000.0
2005-09-26 14:00:00,7.181,7.271,7.039,7.182,20850000.0
2005-09-26 15:00:00,7.069,7.296,7.041,7.173,25300000.0
2005-09-26 16:00:00,7.238,7.345,7.096,7.209,25400000.0
2005-09-26 17:00:00,7.293,7.375,7.11,7.33,25550000.0
2005-09-26 18:00:00,7.228,7.374,7.175,7.277,25300000.0
2005-09-26 19:00:00,7.254,7.399,7.16,7.227,13650000.0
2005-09-26 20:00:00,7.194,7.347,7.17,7.215,5000000.0
2005-09-26 21:00:00,7.314,7.347,7.147,7.259,3000000.0
2005-09-26 22:00:00,7.304,7.315,7.199,7.248,1800000.0
2005-09-26 23:00:00,7.29,7.35,7.192,7.264,1800000.0
2005-09-27 00:00:00,7.32,7.33,7.16,7.244,2350000.0
2005-09-27 01:00:00,7.205,7.34,7.163,7.223,3050000.0
2005-09-27 02:00:00,7.273,7.39,7.144,7.295,17850000.0
2005-09-27 03:00:00,7.182,7.354,7.133,7.261,18800000.0
2005-09-27 04:00:00,7.217,7.319,7.148,7.175,10500000.0
2005-09-27 05:00:00,7.19,7.335,7.117,7.26,10250000.0
2005-09-27 06:00:00,7.274,7.347,7.14,7.209,8150000.0
2005-09-27 07:00:00,7.281,7.316,7.147,7.268,7750000.0
2005-09-27 08:00:00,7.176,7.343,7.122,7.224,21600000.0
2005-09-27 09:00:00,7.187,7.368,7.142,7.314,13400000.0
2005-09-27 10:00:00,7.288,7.394,7.125,7.175,23800000.0
2005-09-27 11:00:00,7.241,7.353,7.105,7.314,16900000.0
2005-09-27 12:00:00,7.276,7.376,7.122,7.282,16100000.0
2005-09-27 13:00:00,7.225,7.326,7.125,7.285,14250000.0
2005-09-27 14:00:00,7.246,7.334,7.103,7.261,21950000.0
2005-09-27 15:00:00,7.156,7.315,7.089,7.213,26150000.0
2005-09-27 16:00:00,7.268,7.342,7.093,7.143,26800000.0
2005-09-27 17:00:00,7.24,7.268,7.052,7.222,25500000.0
2005-09-27 18:00:00,7.127,7.275,7.044,7.185,32900000.0
2005-09-27 19:00:00,7.15,7.296,7.086,7.255,18400000.0
2005-09-27 20:00:00,7.211,7.318,7.118,7.137,3950000.0
2005-09-27 21:00:00,7.238,7.354,7.135,7.173,4100000.0
2005-09-27 22:00:00,7.244,7.298,7.12,7.273,2550000.0
2005-09-27 23:00:00,7.233,7.247,7.125,7.174,2100000.0
2005-09-28 00:00:00,7.28,7.38,7.118,7.214,3800000.0
2005-09-28 01:00:00,7.209,7.304,7.129,7.203,5050000.0
2005-09-28 02:00:00,7.206,7.295,7.088,7.245,15750000.0
2005-09-28 03:00:00,7.275,7.301,7.083,7.117,9800000.0
2005-09-28 04:00:00,7.229,7.303,7.092,7.198,4700000.0
2005-09-28 05:00:00,7.216,7.278,7.099,7.23,7600000.0
2005-09-28 06:00:00,7.201,7.279,7.101,7.266,9150000.0
2005-09-28 07:00:00,7.214,7.292,7.097,7.179,10850000.0
2005-09-28 08:00:00,7.161,7.309,7.099,7.219,19300000.0
2005-09-28 09:00:00,7.18,7.307,7.078,7.165,16300000.0
2005-09-28 10:00:00,7.216,7.303,7.055,7.099,16550000.0
2005-09-28 11:00:00,7.164,7.305,7.074,7.261,12300000.0
2005-09-28 12:00:00,7.22,7.331,7.107,7.157,15250000.0
2005-09-28 13:00:00,7.233,7.327,7.087,7.207,14750000.0
2005-09-28 14:00:00,7.27,7.35,7.123,7.319,21500000.0
2005-09-28 15:00:00,7.195,7.365,7.119,7.229,25700000.0
2005-09-28 16:00:00,7.28,7.354,7.114,7.196,25900000.0
2005-09-28 17:00:00,7.304,7.369,7.139,7.317,26800000.0
2005-09-28 18:00:00,7.217,7.378,7.163,7.324,28200000.0
2005-09-28 19:00:00,7.296,7.39,7.184,7.34,18100000.0
2005-09-28 20:00:00,7.32,7.38,7.162,7.263,15150000.0
2005-09-28 21:00:00,7.316,7.382,7.173,7.21,8100000.0
2005-09-28 22:00:00,7.351,7.356,7.184,7.258,5400000.0
2005-09-28 23:00:00,7.356,7.386,7.178,7.254,4950000.0
2005-09-29 00:00:00,7.258,7.355,7.198,7.243,2750000.0
2005-09-29 01:00:00,7.313,7.358,7.204,7.284,3550000.0
2005-09-29 02:00:00,7.26,7.392,7.199,7.294,16100000.0
2005-09-29 03:00:00,7.316,7.398,7.2,7.315,19100000.0
2005-09-29 04:00:00,7.257,7.388,7.206,7.314,11550000.0
2005-09-29 05:00:00,7.334,7.397,7.173,7.37,16250000.0
2005-09-29 06:00:00,7.338,7.406,7.179,7.241,11350000.0
2005-09-29 07:00:00,7.243,7.429,7.191,7.268,11200000.0
2005-09-29 08:00:00,7.242,7.437,7.191,7.276,19050000.0
2005-09-29 09:00:00,7.229,7.389,7.195,7.352,13100000.0
2005-09-29 10:00:00,7.32,7.422,7.194,7.242,13400000.0
2005-09-29 11:00:00,7.292,7.444,7.222,7.335,22400000.0
2005-09-29 12:00:00,7.393,7.443,7.224,7.382,14650000.0
2005-09-29 13:00:00,7.26,7.451,7.232,7.268,15000000.0
2005-09-29 14:00:00,7.353,7.424,7.191,7.362,20350000.0
2005-09-29 15:00:00,7.247,7.474,7.227,7.334,26250000.0
2005-09-29 16:00:00,7.391,7.479,7.262,7.345,26750000.0
2005-09-29 17:00:00,7.457,7.519,7.297,7.453,25100000.0
2005-09-29 18:00:00,7.342,7.534,7.309,7.437,25100000.0
2005-09-29 19:00:00,7.42,7.534,7.312,7.424,12200000.0
2005-09-29 20:00:00,7.501,7.543,7.325,7.365,9050000.0
2005-09-29 21:00:00,7.379,7.527,7.334,7.447,6350000.0
2005-09-29 22:00:00,7.441,7.505,7.319,7.456,3400000.0
2005-09-29 23:00:00,7.438,7.508,7.308,7.355,5450000.0
2005-09-30 00:00:00,7.46,7.59,7.333,7.47,4300000.0
2005-09-30 01:00:00,7.455,7.51,7.277,7.421,13600000.0
2005-09-30 02:00:00,7.453,7.535,7.32,7.469,20000000.0
2005-09-30 03:00:00,7.453,7.543,7.349,7.478,12750000.0
2005-09-30 04:00:00,7.475,7.527,7.353,7.433,6150000.0
2005-09-30 05:00:00,7.427,7.534,7.365,7.38,8100000.0
2005-09-30 06:00:00,7.477,7.551,7.346,7.424,5600000.0
2005-09-30 07:00:00,7.466,7.53,7.348,7.373,14600000.0
2005-09-30 08:00:00,7.426,7.545,7.362,7.478,15050000.0
2005-09-30 09:00:00,7.401,7.565,7.326,7.518,14550000.0
2005-09-30 10:00:00,7.492,7.582,7.352,7.39,22000000.0
2005-09-30 11:00:00,7.458,7.604,7.374,7.476,21850000.0
2005-09-30 12:00:00,7.496,7.601,7.381,7.512,20450000.0
2005-09-30 13:00:00,7.507,7.579,7.37,7.43,18250000.0
2005-09-30 14:00:00,7.495,7.612,7.35,7.541,22500000.0
2005-09-30 15:00:00,7.437,7.593,7.371,7.48,25250000.0
2005-09-30 16:00:00,7.512,7.611,7.372,7.428,25700000.0
2005-09-30 17:00:00,7.527,7.592,7.309,7.484,26450000.0
2005-09-30 18:00:00,7.364,7.527,7.301,7.403,22650000.0
2005-09-30 19:00:00,7.383,7.512,7.284,7.356,18050000.0
2005-09-30 20:00:00,7.408,7.51,7.296,7.371,11550000.0
2005-09-30 21:00:00,7.411,7.471,7.259,7.347,7750000.0
2005-09-30 22:00:00,7.426,7.482,7.294,7.365,5650000.0
2005-10-02 23:00:00,7.445,7.445,7.337,7.426,800000.0
2005-10-03 00:00:00,7.44,7.46,7.314,7.42,1550000.0
2005-10-03 01:00:00,7.426,7.439,7.275,7.384,2750000.0
2005-10-03 02:00:00,7.354,7.492,7.266,7.356,22550000.0
2005-10-03 03:00:00,7.392,7.469,7.227,7.316,26100000.0
2005-10-03 04:00:00,7.381,7.435,7.248,7.292,11550000.0
2005-10-03 05:00:00,7.294,7.454,7.254,7.375,11050000.0
2005-10-03 06:00:00,7.372,7.449,7.22,7.329,13900000.0
2005-10-03 07:00:00,7.337,7.455,7.247,7.38,12250000.0
2005-10-03 08:00:00,7.317,7.454,7.235,7.38,19850000.0
2005-10-03 09:00:00,7.363,7.449,7.198,7.421,19950000.0
2005-10-03 10:00:00,7.371,7.434,7.17,7.21,25250000.0
2005-10-03 11:00:00,7.278,7.413,7.181,7.346,22350000.0
2005-10-03 12:00:00,7.364,7.425,7.21,7.348,14850000.0
2005-10-03 13:00:00,7.343,7.409,7.203,7.302,17550000.0
2005-10-03 14:00:00,7.339,7.474,7.23,7.407,21700000.0
2005-10-03 15:00:00,7.321,7.443,7.228,7.344,26200000.0
2005-10-03 16:00:00,7.383,7.44,7.215,7.259,24900000.0
2005-10-03 17:00:00,7.331,7.453,7.201,7.4,21300000.0
2005-10-03 18:00:00,7.278,7.442,7.213,7.347,22900000.0
2005-10-03 19:00:00,7.322,7.425,7.241,7.294,16550000.0
2005-10-03 20:00:00,7.365,7.403,7.251,7.344,3050000.0
2005-10-03 21:00:00,7.35,7.423,7.251,7.323,4150000.0
2005-10-03 22:00:00,7.358,7.401,7.254,7.294,3500000.0
2005-10-03 23:00:00,7.259,7.403,7.242,7.304,2350000.0
2005-10-04 00:00:00,7.309,7.41,7.261,7.314,4850000.0
2005-10-04 01:00:00,7.284,7.422,7.229,7.328,5200000.0
2005-10-04 02:00:00,7.396,7.44,7.236,7.358,14200000.0
2005-10-04 03:00:00,7.367,7.448,7.201,7.389,8350000.0
2005-10-04 04:00:00,7.366,7.414,7.239,7.278,4000000.0
2005-10-04 05:00:00,7.36,7.435,7.219,7.319,12050000.0
2005-10-04 06:00:00,7.29,7.445,7.235,7.363,4500000.0
2005-10-04 07:00:00,7.351,7.449,7.249,7.427,15100000.0
2005-10-04 08:00:00,7.319,7.455,7.253,7.386,19600000.0
2005-10-04 09:00:00,7.37,7.484,7.236,7.362,11250000.0
2005-10-04 10:00:00,7.387,7.469,7.224,7.259,11200000.0
2005-10-04 11:00:00,7.351,7.459,7.236,7.433,15800000.0
2005-10-04 12:00:00,7.376,7.445,7.244,7.392,15900000.0
2005-10-04 13:00:00,7.387,7.445,7.256,7.409,16700000.0
2005-10-04 14:00:00,7.389,7.468,7.236,7.404,22300000.0
2005-10-04 15:00:00,7.298,7.49,7.26,7.351,25350000.0
2005-10-04 16:00:00,7.396,7.48,7.252,7.324,27050000.0
2005-10-04 17:00:00,7.384,7.46,7.172,7.344,26050000.0
2005-10-04 18:00:00,7.253,7.417,7.204,7.305,27000000.0
2005-10-04 19:00:00,7.285,7.385,7.19,7.263,15550000.0
2005-10-04 20:00:00,7.364,7.38,7.211,7.283,4400000.0
2005-10-04 21:00:00,7.341,7.371,7.21,7.275,3050000.0
2005-10-04 22:00:00,7.337,7.341,7.215,7.268,1400000.0
2005-10-04 23:00:00,7.328,7.374,7.216,7.273,1800000.0
2005-10-05 00:00:00,7.286,7.396,7.228,7.368,6500000.0
2005-10-05 01:00:00,7.345,7.388,7.22,7.265,3900000.0
2005-10-05 02:00:00,7.336,7.413,7.197,7.333,14500000.0
2005-10-05 03:00:00,7.211,7.439,7.205,7.336,15400000.0
2005-10-05 04:00:00,7.352,7.441,7.212,7.299,7200000.0
2005-10-05 05:00:00,7.345,7.384,7.19,7.324,14800000.0
2005-10-05 06:00:00,7.313,7.387,7.171,7.371,16850000.0
2005-10-05 07:00:00,7.239,7.427,7.176,7.364,13850000.0
2005-10-05 08:00:00,7.252,7.399,7.195,7.34,16950000.0
2005-10-05 09:00:00,7.303,7.384,7.19,7.331,11550000.0
2005-10-05 10:00:00,7.323,7.428,7.18,7.232,17250000.0
2005-10-05 11:00:00,7.297,7.398,7.173,7.276,22100000.0
2005-10-05 12:00:00,7.306,7.388,7.172,7.317,20000000.0
2005-10-05 13:00:00,7.309,7.408,7.182,7.369,18850000.0
2005-10-05 14:00:00,7.341,7.426,7.229,7.391,19850000.0
2005-10-05 15:00:00,7.283,7.443,7.23,7.308,24950000.0
2005-10-05 16:00:00,7.336,7.419,7.166,7.228,26650000.0
2005-10-05 17:00:00,7.325,7.414,7.164,7.368,24050000.0
2005-10-05 18:00:00,7.281,7.42,7.209,7.324,24800000.0
2005-10-05 19:00:00,7.303,7.459,7.218,7.437,14900000.0
2005-10-05 20:00:00,7.345,7.453,7.251,7.386,4850000.0
2005-10-05 21:00:00,7.29,7.435,7.259,7.284,5350000.0
2005-10-05 22:00:00,7.374,7.386,7.244,7.315,2150000.0
2005-10-05 23:00:00,7.287,7.409,7.27,7.323,1350000.0
2005-10-06 00:00:00,7.335,7.429,7.267,7.315,2350000.0
2005-10-06 01:00:00,7.292,7.42,7.231,7.319,6000000.0
2005-10-06 02:00:00,7.387,7.439,7.191,7.368,15750000.0
2005-10-06 03:00:00,7.358,7.456,7.242,7.373,9250000.0
2005-10-06 04:00:00,7.355,7.45,7.25,7.393,8950000.0
2005-10-06 05:00:00,7.289,7.485,7.233,7.374,8500000.0
2005-10-06 06:00:00,7.398,7.469,7.222,7.335,16650000.0
2005-10-06 07:00:00,7.372,7.437,7.258,7.321,12850000.0
2005-10-06 08:00:00,7.399,7.459,7.261,7.386,21200000.0
2005-10-06 09:00:00,7.383,7.468,7.249,7.436,15650000.0
2005-10-06 10:00:00,7.406,7.469,7.199,7.245,23700000.0
2005-10-06 11:00:00,7.381,7.435,7.238,7.344,16450000.0
2005-10-06 12:00:00,7.357,7.452,7.212,7.384,17600000.0
2005-10-06 13:00:00,7.373,7.501,7.224,7.318,19200000.0
2005-10-06 14:00:00,7.41,7.486,7.272,7.435,23850000.0
2005-10-06 15:00:00,7.334,7.532,7.282,7.398,25650000.0
2005-10-06 16:00:00,7.463,7.539,7.321,7.423,26400000.0
2005-10-06 17:00:00,7.504,7.622,7.342,7.571,25650000.0
2005-10-06 18:00:00,7.465,7.602,7.354,7.478,26150000.0
2005-10-06 19:00:00,7.445,7.575,7.349,7.517,14900000.0
2005-10-06 20:00:00,7.537,7.547,7.378,7.453,5100000.0
2005-10-06 21:00:00,7.525,7.552,7.404,7.457,2200000.0
2005-10-06 22:00:00,7.46,7.551,7.409,7.454,1950000.0
2005-10-06 23:00:00,7.545,7.548,7.44,7.459,2150000.0
2005-10-07 00:00:00,7.464,7.591,7.401,7.562,5850000.0
2005-10-07 01:00:00,7.507,7.641,7.432,7.474,9550000.0
2005-10-07 02:00:00,7.526,7.674,7.398,7.471,18700000.0
2005-10-07 03:00:00,7.562,7.585,7.396,7.489,12650000.0
2005-10-07 04:00:00,7.532,7.58,7.396,7.493,5500000.0
2005-10-07 05:00:00,7.531,7.565,7.389,7.469,3950000.0
2005-10-07 06:00:00,7.526,7.601,7.415,7.513,4000000.0
2005-10-07 07:00:00,7.49,7.583,7.382,7.472,9050000.0
2005-10-07 08:00:00,7.423,7.639,7.401,7.54,18450000.0
2005-10-07 09:00:00,7.508,7.606,7.384,7.567,13700000.0
2005-10-07 10:00:00,7.536,7.627,7.403,7.451,21300000.0
2005-10-07 11:00:00,7.508,7.688,7.429,7.573,22950000.0
2005-10-07 12:00:00,7.595,7.676,7.465,7.499,18150000.0
2005-10-07 13:00:00,7.493,7.649,7.441,7.629,19200000.0
2005-10-07 14:00:00,7.571,7.725,7.45,7.696,21650000.0
2005-10-07 15:00:00,7.564,7.687,7.453,7.642,25100000.0
2005-10-07 16:00:00,7.643,7.729,7.482,7.599,23200000.0
2005-10-07 17:00:00,7.692,7.727,7.516,7.681,24900000.0
2005-10-07 18:00:00,7.583,7.734,7.52,7.668,23550000.0
2005-10-07 19:00:00,7.688,7.788,7.529,7.667,17450000.0
2005-10-07 20:00:00,7.673,7.72,7.59,7.618,450000.0
2005-10-07 21:00:00,7.675,7.685,7.575,7.615,600000.0
2005-10-07 22:00:00,7.687,7.687,7.564,7.603,1000000.0
2005-10-09 23:00:00,7.657,7.664,7.556,7.603,800000.0
2005-10-10 00:00:00,7.7,7.84,7.564,7.603,1750000.0
2005-10-10 01:00:00,7.654,7.705,7.554,7.614,1250000.0
2005-10-10 02:00:00,7.591,7.727,7.553,7.655,7750000.0
2005-10-10 03:00:00,7.63,7.717,7.548,7.687,4850000.0
2005-10-10 04:00:00,7.677,7.759,7.558,7.663,3150000.0
2005-10-10 05:00:00,7.675,7.733,7.516,7.656,5150000.0
2005-10-10 06:00:00,7.697,7.762,7.556,7.71,9300000.0
2005-10-10 07:00:00,7.617,7.774,7.577,7.676,12750000.0
2005-10-10 08:00:00,7.725,7.814,7.594,7.73,16550000.0
2005-10-10 09:00:00,7.708,7.861,7.588,7.796,22150000.0
2005-10-10 10:00:00,7.757,7.933,7.63,7.757,23350000.0
2005-10-10 11:00:00,7.731,7.844,7.593,7.696,22500000.0
2005-10-10 12:00:00,7.715,7.829,7.591,7.726,18500000.0
2005-10-10 13:00:00,7.632,7.81,7.605,7.756,11250000.0
2005-10-10 14:00:00,7.705,7.826,7.567,7.76,21200000.0
2005-10-10 15:00:00,7.64,7.818,7.559,7.661,26450000.0
2005-10-10 16:00:00,7.714,7.777,7.56,7.622,22500000.0
2005-10-10 17:00:00,7.61,7.827,7.552,7.76,23150000.0
2005-10-10 18:00:00,7.651,7.83,7.596,7.711,26200000.0
2005-10-10 19:00:00,7.674,7.812,7.596,7.746,14000000.0
2005-10-10 20:00:00,7.754,7.785,7.655,7.697,1100000.0
2005-10-10 21:00:00,7.763,7.801,7.616,7.749,3050000.0
2005-10-10 22:00:00,7.745,7.765,7.644,7.703,1550000.0
2005-10-10 23:00:00,7.746,7.785,7.645,7.732,700000.0
2005-10-11 00:00:00,7.76,7.89,7.639,7.779,5850000.0
2005-10-11 01:00:00,7.773,7.819,7.609,7.715,5900000.0
2005-10-11 02:00:00,7.772,7.828,7.634,7.752,7700000.0
2005-10-11 03:00:00,7.817,7.817,7.627,7.739,3550000.0
2005-10-11 04:00:00,7.646,7.775,7.632,7.689,3900000.0
2005-10-11 05:00:00,7.733,7.82,7.632,7.708,5900000.0
2005-10-11 06:00:00,7.668,7.816,7.63,7.714,11600000.0
2005-10-11 07:00:00,7.761,7.83,7.623,7.687,11650000.0
2005-10-11 08:00:00,7.696,7.837,7.604,7.731,20850000.0
2005-10-11 09:00:00,7.716,7.811,7.565,7.74,21600000.0
2005-10-11 10:00:00,7.666,7.812,7.572,7.629,25500000.0
2005-10-11 11:00:00,7.647,7.809,7.61,7.698,17650000.0
2005-10-11 12:00:00,7.735,7.814,7.597,7.718,15550000.0
2005-10-11 13:00:00,7.73,7.814,7.583,7.649,20850000.0
2005-10-11 14:00:00,7.726,7.826,7.603,7.782,22500000.0
2005-10-11 15:00:00,7.642,7.83,7.613,7.713,24950000.0
2005-10-11 16:00:00,7.752,7.853,7.622,7.716,26200000.0
2005-10-11 17:00:00,7.785,7.917,7.646,7.873,24850000.0
2005-10-11 18:00:00,7.765,7.905,7.662,7.784,25850000.0
2005-10-11 19:00:00,7.76,7.913,7.64,7.719,14650000.0
2005-10-11 20:00:00,7.767,7.824,7.65,7.759,4500000.0
2005-10-11 21:00:00,7.767,7.813,7.649,7.711,2800000.0
2005-10-11 22:00:00,7.781,7.781,7.655,7.714,1200000.0
2005-10-11 23:00:00,7.743,7.793,7.655,7.721,1700000.0
2005-10-12 00:00:00,7.78,7.87,7.659,7.713,3600000.0
2005-10-12 01:00:00,7.765,7.826,7.645,7.783,5500000.0
2005-10-12 02:00:00,7.672,7.816,7.575,7.743,22750000.0
2005-10-12 03:00:00,7.777,7.82,7.627,7.764,14600000.0
2005-10-12 04:00:00,7.716,7.821,7.641,7.663,5900000.0
2005-10-12 05:00:00,7.678,7.839,7.622,7.718,11700000.0
2005-10-12 06:00:00,7.664,7.859,7.622,7.778,17550000.0
2005-10-12 07:00:00,7.816,7.881,7.66,7.788,19850000.0
2005-10-12 08:00:00,7.805,7.879,7.665,7.773,19550000.0
2005-10-12 09:00:00,7.787,7.899,7.665,7.863,21050000.0
2005-10-12 10:00:00,7.808,7.902,7.676,7.681,23450000.0
2005-10-12 11:00:00,7.743,7.89,7.634,7.786,16400000.0
2005-10-12 12:00:00,7.806,7.886,7.683,7.812,15950000.0
2005-10-12 13:00:00,7.715,7.876,7.685,7.801,15950000.0
2005-10-12 14:00:00,7.803,7.923,7.675,7.853,18950000.0
2005-10-12 15:00:00,7.759,7.888,7.657,7.706,25400000.0
2005-10-12 16:00:00,7.737,7.86,7.608,7.748,26350000.0
2005-10-12 17:00:00,7.846,7.883,7.664,7.821,25700000.0
2005-10-12 18:00:00,7.728,7.861,7.591,7.716,27400000.0
2005-10-12 19:00:00,7.602,7.846,7.563,7.687,17000000.0
2005-10-12 20:00:00,7.646,7.766,7.571,7.614,7400000.0
2005-10-12 21:00:00,7.689,7.749,7.56,7.655,5600000.0
2005-10-12 22:00:00,7.661,7.744,7.596,7.653,2950000.0
2005-10-12 23:00:00,7.705,7.757,7.599,7.674,3300000.0
2005-10-13 00:00:00,7.658,7.773,7.598,7.669,3200000.0
2005-10-13 01:00:00,7.711,7.777,7.581,7.647,7000000.0
2005-10-13 02:00:00,7.717,7.794,7.579,7.748,9650000.0
2005-10-13 03:00:00,7.724,7.788,7.572,7.624,18200000.0
2005-10-13 04:00:00,7.687,7.74,7.552,7.693,6400000.0
2005-10-13 05:00:00,7.713,7.745,7.574,7.615,8450000.0
2005-10-13 06:00:00,7.685,7.767,7.567,7.658,12150000.0
2005-10-13 07:00:00,7.619,7.768,7.585,7.688,11550000.0
2005-10-13 08:00:00,7.718,7.781,7.575,7.706,8100000.0
2005-10-13 09:00:00,7.693,7.765,7.532,7.65,15200000.0
2005-10-13 10:00:00,7.691,7.75,7.53,7.56,22800000.0
2005-10-13 11:00:00,7.631,7.767,7.536,7.675,19250000.0
2005-10-13 12:00:00,7.691,7.8,7.566,7.691,20700000.0
2005-10-13 13:00:00,7.705,7.776,7.562,7.636,17600000.0
2005-10-13 14:00:00,7.685,7.784,7.561,7.764,20650000.0
2005-10-13 15:00:00,7.628,7.793,7.562,7.673,26150000.0
2005-10-13 16:00:00,7.72,7.824,7.547,7.625,26400000.0
2005-10-13 17:00:00,7.74,7.765,7.535,7.692,25050000.0
2005-10-13 18:00:00,7.589,7.744,7.485,7.633,26400000.0
2005-10-13 19:00:00,7.621,7.721,7.522,7.596,17300000.0
2005-10-13 20:00:00,7.649,7.697,7.539,7.594,3550000.0
2005-10-13 21:00:00,7.664,7.699,7.534,7.603,3600000.0
2005-10-13 22:00:00,7.658,7.673,7.546,7.615,1700000.0
2005-10-13 23:00:00,7.72,7.72,7.573,7.662,2750000.0
2005-10-14 00:00:00,7.634,7.732,7.553,7.593,5300000.0
2005-10-14 01:00:00,7.678,7.722,7.541,7.597,4900000.0
2005-10-14 02:00:00,7.608,7.751,7.534,7.611,16900000.0
2005-10-14 03:00:00,7.661,7.703,7.505,7.666,5400000.0
2005-10-14 04:00:00,7.657,7.694,7.543,7.644,2750000.0
2005-10-14 05:00:00,7.574,7.717,7.509,7.602,8900000.0
2005-10-14 06:00:00,7.66,7.725,7.517,7.594,8050000.0
2005-10-14 07:00:00,7.643,7.724,7.541,7.619,4900000.0
2005-10-14 08:00:00,7.679,7.739,7.533,7.591,16250000.0
2005-10-14 09:00:00,7.596,7.762,7.513,7.678,12650000.0
2005-10-14 10:00:00,7.659,7.734,7.483,7.532,15300000.0
2005-10-14 11:00:00,7.663,7.738,7.526,7.616,10550000.0
2005-10-14 12:00:00,7.624,7.694,7.536,7.558,4850000.0
2005-10-14 13:00:00,7.517,7.733,7.482,7.646,15050000.0
2005-10-14 14:00:00,7.62,7.717,7.456,7.612,20150000.0
2005-10-14 15:00:00,7.506,7.665,7.428,7.532,26050000.0
2005-10-14 16:00:00,7.57,7.7,7.436,7.556,26150000.0
2005-10-14 17:00:00,7.639,7.704,7.46,7.634,24700000.0
2005-10-14 18:00:00,7.551,7.757,7.476,7.669,25300000.0
2005-10-14 19:00:00,7.658,7.83,7.583,7.727,15450000.0
2005-10-14 20:00:00,7.784,7.842,7.641,7.779,13500000.0
2005-10-14 21:00:00,7.754,7.815,7.609,7.739,10250000.0
2005-10-14 22:00:00,7.692,7.849,7.639,7.709,7100000.0
2005-10-16 23:00:00,7.776,7.776,7.643,7.707,1750000.0
2005-10-17 00:00:00,7.79,7.87,7.656,7.713,2500000.0
2005-10-17 01:00:00,7.755,7.821,7.662,7.709,2650000.0
2005-10-17 02:00:00,7.695,7.846,7.646,7.695,20900000.0
2005-10-17 03:00:00,7.757,7.866,7.616,7.733,16750000.0
2005-10-17 04:00:00,7.764,7.833,7.641,7.78,13300000.0
2005-10-17 05:00:00,7.733,7.866,7.642,7.704,17150000.0
2005-10-17 06:00:00,7.761,7.857,7.621,7.718,22450000.0
2005-10-17 07:00:00,7.686,7.909,7.654,7.78,19450000.0
2005-10-17 08:00:00,7.793,7.85,7.633,7.739,18400000.0
2005-10-17 09:00:00,7.768,7.864,7.623,7.833,25000000.0
2005-10-17 10:00:00,7.781,7.91,7.639,7.682,28150000.0
2005-10-17 11:00:00,7.723,7.867,7.662,7.748,24000000.0
2005-10-17 12:00:00,7.776,7.895,7.635,7.82,22350000.0
2005-10-17 13:00:00,7.803,7.902,7.663,7.77,22650000.0
2005-10-17 14:00:00,7.807,7.897,7.666,7.831,24800000.0
2005-10-17 15:00:00,7.736,7.904,7.658,7.748,23550000.0
2005-10-17 16:00:00,7.784,7.866,7.638,7.74,24800000.0
2005-10-17 17:00:00,7.839,7.906,7.678,7.862,24450000.0
2005-10-17 18:00:00,7.764,7.918,7.69,7.794,23300000.0
2005-10-17 19:00:00,7.775,7.867,7.625,7.713,14900000.0
2005-10-17 20:00:00,7.779,7.853,7.621,7.718,12650000.0
2005-10-17 21:00:00,7.762,7.827,7.616,7.768,10700000.0
2005-10-17 22:00:00,7.739,7.814,7.636,7.8,6550000.0
2005-10-17 23:00:00,7.664,7.809,7.614,7.684,6950000.0
2005-10-18 00:00:00,7.76,7.83,7.637,7.675,4800000.0
2005-10-18 01:00:00,7.746,7.81,7.63,7.709,3450000.0
2005-10-18 02:00:00,7.739,7.817,7.587,7.74,20450000.0
2005-10-18 03:00:00,7.732,7.817,7.589,7.749,16100000.0
2005-10-18 04:00:00,7.727,7.814,7.628,7.738,4650000.0
2005-10-18 05:00:00,7.754,7.815,7.63,7.715,7750000.0
2005-10-18 06:00:00,7.675,7.86,7.627,7.77,14500000.0
2005-10-18 07:00:00,7.723,7.875,7.671,7.749,6250000.0
2005-10-18 08:00:00,7.783,7.851,7.63,7.764,17350000.0
2005-10-18 09:00:00,7.677,7.864,7.656,7.823,20000000.0
2005-10-18 10:00:00,7.79,7.824,7.614,7.697,16300000.0
2005-10-18 11:00:00,7.717,7.87,7.618,7.712,15650000.0
2005-10-18 12:00:00,7.769,7.83,7.615,7.785,13500000.0
2005-10-18 13:00:00,7.648,7.815,7.611,7.764,10000000.0
2005-10-18 14:00:00,7.736,7.801,7.591,7.779,19700000.0
2005-10-18 15:00:00,7.634,7.823,7.609,7.776,24900000.0
2005-10-18 16:00:00,7.755,7.821,7.584,7.705,23800000.0
2005-10-18 17:00:00,7.78,7.853,7.607,7.791,22500000.0
2005-10-18 18:00:00,7.682,7.836,7.606,7.725,22250000.0
2005-10-18 19:00:00,7.706,7.822,7.622,7.675,15400000.0
2005-10-18 20:00:00,7.741,7.811,7.611,7.769,11700000.0
2005-10-18 21:00:00,7.706,7.796,7.612,7.693,6550000.0
2005-10-18 22:00:00,7.757,7.809,7.6,7.723,8800000.0
2005-10-18 23:00:00,7.763,7.769,7.605,7.683,2200000.0
2005-10-19 00:00:00,7.75,7.768,7.55,7.684,3050000.0
2005-10-19 01:00:00,7.658,7.815,7.607,7.717,7000000.0
2005-10-19 02:00:00,7.728,7.799,7.585,7.724,15800000.0
2005-10-19 03:00:00,7.657,7.838,7.582,7.698,21800000.0
2005-10-19 04:00:00,7.688,7.788,7.591,7.649,7700000.0
2005-10-19 05:00:00,7.722,7.814,7.582,7.675,16150000.0
2005-10-19 06:00:00,7.626,7.818,7.584,7.726,21250000.0
2005-10-19 07:00:00,7.729,7.827,7.588,7.763,24350000.0
2005-10-19 08:00:00,7.724,7.801,7.552,7.662,24950000.0
2005-10-19 09:00:00,7.678,7.763,7.53,7.719,19850000.0
2005-10-19 10:00:00,7.671,7.738,7.493,7.556,25450000.0
2005-10-19 11:00:00,7.61,7.749,7.537,7.653,20900000.0
2005-10-19 12:00:00,7.678,7.757,7.532,7.712,17650000.0
2005-10-19 13:00:00,7.7,7.78,7.545,7.663,18250000.0
2005-10-19 14:00:00,7.661,7.771,7.483,7.639,20750000.0
2005-10-19 15:00:00,7.525,7.721,7.484,7.59,26400000.0
2005-10-19 16:00:00,7.643,7.725,7.489,7.591,26350000.0
2005-10-19 17:00:00,7.688,7.719,7.494,7.663,25900000.0
2005-10-19 18:00:00,7.566,7.681,7.415,7.506,26100000.0
2005-10-19 19:00:00,7.49,7.64,7.427,7.525,15850000.0
2005-10-19 20:00:00,7.575,7.658,7.424,7.522,9100000.0
2005-10-19 21:00:00,7.513,7.628,7.431,7.494,3500000.0
2005-10-19 22:00:00,7.578,7.608,7.46,7.56,3200000.0
2005-10-19 23:00:00,7.53,7.657,7.47,7.509,6550000.0
2005-10-20 00:00:00,7.524,7.628,7.443,7.49,6100000.0
2005-10-20 01:00:00,7.573,7.627,7.453,7.597,5700000.0
2005-10-20 02:00:00,7.589,7.64,7.354,7.485,22600000.0
2005-10-20 03:00:00,7.448,7.571,7.377,7.53,16050000.0
2005-10-20 04:00:00,7.457,7.58,7.377,7.495,9850000.0
2005-10-20 05:00:00,7.499,7.575,7.372,7.455,10250000.0
2005-10-20 06:00:00,7.443,7.609,7.392,7.518,13300000.0
2005-10-20 07:00:00,7.432,7.599,7.352,7.525,16100000.0
2005-10-20 08:00:00,7.526,7.593,7.371,7.504,19800000.0
2005-10-20 09:00:00,7.428,7.573,7.35,7.483,14150000.0
2005-10-20 10:00:00,7.515,7.599,7.365,7.475,21350000.0
2005-10-20 11:00:00,7.477,7.604,7.366,7.559,21800000.0
2005-10-20 12:00:00,7.517,7.62,7.418,7.552,18850000.0
2005-10-20 13:00:00,7.56,7.638,7.426,7.52,18050000.0
2005-10-20 14:00:00,7.557,7.675,7.451,7.629,21750000.0
2005-10-20 15:00:00,7.499,7.67,7.459,7.562,25050000.0
2005-10-20 16:00:00,7.589,7.69,7.452,7.468,25850000.0
2005-10-20 17:00:00,7.572,7.622,7.387,7.551,25900000.0
2005-10-20 18:00:00,7.441,7.633,7.329,7.488,26400000.0
2005-10-20 19:00:00,7.475,7.671,7.409,7.613,14000000.0
2005-10-20 20:00:00,7.556,7.652,7.45,7.499,6550000.0
2005-10-20 21:00:00,7.553,7.64,7.453,7.504,3800000.0
2005-10-20 22:00:00,7.476,7.598,7.447,7.535,3700000.0
2005-10-20 23:00:00,7.595,7.642,7.455,7.533,6700000.0
2005-10-21 00:00:00,7.535,7.611,7.486,7.525,1850000.0
2005-10-21 01:00:00,7.574,7.626,7.435,7.564,6100000.0
2005-10-21 02:00:00,7.491,7.639,7.414,7.579,23050000.0
2005-10-21 03:00:00,7.574,7.649,7.441,7.536,21800000.0
2005-10-21 04:00:00,7.559,7.607,7.443,7.482,5250000.0
2005-10-21 05:00:00,7.519,7.642,7.446,7.486,9750000.0
2005-10-21 06:00:00,7.533,7.612,7.401,7.583,18100000.0
2005-10-21 07:00:00,7.551,7.648,7.42,7.425,17750000.0
2005-10-21 08:00:00,7.5,7.629,7.396,7.532,18600000.0
2005-10-21 09:00:00,7.508,7.658,7.409,7.615,20900000.0
2005-10-21 10:00:00,7.574,7.662,7.425,7.537,26400000.0
2005-10-21 11:00:00,7.5,7.658,7.418,7.508,20150000.0
2005-10-21 12:00:00,7.555,7.633,7.42,7.554,15100000.0
2005-10-21 13:00:00,7.521,7.614,7.41,7.448,12800000.0
2005-10-21 14:00:00,7.553,7.625,7.399,7.551,19300000.0
2005-10-21 15:00:00,7.457,7.641,7.383,7.511,26250000.0
2005-10-21 16:00:00,7.569,7.642,7.419,7.472,26450000.0
2005-10-21 17:00:00,7.578,7.632,7.383,7.58,26150000.0
2005-10-21 18:00:00,7.497,7.651,7.436,7.592,24950000.0
2005-10-21 19:00:00,7.562,7.681,7.474,7.581,15750000.0
2005-10-21 20:00:00,7.625,7.658,7.45,7.559,4550000.0
2005-10-21 21:00:00,7.523,7.668,7.496,7.563,1400000.0
2005-10-21 22:00:00,7.625,7.637,7.506,7.544,1700000.0
2005-10-23 23:00:00,7.614,7.663,7.505,7.559,2100000.0
2005-10-24 00:00:00,7.62,7.71,7.515,7.534,800000.0
2005-10-24 01:00:00,7.615,7.634,7.48,7.553,1500000.0
2005-10-24 02:00:00,7.614,7.687,7.428,7.531,19850000.0
2005-10-24 03:00:00,7.559,7.667,7.464,7.523,22400000.0
2005-10-24 04:00:00,7.6,7.654,7.475,7.537,4850000.0
2005-10-24 05:00:00,7.586,7.653,7.469,7.583,5850000.0
2005-10-24 06:00:00,7.588,7.674,7.449,7.629,12400000.0
2005-10-24 07:00:00,7.472,7.639,7.439,7.534,19100000.0
2005-10-24 08:00:00,7.516,7.683,7.461,7.589,22550000.0
2005-10-24 09:00:00,7.534,7.658,7.419,7.626,20300000.0
2005-10-24 10:00:00,7.59,7.67,7.384,7.602,20950000.0
2005-10-24 11:00:00,7.474,7.67,7.445,7.546,13450000.0
2005-10-24 12:00:00,7.577,7.641,7.434,7.582,14900000.0
2005-10-24 13:00:00,7.586,7.66,7.449,7.605,18750000.0
2005-10-24 14:00:00,7.59,7.673,7.447,7.633,20900000.0
2005-10-24 15:00:00,7.531,7.705,7.467,7.564,24850000.0
2005-10-24 16:00:00,7.631,7.721,7.507,7.628,26300000.0
2005-10-24 17:00:00,7.719,7.742,7.527,7.703,17350000.0
2005-10-24 18:00:00,7.669,7.725,7.514,7.62,24450000.0
2005-10-24 19:00:00,7.606,7.717,7.49,7.535,20850000.0
2005-10-24 20:00:00,7.617,7.691,7.488,7.544,7150000.0
2005-10-24 21:00:00,7.617,7.643,7.484,7.585,2000000.0
2005-10-24 22:00:00,7.626,7.677,7.513,7.568,4150000.0
2005-10-24 23:00:00,7.627,7.67,7.534,7.595,1550000.0
2005-10-25 00:00:00,7.594,7.691,7.527,7.591,4250000.0
2005-10-25 01:00:00,7.615,7.648,7.502,7.631,3250000.0
2005-10-25 02:00:00,7.637,7.687,7.483,7.573,11500000.0
2005-10-25 03:00:00,7.573,7.718,7.498,7.641,16000000.0
2005-10-25 04:00:00,7.573,7.722,7.519,7.606,4400000.0
2005-10-25 05:00:00,7.643,7.719,7.506,7.601,9800000.0
2005-10-25 06:00:00,7.658,7.706,7.521,7.594,9200000.0
2005-10-25 07:00:00,7.637,7.726,7.513,7.606,9750000.0
2005-10-25 08:00:00,7.649,7.734,7.525,7.664,17100000.0
2005-10-25 09:00:00,7.641,7.735,7.464,7.701,19500000.0
2005-10-25 10:00:00,7.604,7.765,7.536,7.572,23650000.0
2005-10-25 11:00:00,7.709,7.764,7.533,7.641,15300000.0
2005-10-25 12:00:00,7.674,7.75,7.539,7.677,19550000.0
2005-10-25 13:00:00,7.676,7.755,7.546,7.681,18200000.0
2005-10-25 14:00:00,7.666,7.781,7.553,7.759,21300000.0
2005-10-25 15:00:00,7.647,7.854,7.596,7.71,24700000.0
2005-10-25 16:00:00,7.756,7.843,7.614,7.717,25700000.0
2005-10-25 17:00:00,7.767,7.872,7.595,7.791,24450000.0
2005-10-25 18:00:00,7.693,7.843,7.634,7.746,23400000.0
2005-10-25 19:00:00,7.725,7.837,7.63,7.698,12450000.0
2005-10-25 20:00:00,7.756,7.817,7.632,7.674,3900000.0
2005-10-25 21:00:00,7.747,7.791,7.633,7.784,3200000.0
2005-10-25 22:00:00,7.76,7.766,7.624,7.714,1600000.0
2005-10-25 23:00:00,7.754,7.82,7.62,7.673,6100000.0
2005-10-26 00:00:00,7.695,7.806,7.631,7.704,5300000.0
2005-10-26 01:00:00,7.744,7.793,7.634,7.689,3600000.0
2005-10-26 02:00:00,7.738,7.831,7.623,7.763,18650000.0
2005-10-26 03:00:00,7.798,7.848,7.605,7.754,11700000.0
2005-10-26 04:00:00,7.699,7.83,7.654,7.729,8200000.0
2005-10-26 05:00:00,7.7,7.822,7.628,7.714,7700000.0
2005-10-26 06:00:00,7.755,7.853,7.646,7.709,12000000.0
2005-10-26 07:00:00,7.746,7.842,7.651,7.72,17100000.0
2005-10-26 08:00:00,7.78,7.856,7.631,7.78,18600000.0
2005-10-26 09:00:00,7.775,7.865,7.649,7.762,15850000.0
2005-10-26 10:00:00,7.808,7.871,7.641,7.694,23050000.0
2005-10-26 11:00:00,7.756,7.847,7.633,7.752,17750000.0
2005-10-26 12:00:00,7.796,7.867,7.656,7.802,17950000.0
2005-10-26 13:00:00,7.783,7.85,7.628,7.83,16550000.0
2005-10-26 14:00:00,7.78,7.887,7.663,7.849,22650000.0
2005-10-26 15:00:00,7.731,7.909,7.672,7.769,25750000.0
2005-10-26 16:00:00,7.837,7.882,7.674,7.756,26750000.0
2005-10-26 17:00:00,7.848,7.891,7.627,7.82,24450000.0
2005-10-26 18:00:00,7.734,7.861,7.659,7.776,25550000.0
2005-10-26 19:00:00,7.754,7.863,7.667,7.712,15250000.0
2005-10-26 20:00:00,7.763,7.835,7.62,7.734,7100000.0
2005-10-26 21:00:00,7.756,7.82,7.609,7.703,5150000.0
2005-10-26 22:00:00,7.673,7.79,7.632,7.789,4100000.0
2005-10-26 23:00:00,7.718,7.811,7.632,7.702,6800000.0
2005-10-27 00:00:00,7.78,7.9,7.617,7.746,5050000.0
2005-10-27 01:00:00,7.739,7.799,7.607,7.653,5750000.0
2005-10-27 02:00:00,7.697,7.85,7.606,7.694,20400000.0
2005-10-27 03:00:00,7.694,7.864,7.624,7.775,11400000.0
2005-10-27 04:00:00,7.765,7.831,7.606,7.722,9500000.0
2005-10-27 05:00:00,7.727,7.85,7.647,7.745,13250000.0
2005-10-27 06:00:00,7.763,7.887,7.669,7.755,16550000.0
2005-10-27 07:00:00,7.789,7.88,7.655,7.695,12700000.0
2005-10-27 08:00:00,7.738,7.865,7.654,7.798,16500000.0
2005-10-27 09:00:00,7.763,7.898,7.664,7.794,17650000.0
2005-10-27 10:00:00,7.772,7.901,7.637,7.675,19300000.0
2005-10-27 11:00:00,7.741,7.856,7.626,7.718,18800000.0
2005-10-27 12:00:00,7.765,7.84,7.642,7.685,12600000.0
2005-10-27 13:00:00,7.783,7.838,7.652,7.817,12000000.0
2005-10-27 14:00:00,7.726,7.911,7.656,7.865,19500000.0
2005-10-27 15:00:00,7.758,7.936,7.702,7.781,25100000.0
2005-10-27 16:00:00,7.854,7.939,7.641,7.721,26800000.0
2005-10-27 17:00:00,7.801,7.911,7.63,7.829,25350000.0
2005-10-27 18:00:00,7.723,7.88,7.667,7.75,25800000.0
2005-10-27 19:00:00,7.767,7.856,7.635,7.755,19350000.0
2005-10-27 20:00:00,7.762,7.855,7.637,7.695,5750000.0
2005-10-27 21:00:00,7.767,7.812,7.623,7.782,6250000.0
2005-10-27 22:00:00,7.766,7.829,7.655,7.72,1550000.0
2005-10-27 23:00:00,7.765,7.838,7.645,7.725,4400000.0
2005-10-28 00:00:00,7.79,7.826,7.639,7.719,4800000.0
2005-10-28 01:00:00,7.763,7.833,7.649,7.735,3450000.0
2005-10-28 02:00:00,7.784,7.867,7.625,7.768,25550000.0
2005-10-28 03:00:00,7.774,7.855,7.635,7.767,20600000.0
2005-10-28 04:00:00,7.754,7.858,7.651,7.78,8750000.0
2005-10-28 05:00:00,7.705,7.836,7.636,7.756,7550000.0
2005-10-28 06:00:00,7.798,7.822,7.632,7.741,9550000.0
2005-10-28 07:00:00,7.735,7.894,7.67,7.762,15700000.0
2005-10-28 08:00:00,7.782,7.84,7.649,7.768,20100000.0
2005-10-28 09:00:00,7.786,7.877,7.649,7.811,20700000.0
2005-10-28 10:00:00,7.805,7.885,7.639,7.748,16900000.0
2005-10-28 11:00:00,7.818,7.871,7.631,7.804,13500000.0
2005-10-28 12:00:00,7.741,7.837,7.599,7.772,21200000.0
2005-10-28 13:00:00,7.676,7.833,7.619,7.776,19000000.0
2005-10-28 14:00:00,7.739,7.834,7.635,7.787,19100000.0
2005-10-28 15:00:00,7.689,7.837,7.573,7.676,26050000.0
2005-10-28 16:00:00,7.721,7.797,7.533,7.598,26650000.0
2005-10-28 17:00:00,7.693,7.747,7.508,7.616,25450000.0
2005-10-28 18:00:00,7.59,7.808,7.532,7.672,27200000.0
2005-10-28 19:00:00,7.641,7.84,7.571,7.765,21350000.0
2005-10-28 20:00:00,7.729,7.792,7.611,7.662,5900000.0
2005-10-28 21:00:00,7.745,7.784,7.606,7.713,2450000.0
2005-10-28 22:00:00,7.775,7.794,7.617,7.703,2650000.0
2005-10-31 00:00:00,7.74,7.8,7.51,7.69,1350000.0
2005-10-31 01:00:00,7.741,7.836,7.633,7.704,3600000.0
2005-10-31 02:00:00,7.7,7.83,7.589,7.74,22100000.0
2005-10-31 03:00:00,7.777,7.842,7.585,7.748,11750000.0
2005-10-31 04:00:00,7.704,7.842,7.617,7.756,8350000.0
2005-10-31 05:00:00,7.721,7.82,7.61,7.698,12450000.0
2005-10-31 06:00:00,7.705,7.804,7.619,7.743,17100000.0
2005-10-31 07:00:00,7.752,7.795,7.596,7.75,9650000.0
2005-10-31 08:00:00,7.703,7.823,7.606,7.738,18450000.0
2005-10-31 09:00:00,7.692,7.816,7.579,7.685,13400000.0
2005-10-31 10:00:00,7.719,7.8,7.563,7.622,22350000.0
2005-10-31 11:00:00,7.71,7.822,7.597,7.714,20400000.0
2005-10-31 12:00:00,7.745,7.846,7.603,7.737,11000000.0
2005-10-31 13:00:00,7.735,7.806,7.582,7.754,11250000.0
2005-10-31 14:00:00,7.731,7.842,7.59,7.783,20050000.0
2005-10-31 15:00:00,7.699,7.851,7.571,7.682,23750000.0
2005-10-31 16:00:00,7.738,7.842,7.601,7.685,26950000.0
2005-10-31 17:00:00,7.737,7.78,7.51,7.663,26100000.0
2005-10-31 18:00:00,7.551,7.692,7.438,7.546,26500000.0
2005-10-31 19:00:00,7.522,7.673,7.415,7.474,26850000.0
2005-10-31 20:00:00,7.567,7.631,7.382,7.446,16250000.0
2005-10-31 21:00:00,7.395,7.581,7.395,7.496,6250000.0
2005-10-31 22:00:00,7.532,7.578,7.422,7.465,4500000.0
2005-10-31 23:00:00,7.429,7.573,7.405,7.474,3400000.0
2005-11-01 00:00:00,7.56,7.61,7.36,7.565,2850000.0
2005-11-01 01:00:00,7.546,7.546,7.363,7.485,1400000.0
2005-11-01 02:00:00,7.445,7.64,7.421,7.499,5650000.0
2005-11-01 03:00:00,7.487,7.628,7.402,7.531,12650000.0
2005-11-01 04:00:00,7.558,7.585,7.397,7.492,7800000.0
2005-11-01 05:00:00,7.452,7.601,7.397,7.482,11950000.0
2005-11-01 06:00:00,7.53,7.644,7.391,7.511,13750000.0
2005-11-01 07:00:00,7.438,7.584,7.414,7.49,7300000.0
2005-11-01 08:00:00,7.451,7.595,7.393,7.509,12550000.0
2005-11-01 09:00:00,7.42,7.597,7.395,7.541,11000000.0
2005-11-01 10:00:00,7.533,7.59,7.359,7.416,18550000.0
2005-11-01 11:00:00,7.44,7.589,7.327,7.536,16900000.0
2005-11-01 12:00:00,7.423,7.558,7.382,7.494,10400000.0
2005-11-01 13:00:00,7.393,7.575,7.372,7.532,11250000.0
2005-11-01 14:00:00,7.484,7.581,7.372,7.566,18850000.0
2005-11-01 15:00:00,7.433,7.613,7.265,7.334,20950000.0
2005-11-01 16:00:00,7.381,7.484,7.246,7.312,26700000.0
2005-11-01 17:00:00,7.412,7.474,7.222,7.431,25900000.0
2005-11-01 18:00:00,7.324,7.486,7.28,7.384,25250000.0
2005-11-01 19:00:00,7.376,7.499,7.269,7.396,27150000.0
2005-11-01 20:00:00,7.338,7.479,7.225,7.333,26200000.0
2005-11-01 21:00:00,7.394,7.508,7.278,7.359,8700000.0
2005-11-01 22:00:00,7.394,7.455,7.273,7.326,3550000.0
2005-11-01 23:00:00,7.3,7.474,7.271,7.362,7150000.0
2005-11-02 00:00:00,7.376,7.466,7.286,7.373,6700000.0
2005-11-02 01:00:00,7.434,7.476,7.305,7.385,2600000.0
2005-11-02 02:00:00,7.427,7.498,7.306,7.448,9800000.0
2005-11-02 03:00:00,7.471,7.5,7.295,7.368,16550000.0
2005-11-02 04:00:00,7.432,7.489,7.279,7.355,9400000.0
2005-11-02 05:00:00,7.304,7.527,7.304,7.424,8050000.0
2005-11-02 06:00:00,7.467,7.511,7.307,7.4,11350000.0
2005-11-02 07:00:00,7.445,7.508,7.3,7.42,6750000.0
2005-11-02 08:00:00,7.351,7.501,7.281,7.394,12500000.0
2005-11-02 09:00:00,7.332,7.518,7.271,7.463,14500000.0
2005-11-02 10:00:00,7.401,7.548,7.232,7.282,19750000.0
2005-11-02 11:00:00,7.351,7.471,7.249,7.423,17150000.0
2005-11-02 12:00:00,7.421,7.459,7.259,7.393,15150000.0
2005-11-02 13:00:00,7.4,7.465,7.219,7.313,15750000.0
2005-11-02 14:00:00,7.361,7.477,7.258,7.377,16200000.0
2005-11-02 15:00:00,7.302,7.499,7.242,7.383,18050000.0
2005-11-02 16:00:00,7.446,7.517,7.315,7.369,25650000.0
2005-11-02 17:00:00,7.453,7.568,7.299,7.502,25700000.0
2005-11-02 18:00:00,7.41,7.545,7.339,7.444,24900000.0
2005-11-02 19:00:00,7.42,7.587,7.322,7.412,27000000.0
2005-11-02 20:00:00,7.45,7.558,7.339,7.431,16500000.0
2005-11-02 21:00:00,7.527,7.53,7.325,7.507,6650000.0
2005-11-02 22:00:00,7.475,7.527,7.353,7.46,6100000.0
2005-11-02 23:00:00,7.496,7.525,7.358,7.435,4050000.0
2005-11-03 00:00:00,7.53,7.59,7.385,7.471,2400000.0
2005-11-03 01:00:00,7.472,7.535,7.365,7.445,2450000.0
2005-11-03 02:00:00,7.455,7.55,7.375,7.485,4000000.0
2005-11-03 03:00:00,7.543,7.575,7.37,7.486,4900000.0
2005-11-03 04:00:00,7.483,7.531,7.383,7.524,2500000.0
2005-11-03 05:00:00,7.465,7.592,7.36,7.434,6950000.0
2005-11-03 06:00:00,7.433,7.596,7.376,7.435,5750000.0
2005-11-03 07:00:00,7.486,7.55,7.372,7.455,4500000.0
2005-11-03 08:00:00,7.516,7.565,7.362,7.465,6200000.0
2005-11-03 09:00:00,7.431,7.573,7.339,7.51,12750000.0
2005-11-03 10:00:00,7.478,7.589,7.356,7.437,14400000.0
2005-11-03 11:00:00,7.45,7.602,7.353,7.479,18400000.0
2005-11-03 12:00:00,7.514,7.577,7.361,7.524,17100000.0
2005-11-03 13:00:00,7.523,7.606,7.364,7.55,13450000.0
2005-11-03 14:00:00,7.517,7.616,7.37,7.537,18600000.0
2005-11-03 15:00:00,7.437,7.565,7.341,7.409,20200000.0
2005-11-03 16:00:00,7.444,7.567,7.304,7.462,26550000.0
2005-11-03 17:00:00,7.543,7.586,7.34,7.523,24650000.0
2005-11-03 18:00:00,7.439,7.558,7.356,7.457,23550000.0
2005-11-03 19:00:00,7.434,7.587,7.352,7.489,24000000.0
2005-11-03 20:00:00,7.403,7.62,7.366,7.468,19300000.0
2005-11-03 21:00:00,7.536,7.593,7.408,7.487,8500000.0
2005-11-03 22:00:00,7.527,7.606,7.407,7.433,7450000.0
2005-11-03 23:00:00,7.54,7.587,7.374,7.485,2600000.0
2005-11-04 00:00:00,7.51,7.62,7.433,7.493,3150000.0
2005-11-04 01:00:00,7.555,7.555,7.416,7.46,2700000.0
2005-11-04 02:00:00,7.508,7.609,7.417,7.529,6700000.0
2005-11-04 03:00:00,7.397,7.638,7.397,7.487,13550000.0
2005-11-04 04:00:00,7.428,7.582,7.42,7.448,7650000.0
2005-11-04 05:00:00,7.463,7.588,7.385,7.466,13400000.0
2005-11-04 06:00:00,7.519,7.58,7.361,7.5,7100000.0
2005-11-04 07:00:00,7.538,7.582,7.407,7.456,7950000.0
2005-11-04 08:00:00,7.458,7.601,7.381,7.528,15650000.0
2005-11-04 09:00:00,7.543,7.601,7.376,7.53,15000000.0
2005-11-04 10:00:00,7.538,7.6,7.382,7.387,10400000.0
2005-11-04 11:00:00,7.439,7.6,7.354,7.536,12750000.0
2005-11-04 12:00:00,7.529,7.589,7.373,7.53,10600000.0
2005-11-04 13:00:00,7.552,7.598,7.388,7.488,15750000.0
2005-11-04 14:00:00,7.504,7.606,7.38,7.554,17000000.0
2005-11-04 15:00:00,7.398,7.659,7.398,7.543,19800000.0
2005-11-04 16:00:00,7.61,7.715,7.453,7.507,26000000.0
2005-11-04 17:00:00,7.593,7.611,7.29,7.451,25950000.0
2005-11-04 18:00:00,7.367,7.541,7.321,7.452,26050000.0
2005-11-04 19:00:00,7.436,7.54,7.308,7.478,25700000.0
2005-11-04 20:00:00,7.477,7.564,7.351,7.434,14400000.0
2005-11-04 21:00:00,7.478,7.548,7.361,7.502,5100000.0
2005-11-04 22:00:00,7.528,7.529,7.366,7.472,2800000.0
2005-11-04 23:00:00,7.504,7.55,7.399,7.471,1950000.0
2005-11-07 00:00:00,7.51,7.6,7.402,7.473,2600000.0
2005-11-07 01:00:00,7.515,7.533,7.415,7.473,1800000.0
2005-11-07 02:00:00,7.51,7.573,7.337,7.405,7000000.0
2005-11-07 03:00:00,7.436,7.546,7.324,7.485,12500000.0
2005-11-07 04:00:00,7.497,7.524,7.374,7.449,2850000.0
2005-11-07 05:00:00,7.482,7.551,7.347,7.436,10100000.0
2005-11-07 06:00:00,7.512,7.558,7.355,7.395,13650000.0
2005-11-07 07:00:00,7.464,7.528,7.347,7.421,9200000.0
2005-11-07 08:00:00,7.42,7.567,7.34,7.403,13750000.0
2005-11-07 09:00:00,7.478,7.576,7.334,7.444,14250000.0
2005-11-07 10:00:00,7.483,7.59,7.313,7.465,12150000.0
2005-11-07 11:00:00,7.353,7.537,7.322,7.434,13550000.0
2005-11-07 12:00:00,7.461,7.568,7.353,7.477,9200000.0
2005-11-07 13:00:00,7.386,7.533,7.356,7.509,3850000.0
2005-11-07 14:00:00,7.458,7.521,7.346,7.437,9250000.0
2005-11-07 15:00:00,7.363,7.545,7.309,7.35,18850000.0
2005-11-07 16:00:00,7.446,7.513,7.281,7.367,24500000.0
2005-11-07 17:00:00,7.46,7.528,7.266,7.465,24350000.0
2005-11-07 18:00:00,7.357,7.527,7.29,7.436,24850000.0
2005-11-07 19:00:00,7.435,7.574,7.345,7.369,20300000.0
2005-11-07 20:00:00,7.409,7.596,7.347,7.495,14200000.0
2005-11-07 21:00:00,7.482,7.597,7.409,7.475,6950000.0
2005-11-07 22:00:00,7.545,7.59,7.423,7.493,4000000.0
2005-11-07 23:00:00,7.553,7.622,7.442,7.503,2700000.0
2005-11-08 00:00:00,7.514,7.619,7.454,7.501,3400000.0
2005-11-08 01:00:00,7.555,7.618,7.417,7.483,4750000.0
2005-11-08 02:00:00,7.536,7.604,7.417,7.494,7850000.0
2005-11-08 03:00:00,7.478,7.622,7.37,7.51,16750000.0
2005-11-08 04:00:00,7.458,7.585,7.374,7.495,7300000.0
2005-11-08 05:00:00,7.407,7.554,7.373,7.499,7300000.0
2005-11-08 06:00:00,7.478,7.566,7.35,7.433,9350000.0
2005-11-08 07:00:00,7.503,7.545,7.391,7.526,6850000.0
2005-11-08 08:00:00,7.52,7.577,7.356,7.492,11950000.0
2005-11-08 09:00:00,7.514,7.56,7.344,7.461,11900000.0
2005-11-08 10:00:00,7.491,7.59,7.355,7.455,15350000.0
2005-11-08 11:00:00,7.453,7.586,7.341,7.491,14450000.0
2005-11-08 12:00:00,7.467,7.572,7.374,7.418,12600000.0
2005-11-08 13:00:00,7.453,7.572,7.364,7.548,10550000.0
2005-11-08 14:00:00,7.521,7.637,7.355,7.523,19200000.0
2005-11-08 15:00:00,7.519,7.639,7.403,7.524,20450000.0
2005-11-08 16:00:00,7.554,7.667,7.426,7.54,26200000.0
2005-11-08 17:00:00,7.608,7.663,7.415,7.601,25000000.0
2005-11-08 18:00:00,7.493,7.695,7.458,7.547,23850000.0
2005-11-08 19:00:00,7.526,7.671,7.432,7.577,28800000.0
2005-11-08 20:00:00,7.581,7.635,7.425,7.51,13150000.0
2005-11-08 21:00:00,7.482,7.621,7.456,7.525,4350000.0
2005-11-08 22:00:00,7.566,7.641,7.479,7.618,3200000.0
2005-11-08 23:00:00,7.565,7.633,7.464,7.524,1900000.0
2005-11-09 00:00:00,7.6,7.7,7.439,7.544,4850000.0
2005-11-09 01:00:00,7.595,7.682,7.454,7.533,6350000.0
2005-11-09 02:00:00,7.534,7.663,7.457,7.598,10250000.0
2005-11-09 03:00:00,7.585,7.671,7.458,7.577,12200000.0
2005-11-09 04:00:00,7.625,7.676,7.485,7.605,8050000.0
2005-11-09 05:00:00,7.607,7.682,7.456,7.562,11450000.0
2005-11-09 06:00:00,7.57,7.661,7.475,7.573,12550000.0
2005-11-09 07:00:00,7.615,7.672,7.482,7.546,12100000.0
2005-11-09 08:00:00,7.562,7.679,7.452,7.573,18650000.0
2005-11-09 09:00:00,7.582,7.687,7.446,7.613,16000000.0
2005-11-09 10:00:00,7.598,7.66,7.438,7.555,12100000.0
2005-11-09 11:00:00,7.555,7.729,7.459,7.563,12800000.0
2005-11-09 12:00:00,7.618,7.678,7.456,7.516,16850000.0
2005-11-09 13:00:00,7.519,7.699,7.484,7.602,15250000.0
2005-11-09 14:00:00,7.644,7.71,7.469,7.641,13800000.0
2005-11-09 15:00:00,7.562,7.703,7.481,7.588,19300000.0
2005-11-09 16:00:00,7.65,7.712,7.489,7.573,25650000.0
2005-11-09 17:00:00,7.576,7.718,7.482,7.645,23050000.0
2005-11-09 18:00:00,7.553,7.72,7.482,7.632,25200000.0
2005-11-09 19:00:00,7.615,7.738,7.502,7.637,25950000.0
2005-11-09 20:00:00,7.577,7.707,7.463,7.583,16450000.0
2005-11-09 21:00:00,7.641,7.66,7.467,7.555,2900000.0
2005-11-09 22:00:00,7.624,7.71,7.527,7.627,3400000.0
2005-11-09 23:00:00,7.656,7.703,7.525,7.603,2500000.0
2005-11-10 00:00:00,7.62,7.687,7.527,7.575,4550000.0
2005-11-10 01:00:00,7.627,7.662,7.525,7.58,1650000.0
2005-11-10 02:00:00,7.645,7.737,7.518,7.583,5800000.0
2005-11-10 03:00:00,7.688,7.729,7.514,7.662,18150000.0
2005-11-10 04:00:00,7.686,7.723,7.527,7.626,8100000.0
2005-11-10 05:00:00,7.679,7.742,7.515,7.634,14250000.0
2005-11-10 06:00:00,7.643,7.725,7.527,7.614,18550000.0
2005-11-10 07:00:00,7.635,7.746,7.51,7.609,14200000.0
2005-11-10 08:00:00,7.688,7.719,7.502,7.64,16300000.0
2005-11-10 09:00:00,7.622,7.727,7.501,7.673,12650000.0
2005-11-10 10:00:00,7.616,7.709,7.49,7.53,17800000.0
2005-11-10 11:00:00,7.592,7.721,7.522,7.704,16650000.0
2005-11-10 12:00:00,7.712,7.765,7.536,7.657,15150000.0
2005-11-10 13:00:00,7.543,7.755,7.52,7.727,15950000.0
2005-11-10 14:00:00,7.679,7.819,7.558,7.756,18200000.0
2005-11-10 15:00:00,7.639,7.802,7.584,7.662,21750000.0
2005-11-10 16:00:00,7.708,7.774,7.516,7.624,24650000.0
2005-11-10 17:00:00,7.702,7.775,7.55,7.712,24950000.0
2005-11-10 18:00:00,7.616,7.746,7.507,7.633,25350000.0
2005-11-10 19:00:00,7.61,7.75,7.537,7.607,19050000.0
2005-11-10 20:00:00,7.613,7.728,7.507,7.621,16950000.0
2005-11-10 21:00:00,7.648,7.719,7.55,7.613,10550000.0
2005-11-10 22:00:00,7.663,7.698,7.512,7.599,6400000.0
2005-11-10 23:00:00,7.55,7.683,7.534,7.595,2850000.0
2005-11-11 00:00:00,7.68,7.75,7.522,7.591,5900000.0
2005-11-11 01:00:00,7.657,7.713,7.53,7.593,5500000.0
2005-11-11 02:00:00,7.694,7.726,7.507,7.623,12100000.0
2005-11-11 03:00:00,7.655,7.733,7.527,7.591,11350000.0
2005-11-11 04:00:00,7.653,7.717,7.517,7.593,14750000.0
2005-11-11 05:00:00,7.646,7.707,7.539,7.688,11500000.0
2005-11-11 06:00:00,7.652,7.736,7.52,7.642,11050000.0
2005-11-11 07:00:00,7.66,7.731,7.539,7.651,7600000.0
2005-11-11 08:00:00,7.676,7.757,7.516,7.669,11250000.0
2005-11-11 09:00:00,7.587,7.738,7.523,7.678,7850000.0
2005-11-11 10:00:00,7.678,7.753,7.543,7.559,13500000.0
2005-11-11 11:00:00,7.628,7.769,7.532,7.627,15950000.0
2005-11-11 12:00:00,7.656,7.748,7.539,7.6,14450000.0
2005-11-11 13:00:00,7.672,7.77,7.543,7.621,12900000.0
2005-11-11 14:00:00,7.681,7.72,7.53,7.698,7750000.0
2005-11-11 15:00:00,7.561,7.741,7.538,7.64,19050000.0
2005-11-11 16:00:00,7.688,7.781,7.55,7.627,25600000.0
2005-11-11 17:00:00,7.654,7.784,7.518,7.667,24750000.0
2005-11-11 18:00:00,7.533,7.73,7.511,7.661,25200000.0
2005-11-11 19:00:00,7.646,7.793,7.522,7.636,24400000.0
2005-11-11 20:00:00,7.698,7.77,7.548,7.659,15000000.0
2005-11-11 21:00:00,7.704,7.761,7.558,7.644,6000000.0
2005-11-11 22:00:00,7.639,7.792,7.57,7.596,7000000.0
2005-11-11 23:00:00,7.704,7.763,7.623,7.663,2300000.0
2005-11-14 00:00:00,7.72,7.82,7.577,7.653,1950000.0
2005-11-14 01:00:00,7.717,7.753,7.578,7.578,3150000.0
2005-11-14 02:00:00,7.696,7.804,7.598,7.667,7350000.0
2005-11-14 03:00:00,7.651,7.806,7.6,7.768,10200000.0
2005-11-14 04:00:00,7.744,7.829,7.636,7.744,13850000.0
2005-11-14 05:00:00,7.784,7.83,7.593,7.758,21150000.0
2005-11-14 06:00:00,7.737,7.823,7.616,7.759,23900000.0
2005-11-14 07:00:00,7.782,7.852,7.601,7.766,17900000.0
2005-11-14 08:00:00,7.712,7.83,7.616,7.716,17600000.0
2005-11-14 09:00:00,7.623,7.84,7.614,7.738,12850000.0
2005-11-14 10:00:00,7.683,7.884,7.644,7.747,21300000.0
2005-11-14 11:00:00,7.723,7.852,7.653,7.761,20350000.0
2005-11-14 12:00:00,7.785,7.861,7.645,7.73,17500000.0
2005-11-14 13:00:00,7.801,7.863,7.644,7.809,16100000.0
2005-11-14 14:00:00,7.778,7.863,7.623,7.791,17500000.0
2005-11-14 15:00:00,7.683,7.838,7.62,7.684,20100000.0
2005-11-14 16:00:00,7.751,7.84,7.611,7.678,25700000.0
2005-11-14 17:00:00,7.776,7.829,7.602,7.777,23100000.0
2005-11-14 18:00:00,7.681,7.832,7.595,7.717,24350000.0
2005-11-14 19:00:00,7.693,7.818,7.589,7.78,22600000.0
2005-11-14 20:00:00,7.726,7.834,7.589,7.643,11000000.0
2005-11-14 21:00:00,7.693,7.756,7.602,7.662,1050000.0
2005-11-14 22:00:00,7.637,7.773,7.583,7.635,3800000.0
2005-11-14 23:00:00,7.679,7.716,7.561,7.613,2250000.0
2005-11-15 00:00:00,7.7,7.81,7.558,7.604,3150000.0
2005-11-15 01:00:00,7.655,7.761,7.565,7.608,2450000.0
2005-11-15 02:00:00,7.677,7.766,7.558,7.676,7400000.0
2005-11-15 03:00:00,7.598,7.756,7.538,7.614,12750000.0
2005-11-15 04:00:00,7.683,7.737,7.557,7.722,8250000.0
2005-11-15 05:00:00,7.695,7.806,7.553,7.667,8000000.0
2005-11-15 06:00:00,7.693,7.773,7.542,7.696,10600000.0
2005-11-15 07:00:00,7.701,7.766,7.569,7.607,8600000.0
2005-11-15 08:00:00,7.723,7.781,7.596,7.686,16400000.0
2005-11-15 09:00:00,7.63,7.769,7.562,7.704,10000000.0
2005-11-15 10:00:00,7.711,7.803,7.567,7.604,20600000.0
2005-11-15 11:00:00,7.685,7.845,7.569,7.704,17750000.0
2005-11-15 12:00:00,7.724,7.811,7.615,7.655,15850000.0
2005-11-15 13:00:00,7.68,7.805,7.587,7.655,13350000.0
2005-11-15 14:00:00,7.69,7.811,7.589,7.784,14550000.0
2005-11-15 15:00:00,7.653,7.832,7.629,7.723,18350000.0
2005-11-15 16:00:00,7.765,7.84,7.612,7.672,16100000.0
2005-11-15 17:00:00,7.791,7.826,7.549,7.718,26350000.0
2005-11-15 18:00:00,7.613,7.761,7.531,7.676,27050000.0
2005-11-15 19:00:00,7.655,7.784,7.564,7.741,25350000.0
2005-11-15 20:00:00,7.617,7.817,7.587,7.743,18050000.0
2005-11-15 21:00:00,7.648,7.795,7.6,7.66,8250000.0
2005-11-15 22:00:00,7.729,7.766,7.599,7.664,3700000.0
2005-11-15 23:00:00,7.758,7.78,7.579,7.657,5250000.0
2005-11-16 00:00:00,7.684,7.81,7.616,7.698,14900000.0
2005-11-16 01:00:00,7.773,7.803,7.646,7.718,3250000.0
2005-11-16 02:00:00,7.701,7.839,7.626,7.788,15300000.0
2005-11-16 03:00:00,7.794,7.861,7.648,7.791,17550000.0
2005-11-16 04:00:00,7.695,7.878,7.632,7.707,10200000.0
2005-11-16 05:00:00,7.718,7.844,7.649,7.69,12250000.0
2005-11-16 06:00:00,7.704,7.832,7.616,7.735,26100000.0
2005-11-16 07:00:00,7.766,7.859,7.597,7.678,19800000.0
2005-11-16 08:00:00,7.714,7.821,7.627,7.729,11700000.0
2005-11-16 09:00:00,7.738,7.859,7.633,7.833,9450000.0
2005-11-16 10:00:00,7.793,7.851,7.644,7.714,5900000.0
2005-11-16 11:00:00,7.812,7.843,7.628,7.756,2550000.0
2005-11-16 12:00:00,7.744,7.866,7.669,7.794,4000000.0
2005-11-16 13:00:00,7.735,7.853,7.64,7.723,3250000.0
2005-11-16 14:00:00,7.769,7.854,7.672,7.785,3000000.0
2005-11-16 15:00:00,7.667,7.88,7.639,7.76,3150000.0
2005-11-16 16:00:00,7.757,7.86,7.64,7.682,3250000.0
2005-11-16 17:00:00,7.827,8.004,7.786,7.966,4300000.0
2005-11-16 18:00:00,8.0,8.038,7.808,7.864,4800000.0
2005-11-16 19:00:00,7.882,7.988,7.812,7.889,6600000.0
2005-11-16 20:00:00,7.848,8.015,7.79,7.893,14900000.0
2005-11-16 21:00:00,7.945,8.061,7.816,8.032,10750000.0
2005-11-16 22:00:00,7.964,8.053,7.856,7.99,10800000.0
2005-11-16 23:00:00,8.027,8.05,7.883,7.99,6500000.0
2005-11-17 00:00:00,7.954,8.06,7.889,8.031,6400000.0
2005-11-17 01:00:00,8.005,8.073,7.863,7.957,8800000.0
2005-11-17 02:00:00,8.028,8.078,7.872,8.013,13700000.0
2005-11-17 03:00:00,7.977,8.094,7.843,8.034,20400000.0
2005-11-17 04:00:00,8.025,8.073,7.86,7.891,9600000.0
2005-11-17 05:00:00,7.945,8.082,7.862,7.993,10750000.0
2005-11-17 06:00:00,7.975,8.074,7.854,7.993,24300000.0
2005-11-17 07:00:00,7.936,8.07,7.847,7.966,21950000.0
2005-11-17 08:00:00,7.987,8.05,7.843,7.979,19900000.0
2005-11-17 09:00:00,7.939,8.068,7.808,7.895,15600000.0
2005-11-17 10:00:00,7.959,8.05,7.797,7.875,26900000.0
2005-11-17 11:00:00,7.917,8.057,7.847,7.974,21050000.0
2005-11-17 12:00:00,7.989,8.104,7.836,8.043,16750000.0
2005-11-17 13:00:00,8.057,8.143,7.911,8.05,23100000.0
2005-11-17 14:00:00,8.044,8.141,7.899,8.111,23050000.0
2005-11-17 15:00:00,7.982,8.131,7.887,7.998,22800000.0
2005-11-17 16:00:00,8.051,8.126,7.873,7.986,26700000.0
2005-11-17 17:00:00,8.075,8.123,7.897,8.041,26200000.0
2005-11-17 18:00:00,7.939,8.116,7.88,8.055,29150000.0
2005-11-17 19:00:00,8.035,8.146,7.917,8.052,27500000.0
2005-11-17 20:00:00,8.067,8.176,7.893,7.985,19050000.0
2005-11-17 21:00:00,8.026,8.103,7.918,8.059,10050000.0
2005-11-17 22:00:00,8.048,8.093,7.936,7.994,5300000.0
2005-11-17 23:00:00,8.06,8.092,7.913,8.042,3250000.0
2005-11-18 00:00:00,7.994,8.085,7.879,8.008,6200000.0
2005-11-18 01:00:00,8.057,8.089,7.895,7.955,5000000.0
2005-11-18 02:00:00,7.915,8.117,7.901,8.059,9650000.0
2005-11-18 03:00:00,8.091,8.133,7.888,8.014,12300000.0
2005-11-18 04:00:00,8.052,8.103,7.939,7.964,8150000.0
2005-11-18 05:00:00,8.005,8.108,7.918,7.957,15850000.0
2005-11-18 06:00:00,8.008,8.107,7.883,8.031,18600000.0
2005-11-18 07:00:00,8.048,8.134,7.903,8.1,14800000.0
2005-11-18 08:00:00,8.027,8.148,7.915,8.059,22550000.0
2005-11-18 09:00:00,8.062,8.146,7.939,8.137,18100000.0
2005-11-18 10:00:00,8.104,8.216,7.968,7.999,24600000.0
2005-11-18 11:00:00,8.015,8.162,7.943,8.103,17950000.0
2005-11-18 12:00:00,8.07,8.17,7.951,8.109,19350000.0
2005-11-18 13:00:00,8.117,8.188,7.967,8.011,14900000.0
2005-11-18 14:00:00,8.054,8.176,7.949,8.122,17550000.0
2005-11-18 15:00:00,7.987,8.158,7.918,8.041,24200000.0
2005-11-18 16:00:00,8.084,8.153,7.912,7.98,26600000.0
2005-11-18 17:00:00,8.086,8.167,7.905,8.093,24850000.0
2005-11-18 18:00:00,7.982,8.152,7.9,7.986,17200000.0
2005-11-18 19:00:00,8.047,8.124,7.859,8.015,32700000.0
2005-11-18 20:00:00,8.021,8.09,7.883,7.993,20350000.0
2005-11-18 21:00:00,8.036,8.039,7.871,7.954,1950000.0
2005-11-18 22:00:00,8.027,8.047,7.923,7.996,1650000.0
2005-11-18 23:00:00,8.063,8.063,7.895,7.981,1350000.0
2005-11-21 00:00:00,7.969,8.042,7.896,7.954,1800000.0
2005-11-21 01:00:00,7.997,8.049,7.876,8.022,2250000.0
2005-11-21 02:00:00,7.93,8.114,7.876,7.967,8450000.0
2005-11-21 03:00:00,7.941,8.073,7.863,7.928,13800000.0
2005-11-21 04:00:00,7.987,8.076,7.863,7.921,13150000.0
2005-11-21 05:00:00,7.987,8.075,7.863,7.888,14650000.0
2005-11-21 06:00:00,7.976,8.102,7.896,8.041,24200000.0
2005-11-21 07:00:00,8.04,8.131,7.882,8.003,25750000.0
2005-11-21 08:00:00,7.973,8.132,7.925,8.021,12900000.0
2005-11-21 09:00:00,8.02,8.115,7.937,8.104,12150000.0
2005-11-21 10:00:00,8.067,8.202,7.946,8.048,20850000.0
2005-11-21 11:00:00,8.121,8.184,7.961,8.052,15150000.0
2005-11-21 12:00:00,8.104,8.148,7.927,8.076,15950000.0
2005-11-21 13:00:00,8.084,8.178,7.939,7.984,17650000.0
2005-11-21 14:00:00,8.07,8.172,7.94,8.113,11800000.0
2005-11-21 15:00:00,8.033,8.17,7.931,8.028,19050000.0
2005-11-21 16:00:00,8.101,8.14,7.906,7.982,25250000.0
2005-11-21 17:00:00,8.085,8.122,7.901,8.06,24600000.0
2005-11-21 18:00:00,7.979,8.096,7.895,8.022,22900000.0
2005-11-21 19:00:00,8.067,8.162,7.898,7.976,28900000.0
2005-11-21 20:00:00,7.995,8.172,7.892,8.062,16900000.0
2005-11-21 21:00:00,8.063,8.137,7.943,8.029,2750000.0
2005-11-21 22:00:00,8.094,8.143,7.979,8.07,4050000.0
2005-11-21 23:00:00,8.032,8.164,8.006,8.101,4050000.0
2005-11-22 00:00:00,8.13,8.21,7.994,8.109,12800000.0
2005-11-22 01:00:00,8.11,8.192,7.98,8.134,10650000.0
2005-11-22 02:00:00,8.045,8.219,7.982,8.127,12650000.0
2005-11-22 03:00:00,8.075,8.236,8.014,8.178,23250000.0
2005-11-22 04:00:00,8.164,8.219,8.03,8.122,8600000.0
2005-11-22 05:00:00,8.139,8.254,8.011,8.128,11350000.0
2005-11-22 06:00:00,8.118,8.219,8.019,8.13,12800000.0
2005-11-22 07:00:00,8.129,8.207,8.0,8.171,16000000.0
2005-11-22 08:00:00,8.088,8.225,8.01,8.158,18350000.0
2005-11-22 09:00:00,8.02,8.229,8.016,8.114,10100000.0
2005-11-22 10:00:00,8.113,8.237,7.991,8.054,18200000.0
2005-11-22 11:00:00,8.109,8.234,8.033,8.11,14050000.0
2005-11-22 12:00:00,8.147,8.264,8.012,8.136,17500000.0
2005-11-22 13:00:00,8.027,8.209,8.004,8.103,14450000.0
2005-11-22 14:00:00,8.133,8.22,7.983,8.174,18800000.0
2005-11-22 15:00:00,8.063,8.224,7.98,8.064,22000000.0
2005-11-22 16:00:00,8.102,8.174,7.95,8.046,26000000.0
2005-11-22 17:00:00,8.129,8.219,7.968,8.092,23500000.0
2005-11-22 18:00:00,7.982,8.147,7.917,8.086,23900000.0
2005-11-22 19:00:00,8.058,8.234,7.964,8.071,26800000.0
2005-11-22 20:00:00,8.154,8.251,7.983,8.091,26100000.0
2005-11-22 21:00:00,8.161,8.212,7.966,8.076,27900000.0
2005-11-22 22:00:00,8.125,8.193,7.965,8.069,18550000.0
2005-11-22 23:00:00,8.136,8.195,8.03,8.142,4150000.0
2005-11-23 00:00:00,8.099,8.186,8.024,8.111,5050000.0
2005-11-23 01:00:00,8.135,8.166,7.971,8.016,11850000.0
2005-11-23 02:00:00,8.09,8.147,7.929,8.06,10600000.0
2005-11-23 03:00:00,8.111,8.179,7.969,8.118,16100000.0
2005-11-23 04:00:00,8.111,8.169,7.979,7.979,10350000.0
2005-11-23 05:00:00,8.046,8.16,7.97,8.113,11550000.0
2005-11-23 06:00:00,8.081,8.148,7.96,8.116,6800000.0
2005-11-23 07:00:00,8.098,8.173,7.968,8.035,10400000.0
2005-11-23 08:00:00,8.103,8.165,7.943,8.057,11300000.0
2005-11-23 09:00:00,7.99,8.151,7.936,8.026,13300000.0
2005-11-23 10:00:00,8.073,8.134,7.858,7.89,27550000.0
2005-11-23 11:00:00,7.965,8.091,7.873,7.978,21100000.0
2005-11-23 12:00:00,8.005,8.113,7.896,7.962,15450000.0
2005-11-23 13:00:00,7.943,8.092,7.873,7.944,17050000.0
2005-11-23 14:00:00,7.997,8.093,7.886,8.049,19400000.0
2005-11-23 15:00:00,7.928,8.132,7.901,7.975,21050000.0
2005-11-23 16:00:00,8.039,8.145,7.896,7.965,24950000.0
2005-11-23 17:00:00,8.025,8.149,7.861,8.094,24950000.0
2005-11-23 18:00:00,7.995,8.143,7.932,8.055,21200000.0
2005-11-23 19:00:00,8.035,8.18,7.946,7.952,27850000.0
2005-11-23 20:00:00,8.097,8.201,7.975,8.012,18350000.0
2005-11-23 21:00:00,8.094,8.124,7.958,8.073,3450000.0
2005-11-23 22:00:00,8.077,8.077,7.966,8.023,1750000.0
2005-11-23 23:00:00,8.061,8.127,7.955,7.994,3200000.0
2005-11-24 00:00:00,8.09,8.18,7.932,8.031,2500000.0
2005-11-24 01:00:00,8.036,8.058,7.932,8.005,1400000.0
2005-11-24 02:00:00,7.977,8.15,7.958,8.024,6400000.0
2005-11-24 03:00:00,8.148,8.177,7.962,8.108,13650000.0
2005-11-24 04:00:00,8.096,8.167,7.97,8.094,5550000.0
2005-11-24 05:00:00,8.093,8.144,7.941,8.034,6450000.0
2005-11-24 06:00:00,8.118,8.195,7.969,8.049,11700000.0
2005-11-24 07:00:00,8.093,8.145,7.951,8.145,5500000.0
2005-11-24 08:00:00,8.062,8.219,7.988,8.118,17450000.0
2005-11-24 09:00:00,8.113,8.232,7.981,8.147,15600000.0
2005-11-24 10:00:00,8.099,8.175,7.968,8.013,12350000.0
2005-11-24 11:00:00,8.033,8.178,7.945,8.046,10100000.0
2005-11-24 12:00:00,8.089,8.163,7.944,8.026,8300000.0
2005-11-24 13:00:00,8.008,8.202,7.966,8.038,7450000.0
2005-11-24 14:00:00,8.085,8.191,8.004,8.17,6700000.0
2005-11-24 15:00:00,8.063,8.232,7.995,8.063,14650000.0
2005-11-24 16:00:00,8.097,8.168,7.966,8.07,8300000.0
2005-11-24 17:00:00,8.144,8.189,7.974,8.048,10200000.0
2005-11-24 18:00:00,8.158,8.178,7.992,8.114,2850000.0
2005-11-24 19:00:00,8.083,8.186,7.994,8.056,2050000.0
2005-11-24 20:00:00,8.055,8.139,8.004,8.045,2550000.0
2005-11-24 21:00:00,8.096,8.141,7.964,8.044,2100000.0
2005-11-24 22:00:00,8.096,8.113,7.995,8.096,350000.0
2005-11-24 23:00:00,8.095,8.153,7.995,8.033,1400000.0
2005-11-25 00:00:00,8.15,8.22,8.003,8.073,2500000.0
2005-11-25 01:00:00,8.117,8.128,8.013,8.075,1150000.0
2005-11-25 02:00:00,8.116,8.185,8.015,8.059,1400000.0
2005-11-25 03:00:00,8.152,8.168,7.979,8.013,9850000.0
2005-11-25 04:00:00,8.125,8.143,8.003,8.101,2450000.0
2005-11-25 05:00:00,8.062,8.164,7.994,8.108,5350000.0
2005-11-25 06:00:00,8.055,8.208,7.997,8.07,14150000.0
2005-11-25 07:00:00,8.091,8.182,8.015,8.085,9300000.0
2005-11-25 08:00:00,8.068,8.22,8.014,8.118,12350000.0
2005-11-25 09:00:00,8.124,8.247,8.001,8.173,10600000.0
2005-11-25 10:00:00,8.164,8.268,8.006,8.137,13200000.0
2005-11-25 11:00:00,8.167,8.248,7.992,8.096,11900000.0
2005-11-25 12:00:00,8.136,8.244,8.015,8.161,11700000.0
2005-11-25 13:00:00,8.185,8.233,8.037,8.174,7350000.0
2005-11-25 14:00:00,8.152,8.233,8.049,8.149,8800000.0
2005-11-25 15:00:00,8.072,8.219,8.038,8.121,7950000.0
2005-11-25 16:00:00,8.081,8.264,8.029,8.1,16150000.0
2005-11-25 17:00:00,8.115,8.251,8.035,8.085,4900000.0
2005-11-25 18:00:00,8.182,8.236,8.02,8.161,4050000.0
2005-11-25 19:00:00,8.153,8.19,8.047,8.114,2500000.0
2005-11-25 20:00:00,8.157,8.178,8.056,8.125,600000.0
2005-11-25 21:00:00,8.165,8.213,8.051,8.103,1650000.0
2005-11-25 22:00:00,8.1,8.199,8.065,8.141,1550000.0
2005-11-25 23:00:00,8.204,8.204,8.055,8.105,1750000.0
2005-11-28 00:00:00,8.134,8.206,8.053,8.093,1100000.0
2005-11-28 01:00:00,8.164,8.181,8.036,8.093,1900000.0
2005-11-28 02:00:00,8.158,8.229,7.996,8.194,7650000.0
2005-11-28 03:00:00,8.103,8.294,8.08,8.207,16600000.0
2005-11-28 04:00:00,8.246,8.26,7.975,8.2,22200000.0
2005-11-28 05:00:00,8.231,8.29,8.097,8.173,9200000.0
2005-11-28 06:00:00,8.198,8.295,8.091,8.236,8300000.0
2005-11-28 07:00:00,8.189,8.314,8.081,8.118,13600000.0
2005-11-28 08:00:00,8.15,8.296,8.069,8.191,15300000.0
2005-11-28 09:00:00,8.178,8.283,8.056,8.222,20600000.0
2005-11-28 10:00:00,8.179,8.276,8.03,8.059,24350000.0
2005-11-28 11:00:00,8.068,8.306,8.064,8.205,20100000.0
2005-11-28 12:00:00,8.23,8.324,8.077,8.234,19850000.0
2005-11-28 13:00:00,8.249,8.308,8.072,8.275,17100000.0
2005-11-28 14:00:00,8.222,8.294,8.058,8.227,17150000.0
2005-11-28 15:00:00,8.079,8.277,8.024,8.111,22050000.0
2005-11-28 16:00:00,8.16,8.249,8.032,8.113,26700000.0
2005-11-28 17:00:00,8.207,8.253,8.032,8.191,25350000.0
2005-11-28 18:00:00,8.085,8.298,8.04,8.213,25850000.0
2005-11-28 19:00:00,8.195,8.359,8.119,8.271,25200000.0
2005-11-28 20:00:00,8.295,8.364,8.154,8.253,15750000.0
2005-11-28 21:00:00,8.219,8.378,8.175,8.244,6600000.0
2005-11-28 22:00:00,8.261,8.375,8.212,8.306,3050000.0
2005-11-28 23:00:00,8.345,8.366,8.181,8.303,4150000.0
2005-11-29 00:00:00,8.275,8.397,8.193,8.356,5550000.0
2005-11-29 01:00:00,8.333,8.368,8.184,8.184,5850000.0
2005-11-29 02:00:00,8.189,8.357,8.144,8.244,7950000.0
2005-11-29 03:00:00,8.217,8.404,8.173,8.3,14750000.0
2005-11-29 04:00:00,8.23,8.356,8.182,8.254,7150000.0
2005-11-29 05:00:00,8.263,8.363,8.165,8.288,13700000.0
2005-11-29 06:00:00,8.276,8.37,8.189,8.265,8700000.0
2005-11-29 07:00:00,8.253,8.392,8.166,8.228,12750000.0
2005-11-29 08:00:00,8.296,8.366,8.137,8.292,17000000.0
2005-11-29 09:00:00,8.211,8.342,8.12,8.303,19000000.0
2005-11-29 10:00:00,8.254,8.353,8.105,8.106,23500000.0
2005-11-29 11:00:00,8.186,8.328,8.106,8.272,14950000.0
2005-11-29 12:00:00,8.184,8.32,8.113,8.166,18700000.0
2005-11-29 13:00:00,8.132,8.332,8.095,8.18,19850000.0
2005-11-29 14:00:00,8.245,8.347,8.093,8.32,19900000.0
2005-11-29 15:00:00,8.184,8.333,8.11,8.193,21000000.0
2005-11-29 16:00:00,8.249,8.361,8.081,8.236,26750000.0
2005-11-29 17:00:00,8.305,8.375,8.141,8.32,24800000.0
2005-11-29 18:00:00,8.212,8.355,8.1,8.225,25350000.0
2005-11-29 19:00:00,8.203,8.378,8.112,8.284,28650000.0
2005-11-29 20:00:00,8.326,8.374,8.14,8.281,18100000.0
2005-11-29 21:00:00,8.225,8.342,8.135,8.215,20900000.0
2005-11-29 22:00:00,8.274,8.31,8.143,8.252,5400000.0
2005-11-29 23:00:00,8.287,8.31,8.139,8.221,3900000.0
2005-11-30 00:00:00,8.3,8.357,8.147,8.211,6650000.0
2005-11-30 01:00:00,8.298,8.304,8.124,8.173,5600000.0
2005-11-30 02:00:00,8.246,8.3,8.086,8.223,8300000.0
2005-11-30 03:00:00,8.149,8.279,8.046,8.163,12600000.0
2005-11-30 04:00:00,8.116,8.245,8.043,8.129,9650000.0
2005-11-30 05:00:00,8.164,8.253,8.028,8.123,14450000.0
2005-11-30 06:00:00,8.129,8.265,8.036,8.167,19750000.0
2005-11-30 07:00:00,8.174,8.265,8.041,8.105,14450000.0
2005-11-30 08:00:00,8.117,8.248,8.062,8.187,20100000.0
2005-11-30 09:00:00,8.159,8.263,8.045,8.224,13650000.0
2005-11-30 10:00:00,8.177,8.282,8.001,8.021,22850000.0
2005-11-30 11:00:00,8.108,8.226,8.023,8.091,15850000.0
2005-11-30 12:00:00,8.136,8.236,8.006,8.191,17100000.0
2005-11-30 13:00:00,8.17,8.247,8.04,8.047,12550000.0
2005-11-30 14:00:00,8.16,8.27,8.056,8.225,9800000.0
2005-11-30 15:00:00,8.167,8.267,8.05,8.134,19950000.0
2005-11-30 16:00:00,8.192,8.313,8.056,8.138,25800000.0
2005-11-30 17:00:00,8.247,8.277,8.073,8.224,24300000.0
2005-11-30 18:00:00,8.116,8.302,8.078,8.208,24700000.0
2005-11-30 19:00:00,8.163,8.301,8.049,8.126,33850000.0
2005-11-30 20:00:00,8.206,8.363,8.073,8.267,16950000.0
2005-11-30 21:00:00,8.248,8.284,8.116,8.181,3750000.0
2005-11-30 22:00:00,8.246,8.269,8.106,8.165,4600000.0
2005-11-30 23:00:00,8.206,8.254,8.07,8.158,2200000.0
2005-12-01 00:00:00,8.25,8.51,8.085,8.143,4850000.0
2005-12-01 01:00:00,8.147,8.246,8.075,8.165,6650000.0
2005-12-01 02:00:00,8.15,8.267,8.054,8.109,5150000.0
2005-12-01 03:00:00,8.165,8.285,8.066,8.097,14300000.0
2005-12-01 04:00:00,8.208,8.269,8.079,8.169,7250000.0
2005-12-01 05:00:00,8.193,8.305,8.082,8.186,7550000.0
2005-12-01 06:00:00,8.118,8.277,8.036,8.195,15500000.0
2005-12-01 07:00:00,8.194,8.255,8.061,8.142,6650000.0
2005-12-01 08:00:00,8.21,8.285,8.072,8.212,17700000.0
2005-12-01 09:00:00,8.187,8.274,8.049,8.229,13550000.0
2005-12-01 10:00:00,8.171,8.278,8.069,8.096,18500000.0
2005-12-01 11:00:00,8.159,8.312,8.062,8.18,16000000.0
2005-12-01 12:00:00,8.242,8.29,8.05,8.133,14350000.0
2005-12-01 13:00:00,8.21,8.307,8.081,8.274,21000000.0
2005-12-01 14:00:00,8.268,8.365,8.132,8.303,23000000.0
2005-12-01 15:00:00,8.206,8.375,8.137,8.255,21400000.0
2005-12-01 16:00:00,8.297,8.385,8.13,8.255,26750000.0
2005-12-01 17:00:00,8.292,8.424,8.192,8.419,25550000.0
2005-12-01 18:00:00,8.339,8.471,8.238,8.375,26200000.0
2005-12-01 19:00:00,8.286,8.513,8.252,8.387,34900000.0
2005-12-01 20:00:00,8.385,8.549,8.321,8.485,16250000.0
2005-12-01 21:00:00,8.421,8.506,8.354,8.429,2300000.0
2005-12-01 22:00:00,8.444,8.554,8.342,8.42,17850000.0
2005-12-01 23:00:00,8.465,8.531,8.33,8.415,13400000.0
2005-12-02 00:00:00,8.435,8.546,8.353,8.431,9300000.0
2005-12-02 01:00:00,8.475,8.554,8.344,8.435,8850000.0
2005-12-02 02:00:00,8.424,8.539,8.296,8.466,26350000.0
2005-12-02 03:00:00,8.517,8.558,8.334,8.442,20800000.0
2005-12-02 04:00:00,8.514,8.577,8.341,8.407,33550000.0
2005-12-02 05:00:00,8.438,8.555,8.345,8.471,26650000.0
2005-12-02 06:00:00,8.452,8.564,8.343,8.401,21000000.0
2005-12-02 07:00:00,8.496,8.594,8.358,8.501,22650000.0
2005-12-02 08:00:00,8.493,8.558,8.342,8.474,20900000.0
2005-12-02 09:00:00,8.456,8.584,8.338,8.504,19250000.0
2005-12-02 10:00:00,8.405,8.642,8.345,8.457,22500000.0
2005-12-02 11:00:00,8.516,8.655,8.414,8.515,21850000.0
2005-12-02 12:00:00,8.534,8.624,8.362,8.541,21900000.0
2005-12-02 13:00:00,8.536,8.626,8.367,8.539,18300000.0
2005-12-02 14:00:00,8.486,8.596,8.325,8.494,20750000.0
2005-12-02 15:00:00,8.469,8.561,8.329,8.433,19100000.0
2005-12-02 16:00:00,8.471,8.529,8.313,8.402,26650000.0
2005-12-02 17:00:00,8.472,8.595,8.335,8.501,25350000.0
2005-12-02 18:00:00,8.385,8.591,8.345,8.502,28000000.0
2005-12-02 19:00:00,8.419,8.618,8.375,8.465,27100000.0
2005-12-02 20:00:00,8.463,8.601,8.385,8.455,18450000.0
2005-12-02 21:00:00,8.481,8.569,8.356,8.465,7700000.0
2005-12-02 22:00:00,8.471,8.581,8.404,8.443,2000000.0
2005-12-02 23:00:00,8.52,8.535,8.403,8.453,1650000.0
2005-12-05 00:00:00,8.55,8.64,8.405,8.503,2950000.0
2005-12-05 01:00:00,8.517,8.527,8.405,8.455,1400000.0
2005-12-05 02:00:00,8.508,8.579,8.363,8.517,10100000.0
2005-12-05 03:00:00,8.511,8.609,8.368,8.477,24450000.0
2005-12-05 04:00:00,8.459,8.601,8.396,8.541,9850000.0
2005-12-05 05:00:00,8.535,8.651,8.413,8.589,12550000.0
2005-12-05 06:00:00,8.465,8.643,8.422,8.615,18250000.0
2005-12-05 07:00:00,8.583,8.685,8.443,8.531,21250000.0
2005-12-05 08:00:00,8.525,8.686,8.463,8.588,17850000.0
2005-12-05 09:00:00,8.507,8.673,8.426,8.591,16650000.0
2005-12-05 10:00:00,8.584,8.667,8.413,8.447,18150000.0
2005-12-05 11:00:00,8.491,8.66,8.415,8.593,21200000.0
2005-12-05 12:00:00,8.542,8.597,8.406,8.537,18700000.0
2005-12-05 13:00:00,8.427,8.636,8.401,8.455,15750000.0
2005-12-05 14:00:00,8.543,8.717,8.43,8.618,22150000.0
2005-12-05 15:00:00,8.501,8.651,8.387,8.457,22550000.0
2005-12-05 16:00:00,8.498,8.611,8.379,8.442,26200000.0
2005-12-05 17:00:00,8.515,8.617,8.373,8.47,24700000.0
2005-12-05 18:00:00,8.44,8.616,8.358,8.548,24400000.0
2005-12-05 19:00:00,8.531,8.633,8.4,8.493,27150000.0
2005-12-05 20:00:00,8.469,8.636,8.405,8.545,11300000.0
2005-12-05 21:00:00,8.546,8.667,8.424,8.509,9800000.0
2005-12-05 22:00:00,8.576,8.616,8.442,8.547,3150000.0
2005-12-05 23:00:00,8.575,8.632,8.46,8.524,7850000.0
2005-12-06 00:00:00,8.64,8.75,8.466,8.543,2750000.0
2005-12-06 01:00:00,8.606,8.633,8.473,8.552,3950000.0
2005-12-06 02:00:00,8.593,8.683,8.485,8.627,7650000.0
2005-12-06 03:00:00,8.59,8.719,8.486,8.608,4700000.0
2005-12-06 04:00:00,8.622,8.684,8.523,8.572,3300000.0
2005-12-06 05:00:00,8.626,8.714,8.494,8.617,3650000.0
2005-12-06 06:00:00,8.544,8.673,8.464,8.558,3500000.0
2005-12-06 07:00:00,8.574,8.695,8.442,8.507,3450000.0
2005-12-06 08:00:00,8.585,8.64,8.451,8.589,5950000.0
2005-12-06 09:00:00,8.478,8.654,8.46,8.642,9400000.0
2005-12-06 10:00:00,8.571,8.691,8.433,8.479,17800000.0
2005-12-06 11:00:00,8.497,8.652,8.453,8.542,16950000.0
2005-12-06 12:00:00,8.589,8.667,8.409,8.587,19350000.0
2005-12-06 13:00:00,8.445,8.695,8.428,8.581,13600000.0
2005-12-06 14:00:00,8.554,8.668,8.388,8.52,20650000.0
2005-12-06 15:00:00,8.453,8.615,8.379,8.481,21950000.0
2005-12-06 16:00:00,8.505,8.584,8.339,8.402,26100000.0
2005-12-06 17:00:00,8.502,8.609,8.324,8.6,25400000.0
2005-12-06 18:00:00,8.492,8.743,8.457,8.668,26250000.0
2005-12-06 19:00:00,8.689,8.747,8.484,8.601,27050000.0
2005-12-06 20:00:00,8.605,8.758,8.463,8.566,18750000.0
2005-12-06 21:00:00,8.52,8.719,8.49,8.575,17650000.0
2005-12-06 22:00:00,8.627,8.706,8.508,8.614,12600000.0
2005-12-06 23:00:00,8.628,8.699,8.485,8.647,9600000.0
2005-12-07 00:00:00,8.616,8.682,8.544,8.583,2200000.0
2005-12-07 01:00:00,8.595,8.681,8.543,8.587,2350000.0
2005-12-07 02:00:00,8.651,8.72,8.527,8.585,3150000.0
2005-12-07 03:00:00,8.532,8.708,8.506,8.654,14800000.0
2005-12-07 04:00:00,8.644,8.731,8.518,8.589,7250000.0
2005-12-07 05:00:00,8.646,8.716,8.532,8.661,9750000.0
2005-12-07 06:00:00,8.687,8.75,8.543,8.693,11000000.0
2005-12-07 07:00:00,8.64,8.731,8.563,8.594,12700000.0
2005-12-07 08:00:00,8.624,8.76,8.553,8.71,12750000.0
2005-12-07 09:00:00,8.698,8.772,8.547,8.747,11350000.0
2005-12-07 10:00:00,8.684,8.797,8.523,8.61,23150000.0
2005-12-07 11:00:00,8.739,8.805,8.548,8.658,16600000.0
2005-12-07 12:00:00,8.718,8.803,8.56,8.763,16900000.0
2005-12-07 13:00:00,8.763,8.857,8.633,8.638,22300000.0
2005-12-07 14:00:00,8.721,8.882,8.587,8.766,21850000.0
2005-12-07 15:00:00,8.668,8.826,8.598,8.702,22550000.0
2005-12-07 16:00:00,8.726,8.84,8.594,8.692,25950000.0
2005-12-07 17:00:00,8.773,8.852,8.624,8.799,25200000.0
2005-12-07 18:00:00,8.706,8.819,8.57,8.7,30100000.0
2005-12-07 19:00:00,8.719,8.85,8.55,8.693,38200000.0
2005-12-07 20:00:00,8.665,8.822,8.611,8.659,17300000.0
2005-12-07 21:00:00,8.723,8.818,8.615,8.674,7350000.0
2005-12-07 22:00:00,8.737,8.817,8.604,8.685,6100000.0
2005-12-07 23:00:00,8.74,8.807,8.653,8.709,6150000.0
2005-12-08 00:00:00,8.76,8.93,8.64,8.703,3000000.0
2005-12-08 01:00:00,8.754,8.834,8.635,8.705,7450000.0
2005-12-08 02:00:00,8.749,8.87,8.638,8.723,9500000.0
2005-12-08 03:00:00,8.811,8.884,8.655,8.692,18150000.0
2005-12-08 04:00:00,8.793,8.881,8.673,8.744,10300000.0
2005-12-08 05:00:00,8.783,8.858,8.667,8.804,10500000.0
2005-12-08 06:00:00,8.799,8.863,8.628,8.739,19500000.0
2005-12-08 07:00:00,8.657,8.848,8.629,8.765,12100000.0
2005-12-08 08:00:00,8.776,8.86,8.614,8.744,17700000.0
2005-12-08 09:00:00,8.688,8.837,8.619,8.787,15550000.0
2005-12-08 10:00:00,8.777,8.841,8.563,8.612,25900000.0
2005-12-08 11:00:00,8.629,8.813,8.544,8.649,20350000.0
2005-12-08 12:00:00,8.705,8.813,8.545,8.706,17500000.0
2005-12-08 13:00:00,8.693,8.822,8.558,8.785,18200000.0
2005-12-08 14:00:00,8.726,8.831,8.601,8.774,15200000.0
2005-12-08 15:00:00,8.731,8.829,8.546,8.621,20750000.0
2005-12-08 16:00:00,8.669,8.84,8.548,8.662,26750000.0
2005-12-08 17:00:00,8.73,8.844,8.575,8.763,24800000.0
2005-12-08 18:00:00,8.651,8.863,8.647,8.784,26200000.0
2005-12-08 19:00:00,8.76,8.928,8.679,8.74,28950000.0
2005-12-08 20:00:00,8.79,8.896,8.674,8.789,19250000.0
2005-12-08 21:00:00,8.874,8.91,8.705,8.784,14200000.0
2005-12-08 22:00:00,8.835,8.941,8.73,8.826,16800000.0
2005-12-08 23:00:00,8.833,8.962,8.732,8.839,17000000.0
2005-12-09 00:00:00,8.836,8.964,8.753,8.879,10850000.0
2005-12-09 01:00:00,8.895,8.941,8.743,8.814,5800000.0
2005-12-09 02:00:00,8.805,8.988,8.754,8.876,17800000.0
2005-12-09 03:00:00,8.856,8.993,8.783,8.822,22800000.0
2005-12-09 04:00:00,8.911,8.991,8.793,8.975,11000000.0
2005-12-09 05:00:00,8.864,8.989,8.774,8.938,14550000.0
2005-12-09 06:00:00,8.876,8.964,8.714,8.869,21100000.0
2005-12-09 07:00:00,8.768,8.993,8.742,8.834,15350000.0
2005-12-09 08:00:00,8.843,8.955,8.744,8.882,20000000.0
2005-12-09 09:00:00,8.865,8.973,8.74,8.87,19700000.0
2005-12-09 10:00:00,8.907,9.0,8.742,8.812,23700000.0
2005-12-09 11:00:00,8.873,9.011,8.766,8.856,19400000.0
2005-12-09 12:00:00,8.919,8.984,8.744,8.931,21350000.0
2005-12-09 13:00:00,8.914,9.009,8.778,8.963,19850000.0
2005-12-09 14:00:00,8.901,9.015,8.728,8.847,21050000.0
2005-12-09 15:00:00,8.77,8.951,8.754,8.839,19700000.0
2005-12-09 16:00:00,8.89,8.984,8.759,8.851,26900000.0
2005-12-09 17:00:00,8.928,9.042,8.772,8.983,25700000.0
2005-12-09 18:00:00,8.875,9.058,8.825,8.941,10900000.0
2005-12-09 19:00:00,8.918,9.051,8.777,8.915,29750000.0
2005-12-09 20:00:00,8.838,9.008,8.802,8.948,16250000.0
2005-12-09 21:00:00,8.951,9.027,8.81,8.875,7150000.0
2005-12-09 22:00:00,8.925,8.97,8.807,8.927,4150000.0
2005-12-09 23:00:00,8.946,8.98,8.788,8.863,3200000.0
2005-12-12 00:00:00,8.98,9.22,8.6,8.875,1450000.0
2005-12-12 01:00:00,8.934,8.934,8.813,8.874,1650000.0
2005-12-12 02:00:00,8.869,9.073,8.818,8.922,15950000.0
2005-12-12 03:00:00,9.016,9.052,8.848,8.908,17250000.0
2005-12-12 04:00:00,8.911,9.08,8.863,8.905,8500000.0
2005-12-12 05:00:00,8.945,9.09,8.879,8.982,13750000.0
2005-12-12 06:00:00,9.006,9.124,8.898,9.017,13050000.0
2005-12-12 07:00:00,8.979,9.149,8.925,9.03,16500000.0
2005-12-12 08:00:00,9.021,9.156,8.94,9.061,18550000.0
2005-12-12 09:00:00,9.047,9.184,8.957,9.175,18850000.0
2005-12-12 10:00:00,9.124,9.191,8.903,8.93,28950000.0
2005-12-12 11:00:00,8.976,9.121,8.911,9.022,24100000.0
2005-12-12 12:00:00,9.106,9.158,8.917,9.124,23450000.0
2005-12-12 13:00:00,8.985,9.248,8.975,9.127,20550000.0
2005-12-12 14:00:00,9.167,9.256,8.99,9.17,23550000.0
2005-12-12 15:00:00,9.052,9.224,8.959,9.034,20350000.0
2005-12-12 16:00:00,9.097,9.178,8.954,9.046,26550000.0
2005-12-12 17:00:00,9.137,9.195,8.938,9.129,27100000.0
2005-12-12 18:00:00,9.036,9.162,8.858,9.019,36600000.0
2005-12-12 19:00:00,8.989,9.107,8.531,8.713,30050000.0
2005-12-12 20:00:00,8.698,8.882,8.593,8.693,17150000.0
2005-12-12 21:00:00,8.737,8.794,8.566,8.668,13150000.0
2005-12-12 22:00:00,8.657,8.764,8.571,8.648,9000000.0
2005-12-12 23:00:00,8.612,8.723,8.556,8.628,6350000.0
2005-12-13 00:00:00,8.71,8.84,8.43,8.599,5400000.0
2005-12-13 01:00:00,8.671,8.756,8.503,8.574,8250000.0
2005-12-13 02:00:00,8.573,8.718,8.504,8.631,3450000.0
2005-12-13 03:00:00,8.657,8.692,8.486,8.555,12700000.0
2005-12-13 04:00:00,8.619,8.678,8.483,8.555,4900000.0
2005-12-13 05:00:00,8.566,8.65,8.522,8.581,2250000.0
2005-12-13 06:00:00,8.57,8.694,8.515,8.613,8350000.0
2005-12-13 07:00:00,8.665,8.7,8.476,8.641,6050000.0
2005-12-13 08:00:00,8.545,8.7,8.5,8.594,7150000.0
2005-12-13 09:00:00,8.634,8.71,8.494,8.612,21150000.0
2005-12-13 10:00:00,8.628,8.783,8.487,8.573,21000000.0
2005-12-13 11:00:00,8.628,8.731,8.485,8.638,16500000.0
2005-12-13 12:00:00,8.673,8.747,8.523,8.693,17800000.0
2005-12-13 13:00:00,8.57,8.779,8.553,8.718,16650000.0
2005-12-13 14:00:00,8.724,8.808,8.582,8.727,18550000.0
2005-12-13 15:00:00,8.721,8.819,8.538,8.611,21850000.0
2005-12-13 16:00:00,8.688,8.73,8.367,8.387,26900000.0
2005-12-13 17:00:00,8.459,8.557,8.255,8.503,26150000.0
2005-12-13 18:00:00,8.422,8.589,8.31,8.39,31750000.0
2005-12-13 19:00:00,8.37,8.552,8.293,8.454,31700000.0
2005-12-13 20:00:00,8.439,8.508,8.291,8.373,16800000.0
2005-12-13 21:00:00,8.455,8.514,8.281,8.368,8550000.0
2005-12-13 22:00:00,8.416,8.47,8.27,8.389,6700000.0
2005-12-13 23:00:00,8.404,8.431,8.271,8.315,3750000.0
2005-12-14 00:00:00,8.46,8.51,8.264,8.303,6150000.0
2005-12-14 01:00:00,8.376,8.449,8.237,8.369,7850000.0
2005-12-14 02:00:00,8.382,8.44,8.232,8.292,12300000.0
2005-12-14 03:00:00,8.305,8.435,8.228,8.353,17450000.0
2005-12-14 04:00:00,8.329,8.435,8.251,8.34,8600000.0
2005-12-14 05:00:00,8.35,8.458,8.236,8.399,12750000.0
2005-12-14 06:00:00,8.343,8.456,8.241,8.34,13900000.0
2005-12-14 07:00:00,8.276,8.45,8.211,8.313,16000000.0
2005-12-14 08:00:00,8.273,8.411,8.182,8.35,14650000.0
2005-12-14 09:00:00,8.308,8.453,8.201,8.312,13050000.0
2005-12-14 10:00:00,8.377,8.471,8.239,8.277,21100000.0
2005-12-14 11:00:00,8.341,8.47,8.255,8.369,18050000.0
2005-12-14 12:00:00,8.419,8.479,8.23,8.344,18300000.0
2005-12-14 13:00:00,8.348,8.397,8.151,8.301,21550000.0
2005-12-14 14:00:00,8.301,8.417,8.159,8.323,22000000.0
2005-12-14 15:00:00,8.246,8.394,8.172,8.246,22700000.0
2005-12-14 16:00:00,8.281,8.394,8.156,8.258,27050000.0
2005-12-14 17:00:00,8.346,8.436,8.179,8.388,26200000.0
2005-12-14 18:00:00,8.288,8.51,8.245,8.436,32250000.0
2005-12-14 19:00:00,8.402,8.485,8.234,8.279,27750000.0
2005-12-14 20:00:00,8.28,8.408,8.177,8.313,16250000.0
2005-12-14 21:00:00,8.317,8.368,8.213,8.253,1950000.0
2005-12-14 22:00:00,8.263,8.363,8.203,8.243,2550000.0
2005-12-14 23:00:00,8.298,8.319,8.185,8.234,2250000.0
2005-12-15 00:00:00,8.38,8.6,8.18,8.244,5600000.0
2005-12-15 01:00:00,8.293,8.371,8.116,8.175,5000000.0
2005-12-15 02:00:00,8.246,8.345,8.108,8.229,11350000.0
2005-12-15 03:00:00,8.324,8.384,8.169,8.26,12800000.0
2005-12-15 04:00:00,8.335,8.384,8.149,8.298,10950000.0
2005-12-15 05:00:00,8.316,8.378,8.156,8.244,15250000.0
2005-12-15 06:00:00,8.27,8.406,8.169,8.27,11100000.0
2005-12-15 07:00:00,8.301,8.389,8.177,8.311,10300000.0
2005-12-15 08:00:00,8.311,8.369,8.157,8.288,14750000.0
2005-12-15 09:00:00,8.269,8.374,8.168,8.278,12200000.0
2005-12-15 10:00:00,8.319,8.397,8.141,8.161,24400000.0
2005-12-15 11:00:00,8.234,8.354,8.077,8.21,25100000.0
2005-12-15 12:00:00,8.246,8.366,8.126,8.238,22200000.0
2005-12-15 13:00:00,8.185,8.391,8.179,8.274,14450000.0
2005-12-15 14:00:00,8.322,8.439,8.187,8.35,20500000.0
2005-12-15 15:00:00,8.234,8.425,8.195,8.33,18550000.0
2005-12-15 16:00:00,8.373,8.549,8.251,8.379,25450000.0
2005-12-15 17:00:00,8.491,8.544,8.275,8.463,25400000.0
2005-12-15 18:00:00,8.345,8.576,8.301,8.468,25950000.0
2005-12-15 19:00:00,8.433,8.599,8.337,8.443,21150000.0
2005-12-15 20:00:00,8.514,8.591,8.333,8.405,22550000.0
2005-12-15 21:00:00,8.485,8.537,8.327,8.384,10400000.0
2005-12-15 22:00:00,8.481,8.543,8.327,8.486,15600000.0
2005-12-15 23:00:00,8.408,8.548,8.328,8.363,13750000.0
2005-12-16 00:00:00,8.5,8.64,8.298,8.457,4650000.0
2005-12-16 01:00:00,8.438,8.49,8.293,8.333,6450000.0
2005-12-16 02:00:00,8.477,8.496,8.254,8.451,13400000.0
2005-12-16 03:00:00,8.508,8.517,8.268,8.401,24450000.0
2005-12-16 04:00:00,8.407,8.474,8.274,8.325,12150000.0
2005-12-16 05:00:00,8.348,8.515,8.247,8.401,18600000.0
2005-12-16 06:00:00,8.4,8.487,8.276,8.349,18100000.0
2005-12-16 07:00:00,8.415,8.467,8.266,8.341,18850000.0
2005-12-16 08:00:00,8.392,8.439,8.229,8.355,22650000.0
2005-12-16 09:00:00,8.345,8.452,8.234,8.316,18200000.0
2005-12-16 10:00:00,8.387,8.475,8.214,8.302,27050000.0
2005-12-16 11:00:00,8.358,8.54,8.298,8.438,21000000.0
2005-12-16 12:00:00,8.475,8.57,8.349,8.484,19250000.0
2005-12-16 13:00:00,8.475,8.575,8.357,8.511,20600000.0
2005-12-16 14:00:00,8.498,8.626,8.384,8.564,22650000.0
2005-12-16 15:00:00,8.443,8.631,8.394,8.468,21450000.0
2005-12-16 16:00:00,8.533,8.584,8.34,8.455,26500000.0
2005-12-16 17:00:00,8.527,8.572,8.35,8.484,25900000.0
2005-12-16 18:00:00,8.382,8.612,8.35,8.533,27550000.0
2005-12-16 19:00:00,8.503,8.652,8.345,8.505,31250000.0
2005-12-16 20:00:00,8.477,8.553,8.311,8.373,18050000.0
2005-12-16 21:00:00,8.425,8.462,8.325,8.373,750000.0
2005-12-16 22:00:00,8.391,8.459,8.335,8.375,1950000.0
2005-12-16 23:00:00,8.446,8.484,8.322,8.363,1000000.0
2005-12-19 00:00:00,8.5,8.66,8.334,8.342,1900000.0
2005-12-19 01:00:00,8.423,8.478,8.314,8.385,2050000.0
2005-12-19 02:00:00,8.449,8.495,8.239,8.403,10750000.0
2005-12-19 03:00:00,8.346,8.489,8.236,8.375,13300000.0
2005-12-19 04:00:00,8.382,8.448,8.264,8.365,8100000.0
2005-12-19 05:00:00,8.412,8.519,8.267,8.359,12300000.0
2005-12-19 06:00:00,8.381,8.493,8.277,8.354,11900000.0
2005-12-19 07:00:00,8.436,8.516,8.307,8.385,16350000.0
2005-12-19 08:00:00,8.38,8.547,8.332,8.429,16600000.0
2005-12-19 09:00:00,8.444,8.554,8.311,8.536,21150000.0
2005-12-19 10:00:00,8.503,8.571,8.329,8.406,24350000.0
2005-12-19 11:00:00,8.454,8.591,8.322,8.468,15150000.0
2005-12-19 12:00:00,8.544,8.59,8.363,8.487,16250000.0
2005-12-19 13:00:00,8.502,8.583,8.359,8.551,18400000.0
2005-12-19 14:00:00,8.504,8.613,8.36,8.545,18850000.0
2005-12-19 15:00:00,8.418,8.585,8.375,8.453,4150000.0
2005-12-19 16:00:00,8.537,8.611,8.377,8.483,12500000.0
2005-12-19 17:00:00,8.531,8.636,8.369,8.532,24850000.0
2005-12-19 18:00:00,8.444,8.64,8.373,8.554,25700000.0
2005-12-19 19:00:00,8.529,8.614,8.36,8.5,28000000.0
2005-12-19 20:00:00,8.537,8.577,8.315,8.424,19600000.0
2005-12-19 21:00:00,8.477,8.539,8.364,8.403,3450000.0
2005-12-19 22:00:00,8.473,8.53,8.308,8.443,11750000.0
2005-12-19 23:00:00,8.456,8.513,8.336,8.419,7750000.0
2005-12-20 00:00:00,8.56,8.6,8.22,8.435,6450000.0
2005-12-20 01:00:00,8.493,8.575,8.391,8.437,4250000.0
2005-12-20 02:00:00,8.436,8.583,8.358,8.52,6800000.0
2005-12-20 03:00:00,8.515,8.56,8.353,8.456,14950000.0
2005-12-20 04:00:00,8.506,8.599,8.364,8.418,11150000.0
2005-12-20 05:00:00,8.45,8.578,8.371,8.506,14650000.0
2005-12-20 06:00:00,8.492,8.58,8.382,8.426,14600000.0
2005-12-20 07:00:00,8.489,8.591,8.312,8.488,19250000.0
2005-12-20 08:00:00,8.406,8.556,8.349,8.466,20700000.0
2005-12-20 09:00:00,8.425,8.596,8.367,8.533,12850000.0
2005-12-20 10:00:00,8.394,8.618,8.363,8.463,24700000.0
2005-12-20 11:00:00,8.423,8.604,8.362,8.565,17350000.0
2005-12-20 12:00:00,8.539,8.567,8.319,8.449,21550000.0
2005-12-20 13:00:00,8.457,8.554,8.315,8.444,17750000.0
2005-12-20 14:00:00,8.466,8.579,8.319,8.513,16550000.0
2005-12-20 15:00:00,8.404,8.568,8.332,8.446,17900000.0
2005-12-20 16:00:00,8.508,8.61,8.34,8.418,25500000.0
2005-12-20 17:00:00,8.503,8.525,8.294,8.463,25550000.0
2005-12-20 18:00:00,8.356,8.538,8.312,8.436,28250000.0
2005-12-20 19:00:00,8.422,8.485,8.112,8.193,31650000.0
2005-12-20 20:00:00,8.173,8.299,8.094,8.233,17450000.0
2005-12-20 21:00:00,8.235,8.302,8.05,8.08,25700000.0
2005-12-20 22:00:00,8.205,8.249,8.041,8.109,14150000.0
2005-12-20 23:00:00,8.192,8.213,8.044,8.171,5750000.0
2005-12-21 00:00:00,8.112,8.242,8.061,8.102,4700000.0
2005-12-21 01:00:00,8.179,8.241,8.005,8.149,7950000.0
2005-12-21 02:00:00,8.158,8.237,8.038,8.16,8600000.0
2005-12-21 03:00:00,8.132,8.248,8.016,8.21,29150000.0
2005-12-21 04:00:00,8.169,8.252,8.03,8.169,22250000.0
2005-12-21 05:00:00,8.129,8.241,8.026,8.065,22350000.0
2005-12-21 06:00:00,8.143,8.261,8.015,8.154,20900000.0
2005-12-21 07:00:00,8.105,8.234,8.022,8.176,18050000.0
2005-12-21 08:00:00,8.167,8.256,8.04,8.16,24100000.0
2005-12-21 09:00:00,8.157,8.281,8.044,8.239,22850000.0
2005-12-21 10:00:00,8.206,8.295,8.052,8.148,24700000.0
2005-12-21 11:00:00,8.149,8.283,8.034,8.152,22150000.0
2005-12-21 12:00:00,8.194,8.287,8.07,8.119,17350000.0
2005-12-21 13:00:00,8.194,8.283,8.063,8.209,12700000.0
2005-12-21 14:00:00,8.174,8.277,8.069,8.247,12050000.0
2005-12-21 15:00:00,8.177,8.347,8.077,8.187,19250000.0
2005-12-21 16:00:00,8.24,8.287,8.028,8.101,26200000.0
2005-12-21 17:00:00,8.161,8.29,8.011,8.249,24700000.0
2005-12-21 18:00:00,8.152,8.291,8.066,8.212,25200000.0
2005-12-21 19:00:00,8.177,8.318,8.043,8.202,26200000.0
2005-12-21 20:00:00,8.311,8.354,8.101,8.275,18750000.0
2005-12-21 21:00:00,8.265,8.348,8.136,8.193,7200000.0
2005-12-21 22:00:00,8.281,8.371,8.17,8.249,11100000.0
2005-12-21 23:00:00,8.199,8.387,8.172,8.271,10400000.0
2005-12-22 00:00:00,8.35,8.51,8.222,8.275,2350000.0
2005-12-22 01:00:00,8.325,8.413,8.199,8.265,4900000.0
2005-12-22 02:00:00,8.265,8.363,8.202,8.253,3500000.0
2005-12-22 03:00:00,8.323,8.368,8.167,8.203,12350000.0
2005-12-22 04:00:00,8.304,8.357,8.138,8.322,7550000.0
2005-12-22 05:00:00,8.243,8.36,8.163,8.286,8900000.0
2005-12-22 06:00:00,8.263,8.35,8.084,8.201,9500000.0
2005-12-22 07:00:00,8.228,8.354,8.09,8.239,10600000.0
2005-12-22 08:00:00,8.3,8.381,8.174,8.297,11900000.0
2005-12-22 09:00:00,8.276,8.36,8.145,8.329,12050000.0
2005-12-22 10:00:00,8.184,8.362,8.135,8.182,19950000.0
2005-12-22 11:00:00,8.251,8.389,8.172,8.286,18550000.0
2005-12-22 12:00:00,8.361,8.416,8.189,8.258,15700000.0
2005-12-22 13:00:00,8.299,8.417,8.176,8.262,14750000.0
2005-12-22 14:00:00,8.366,8.42,8.168,8.365,15100000.0
2005-12-22 15:00:00,8.266,8.401,8.189,8.301,22150000.0
2005-12-22 16:00:00,8.332,8.446,8.187,8.27,25950000.0
2005-12-22 17:00:00,8.365,8.489,8.223,8.412,25150000.0
2005-12-22 18:00:00,8.305,8.481,8.229,8.378,25050000.0
2005-12-22 19:00:00,8.358,8.483,8.283,8.42,25100000.0
2005-12-22 20:00:00,8.374,8.497,8.276,8.335,15900000.0
2005-12-22 21:00:00,8.406,8.491,8.307,8.449,12050000.0
2005-12-22 22:00:00,8.447,8.504,8.305,8.325,10800000.0
2005-12-22 23:00:00,8.429,8.481,8.274,8.392,8050000.0
2005-12-23 00:00:00,8.48,8.6,8.323,8.375,3900000.0
2005-12-23 01:00:00,8.448,8.515,8.32,8.386,2800000.0
2005-12-23 02:00:00,8.392,8.483,8.332,8.393,1950000.0
2005-12-23 03:00:00,8.475,8.535,8.303,8.375,6750000.0
2005-12-23 04:00:00,8.422,8.489,8.316,8.403,4700000.0
2005-12-23 05:00:00,8.435,8.547,8.315,8.444,4250000.0
2005-12-23 06:00:00,8.465,8.502,8.325,8.431,5200000.0
2005-12-23 07:00:00,8.351,8.511,8.329,8.443,2050000.0
2005-12-23 08:00:00,8.386,8.532,8.314,8.442,4450000.0
2005-12-23 09:00:00,8.475,8.53,8.314,8.479,9200000.0
2005-12-23 10:00:00,8.431,8.523,8.278,8.319,14950000.0
2005-12-23 11:00:00,8.418,8.531,8.332,8.408,11300000.0
2005-12-23 12:00:00,8.436,8.553,8.312,8.391,7800000.0
2005-12-23 13:00:00,8.446,8.525,8.31,8.4,13050000.0
2005-12-23 14:00:00,8.446,8.49,8.268,8.426,11950000.0
2005-12-23 15:00:00,8.329,8.486,8.276,8.386,17700000.0
2005-12-23 16:00:00,8.434,8.572,8.268,8.442,26600000.0
2005-12-23 17:00:00,8.524,8.586,8.369,8.55,25050000.0
2005-12-23 18:00:00,8.438,8.594,8.368,8.47,25450000.0
2005-12-23 19:00:00,8.463,8.572,8.356,8.449,9400000.0
2005-12-23 20:00:00,8.493,8.526,8.374,8.433,1700000.0
2005-12-23 21:00:00,8.493,8.503,8.342,8.433,1450000.0
2005-12-23 22:00:00,8.506,8.55,8.383,8.423,2450000.0
2005-12-23 23:00:00,8.527,8.546,8.405,8.443,2500000.0
2005-12-26 00:00:00,8.466,8.519,8.402,8.487,1800000.0
2005-12-26 01:00:00,8.504,8.545,8.385,8.425,1700000.0
2005-12-26 02:00:00,8.498,8.538,8.391,8.445,2350000.0
2005-12-26 03:00:00,8.523,8.533,8.376,8.521,3150000.0
2005-12-26 04:00:00,8.501,8.552,8.384,8.454,3200000.0
2005-12-26 05:00:00,8.434,8.541,8.391,8.469,2700000.0
2005-12-26 06:00:00,8.492,8.553,8.367,8.516,3300000.0
2005-12-26 07:00:00,8.471,8.535,8.353,8.42,1800000.0
2005-12-26 08:00:00,8.503,8.592,8.378,8.479,3550000.0
2005-12-26 09:00:00,8.458,8.564,8.377,8.494,3950000.0
2005-12-26 10:00:00,8.502,8.586,8.332,8.392,28950000.0
2005-12-26 11:00:00,8.451,8.579,8.388,8.544,7950000.0
2005-12-26 12:00:00,8.533,8.582,8.388,8.481,2250000.0
2005-12-26 13:00:00,8.411,8.537,8.341,8.358,2150000.0
2005-12-26 14:00:00,8.492,8.626,8.385,8.554,4950000.0
2005-12-26 15:00:00,8.498,8.581,8.391,8.528,2750000.0
2005-12-26 16:00:00,8.513,8.534,8.372,8.452,2800000.0
2005-12-26 17:00:00,8.52,8.563,8.362,8.524,3200000.0
2005-12-26 18:00:00,8.501,8.536,8.368,8.453,3300000.0
2005-12-26 19:00:00,8.474,8.512,8.357,8.428,3000000.0
2005-12-26 20:00:00,8.488,8.576,8.361,8.424,25200000.0
2005-12-26 21:00:00,8.541,8.557,8.345,8.455,13650000.0
2005-12-26 22:00:00,8.494,8.529,8.375,8.433,2250000.0
2005-12-26 23:00:00,8.517,8.533,8.373,8.413,2100000.0
2005-12-27 00:00:00,8.57,8.74,8.385,8.445,2000000.0
2005-12-27 01:00:00,8.503,8.548,8.392,8.453,1550000.0
2005-12-27 02:00:00,8.518,8.572,8.392,8.514,3400000.0
2005-12-27 03:00:00,8.562,8.562,8.398,8.553,2300000.0
2005-12-27 04:00:00,8.514,8.555,8.402,8.442,1900000.0
2005-12-27 05:00:00,8.463,8.56,8.385,8.512,3200000.0
2005-12-27 06:00:00,8.498,8.545,8.421,8.447,2100000.0
2005-12-27 07:00:00,8.513,8.572,8.408,8.512,3650000.0
2005-12-27 08:00:00,8.429,8.585,8.356,8.512,5850000.0
2005-12-27 09:00:00,8.461,8.601,8.387,8.521,8550000.0
2005-12-27 10:00:00,8.533,8.589,8.395,8.424,5800000.0
2005-12-27 11:00:00,8.437,8.594,8.437,8.576,4300000.0
2005-12-27 12:00:00,8.57,8.662,8.417,8.662,7650000.0
2005-12-27 13:00:00,8.592,8.7,8.444,8.574,9400000.0
2005-12-27 14:00:00,8.636,8.691,8.454,8.629,9250000.0
2005-12-27 15:00:00,8.599,8.653,8.43,8.558,18150000.0
2005-12-27 16:00:00,8.634,8.719,8.498,8.557,26500000.0
2005-12-27 17:00:00,8.652,8.69,8.486,8.643,25250000.0
2005-12-27 18:00:00,8.531,8.683,8.488,8.596,22300000.0
2005-12-27 19:00:00,8.576,8.737,8.474,8.559,24450000.0
2005-12-27 20:00:00,8.573,8.735,8.499,8.624,15950000.0
2005-12-27 21:00:00,8.648,8.708,8.541,8.605,2800000.0
2005-12-27 22:00:00,8.668,8.702,8.566,8.62,3500000.0
2005-12-27 23:00:00,8.657,8.718,8.545,8.685,2350000.0
2005-12-28 00:00:00,8.73,8.93,8.535,8.625,2650000.0
2005-12-28 01:00:00,8.665,8.711,8.528,8.626,3550000.0
2005-12-28 02:00:00,8.681,8.766,8.583,8.653,3850000.0
2005-12-28 03:00:00,8.722,8.749,8.58,8.666,5650000.0
2005-12-28 04:00:00,8.693,8.758,8.578,8.685,3500000.0
2005-12-28 05:00:00,8.666,8.744,8.552,8.622,5450000.0
2005-12-28 06:00:00,8.664,8.759,8.562,8.625,3750000.0
2005-12-28 07:00:00,8.708,8.719,8.543,8.676,3600000.0
2005-12-28 08:00:00,8.642,8.755,8.564,8.69,10800000.0
2005-12-28 09:00:00,8.669,8.746,8.54,8.654,10200000.0
2005-12-28 10:00:00,8.572,8.741,8.513,8.585,15950000.0
2005-12-28 11:00:00,8.563,8.743,8.498,8.694,12400000.0
2005-12-28 12:00:00,8.655,8.761,8.513,8.636,16800000.0
2005-12-28 13:00:00,8.65,8.755,8.52,8.706,15050000.0
2005-12-28 14:00:00,8.68,8.774,8.557,8.691,14550000.0
2005-12-28 15:00:00,8.603,8.786,8.564,8.67,22300000.0
2005-12-28 16:00:00,8.709,8.893,8.586,8.731,26600000.0
2005-12-28 17:00:00,8.795,8.894,8.657,8.823,25850000.0
2005-12-28 18:00:00,8.732,8.901,8.676,8.782,25200000.0
2005-12-28 19:00:00,8.753,8.881,8.662,8.809,26300000.0
2005-12-28 20:00:00,8.739,8.867,8.634,8.77,24750000.0
2005-12-28 21:00:00,8.736,8.901,8.643,8.779,23500000.0
2005-12-28 22:00:00,8.775,8.848,8.655,8.743,3350000.0
2005-12-28 23:00:00,8.823,8.871,8.714,8.779,1800000.0
2005-12-29 00:00:00,8.771,8.913,8.735,8.805,3100000.0
2005-12-29 01:00:00,8.847,8.908,8.72,8.757,4450000.0
2005-12-29 02:00:00,8.807,8.866,8.701,8.852,4600000.0
2005-12-29 03:00:00,8.828,8.847,8.664,8.804,7200000.0
2005-12-29 04:00:00,8.83,8.846,8.666,8.76,3050000.0
2005-12-29 05:00:00,8.804,8.842,8.674,8.815,6300000.0
2005-12-29 06:00:00,8.8,8.877,8.675,8.725,4300000.0
2005-12-29 07:00:00,8.795,8.879,8.711,8.713,6150000.0
2005-12-29 08:00:00,8.757,8.908,8.695,8.826,8300000.0
2005-12-29 09:00:00,8.731,8.954,8.71,8.871,15700000.0
2005-12-29 10:00:00,8.851,8.928,8.707,8.823,15750000.0
2005-12-29 11:00:00,8.807,8.914,8.728,8.826,12650000.0
2005-12-29 12:00:00,8.846,8.936,8.717,8.862,12200000.0
2005-12-29 13:00:00,8.856,8.932,8.719,8.838,14000000.0
2005-12-29 14:00:00,8.83,8.894,8.69,8.852,12550000.0
2005-12-29 15:00:00,8.719,8.905,8.68,8.766,20100000.0
2005-12-29 16:00:00,8.804,8.942,8.662,8.744,26600000.0
2005-12-29 17:00:00,8.801,8.852,8.521,8.72,25850000.0
2005-12-29 18:00:00,8.606,8.829,8.529,8.706,30900000.0
2005-12-29 19:00:00,8.677,8.816,8.567,8.65,36150000.0
2005-12-29 20:00:00,8.711,8.843,8.562,8.712,32500000.0
2005-12-29 21:00:00,8.665,8.874,8.595,8.764,21150000.0
2005-12-29 22:00:00,8.781,8.781,8.633,8.655,3200000.0
2005-12-29 23:00:00,8.763,8.798,8.656,8.725,2850000.0
2005-12-30 00:00:00,8.733,8.822,8.651,8.746,6500000.0
2005-12-30 01:00:00,8.736,8.82,8.616,8.636,4200000.0
2005-12-30 02:00:00,8.728,8.806,8.594,8.634,5750000.0
2005-12-30 03:00:00,8.738,8.763,8.545,8.644,7050000.0
2005-12-30 04:00:00,8.692,8.762,8.565,8.673,4900000.0
2005-12-30 05:00:00,8.621,8.74,8.567,8.608,3600000.0
2005-12-30 06:00:00,8.636,8.761,8.602,8.663,3650000.0
2005-12-30 07:00:00,8.663,8.76,8.584,8.684,2950000.0
2005-12-30 08:00:00,8.625,8.78,8.569,8.695,10900000.0
2005-12-30 09:00:00,8.642,8.769,8.594,8.689,7800000.0
2005-12-30 10:00:00,8.686,8.802,8.562,8.624,12950000.0
2005-12-30 11:00:00,8.665,8.802,8.581,8.684,11000000.0
2005-12-30 12:00:00,8.749,8.808,8.582,8.73,13950000.0
2005-12-30 13:00:00,8.594,8.804,8.557,8.68,13850000.0
2005-12-30 14:00:00,8.727,8.831,8.599,8.778,16550000.0
2005-12-30 15:00:00,8.658,8.791,8.576,8.671,17450000.0
2005-12-30 16:00:00,8.725,8.832,8.572,8.717,25750000.0
2005-12-30 17:00:00,8.811,8.898,8.651,8.83,25700000.0
2005-12-30 18:00:00,8.754,8.895,8.652,8.716,25650000.0
2005-12-30 19:00:00,8.694,8.843,8.608,8.69,21400000.0
2005-12-30 20:00:00,8.784,8.854,8.602,8.68,22950000.0
2005-12-30 21:00:00,8.662,8.844,8.565,8.782,26300000.0
2005-12-30 22:00:00,8.715,8.794,8.645,8.685,4150000.0
2005-12-30 23:00:00,8.748,8.763,8.636,8.675,1700000.0
2006-01-02 00:00:00,8.78,8.84,8.636,8.705,1300000.0
2006-01-02 01:00:00,8.743,8.746,8.633,8.695,600000.0
2006-01-02 02:00:00,8.675,8.764,8.643,8.683,950000.0
2006-01-02 03:00:00,8.777,8.781,8.636,8.689,2050000.0
2006-01-02 04:00:00,8.725,8.783,8.646,8.703,950000.0
2006-01-02 05:00:00,8.745,8.794,8.646,8.752,1800000.0
2006-01-02 06:00:00,8.74,8.794,8.652,8.705,2400000.0
2006-01-02 07:00:00,8.743,8.785,8.617,8.67,1950000.0
2006-01-02 08:00:00,8.648,8.825,8.636,8.739,4950000.0
2006-01-02 09:00:00,8.666,8.779,8.607,8.761,1050000.0
2006-01-02 10:00:00,8.765,8.813,8.619,8.626,5300000.0
2006-01-02 11:00:00,8.638,8.828,8.625,8.697,3750000.0
2006-01-02 12:00:00,8.739,8.842,8.621,8.729,2400000.0
2006-01-02 13:00:00,8.703,8.817,8.619,8.641,2600000.0
2006-01-02 14:00:00,8.733,8.859,8.621,8.688,3350000.0
2006-01-02 15:00:00,8.677,8.811,8.639,8.639,1300000.0
2006-01-02 16:00:00,8.67,8.792,8.629,8.674,950000.0
2006-01-02 17:00:00,8.747,8.833,8.668,8.787,2850000.0
2006-01-02 18:00:00,8.691,8.84,8.635,8.757,2050000.0
2006-01-02 19:00:00,8.701,8.78,8.629,8.673,1850000.0
2006-01-02 20:00:00,8.745,8.763,8.635,8.673,1800000.0
2006-01-02 21:00:00,8.747,8.752,8.641,8.696,950000.0
2006-01-02 22:00:00,8.757,8.758,8.672,8.705,500000.0
2006-01-02 23:00:00,8.775,8.783,8.62,8.699,2050000.0
2006-01-03 00:00:00,8.9,9.18,8.645,8.694,2500000.0
2006-01-03 01:00:00,8.747,8.772,8.646,8.694,1650000.0
2006-01-03 02:00:00,8.757,8.818,8.621,8.744,2850000.0
2006-01-03 03:00:00,8.706,8.905,8.661,8.763,8600000.0
2006-01-03 04:00:00,8.825,8.863,8.688,8.774,4150000.0
2006-01-03 05:00:00,8.834,8.929,8.717,8.85,9150000.0
2006-01-03 06:00:00,8.873,8.897,8.72,8.742,5300000.0
2006-01-03 07:00:00,8.843,8.888,8.719,8.797,3550000.0
2006-01-03 08:00:00,8.741,8.909,8.722,8.844,12300000.0
2006-01-03 09:00:00,8.806,8.915,8.691,8.871,13900000.0
2006-01-03 10:00:00,8.867,8.944,8.672,8.733,27000000.0
2006-01-03 11:00:00,8.793,8.969,8.733,8.933,21750000.0
2006-01-03 12:00:00,8.884,8.962,8.764,8.812,16150000.0
2006-01-03 13:00:00,8.819,9.028,8.767,8.886,20350000.0
2006-01-03 14:00:00,8.944,9.051,8.776,8.953,21050000.0
2006-01-03 15:00:00,8.85,8.984,8.752,8.889,19050000.0
2006-01-03 16:00:00,8.922,9.053,8.801,8.932,26800000.0
2006-01-03 17:00:00,8.994,9.078,8.819,8.984,26100000.0
2006-01-03 18:00:00,8.888,9.044,8.812,8.947,24850000.0
2006-01-03 19:00:00,8.929,9.069,8.811,8.943,16350000.0
2006-01-03 20:00:00,8.924,9.07,8.861,9.037,8400000.0
2006-01-03 21:00:00,8.965,9.156,8.899,9.079,22250000.0
2006-01-03 22:00:00,8.992,9.161,8.937,9.061,21150000.0
2006-01-03 23:00:00,9.096,9.159,8.976,9.033,10050000.0
2006-01-04 00:00:00,9.17,9.22,8.92,9.035,4850000.0
2006-01-04 01:00:00,9.015,9.166,8.968,9.064,4700000.0
2006-01-04 02:00:00,9.127,9.191,8.963,9.013,4400000.0
2006-01-04 03:00:00,9.103,9.168,8.941,9.013,14500000.0
2006-01-04 04:00:00,9.054,9.135,8.933,9.072,9500000.0
2006-01-04 05:00:00,9.096,9.147,8.928,8.988,9500000.0
2006-01-04 06:00:00,9.052,9.132,8.943,9.024,7250000.0
2006-01-04 07:00:00,9.068,9.123,8.955,9.028,7600000.0
2006-01-04 08:00:00,9.002,9.176,8.937,9.051,14300000.0
2006-01-04 09:00:00,9.053,9.138,8.894,9.077,16200000.0
2006-01-04 10:00:00,9.086,9.21,8.967,8.988,23500000.0
2006-01-04 11:00:00,9.068,9.194,8.984,9.157,15550000.0
2006-01-04 12:00:00,9.128,9.208,8.971,9.096,20700000.0
2006-01-04 13:00:00,9.088,9.162,8.931,9.061,15950000.0
2006-01-04 14:00:00,9.067,9.175,8.945,9.126,20000000.0
2006-01-04 15:00:00,9.028,9.176,8.85,8.875,22150000.0
2006-01-04 16:00:00,8.918,9.105,8.767,8.922,26500000.0
2006-01-04 17:00:00,9.034,9.055,8.778,8.992,24650000.0
2006-01-04 18:00:00,8.858,9.086,8.813,8.992,38050000.0
2006-01-04 19:00:00,8.994,9.11,8.837,9.028,32700000.0
2006-01-04 20:00:00,8.95,9.121,8.88,9.004,17750000.0
2006-01-04 21:00:00,9.043,9.105,8.906,8.988,9000000.0
2006-01-04 22:00:00,9.049,9.129,8.909,9.021,7250000.0
2006-01-04 23:00:00,9.013,9.083,8.935,9.027,1900000.0
2006-01-05 00:00:00,9.08,9.107,8.68,8.993,2400000.0
2006-01-05 01:00:00,9.055,9.076,8.927,8.995,2850000.0
2006-01-05 02:00:00,9.037,9.09,8.93,8.975,2100000.0
2006-01-05 03:00:00,9.054,9.071,8.855,9.004,9700000.0
2006-01-05 04:00:00,8.985,9.074,8.89,8.971,2250000.0
2006-01-05 05:00:00,8.956,9.063,8.886,8.967,4350000.0
2006-01-05 06:00:00,9.009,9.086,8.893,8.992,4800000.0
2006-01-05 07:00:00,9.034,9.09,8.881,8.948,4400000.0
2006-01-05 08:00:00,9.016,9.077,8.814,9.008,9550000.0
2006-01-05 09:00:00,8.969,9.023,8.781,8.95,9550000.0
2006-01-05 10:00:00,8.894,9.043,8.805,8.827,21550000.0
2006-01-05 11:00:00,8.839,9.068,8.83,8.929,15050000.0
2006-01-05 12:00:00,8.94,9.032,8.796,8.937,17550000.0
2006-01-05 13:00:00,8.805,9.005,8.805,8.921,14350000.0
2006-01-05 14:00:00,8.926,9.005,8.755,8.917,20200000.0
2006-01-05 15:00:00,8.809,8.978,8.575,8.756,20100000.0
2006-01-05 16:00:00,8.698,8.837,8.558,8.632,12200000.0
2006-01-05 17:00:00,8.685,8.777,8.585,8.676,1100000.0
2006-01-05 18:00:00,8.629,8.752,8.586,8.625,1100000.0
2006-01-05 19:00:00,8.631,8.784,8.541,8.601,15950000.0
2006-01-05 20:00:00,8.627,8.794,8.565,8.654,16450000.0
2006-01-05 21:00:00,8.73,8.789,8.549,8.645,10350000.0
2006-01-05 22:00:00,8.705,8.711,8.575,8.644,1500000.0
2006-01-05 23:00:00,8.665,8.714,8.555,8.593,1500000.0
2006-01-06 00:00:00,8.73,9.1,8.553,8.623,2050000.0
2006-01-06 01:00:00,8.666,8.676,8.555,8.594,1400000.0
2006-01-06 02:00:00,8.666,8.733,8.536,8.608,1900000.0
2006-01-06 03:00:00,8.655,8.71,8.556,8.595,2200000.0
2006-01-06 04:00:00,8.665,8.676,8.549,8.612,1750000.0
2006-01-06 05:00:00,8.651,8.703,8.536,8.634,2250000.0
2006-01-06 06:00:00,8.644,8.751,8.546,8.692,9500000.0
2006-01-06 07:00:00,8.674,8.757,8.574,8.629,10750000.0
2006-01-06 08:00:00,8.646,8.792,8.576,8.692,12150000.0
2006-01-06 09:00:00,8.703,8.803,8.6,8.729,9500000.0
2006-01-06 10:00:00,8.75,8.836,8.596,8.619,19400000.0
2006-01-06 11:00:00,8.638,8.881,8.625,8.775,19750000.0
2006-01-06 12:00:00,8.788,8.865,8.65,8.668,10300000.0
2006-01-06 13:00:00,8.77,8.805,8.627,8.699,7750000.0
2006-01-06 14:00:00,8.757,8.846,8.597,8.772,15200000.0
2006-01-06 15:00:00,8.675,8.858,8.615,8.759,21100000.0
2006-01-06 16:00:00,8.829,8.939,8.712,8.818,26350000.0
2006-01-06 17:00:00,8.917,9.01,8.711,8.977,26000000.0
2006-01-06 18:00:00,8.878,8.998,8.774,8.902,24750000.0
2006-01-06 19:00:00,8.874,9.038,8.794,8.924,27350000.0
2006-01-06 20:00:00,8.999,9.084,8.838,8.957,13950000.0
2006-01-06 21:00:00,8.945,9.151,8.894,9.036,8300000.0
2006-01-06 22:00:00,9.023,9.051,8.902,8.973,3750000.0
2006-01-06 23:00:00,9.038,9.054,8.914,8.955,1400000.0
2006-01-09 00:00:00,9.1,9.24,8.93,8.983,800000.0
2006-01-09 01:00:00,9.024,9.072,8.925,9.038,2550000.0
2006-01-09 02:00:00,9.044,9.153,8.945,9.076,5300000.0
2006-01-09 03:00:00,9.071,9.178,8.97,9.034,18500000.0
2006-01-09 04:00:00,9.084,9.214,8.979,9.038,13300000.0
2006-01-09 05:00:00,9.056,9.167,8.962,9.089,6000000.0
2006-01-09 06:00:00,9.104,9.16,8.946,9.102,4250000.0
2006-01-09 07:00:00,9.078,9.18,8.98,9.054,2100000.0
2006-01-09 08:00:00,9.049,9.186,8.962,9.07,11550000.0
2006-01-09 09:00:00,9.049,9.184,8.956,9.153,13900000.0
2006-01-09 10:00:00,9.119,9.211,8.953,8.97,26500000.0
2006-01-09 11:00:00,9.065,9.162,8.933,9.018,18550000.0
2006-01-09 12:00:00,9.081,9.184,8.924,9.062,16500000.0
2006-01-09 13:00:00,9.01,9.11,8.893,8.944,13200000.0
2006-01-09 14:00:00,9.016,9.123,8.889,9.085,14900000.0
2006-01-09 15:00:00,8.983,9.153,8.8,8.927,23050000.0
2006-01-09 16:00:00,8.972,9.013,8.788,8.92,26650000.0
2006-01-09 17:00:00,9.019,9.118,8.862,9.036,25700000.0
2006-01-09 18:00:00,8.998,9.162,8.895,9.072,24650000.0
2006-01-09 19:00:00,9.056,9.223,8.957,9.108,31600000.0
2006-01-09 20:00:00,9.121,9.239,9.014,9.126,22000000.0
2006-01-09 21:00:00,9.129,9.253,9.033,9.086,12200000.0
2006-01-09 22:00:00,9.134,9.179,8.983,9.098,9250000.0
2006-01-09 23:00:00,9.025,9.164,8.966,9.063,7000000.0
2006-01-10 00:00:00,9.16,9.24,8.83,9.023,3250000.0
2006-01-10 01:00:00,9.095,9.158,8.975,9.033,4850000.0
2006-01-10 02:00:00,9.025,9.128,8.983,9.042,3000000.0
2006-01-10 03:00:00,9.096,9.131,8.989,9.131,1000000.0
2006-01-10 04:00:00,9.085,9.121,8.99,9.092,1450000.0
2006-01-10 05:00:00,9.096,9.158,8.984,9.035,2450000.0
2006-01-10 06:00:00,9.086,9.097,8.986,9.045,400000.0
2006-01-10 07:00:00,9.106,9.159,9.005,9.036,1600000.0
2006-01-10 08:00:00,9.05,9.163,8.97,9.081,6150000.0
2006-01-10 09:00:00,9.028,9.186,8.958,9.143,3450000.0
2006-01-10 10:00:00,9.038,9.208,8.969,9.015,4200000.0
2006-01-10 11:00:00,9.137,9.19,8.988,9.108,4100000.0
2006-01-10 12:00:00,9.089,9.177,8.973,9.126,2600000.0
2006-01-10 13:00:00,9.03,9.116,8.914,8.914,2850000.0
2006-01-10 14:00:00,8.971,9.035,8.788,8.97,21500000.0
2006-01-10 15:00:00,8.859,8.999,8.725,8.902,22000000.0
2006-01-10 16:00:00,8.927,9.057,8.806,8.95,26400000.0
2006-01-10 17:00:00,9.022,9.061,8.774,8.921,24200000.0
2006-01-10 18:00:00,8.85,9.007,8.707,8.81,28150000.0
2006-01-10 19:00:00,8.799,8.952,8.691,8.902,27700000.0
2006-01-10 20:00:00,8.882,8.944,8.743,8.896,15500000.0
2006-01-10 21:00:00,8.877,8.901,8.762,8.803,1850000.0
2006-01-10 22:00:00,8.876,8.876,8.689,8.847,3000000.0
2006-01-10 23:00:00,8.816,8.863,8.708,8.763,3250000.0
2006-01-11 00:00:00,8.91,9.05,8.723,8.787,4150000.0
2006-01-11 01:00:00,8.747,8.874,8.732,8.775,1550000.0
2006-01-11 02:00:00,8.826,8.855,8.707,8.775,1700000.0
2006-01-11 03:00:00,8.847,8.875,8.732,8.822,1650000.0
2006-01-11 04:00:00,8.834,8.843,8.725,8.779,1350000.0
2006-01-11 05:00:00,8.836,8.868,8.725,8.8,1700000.0
2006-01-11 06:00:00,8.871,8.896,8.725,8.764,3100000.0
2006-01-11 07:00:00,8.834,8.847,8.75,8.767,1600000.0
2006-01-11 08:00:00,8.846,8.908,8.714,8.861,3650000.0
2006-01-11 09:00:00,8.75,8.86,8.709,8.809,700000.0
2006-01-11 10:00:00,8.792,8.892,8.584,8.662,8050000.0
2006-01-11 11:00:00,8.693,8.895,8.635,8.799,22400000.0
2006-01-11 12:00:00,8.771,8.959,8.66,8.876,14900000.0
2006-01-11 13:00:00,8.864,8.954,8.676,8.798,17300000.0
2006-01-11 14:00:00,8.805,8.933,8.659,8.877,19500000.0
2006-01-11 15:00:00,8.768,8.954,8.701,8.781,20100000.0
2006-01-11 16:00:00,8.8,8.871,8.651,8.777,25250000.0
2006-01-11 17:00:00,8.849,8.902,8.665,8.853,24150000.0
2006-01-11 18:00:00,8.755,8.985,8.695,8.906,25400000.0
2006-01-11 19:00:00,8.931,9.05,8.786,8.904,28600000.0
2006-01-11 20:00:00,8.917,9.026,8.791,8.941,16300000.0
2006-01-11 21:00:00,8.944,8.997,8.816,8.917,6900000.0
2006-01-11 22:00:00,8.936,8.984,8.811,8.977,5500000.0
2006-01-11 23:00:00,8.926,8.989,8.815,8.885,1700000.0
2006-01-12 00:00:00,8.99,9.05,8.806,8.875,6300000.0
2006-01-12 01:00:00,8.945,8.992,8.809,8.933,3700000.0
2006-01-12 02:00:00,8.945,8.999,8.783,8.845,6150000.0
2006-01-12 03:00:00,8.935,8.984,8.763,8.871,11450000.0
2006-01-12 04:00:00,8.893,8.932,8.783,8.891,3400000.0
2006-01-12 05:00:00,8.853,8.947,8.779,8.839,9700000.0
2006-01-12 06:00:00,8.894,8.949,8.754,8.887,8400000.0
2006-01-12 07:00:00,8.88,8.966,8.755,8.799,11400000.0
2006-01-12 08:00:00,8.75,8.977,8.726,8.89,13100000.0
2006-01-12 09:00:00,8.806,8.978,8.755,8.92,10950000.0
2006-01-12 10:00:00,8.914,8.962,8.688,8.688,11250000.0
2006-01-12 11:00:00,8.786,8.966,8.684,8.884,11500000.0
2006-01-12 12:00:00,8.842,8.973,8.758,8.827,11950000.0
2006-01-12 13:00:00,8.856,9.007,8.746,8.887,9950000.0
2006-01-12 14:00:00,8.901,9.039,8.762,8.956,11950000.0
2006-01-12 15:00:00,8.955,9.011,8.75,8.831,18900000.0
2006-01-12 16:00:00,8.865,8.966,8.7,8.807,22450000.0
2006-01-12 17:00:00,8.891,8.947,8.646,8.859,16350000.0
2006-01-12 18:00:00,8.816,9.03,8.768,8.926,22200000.0
2006-01-12 19:00:00,8.896,9.003,8.8,8.906,28150000.0
2006-01-12 20:00:00,8.959,8.989,8.805,8.893,15700000.0
2006-01-12 21:00:00,8.914,8.982,8.771,8.846,6400000.0
2006-01-12 22:00:00,8.827,8.945,8.765,8.836,4800000.0
2006-01-12 23:00:00,8.864,8.922,8.764,8.803,2400000.0
2006-01-13 00:00:00,8.93,9.18,8.765,8.804,2000000.0
2006-01-13 01:00:00,8.873,8.908,8.776,8.814,1700000.0
2006-01-13 02:00:00,8.884,8.918,8.773,8.869,2600000.0
2006-01-13 03:00:00,8.874,8.943,8.697,8.795,10400000.0
2006-01-13 04:00:00,8.799,8.895,8.729,8.788,4950000.0
2006-01-13 05:00:00,8.865,8.904,8.738,8.824,6450000.0
2006-01-13 06:00:00,8.888,8.963,8.749,8.825,5350000.0
2006-01-13 07:00:00,8.891,8.934,8.772,8.86,1700000.0
2006-01-13 08:00:00,8.9,8.956,8.766,8.915,4700000.0
2006-01-13 09:00:00,8.837,8.962,8.758,8.917,7500000.0
2006-01-13 10:00:00,8.869,8.987,8.752,8.756,10150000.0
2006-01-13 11:00:00,8.846,9.006,8.778,8.853,16650000.0
2006-01-13 12:00:00,8.89,9.003,8.791,8.949,13450000.0
2006-01-13 13:00:00,8.957,9.012,8.796,8.937,11300000.0
2006-01-13 14:00:00,8.893,9.014,8.773,8.927,9000000.0
2006-01-13 15:00:00,8.904,8.979,8.693,8.801,20400000.0
2006-01-13 16:00:00,8.845,8.963,8.713,8.815,25900000.0
2006-01-13 17:00:00,8.925,9.152,8.788,9.079,25900000.0
2006-01-13 18:00:00,8.975,9.161,8.923,9.008,25550000.0
2006-01-13 19:00:00,9.006,9.087,8.886,8.954,7950000.0
2006-01-13 20:00:00,9.012,9.072,8.912,8.994,2050000.0
2006-01-13 21:00:00,9.037,9.037,8.922,8.963,800000.0
2006-01-13 22:00:00,9.036,9.047,8.925,8.985,1950000.0
2006-01-13 23:00:00,8.962,9.067,8.952,9.067,1200000.0
2006-01-16 00:00:00,9.09,9.26,8.934,8.995,2050000.0
2006-01-16 01:00:00,9.054,9.084,8.933,8.975,2000000.0
2006-01-16 02:00:00,9.043,9.162,8.926,9.025,3500000.0
2006-01-16 03:00:00,9.057,9.104,8.926,9.021,12300000.0
2006-01-16 04:00:00,9.068,9.089,8.927,9.037,3300000.0
2006-01-16 05:00:00,9.063,9.137,8.925,9.082,8800000.0
2006-01-16 06:00:00,8.963,9.155,8.942,9.019,7300000.0
2006-01-16 07:00:00,9.101,9.12,8.945,9.091,5700000.0
2006-01-16 08:00:00,9.101,9.158,8.949,9.055,11750000.0
2006-01-16 09:00:00,8.989,9.196,8.943,9.158,15300000.0
2006-01-16 10:00:00,9.114,9.167,8.951,8.957,12400000.0
2006-01-16 11:00:00,9.132,9.215,8.962,9.116,12800000.0
2006-01-16 12:00:00,9.171,9.205,8.965,9.135,12750000.0
2006-01-16 13:00:00,9.109,9.209,9.002,9.144,10200000.0
2006-01-16 14:00:00,9.098,9.234,8.982,9.102,14300000.0
2006-01-16 15:00:00,9.047,9.26,9.002,9.092,17900000.0
2006-01-16 16:00:00,9.139,9.241,8.972,9.145,18650000.0
2006-01-16 17:00:00,9.131,9.293,9.043,9.152,17900000.0
2006-01-16 18:00:00,9.117,9.275,9.063,9.171,10000000.0
2006-01-16 19:00:00,9.19,9.242,9.075,9.138,3950000.0
2006-01-16 20:00:00,9.197,9.241,9.075,9.163,2900000.0
2006-01-16 21:00:00,9.194,9.236,9.094,9.144,600000.0
2006-01-16 22:00:00,9.203,9.203,9.08,9.139,2600000.0
2006-01-16 23:00:00,9.217,9.217,9.107,9.145,1050000.0
2006-01-17 00:00:00,9.24,9.26,8.96,9.115,950000.0
2006-01-17 01:00:00,9.183,9.231,9.075,9.155,2250000.0
2006-01-17 02:00:00,9.172,9.28,9.053,9.219,11050000.0
2006-01-17 03:00:00,9.242,9.26,9.066,9.206,20050000.0
2006-01-17 04:00:00,9.214,9.26,9.085,9.117,3800000.0
2006-01-17 05:00:00,9.247,9.314,9.089,9.16,11150000.0
2006-01-17 06:00:00,9.191,9.292,9.114,9.176,11450000.0
2006-01-17 07:00:00,9.228,9.323,9.083,9.179,9200000.0
2006-01-17 08:00:00,9.223,9.287,9.098,9.2,15550000.0
2006-01-17 09:00:00,9.191,9.276,8.992,9.103,20450000.0
2006-01-17 10:00:00,9.167,9.231,8.932,9.0,22900000.0
2006-01-17 11:00:00,9.03,9.181,8.956,9.038,20550000.0
2006-01-17 12:00:00,9.075,9.14,8.918,9.061,18150000.0
2006-01-17 13:00:00,8.971,9.111,8.845,8.998,15300000.0
2006-01-17 14:00:00,8.973,9.03,8.824,8.954,21800000.0
2006-01-17 15:00:00,8.884,9.079,8.839,8.895,20050000.0
2006-01-17 16:00:00,8.925,9.075,8.793,8.931,25400000.0
2006-01-17 17:00:00,9.011,9.092,8.825,9.048,24150000.0
2006-01-17 18:00:00,8.93,9.142,8.89,8.997,25600000.0
2006-01-17 19:00:00,8.97,9.129,8.824,8.983,28650000.0
2006-01-17 20:00:00,8.894,9.046,8.78,8.911,16850000.0
2006-01-17 21:00:00,8.939,9.027,8.779,8.969,15350000.0
2006-01-17 22:00:00,8.938,9.005,8.806,8.914,8750000.0
2006-01-17 23:00:00,8.864,8.994,8.796,8.956,5850000.0
2006-01-18 00:00:00,8.895,9.017,8.803,8.888,4050000.0
2006-01-18 01:00:00,8.929,9.009,8.825,8.864,5850000.0
2006-01-18 02:00:00,8.838,9.039,8.819,8.874,4500000.0
2006-01-18 03:00:00,8.871,9.02,8.786,8.85,24450000.0
2006-01-18 04:00:00,8.935,9.0,8.8,8.911,8200000.0
2006-01-18 05:00:00,8.922,8.963,8.776,8.919,14200000.0
2006-01-18 06:00:00,8.903,8.956,8.718,8.854,20300000.0
2006-01-18 07:00:00,8.823,8.949,8.699,8.788,19800000.0
2006-01-18 08:00:00,8.854,8.917,8.699,8.827,13900000.0
2006-01-18 09:00:00,8.797,8.93,8.682,8.842,19300000.0
2006-01-18 10:00:00,8.831,8.92,8.643,8.688,27500000.0
2006-01-18 11:00:00,8.726,8.909,8.658,8.832,18050000.0
2006-01-18 12:00:00,8.811,8.91,8.643,8.83,18050000.0
2006-01-18 13:00:00,8.825,8.923,8.655,8.768,19750000.0
2006-01-18 14:00:00,8.795,8.906,8.657,8.859,19250000.0
2006-01-18 15:00:00,8.739,8.889,8.653,8.767,21150000.0
2006-01-18 16:00:00,8.831,8.887,8.682,8.72,26800000.0
2006-01-18 17:00:00,8.787,8.852,8.604,8.792,26050000.0
2006-01-18 18:00:00,8.686,8.886,8.642,8.753,25300000.0
2006-01-18 19:00:00,8.769,8.814,8.533,8.735,38550000.0
2006-01-18 20:00:00,8.642,8.81,8.58,8.665,19300000.0
2006-01-18 21:00:00,8.712,8.822,8.597,8.649,8800000.0
2006-01-18 22:00:00,8.744,8.822,8.644,8.703,4750000.0
2006-01-18 23:00:00,8.67,8.791,8.616,8.674,3100000.0
2006-01-19 00:00:00,8.81,9.09,8.61,8.694,4950000.0
2006-01-19 01:00:00,8.734,8.775,8.569,8.632,4800000.0
2006-01-19 02:00:00,8.605,8.766,8.567,8.695,5600000.0
2006-01-19 03:00:00,8.68,8.819,8.61,8.742,13200000.0
2006-01-19 04:00:00,8.741,8.844,8.632,8.783,7100000.0
2006-01-19 05:00:00,8.685,8.894,8.663,8.756,9750000.0
2006-01-19 06:00:00,8.802,8.898,8.708,8.831,11100000.0
2006-01-19 07:00:00,8.835,8.916,8.728,8.778,11150000.0
2006-01-19 08:00:00,8.785,8.932,8.723,8.844,8200000.0
2006-01-19 09:00:00,8.87,8.905,8.674,8.84,15950000.0
2006-01-19 10:00:00,8.806,8.952,8.683,8.848,20650000.0
2006-01-19 11:00:00,8.811,8.923,8.693,8.75,16950000.0
2006-01-19 12:00:00,8.788,8.911,8.678,8.789,22900000.0
2006-01-19 13:00:00,8.791,8.909,8.674,8.785,19000000.0
2006-01-19 14:00:00,8.828,8.959,8.705,8.832,17800000.0
2006-01-19 15:00:00,8.745,8.914,8.676,8.809,22050000.0
2006-01-19 16:00:00,8.868,8.996,8.754,8.872,25500000.0
2006-01-19 17:00:00,8.932,9.009,8.762,8.962,26000000.0
2006-01-19 18:00:00,8.856,8.981,8.743,8.893,26200000.0
2006-01-19 19:00:00,8.852,9.02,8.762,8.973,25650000.0
2006-01-19 20:00:00,8.879,9.032,8.817,8.945,16750000.0
2006-01-19 21:00:00,8.91,9.068,8.875,8.903,14850000.0
2006-01-19 22:00:00,8.949,9.091,8.845,8.975,14350000.0
2006-01-19 23:00:00,8.956,9.023,8.817,9.003,13600000.0
2006-01-20 00:00:00,9.06,9.22,8.76,8.933,2350000.0
2006-01-20 01:00:00,8.979,9.062,8.867,8.973,6200000.0
2006-01-20 02:00:00,9.015,9.105,8.895,8.955,5400000.0
2006-01-20 03:00:00,8.924,9.034,8.833,8.894,7000000.0
2006-01-20 04:00:00,8.955,9.014,8.811,8.935,9350000.0
2006-01-20 05:00:00,8.949,9.026,8.821,8.959,8850000.0
2006-01-20 06:00:00,8.937,9.024,8.806,8.957,10550000.0
2006-01-20 07:00:00,8.893,9.047,8.823,8.942,13550000.0
2006-01-20 08:00:00,8.962,9.06,8.823,8.941,16750000.0
2006-01-20 09:00:00,8.897,9.025,8.821,9.021,10350000.0
2006-01-20 10:00:00,8.977,9.053,8.805,8.904,18300000.0
2006-01-20 11:00:00,8.846,9.084,8.805,8.861,18300000.0
2006-01-20 12:00:00,8.977,9.083,8.853,8.999,15650000.0
2006-01-20 13:00:00,8.879,9.099,8.873,9.019,18400000.0
2006-01-20 14:00:00,8.999,9.074,8.831,8.985,14850000.0
2006-01-20 15:00:00,8.886,9.129,8.832,9.051,19300000.0
2006-01-20 16:00:00,9.094,9.181,8.952,9.051,26850000.0
2006-01-20 17:00:00,9.163,9.227,8.847,9.013,25050000.0
2006-01-20 18:00:00,8.916,9.096,8.765,8.855,28150000.0
2006-01-20 19:00:00,8.837,8.991,8.628,8.753,29750000.0
2006-01-20 20:00:00,8.795,8.897,8.665,8.765,14650000.0
2006-01-20 21:00:00,8.823,8.823,8.674,8.789,2050000.0
2006-01-20 22:00:00,8.803,8.853,8.695,8.734,1850000.0
2006-01-20 23:00:00,8.781,8.853,8.706,8.745,1100000.0
2006-01-23 00:00:00,8.84,9.01,8.703,8.791,1650000.0
2006-01-23 01:00:00,8.813,8.813,8.693,8.755,1050000.0
2006-01-23 02:00:00,8.814,8.904,8.633,8.863,10150000.0
2006-01-23 03:00:00,8.797,8.964,8.736,8.806,16250000.0
2006-01-23 04:00:00,8.877,8.932,8.744,8.886,6350000.0
2006-01-23 05:00:00,8.925,8.957,8.731,8.857,9300000.0
2006-01-23 06:00:00,8.872,8.954,8.742,8.875,11850000.0
2006-01-23 07:00:00,8.841,8.94,8.69,8.828,16000000.0
2006-01-23 08:00:00,8.884,8.912,8.698,8.824,11150000.0
2006-01-23 09:00:00,8.826,8.949,8.68,8.861,11000000.0
2006-01-23 10:00:00,8.815,8.938,8.714,8.728,19200000.0
2006-01-23 11:00:00,8.775,8.943,8.697,8.834,14700000.0
2006-01-23 12:00:00,8.851,8.953,8.739,8.781,16550000.0
2006-01-23 13:00:00,8.805,8.953,8.689,8.858,15400000.0
2006-01-23 14:00:00,8.835,8.94,8.705,8.931,14750000.0
2006-01-23 15:00:00,8.806,8.969,8.744,8.831,20450000.0
2006-01-23 16:00:00,8.871,8.955,8.722,8.769,24450000.0
2006-01-23 17:00:00,8.863,8.913,8.674,8.891,25850000.0
2006-01-23 18:00:00,8.78,8.966,8.724,8.859,29900000.0
2006-01-23 19:00:00,8.836,8.994,8.706,8.931,29950000.0
2006-01-23 20:00:00,8.909,9.023,8.787,8.943,14050000.0
2006-01-23 21:00:00,8.915,9.021,8.811,8.895,16500000.0
2006-01-23 22:00:00,8.972,9.035,8.808,8.946,11700000.0
2006-01-23 23:00:00,8.945,9.029,8.807,8.993,9650000.0
2006-01-24 00:00:00,9.05,9.18,8.832,9.007,3250000.0
2006-01-24 01:00:00,8.974,9.008,8.856,8.883,1350000.0
2006-01-24 02:00:00,8.975,9.022,8.838,8.946,4750000.0
2006-01-24 03:00:00,8.934,9.077,8.817,8.864,17600000.0
2006-01-24 04:00:00,8.926,9.0,8.809,8.909,11600000.0
2006-01-24 05:00:00,8.896,9.01,8.791,8.908,11300000.0
2006-01-24 06:00:00,8.905,9.008,8.781,8.873,12300000.0
2006-01-24 07:00:00,8.917,8.991,8.778,8.968,9550000.0
2006-01-24 08:00:00,8.883,9.019,8.804,8.857,10600000.0
2006-01-24 09:00:00,8.886,9.006,8.784,8.919,13600000.0
2006-01-24 10:00:00,8.924,8.994,8.735,8.735,19750000.0
2006-01-24 11:00:00,8.818,9.001,8.723,8.856,22950000.0
2006-01-24 12:00:00,8.891,8.997,8.774,8.942,14900000.0
2006-01-24 13:00:00,8.93,9.001,8.784,8.853,10950000.0
2006-01-24 14:00:00,8.907,9.019,8.792,8.808,11500000.0
2006-01-24 15:00:00,8.827,9.003,8.7,8.827,21200000.0
2006-01-24 16:00:00,8.852,9.106,8.739,8.985,26100000.0
2006-01-24 17:00:00,9.035,9.157,8.91,9.068,25300000.0
2006-01-24 18:00:00,8.961,9.153,8.89,9.021,29900000.0
2006-01-24 19:00:00,8.992,9.21,8.932,9.126,27500000.0
2006-01-24 20:00:00,9.11,9.171,8.983,9.023,14900000.0
2006-01-24 21:00:00,9.077,9.172,8.955,9.029,13200000.0
2006-01-24 22:00:00,9.081,9.14,8.959,9.045,9950000.0
2006-01-24 23:00:00,9.098,9.191,8.956,9.034,14150000.0
2006-01-25 00:00:00,9.16,9.49,9.006,9.122,2100000.0
2006-01-25 01:00:00,9.165,9.239,9.03,9.114,5600000.0
2006-01-25 02:00:00,9.076,9.234,9.028,9.113,8250000.0
2006-01-25 03:00:00,9.194,9.219,8.993,9.146,12900000.0
2006-01-25 04:00:00,9.142,9.203,8.997,9.154,11700000.0
2006-01-25 05:00:00,9.05,9.233,9.02,9.143,10150000.0
2006-01-25 06:00:00,9.144,9.228,9.028,9.142,15950000.0
2006-01-25 07:00:00,9.159,9.216,9.017,9.108,11500000.0
2006-01-25 08:00:00,9.176,9.242,9.041,9.166,14850000.0
2006-01-25 09:00:00,9.078,9.27,9.012,9.235,16100000.0
2006-01-25 10:00:00,9.214,9.452,9.099,9.241,27650000.0
2006-01-25 11:00:00,9.284,9.412,9.153,9.318,22750000.0
2006-01-25 12:00:00,9.333,9.4,9.182,9.348,16750000.0
2006-01-25 13:00:00,9.25,9.433,9.208,9.276,18500000.0
2006-01-25 14:00:00,9.358,9.473,9.222,9.372,21800000.0
2006-01-25 15:00:00,9.232,9.447,9.21,9.318,21050000.0
2006-01-25 16:00:00,9.358,9.466,9.19,9.27,26250000.0
2006-01-25 17:00:00,9.359,9.44,9.18,9.383,23500000.0
2006-01-25 18:00:00,9.27,9.49,9.224,9.339,34400000.0
2006-01-25 19:00:00,9.307,9.488,9.212,9.325,29050000.0
2006-01-25 20:00:00,9.35,9.527,9.297,9.375,21600000.0
2006-01-25 21:00:00,9.422,9.512,9.261,9.447,17100000.0
2006-01-25 22:00:00,9.449,9.48,9.301,9.384,8550000.0
2006-01-25 23:00:00,9.438,9.537,9.29,9.441,7400000.0
2006-01-26 00:00:00,9.46,9.6,9.328,9.402,3050000.0
2006-01-26 01:00:00,9.459,9.512,9.328,9.467,5350000.0
2006-01-26 02:00:00,9.389,9.533,9.316,9.429,8200000.0
2006-01-26 03:00:00,9.466,9.499,9.287,9.447,12800000.0
2006-01-26 04:00:00,9.429,9.491,9.278,9.425,7900000.0
2006-01-26 05:00:00,9.386,9.526,9.315,9.456,16550000.0
2006-01-26 06:00:00,9.405,9.503,9.258,9.342,19900000.0
2006-01-26 07:00:00,9.435,9.486,9.29,9.408,10450000.0
2006-01-26 08:00:00,9.348,9.537,9.301,9.445,17100000.0
2006-01-26 09:00:00,9.457,9.548,9.31,9.498,13750000.0
2006-01-26 10:00:00,9.441,9.528,9.271,9.31,20650000.0
2006-01-26 11:00:00,9.407,9.544,9.321,9.454,21250000.0
2006-01-26 12:00:00,9.474,9.548,9.282,9.427,22300000.0
2006-01-26 13:00:00,9.435,9.563,9.317,9.485,17650000.0
2006-01-26 14:00:00,9.446,9.528,9.293,9.363,20000000.0
2006-01-26 15:00:00,9.35,9.513,9.249,9.392,23550000.0
2006-01-26 16:00:00,9.443,9.551,9.266,9.395,26800000.0
2006-01-26 17:00:00,9.476,9.551,9.322,9.502,25950000.0
2006-01-26 18:00:00,9.406,9.546,9.311,9.451,32200000.0
2006-01-26 19:00:00,9.417,9.619,9.366,9.567,26000000.0
2006-01-26 20:00:00,9.514,9.636,9.386,9.498,14900000.0
2006-01-26 21:00:00,9.536,9.579,9.368,9.475,5500000.0
2006-01-26 22:00:00,9.558,9.587,9.405,9.499,5500000.0
2006-01-26 23:00:00,9.565,9.613,9.41,9.485,3800000.0
2006-01-27 00:00:00,9.59,9.76,9.439,9.501,4800000.0
2006-01-27 01:00:00,9.579,9.612,9.433,9.493,6850000.0
2006-01-27 02:00:00,9.532,9.594,9.378,9.539,6950000.0
2006-01-27 03:00:00,9.538,9.565,9.38,9.474,11700000.0
2006-01-27 04:00:00,9.485,9.544,9.38,9.465,2850000.0
2006-01-27 05:00:00,9.476,9.563,9.382,9.422,6700000.0
2006-01-27 06:00:00,9.465,9.603,9.35,9.5,12600000.0
2006-01-27 07:00:00,9.45,9.58,9.367,9.429,12250000.0
2006-01-27 08:00:00,9.449,9.616,9.366,9.549,15050000.0
2006-01-27 09:00:00,9.513,9.598,9.355,9.519,9300000.0
2006-01-27 10:00:00,9.501,9.697,9.361,9.491,26550000.0
2006-01-27 11:00:00,9.547,9.677,9.452,9.582,17200000.0
2006-01-27 12:00:00,9.602,9.717,9.474,9.642,21650000.0
2006-01-27 13:00:00,9.641,9.792,9.524,9.566,23000000.0
2006-01-27 14:00:00,9.641,9.844,9.535,9.746,18700000.0
2006-01-27 15:00:00,9.659,9.774,9.502,9.581,21400000.0
2006-01-27 16:00:00,9.648,9.737,9.472,9.58,26100000.0
2006-01-27 17:00:00,9.695,9.709,9.359,9.543,26150000.0
2006-01-27 18:00:00,9.454,9.648,9.407,9.57,28700000.0
2006-01-27 19:00:00,9.487,9.702,9.443,9.592,31850000.0
2006-01-27 20:00:00,9.575,9.651,9.397,9.493,18100000.0
2006-01-27 21:00:00,9.513,9.591,9.389,9.572,8850000.0
2006-01-27 22:00:00,9.527,9.527,9.403,9.453,2350000.0
2006-01-27 23:00:00,9.509,9.557,9.413,9.465,2250000.0
2006-01-30 00:00:00,9.51,9.83,9.406,9.503,850000.0
2006-01-30 01:00:00,9.517,9.589,9.398,9.53,2300000.0
2006-01-30 02:00:00,9.526,9.632,9.425,9.532,6550000.0
2006-01-30 03:00:00,9.598,9.726,9.47,9.647,16850000.0
2006-01-30 04:00:00,9.653,9.707,9.485,9.549,12500000.0
2006-01-30 05:00:00,9.528,9.695,9.503,9.552,10950000.0
2006-01-30 06:00:00,9.618,9.704,9.51,9.574,9700000.0
2006-01-30 07:00:00,9.536,9.726,9.5,9.591,11400000.0
2006-01-30 08:00:00,9.685,9.706,9.522,9.631,11950000.0
2006-01-30 09:00:00,9.56,9.7,9.489,9.579,13550000.0
2006-01-30 10:00:00,9.558,9.704,9.465,9.516,11400000.0
2006-01-30 11:00:00,9.656,9.705,9.457,9.596,14800000.0
2006-01-30 12:00:00,9.619,9.679,9.449,9.582,14450000.0
2006-01-30 13:00:00,9.489,9.693,9.456,9.618,15150000.0
2006-01-30 14:00:00,9.604,9.735,9.467,9.67,19500000.0
2006-01-30 15:00:00,9.55,9.723,9.472,9.612,19900000.0
2006-01-30 16:00:00,9.542,9.774,9.503,9.637,25900000.0
2006-01-30 17:00:00,9.731,9.802,9.527,9.704,24500000.0
2006-01-30 18:00:00,9.574,9.798,9.526,9.707,24900000.0
2006-01-30 19:00:00,9.681,9.811,9.534,9.696,28250000.0
2006-01-30 20:00:00,9.696,9.811,9.583,9.665,18150000.0
2006-01-30 21:00:00,9.673,9.8,9.564,9.691,12050000.0
2006-01-30 22:00:00,9.657,9.837,9.64,9.707,15450000.0
2006-01-30 23:00:00,9.753,9.877,9.608,9.808,15000000.0
2006-01-31 00:00:00,9.81,9.853,9.695,9.734,3100000.0
2006-01-31 01:00:00,9.806,9.883,9.686,9.726,10600000.0
2006-01-31 02:00:00,9.845,9.946,9.727,9.816,11900000.0
2006-01-31 03:00:00,9.811,9.921,9.662,9.737,19850000.0
2006-01-31 04:00:00,9.81,9.873,9.687,9.82,6250000.0
2006-01-31 05:00:00,9.771,9.934,9.704,9.84,13500000.0
2006-01-31 06:00:00,9.87,9.928,9.711,9.841,16900000.0
2006-01-31 07:00:00,9.9,9.945,9.722,9.764,7450000.0
2006-01-31 08:00:00,9.785,9.906,9.711,9.822,13800000.0
2006-01-31 09:00:00,9.83,9.969,9.71,9.872,21400000.0
2006-01-31 10:00:00,9.849,9.964,9.697,9.849,22450000.0
2006-01-31 11:00:00,9.787,9.935,9.732,9.884,14950000.0
2006-01-31 12:00:00,9.835,9.897,9.677,9.832,14100000.0
2006-01-31 13:00:00,9.813,9.933,9.683,9.85,13100000.0
2006-01-31 14:00:00,9.854,9.961,9.702,9.894,20100000.0
2006-01-31 15:00:00,9.747,9.909,9.6,9.691,24600000.0
2006-01-31 16:00:00,9.754,9.912,9.631,9.793,26450000.0
2006-01-31 17:00:00,9.884,9.936,9.666,9.842,25600000.0
2006-01-31 18:00:00,9.75,9.9,9.636,9.771,24700000.0
2006-01-31 19:00:00,9.775,9.902,9.666,9.756,24050000.0
2006-01-31 20:00:00,9.817,9.892,9.669,9.733,15650000.0
2006-01-31 21:00:00,9.804,9.847,9.634,9.715,17400000.0
2006-01-31 22:00:00,9.738,9.853,9.649,9.734,12500000.0
2006-01-31 23:00:00,9.801,9.845,9.628,9.741,12500000.0
2006-02-01 00:00:00,9.753,9.853,9.685,9.724,2350000.0
2006-02-01 01:00:00,9.793,9.852,9.682,9.717,3900000.0
2006-02-01 02:00:00,9.805,9.861,9.687,9.775,6800000.0
2006-02-01 03:00:00,9.819,9.83,9.596,9.689,24750000.0
2006-02-01 04:00:00,9.639,9.801,9.597,9.675,16900000.0
2006-02-01 05:00:00,9.685,9.872,9.621,9.754,16400000.0
2006-02-01 06:00:00,9.755,9.863,9.611,9.827,22050000.0
2006-02-01 07:00:00,9.727,9.88,9.662,9.725,17850000.0
2006-02-01 08:00:00,9.753,9.854,9.654,9.79,15700000.0
2006-02-01 09:00:00,9.771,9.851,9.614,9.701,16950000.0
2006-02-01 10:00:00,9.748,9.804,9.505,9.568,23300000.0
2006-02-01 11:00:00,9.629,9.737,9.517,9.624,20300000.0
2006-02-01 12:00:00,9.648,9.789,9.509,9.704,21750000.0
2006-02-01 13:00:00,9.709,9.785,9.535,9.76,19000000.0
2006-02-01 14:00:00,9.713,9.809,9.57,9.744,19800000.0
2006-02-01 15:00:00,9.64,9.842,9.602,9.722,21450000.0
2006-02-01 16:00:00,9.766,9.86,9.602,9.67,26450000.0
2006-02-01 17:00:00,9.768,9.844,9.54,9.686,26200000.0
2006-02-01 18:00:00,9.573,9.747,9.512,9.678,25450000.0
2006-02-01 19:00:00,9.653,9.787,9.549,9.657,25050000.0
2006-02-01 20:00:00,9.584,9.795,9.573,9.703,18800000.0
2006-02-01 21:00:00,9.709,9.804,9.602,9.648,16700000.0
2006-02-01 22:00:00,9.701,9.788,9.586,9.753,13450000.0
2006-02-01 23:00:00,9.641,9.778,9.577,9.731,6250000.0
2006-02-02 00:00:00,9.76,9.92,9.594,9.665,3900000.0
2006-02-02 01:00:00,9.629,9.76,9.586,9.625,2250000.0
2006-02-02 02:00:00,9.63,9.826,9.605,9.758,7450000.0
2006-02-02 03:00:00,9.793,9.862,9.606,9.762,12100000.0
2006-02-02 04:00:00,9.684,9.84,9.644,9.69,13050000.0
2006-02-02 05:00:00,9.708,9.896,9.66,9.859,15700000.0
2006-02-02 06:00:00,9.807,9.906,9.66,9.753,18050000.0
2006-02-02 07:00:00,9.708,9.884,9.661,9.797,13700000.0
2006-02-02 08:00:00,9.842,9.911,9.665,9.78,18050000.0
2006-02-02 09:00:00,9.708,9.901,9.66,9.768,12750000.0
2006-02-02 10:00:00,9.822,9.941,9.7,9.707,26350000.0
2006-02-02 11:00:00,9.787,9.926,9.68,9.855,19500000.0
2006-02-02 12:00:00,9.867,9.948,9.655,9.801,22600000.0
2006-02-02 13:00:00,9.783,9.908,9.646,9.736,19000000.0
2006-02-02 14:00:00,9.753,9.907,9.68,9.851,20200000.0
2006-02-02 15:00:00,9.74,9.919,9.678,9.735,22800000.0
2006-02-02 16:00:00,9.795,9.881,9.621,9.758,26200000.0
2006-02-02 17:00:00,9.736,9.921,9.671,9.81,25700000.0
2006-02-02 18:00:00,9.68,9.902,9.546,9.673,26000000.0
2006-02-02 19:00:00,9.657,9.802,9.568,9.702,23650000.0
2006-02-02 20:00:00,9.644,9.875,9.57,9.765,17100000.0
2006-02-02 21:00:00,9.739,9.858,9.625,9.78,16700000.0
2006-02-02 22:00:00,9.741,9.86,9.662,9.732,12900000.0
2006-02-02 23:00:00,9.805,9.893,9.695,9.759,8850000.0
2006-02-03 00:00:00,9.778,9.856,9.714,9.775,2800000.0
2006-02-03 01:00:00,9.835,9.863,9.682,9.761,2850000.0
2006-02-03 02:00:00,9.804,9.883,9.688,9.734,8350000.0
2006-02-03 03:00:00,9.853,9.905,9.687,9.793,16600000.0
2006-02-03 04:00:00,9.826,9.87,9.673,9.734,9550000.0
2006-02-03 05:00:00,9.756,9.904,9.676,9.848,15300000.0
2006-02-03 06:00:00,9.774,9.879,9.664,9.772,12350000.0
2006-02-03 07:00:00,9.808,9.939,9.666,9.792,11100000.0
2006-02-03 08:00:00,9.848,9.907,9.692,9.83,18750000.0
2006-02-03 09:00:00,9.8,9.931,9.69,9.876,18350000.0
2006-02-03 10:00:00,9.848,9.948,9.667,9.792,18950000.0
2006-02-03 11:00:00,9.718,9.896,9.663,9.769,19150000.0
2006-02-03 12:00:00,9.821,9.897,9.669,9.809,18550000.0
2006-02-03 13:00:00,9.81,9.893,9.65,9.725,12850000.0
2006-02-03 14:00:00,9.798,9.843,9.636,9.814,14450000.0
2006-02-03 15:00:00,9.741,9.878,9.618,9.764,19850000.0
2006-02-03 16:00:00,9.788,9.914,9.653,9.738,26350000.0
2006-02-03 17:00:00,9.807,9.821,9.535,9.731,26250000.0
2006-02-03 18:00:00,9.639,9.787,9.571,9.667,26250000.0
2006-02-03 19:00:00,9.62,9.756,9.513,9.682,24300000.0
2006-02-03 20:00:00,9.632,9.749,9.53,9.625,16350000.0
2006-02-03 21:00:00,9.714,9.723,9.577,9.623,1950000.0
2006-02-03 22:00:00,9.675,9.691,9.575,9.628,800000.0
2006-02-03 23:00:00,9.66,9.715,9.575,9.657,1000000.0
2006-02-06 00:00:00,9.77,9.85,9.572,9.624,2950000.0
2006-02-06 01:00:00,9.694,9.694,9.575,9.635,1300000.0
2006-02-06 02:00:00,9.676,9.85,9.527,9.725,6400000.0
2006-02-06 03:00:00,9.791,9.845,9.621,9.744,16850000.0
2006-02-06 04:00:00,9.78,9.856,9.634,9.788,15150000.0
2006-02-06 05:00:00,9.737,9.84,9.634,9.8,10100000.0
2006-02-06 06:00:00,9.763,9.839,9.649,9.719,21450000.0
2006-02-06 07:00:00,9.736,9.876,9.661,9.699,9800000.0
2006-02-06 08:00:00,9.735,9.84,9.664,9.78,13900000.0
2006-02-06 09:00:00,9.736,9.853,9.632,9.804,16100000.0
2006-02-06 10:00:00,9.779,9.863,9.613,9.631,24150000.0
2006-02-06 11:00:00,9.677,9.839,9.608,9.78,19650000.0
2006-02-06 12:00:00,9.731,9.861,9.587,9.672,18500000.0
2006-02-06 13:00:00,9.761,9.849,9.592,9.73,13650000.0
2006-02-06 14:00:00,9.708,9.802,9.525,9.73,20750000.0
2006-02-06 15:00:00,9.616,9.812,9.549,9.651,21150000.0
2006-02-06 16:00:00,9.706,9.832,9.563,9.673,25250000.0
2006-02-06 17:00:00,9.716,9.874,9.566,9.803,24600000.0
2006-02-06 18:00:00,9.705,9.882,9.659,9.753,26750000.0
2006-02-06 19:00:00,9.731,9.834,9.571,9.728,31700000.0
2006-02-06 20:00:00,9.681,9.75,9.549,9.633,16900000.0
2006-02-06 21:00:00,9.673,9.748,9.546,9.64,7550000.0
2006-02-06 22:00:00,9.696,9.724,9.535,9.703,11200000.0
2006-02-06 23:00:00,9.628,9.735,9.547,9.632,9700000.0
2006-02-07 00:00:00,9.68,9.762,9.27,9.646,8450000.0
2006-02-07 01:00:00,9.584,9.746,9.531,9.667,5800000.0
2006-02-07 02:00:00,9.595,9.776,9.55,9.687,7550000.0
2006-02-07 03:00:00,9.715,9.75,9.54,9.659,15500000.0
2006-02-07 04:00:00,9.677,9.786,9.56,9.601,8350000.0
2006-02-07 05:00:00,9.631,9.738,9.555,9.618,9300000.0
2006-02-07 06:00:00,9.699,9.78,9.569,9.693,8900000.0
2006-02-07 07:00:00,9.7,9.805,9.577,9.638,9800000.0
2006-02-07 08:00:00,9.713,9.813,9.592,9.711,16300000.0
2006-02-07 09:00:00,9.711,9.826,9.569,9.724,18650000.0
2006-02-07 10:00:00,9.714,9.826,9.55,9.598,27700000.0
2006-02-07 11:00:00,9.674,9.766,9.509,9.615,22350000.0
2006-02-07 12:00:00,9.617,9.754,9.503,9.65,15250000.0
2006-02-07 13:00:00,9.535,9.745,9.523,9.648,16950000.0
2006-02-07 14:00:00,9.672,9.739,9.479,9.642,19500000.0
2006-02-07 15:00:00,9.543,9.73,9.382,9.479,24900000.0
2006-02-07 16:00:00,9.556,9.643,9.276,9.357,26650000.0
2006-02-07 17:00:00,9.422,9.488,9.223,9.412,25700000.0
2006-02-07 18:00:00,9.308,9.443,9.2,9.329,25500000.0
2006-02-07 19:00:00,9.298,9.437,9.163,9.233,29750000.0
2006-02-07 20:00:00,9.217,9.374,9.127,9.233,20500000.0
2006-02-07 21:00:00,9.306,9.427,9.155,9.269,9600000.0
2006-02-07 22:00:00,9.343,9.343,9.102,9.236,11350000.0
2006-02-07 23:00:00,9.169,9.306,9.107,9.22,15650000.0
2006-02-08 00:00:00,9.3,9.48,9.109,9.191,4050000.0
2006-02-08 01:00:00,9.169,9.312,9.14,9.294,7700000.0
2006-02-08 02:00:00,9.276,9.31,9.138,9.264,5350000.0
2006-02-08 03:00:00,9.255,9.281,9.056,9.203,20250000.0
2006-02-08 04:00:00,9.157,9.266,9.053,9.183,18200000.0
2006-02-08 05:00:00,9.116,9.281,9.039,9.195,20250000.0
2006-02-08 06:00:00,9.174,9.269,9.047,9.153,16850000.0
2006-02-08 07:00:00,9.107,9.291,9.069,9.216,18850000.0
2006-02-08 08:00:00,9.237,9.29,9.078,9.192,19500000.0
2006-02-08 09:00:00,9.206,9.325,9.077,9.259,23400000.0
2006-02-08 10:00:00,9.257,9.305,9.06,9.08,25350000.0
2006-02-08 11:00:00,9.102,9.316,9.083,9.226,20200000.0
2006-02-08 12:00:00,9.238,9.356,9.111,9.254,21050000.0
2006-02-08 13:00:00,9.243,9.296,9.078,9.136,20250000.0
2006-02-08 14:00:00,9.195,9.322,9.064,9.244,22100000.0
2006-02-08 15:00:00,9.106,9.369,9.079,9.248,22650000.0
2006-02-08 16:00:00,9.318,9.41,9.174,9.23,27150000.0
2006-02-08 17:00:00,9.309,9.443,9.17,9.405,25750000.0
2006-02-08 18:00:00,9.314,9.436,9.203,9.324,26100000.0
2006-02-08 19:00:00,9.305,9.433,9.188,9.248,28900000.0
2006-02-08 20:00:00,9.27,9.403,9.186,9.305,17850000.0
2006-02-08 21:00:00,9.3,9.405,9.198,9.252,14700000.0
2006-02-08 22:00:00,9.344,9.412,9.207,9.344,11700000.0
2006-02-08 23:00:00,9.335,9.411,9.218,9.305,8050000.0
2006-02-09 00:00:00,9.43,9.67,9.262,9.382,2950000.0
2006-02-09 01:00:00,9.395,9.429,9.274,9.349,3800000.0
2006-02-09 02:00:00,9.433,9.513,9.316,9.448,8800000.0
2006-02-09 03:00:00,9.482,9.512,9.311,9.457,22900000.0
2006-02-09 04:00:00,9.478,9.503,9.302,9.433,21950000.0
2006-02-09 05:00:00,9.406,9.516,9.331,9.417,16750000.0
2006-02-09 06:00:00,9.404,9.567,9.324,9.497,22300000.0
2006-02-09 07:00:00,9.462,9.527,9.329,9.392,15550000.0
2006-02-09 08:00:00,9.362,9.529,9.281,9.42,19500000.0
2006-02-09 09:00:00,9.41,9.515,9.287,9.45,15050000.0
2006-02-09 10:00:00,9.415,9.561,9.276,9.397,23800000.0
2006-02-09 11:00:00,9.387,9.573,9.305,9.447,22950000.0
2006-02-09 12:00:00,9.47,9.551,9.322,9.493,23700000.0
2006-02-09 13:00:00,9.487,9.551,9.332,9.464,18000000.0
2006-02-09 14:00:00,9.447,9.529,9.261,9.474,18850000.0
2006-02-09 15:00:00,9.363,9.552,9.336,9.449,19950000.0
2006-02-09 16:00:00,9.498,9.585,9.34,9.475,25300000.0
2006-02-09 17:00:00,9.539,9.632,9.371,9.533,25700000.0
2006-02-09 18:00:00,9.43,9.594,9.322,9.467,22000000.0
2006-02-09 19:00:00,9.458,9.62,9.346,9.562,28100000.0
2006-02-09 20:00:00,9.497,9.629,9.409,9.447,16200000.0
2006-02-09 21:00:00,9.509,9.666,9.393,9.443,22100000.0
2006-02-09 22:00:00,9.458,9.649,9.382,9.509,16000000.0
2006-02-09 23:00:00,9.546,9.636,9.384,9.512,8600000.0
2006-02-10 00:00:00,9.65,9.68,9.26,9.553,3000000.0
2006-02-10 01:00:00,9.6,9.608,9.466,9.545,2850000.0
2006-02-10 02:00:00,9.593,9.687,9.474,9.61,12450000.0
2006-02-10 03:00:00,9.652,9.715,9.396,9.565,17450000.0
2006-02-10 04:00:00,9.587,9.694,9.417,9.492,16200000.0
2006-02-10 05:00:00,9.466,9.623,9.394,9.492,17650000.0
2006-02-10 06:00:00,9.486,9.626,9.336,9.444,15000000.0
2006-02-10 07:00:00,9.426,9.568,9.285,9.451,16400000.0
2006-02-10 08:00:00,9.443,9.586,9.299,9.41,21300000.0
2006-02-10 09:00:00,9.407,9.536,9.283,9.462,16900000.0
2006-02-10 10:00:00,9.444,9.557,9.285,9.358,24000000.0
2006-02-10 11:00:00,9.402,9.57,9.333,9.44,19850000.0
2006-02-10 12:00:00,9.477,9.608,9.344,9.521,17800000.0
2006-02-10 13:00:00,9.512,9.565,9.332,9.478,14300000.0
2006-02-10 14:00:00,9.479,9.585,9.358,9.517,18250000.0
2006-02-10 15:00:00,9.422,9.606,9.326,9.424,22450000.0
2006-02-10 16:00:00,9.482,9.549,9.296,9.339,26700000.0
2006-02-10 17:00:00,9.456,9.472,9.084,9.302,25700000.0
2006-02-10 18:00:00,9.193,9.331,9.09,9.255,26850000.0
2006-02-10 19:00:00,9.197,9.344,9.085,9.244,29550000.0
2006-02-10 20:00:00,9.162,9.371,9.151,9.245,16000000.0
2006-02-10 21:00:00,9.304,9.375,9.162,9.324,11750000.0
2006-02-10 22:00:00,9.217,9.361,9.166,9.233,12900000.0
2006-02-10 23:00:00,9.296,9.332,9.155,9.241,4950000.0
2006-02-13 00:00:00,9.34,9.43,9.07,9.224,2200000.0
2006-02-13 01:00:00,9.297,9.317,9.184,9.224,2300000.0
2006-02-13 02:00:00,9.292,9.32,9.09,9.121,14750000.0
2006-02-13 03:00:00,9.221,9.257,9.033,9.069,27600000.0
2006-02-13 04:00:00,9.189,9.234,8.993,9.074,19650000.0
2006-02-13 05:00:00,9.101,9.233,9.009,9.144,14750000.0
2006-02-13 06:00:00,9.129,9.278,9.03,9.083,14250000.0
2006-02-13 07:00:00,9.165,9.213,9.039,9.099,7500000.0
2006-02-13 08:00:00,9.177,9.255,9.06,9.165,9650000.0
2006-02-13 09:00:00,9.198,9.274,9.057,9.234,9800000.0
2006-02-13 10:00:00,9.181,9.244,8.989,9.181,22750000.0
2006-02-13 11:00:00,9.096,9.253,9.021,9.183,10250000.0
2006-02-13 12:00:00,9.141,9.241,8.989,9.098,14950000.0
2006-02-13 13:00:00,9.099,9.256,8.975,9.222,18000000.0
2006-02-13 14:00:00,9.162,9.328,9.066,9.22,10800000.0
2006-02-13 15:00:00,9.073,9.303,9.023,9.196,22750000.0
2006-02-13 16:00:00,9.241,9.432,9.12,9.243,26600000.0
2006-02-13 17:00:00,9.347,9.377,9.079,9.262,25000000.0
2006-02-13 18:00:00,9.159,9.295,9.007,9.139,23650000.0
2006-02-13 19:00:00,9.126,9.235,8.936,9.134,29950000.0
2006-02-13 20:00:00,9.025,9.141,8.88,8.943,21150000.0
2006-02-13 21:00:00,8.921,9.112,8.872,9.039,8300000.0
2006-02-13 22:00:00,9.049,9.118,8.946,8.989,4000000.0
2006-02-13 23:00:00,9.093,9.14,8.976,9.015,2100000.0
2006-02-14 00:00:00,9.021,9.096,8.943,9.055,2650000.0
2006-02-14 01:00:00,9.06,9.113,8.921,9.013,4650000.0
2006-02-14 02:00:00,9.013,9.105,8.906,9.029,7050000.0
2006-02-14 03:00:00,8.954,9.089,8.856,9.007,13400000.0
2006-02-14 04:00:00,8.978,9.078,8.831,8.907,10900000.0
2006-02-14 05:00:00,8.909,9.067,8.869,8.934,8950000.0
2006-02-14 06:00:00,8.986,9.04,8.866,8.924,5150000.0
2006-02-14 07:00:00,8.945,9.104,8.887,8.956,8350000.0
2006-02-14 08:00:00,8.999,9.069,8.86,8.995,11700000.0
2006-02-14 09:00:00,9.002,9.153,8.917,9.105,13250000.0
2006-02-14 10:00:00,9.081,9.164,8.928,9.053,18350000.0
2006-02-14 11:00:00,9.02,9.213,8.948,9.115,19900000.0
2006-02-14 12:00:00,9.136,9.229,8.963,9.014,20350000.0
2006-02-14 13:00:00,9.09,9.233,8.98,9.118,16250000.0
2006-02-14 14:00:00,9.125,9.251,8.998,9.17,21850000.0
2006-02-14 15:00:00,9.068,9.264,9.022,9.167,23500000.0
2006-02-14 16:00:00,9.217,9.249,9.003,9.063,27050000.0
2006-02-14 17:00:00,9.163,9.202,8.945,9.149,25450000.0
2006-02-14 18:00:00,9.05,9.26,9.022,9.176,25050000.0
2006-02-14 19:00:00,9.155,9.309,9.019,9.149,29000000.0
2006-02-14 20:00:00,9.165,9.33,9.08,9.117,17550000.0
2006-02-14 21:00:00,9.236,9.29,9.114,9.215,3750000.0
2006-02-14 22:00:00,9.267,9.285,9.146,9.204,1300000.0
2006-02-14 23:00:00,9.275,9.277,9.113,9.153,3500000.0
2006-02-15 00:00:00,9.173,9.271,9.125,9.235,2400000.0
2006-02-15 01:00:00,9.248,9.345,9.135,9.193,4900000.0
2006-02-15 02:00:00,9.266,9.292,9.063,9.187,8900000.0
2006-02-15 03:00:00,9.185,9.283,9.057,9.232,8750000.0
2006-02-15 04:00:00,9.144,9.28,9.075,9.25,7050000.0
2006-02-15 05:00:00,9.172,9.323,9.092,9.247,6400000.0
2006-02-15 06:00:00,9.223,9.291,9.078,9.156,10800000.0
2006-02-15 07:00:00,9.122,9.282,9.05,9.183,11900000.0
2006-02-15 08:00:00,9.131,9.258,9.072,9.201,10700000.0
2006-02-15 09:00:00,9.199,9.28,9.071,9.222,8650000.0
2006-02-15 10:00:00,9.189,9.285,9.043,9.132,15450000.0
2006-02-15 11:00:00,9.121,9.275,9.024,9.12,17550000.0
2006-02-15 12:00:00,9.197,9.261,9.055,9.134,10850000.0
2006-02-15 13:00:00,9.134,9.34,9.075,9.166,14000000.0
2006-02-15 14:00:00,9.231,9.345,9.099,9.314,21700000.0
2006-02-15 15:00:00,9.202,9.369,9.112,9.221,18400000.0
2006-02-15 16:00:00,9.27,9.336,8.991,9.069,26500000.0
2006-02-15 17:00:00,9.135,9.241,8.973,9.173,26250000.0
2006-02-15 18:00:00,9.069,9.209,8.955,9.05,27000000.0
2006-02-15 19:00:00,9.014,9.126,8.888,9.032,27500000.0
2006-02-15 20:00:00,9.036,9.206,8.884,9.055,16000000.0
2006-02-15 21:00:00,9.124,9.203,9.002,9.055,5650000.0
2006-02-15 22:00:00,9.116,9.197,9.011,9.094,3200000.0
2006-02-15 23:00:00,9.136,9.16,9.012,9.137,3700000.0
2006-02-16 00:00:00,9.21,9.43,9.018,9.103,3600000.0
2006-02-16 01:00:00,9.143,9.185,9.05,9.185,1900000.0
2006-02-16 02:00:00,9.063,9.203,8.985,9.064,3400000.0
2006-02-16 03:00:00,9.077,9.177,8.987,9.025,7300000.0
2006-02-16 04:00:00,9.098,9.122,8.966,9.033,2800000.0
2006-02-16 05:00:00,8.993,9.135,8.902,8.948,7500000.0
2006-02-16 06:00:00,9.046,9.124,8.911,8.981,13700000.0
2006-02-16 07:00:00,9.097,9.172,8.936,9.046,8200000.0
2006-02-16 08:00:00,8.995,9.128,8.944,9.055,9650000.0
2006-02-16 09:00:00,9.032,9.145,8.954,9.13,17650000.0
2006-02-16 10:00:00,9.063,9.163,8.916,8.956,21400000.0
2006-02-16 11:00:00,9.092,9.118,8.899,9.088,15250000.0
2006-02-16 12:00:00,9.037,9.208,8.922,9.031,17250000.0
2006-02-16 13:00:00,8.987,9.202,8.976,9.13,18000000.0
2006-02-16 14:00:00,9.12,9.197,8.889,9.062,19750000.0
2006-02-16 15:00:00,8.967,9.216,8.902,9.063,24700000.0
2006-02-16 16:00:00,9.111,9.179,8.935,9.067,26750000.0
2006-02-16 17:00:00,9.095,9.19,8.926,9.046,26150000.0
2006-02-16 18:00:00,9.035,9.341,8.992,9.214,44000000.0
2006-02-16 19:00:00,9.194,9.347,9.081,9.244,33750000.0
2006-02-16 20:00:00,9.298,9.358,9.131,9.262,20150000.0
2006-02-16 21:00:00,9.192,9.369,9.165,9.245,6400000.0
2006-02-16 22:00:00,9.189,9.373,9.188,9.313,5650000.0
2006-02-16 23:00:00,9.264,9.408,9.225,9.263,4450000.0
2006-02-17 00:00:00,9.43,9.51,9.252,9.368,2800000.0
2006-02-17 01:00:00,9.332,9.459,9.235,9.304,10250000.0
2006-02-17 02:00:00,9.378,9.434,9.208,9.285,5750000.0
2006-02-17 03:00:00,9.364,9.364,9.146,9.187,11350000.0
2006-02-17 04:00:00,9.222,9.344,9.144,9.187,6350000.0
2006-02-17 05:00:00,9.26,9.332,9.147,9.196,7850000.0
2006-02-17 06:00:00,9.226,9.357,9.14,9.263,8500000.0
2006-02-17 07:00:00,9.177,9.309,9.156,9.309,4550000.0
2006-02-17 08:00:00,9.236,9.356,9.163,9.27,8750000.0
2006-02-17 09:00:00,9.2,9.399,9.168,9.333,13250000.0
2006-02-17 10:00:00,9.293,9.378,9.136,9.232,19600000.0
2006-02-17 11:00:00,9.215,9.367,9.168,9.26,15050000.0
2006-02-17 12:00:00,9.294,9.416,9.148,9.237,20800000.0
2006-02-17 13:00:00,9.317,9.451,9.189,9.336,23150000.0
2006-02-17 14:00:00,9.357,9.462,9.241,9.403,17650000.0
2006-02-17 15:00:00,9.308,9.458,9.233,9.297,21100000.0
2006-02-17 16:00:00,9.348,9.457,9.21,9.347,25050000.0
2006-02-17 17:00:00,9.405,9.487,9.259,9.433,25050000.0
2006-02-17 18:00:00,9.311,9.47,9.209,9.333,26150000.0
2006-02-17 19:00:00,9.307,9.415,9.224,9.295,8750000.0
2006-02-17 20:00:00,9.357,9.381,9.234,9.295,2200000.0
2006-02-17 21:00:00,9.355,9.389,9.255,9.305,1100000.0
2006-02-17 22:00:00,9.345,9.359,9.241,9.287,1800000.0
2006-02-17 23:00:00,9.32,9.375,9.255,9.294,1450000.0
2006-02-20 00:00:00,9.41,9.6,9.253,9.289,1600000.0
2006-02-20 01:00:00,9.333,9.356,9.235,9.304,1000000.0
2006-02-20 02:00:00,9.367,9.502,9.244,9.39,7200000.0
2006-02-20 03:00:00,9.454,9.531,9.277,9.336,13200000.0
2006-02-20 04:00:00,9.313,9.482,9.313,9.385,3600000.0
2006-02-20 05:00:00,9.346,9.475,9.293,9.391,4800000.0
2006-02-20 06:00:00,9.36,9.45,9.287,9.333,3150000.0
2006-02-20 07:00:00,9.405,9.515,9.309,9.385,4050000.0
2006-02-20 08:00:00,9.44,9.506,9.301,9.45,17550000.0
2006-02-20 09:00:00,9.385,9.525,9.299,9.412,16000000.0
2006-02-20 10:00:00,9.324,9.524,9.3,9.33,13600000.0
2006-02-20 11:00:00,9.385,9.578,9.302,9.432,15950000.0
2006-02-20 12:00:00,9.489,9.585,9.337,9.521,19950000.0
2006-02-20 13:00:00,9.499,9.588,9.351,9.45,16500000.0
2006-02-20 14:00:00,9.477,9.587,9.321,9.492,13300000.0
2006-02-20 15:00:00,9.36,9.53,9.318,9.419,19400000.0
2006-02-20 16:00:00,9.49,9.538,9.34,9.399,13550000.0
2006-02-20 17:00:00,9.477,9.491,9.262,9.445,9100000.0
2006-02-20 18:00:00,9.443,9.508,9.308,9.416,3850000.0
2006-02-20 19:00:00,9.423,9.511,9.32,9.375,2600000.0
2006-02-20 20:00:00,9.437,9.479,9.323,9.394,1850000.0
2006-02-20 21:00:00,9.435,9.457,9.324,9.357,3100000.0
2006-02-20 22:00:00,9.443,9.459,9.346,9.432,1400000.0
2006-02-20 23:00:00,9.424,9.436,9.324,9.385,1100000.0
2006-02-21 00:00:00,9.52,9.59,9.333,9.383,2200000.0
2006-02-21 01:00:00,9.448,9.498,9.335,9.374,1100000.0
2006-02-21 02:00:00,9.364,9.547,9.334,9.508,5050000.0
2006-02-21 03:00:00,9.458,9.532,9.315,9.448,13350000.0
2006-02-21 04:00:00,9.409,9.487,9.301,9.371,7350000.0
2006-02-21 05:00:00,9.329,9.499,9.301,9.418,9250000.0
2006-02-21 06:00:00,9.386,9.51,9.266,9.451,11300000.0
2006-02-21 07:00:00,9.298,9.465,9.29,9.326,3450000.0
2006-02-21 08:00:00,9.391,9.504,9.268,9.433,18250000.0
2006-02-21 09:00:00,9.39,9.51,9.277,9.42,14100000.0
2006-02-21 10:00:00,9.387,9.518,9.26,9.342,23850000.0
2006-02-21 11:00:00,9.413,9.534,9.308,9.472,16850000.0
2006-02-21 12:00:00,9.511,9.573,9.338,9.415,15300000.0
2006-02-21 13:00:00,9.402,9.526,9.297,9.421,11600000.0
2006-02-21 14:00:00,9.398,9.561,9.28,9.443,22500000.0
2006-02-21 15:00:00,9.449,9.529,9.335,9.427,21200000.0
2006-02-21 16:00:00,9.49,9.57,9.336,9.425,26850000.0
2006-02-21 17:00:00,9.52,9.573,9.302,9.483,22750000.0
2006-02-21 18:00:00,9.393,9.583,9.344,9.483,22300000.0
2006-02-21 19:00:00,9.453,9.57,9.341,9.517,28450000.0
2006-02-21 20:00:00,9.486,9.545,9.353,9.44,17150000.0
2006-02-21 21:00:00,9.476,9.564,9.346,9.425,7100000.0
2006-02-21 22:00:00,9.461,9.499,9.357,9.422,1800000.0
2006-02-21 23:00:00,9.384,9.547,9.347,9.447,5100000.0
2006-02-22 00:00:00,9.473,9.549,9.405,9.475,2700000.0
2006-02-22 01:00:00,9.514,9.528,9.36,9.433,2700000.0
2006-02-22 02:00:00,9.415,9.567,9.38,9.514,4500000.0
2006-02-22 03:00:00,9.554,9.619,9.356,9.508,14450000.0
2006-02-22 04:00:00,9.493,9.587,9.385,9.458,6200000.0
2006-02-22 05:00:00,9.478,9.562,9.381,9.45,6450000.0
2006-02-22 06:00:00,9.494,9.616,9.386,9.474,10100000.0
2006-02-22 07:00:00,9.471,9.614,9.406,9.468,6900000.0
2006-02-22 08:00:00,9.545,9.624,9.395,9.518,12300000.0
2006-02-22 09:00:00,9.428,9.624,9.402,9.552,13500000.0
2006-02-22 10:00:00,9.525,9.622,9.363,9.436,19550000.0
2006-02-22 11:00:00,9.486,9.599,9.32,9.483,20350000.0
2006-02-22 12:00:00,9.446,9.549,9.289,9.474,21100000.0
2006-02-22 13:00:00,9.463,9.541,9.288,9.408,21600000.0
2006-02-22 14:00:00,9.467,9.522,9.27,9.417,22800000.0
2006-02-22 15:00:00,9.343,9.556,9.255,9.447,24100000.0
2006-02-22 16:00:00,9.507,9.574,9.321,9.426,25900000.0
2006-02-22 17:00:00,9.533,9.584,9.343,9.524,25300000.0
2006-02-22 18:00:00,9.4,9.592,9.355,9.49,22300000.0
2006-02-22 19:00:00,9.476,9.637,9.406,9.514,24450000.0
2006-02-22 20:00:00,9.442,9.603,9.387,9.454,14850000.0
2006-02-22 21:00:00,9.519,9.569,9.391,9.511,3650000.0
2006-02-22 22:00:00,9.514,9.596,9.402,9.478,1750000.0
2006-02-22 23:00:00,9.518,9.599,9.45,9.561,3850000.0
2006-02-23 00:00:00,9.58,9.64,9.401,9.493,4500000.0
2006-02-23 01:00:00,9.536,9.563,9.414,9.473,1600000.0
2006-02-23 02:00:00,9.435,9.599,9.389,9.508,6300000.0
2006-02-23 03:00:00,9.534,9.628,9.376,9.511,9650000.0
2006-02-23 04:00:00,9.56,9.585,9.395,9.494,6450000.0
2006-02-23 05:00:00,9.495,9.588,9.367,9.445,10750000.0
2006-02-23 06:00:00,9.486,9.551,9.349,9.469,8800000.0
2006-02-23 07:00:00,9.515,9.552,9.368,9.429,4800000.0
2006-02-23 08:00:00,9.416,9.56,9.355,9.468,11150000.0
2006-02-23 09:00:00,9.482,9.564,9.303,9.472,17350000.0
2006-02-23 10:00:00,9.449,9.57,9.285,9.371,16500000.0
2006-02-23 11:00:00,9.441,9.558,9.351,9.514,16150000.0
2006-02-23 12:00:00,9.496,9.573,9.333,9.536,17500000.0
2006-02-23 13:00:00,9.523,9.623,9.352,9.449,21150000.0
2006-02-23 14:00:00,9.485,9.647,9.369,9.509,16450000.0
2006-02-23 15:00:00,9.431,9.573,9.365,9.447,19950000.0
2006-02-23 16:00:00,9.514,9.585,9.359,9.424,25950000.0
2006-02-23 17:00:00,9.493,9.57,9.34,9.513,24950000.0
2006-02-23 18:00:00,9.419,9.563,9.341,9.486,23250000.0
2006-02-23 19:00:00,9.463,9.583,9.303,9.469,29800000.0
2006-02-23 20:00:00,9.432,9.513,9.304,9.369,15500000.0
2006-02-23 21:00:00,9.392,9.491,9.255,9.363,4150000.0
2006-02-23 22:00:00,9.416,9.504,9.316,9.388,2900000.0
2006-02-23 23:00:00,9.435,9.484,9.323,9.407,1900000.0
2006-02-24 00:00:00,9.415,9.527,9.349,9.464,3350000.0
2006-02-24 01:00:00,9.456,9.494,9.346,9.355,2950000.0
2006-02-24 02:00:00,9.362,9.497,9.288,9.373,3650000.0
2006-02-24 03:00:00,9.446,9.466,9.318,9.318,1950000.0
2006-02-24 04:00:00,9.425,9.485,9.307,9.442,4050000.0
2006-02-24 05:00:00,9.436,9.489,9.333,9.373,1450000.0
2006-02-24 06:00:00,9.434,9.534,9.343,9.49,8050000.0
2006-02-24 07:00:00,9.46,9.509,9.36,9.388,1450000.0
2006-02-24 08:00:00,9.38,9.527,9.349,9.465,4900000.0
2006-02-24 09:00:00,9.379,9.541,9.334,9.461,10950000.0
2006-02-24 10:00:00,9.47,9.577,9.324,9.376,16450000.0
2006-02-24 11:00:00,9.399,9.562,9.35,9.515,11450000.0
2006-02-24 12:00:00,9.482,9.537,9.304,9.46,13450000.0
2006-02-24 13:00:00,9.48,9.53,9.329,9.379,12450000.0
2006-02-24 14:00:00,9.439,9.549,9.334,9.496,12950000.0
2006-02-24 15:00:00,9.395,9.58,9.339,9.467,20900000.0
2006-02-24 16:00:00,9.525,9.631,9.349,9.424,26650000.0
2006-02-24 17:00:00,9.531,9.592,9.354,9.543,24900000.0
2006-02-24 18:00:00,9.435,9.619,9.349,9.489,23950000.0
2006-02-24 19:00:00,9.476,9.604,9.362,9.482,26500000.0
2006-02-24 20:00:00,9.528,9.69,9.391,9.628,21000000.0
2006-02-24 21:00:00,9.582,9.77,9.505,9.589,11900000.0
2006-02-24 22:00:00,9.653,9.683,9.553,9.61,1250000.0
2006-02-24 23:00:00,9.684,9.684,9.555,9.593,700000.0
2006-02-27 00:00:00,9.76,9.76,9.544,9.668,1700000.0
2006-02-27 01:00:00,9.655,9.684,9.544,9.585,1400000.0
2006-02-27 02:00:00,9.538,9.744,9.535,9.613,7700000.0
2006-02-27 03:00:00,9.614,9.775,9.508,9.617,20300000.0
2006-02-27 04:00:00,9.68,9.772,9.539,9.572,13500000.0
2006-02-27 05:00:00,9.604,9.756,9.52,9.573,17650000.0
2006-02-27 06:00:00,9.584,9.748,9.513,9.607,12800000.0
2006-02-27 07:00:00,9.693,9.747,9.527,9.598,13050000.0
2006-02-27 08:00:00,9.607,9.736,9.527,9.661,12400000.0
2006-02-27 09:00:00,9.669,9.744,9.52,9.69,14200000.0
2006-02-27 10:00:00,9.671,9.754,9.51,9.527,17400000.0
2006-02-27 11:00:00,9.598,9.746,9.544,9.654,14850000.0
2006-02-27 12:00:00,9.622,9.735,9.519,9.554,15200000.0
2006-02-27 13:00:00,9.637,9.735,9.488,9.602,14750000.0
2006-02-27 14:00:00,9.607,9.746,9.509,9.701,16950000.0
2006-02-27 15:00:00,9.648,9.734,9.497,9.594,18850000.0
2006-02-27 16:00:00,9.636,9.705,9.472,9.525,23950000.0
2006-02-27 17:00:00,9.632,9.691,9.461,9.582,24550000.0
2006-02-27 18:00:00,9.485,9.641,9.424,9.537,23850000.0
2006-02-27 19:00:00,9.512,9.674,9.444,9.528,23000000.0
2006-02-27 20:00:00,9.493,9.662,9.465,9.553,11950000.0
2006-02-27 21:00:00,9.625,9.719,9.476,9.545,5150000.0
2006-02-27 22:00:00,9.583,9.619,9.467,9.574,2050000.0
2006-02-27 23:00:00,9.499,9.637,9.463,9.519,3500000.0
2006-02-28 00:00:00,9.61,9.8,9.454,9.517,4650000.0
2006-02-28 01:00:00,9.586,9.612,9.417,9.494,2300000.0
2006-02-28 02:00:00,9.568,9.696,9.449,9.555,7000000.0
2006-02-28 03:00:00,9.594,9.638,9.469,9.512,3500000.0
2006-02-28 04:00:00,9.517,9.626,9.446,9.579,5000000.0
2006-02-28 05:00:00,9.575,9.63,9.464,9.471,4350000.0
2006-02-28 06:00:00,9.557,9.643,9.419,9.541,5550000.0
2006-02-28 07:00:00,9.595,9.657,9.478,9.534,5650000.0
2006-02-28 08:00:00,9.56,9.678,9.481,9.6,8700000.0
2006-02-28 09:00:00,9.596,9.683,9.45,9.494,9850000.0
2006-02-28 10:00:00,9.567,9.674,9.456,9.609,8950000.0
2006-02-28 11:00:00,9.526,9.758,9.492,9.669,17600000.0
2006-02-28 12:00:00,9.665,9.771,9.532,9.607,15450000.0
2006-02-28 13:00:00,9.641,9.762,9.513,9.521,12650000.0
2006-02-28 14:00:00,9.667,9.773,9.562,9.687,12500000.0
2006-02-28 15:00:00,9.605,9.766,9.543,9.629,18300000.0
2006-02-28 16:00:00,9.665,9.751,9.524,9.569,26300000.0
2006-02-28 17:00:00,9.654,9.742,9.483,9.698,25350000.0
2006-02-28 18:00:00,9.603,9.813,9.534,9.712,25150000.0
2006-02-28 19:00:00,9.688,9.834,9.576,9.688,23000000.0
2006-02-28 20:00:00,9.708,9.819,9.595,9.653,15500000.0
2006-02-28 21:00:00,9.744,9.782,9.564,9.643,5900000.0
2006-02-28 22:00:00,9.698,9.742,9.6,9.742,3350000.0
2006-02-28 23:00:00,9.651,9.789,9.604,9.727,2400000.0
2006-03-01 00:00:00,9.73,9.85,9.587,9.716,3350000.0
2006-03-01 01:00:00,9.715,9.814,9.6,9.656,2950000.0
2006-03-01 02:00:00,9.704,9.743,9.595,9.634,2000000.0
2006-03-01 03:00:00,9.718,9.768,9.55,9.71,4600000.0
2006-03-01 04:00:00,9.693,9.726,9.539,9.67,4250000.0
2006-03-01 05:00:00,9.553,9.768,9.541,9.623,9650000.0
2006-03-01 06:00:00,9.696,9.799,9.568,9.728,14750000.0
2006-03-01 07:00:00,9.687,9.776,9.562,9.691,7200000.0
2006-03-01 08:00:00,9.642,9.812,9.579,9.718,6200000.0
2006-03-01 09:00:00,9.679,9.786,9.585,9.733,13500000.0
2006-03-01 10:00:00,9.637,9.822,9.564,9.616,15900000.0
2006-03-01 11:00:00,9.702,9.837,9.603,9.706,15100000.0
2006-03-01 12:00:00,9.706,9.82,9.611,9.734,9700000.0
2006-03-01 13:00:00,9.675,9.842,9.583,9.781,13550000.0
2006-03-01 14:00:00,9.753,9.818,9.613,9.771,13600000.0
2006-03-01 15:00:00,9.663,9.824,9.563,9.697,20450000.0
2006-03-01 16:00:00,9.729,9.837,9.593,9.685,26450000.0
2006-03-01 17:00:00,9.752,9.885,9.615,9.799,25300000.0
2006-03-01 18:00:00,9.767,9.844,9.616,9.729,21350000.0
2006-03-01 19:00:00,9.694,9.839,9.611,9.673,19450000.0
2006-03-01 20:00:00,9.735,9.85,9.603,9.723,15750000.0
2006-03-01 21:00:00,9.725,9.768,9.589,9.665,3800000.0
2006-03-01 22:00:00,9.724,9.768,9.559,9.645,2850000.0
2006-03-01 23:00:00,9.711,9.758,9.604,9.695,1500000.0
2006-03-02 00:00:00,9.74,10.24,9.614,9.679,3150000.0
2006-03-02 01:00:00,9.723,9.76,9.607,9.653,2200000.0
2006-03-02 02:00:00,9.642,9.793,9.607,9.696,8850000.0
2006-03-02 03:00:00,9.594,9.778,9.563,9.708,8950000.0
2006-03-02 04:00:00,9.715,9.763,9.602,9.684,2850000.0
2006-03-02 05:00:00,9.638,9.77,9.56,9.64,8450000.0
2006-03-02 06:00:00,9.692,9.776,9.566,9.698,9200000.0
2006-03-02 07:00:00,9.655,9.778,9.604,9.689,4450000.0
2006-03-02 08:00:00,9.631,9.785,9.57,9.688,7550000.0
2006-03-02 09:00:00,9.716,9.783,9.59,9.71,6500000.0
2006-03-02 10:00:00,9.658,9.833,9.613,9.751,13050000.0
2006-03-02 11:00:00,9.777,9.816,9.585,9.705,16300000.0
2006-03-02 12:00:00,9.706,9.804,9.585,9.754,14600000.0
2006-03-02 13:00:00,9.63,9.861,9.606,9.757,18900000.0
2006-03-02 14:00:00,9.747,9.845,9.586,9.773,19250000.0
2006-03-02 15:00:00,9.68,9.85,9.587,9.745,19550000.0
2006-03-02 16:00:00,9.794,9.896,9.67,9.773,27100000.0
2006-03-02 17:00:00,9.871,9.912,9.657,9.861,25550000.0
2006-03-02 18:00:00,9.755,9.91,9.714,9.834,24650000.0
2006-03-02 19:00:00,9.817,9.993,9.735,9.954,17700000.0
2006-03-02 20:00:00,9.882,10.221,9.825,10.105,6700000.0
2006-03-02 21:00:00,10.137,10.293,9.97,10.193,16200000.0
2006-03-02 22:00:00,10.151,10.28,10.043,10.109,14200000.0
2006-03-02 23:00:00,10.167,10.269,10.058,10.173,9300000.0
2006-03-03 00:00:00,10.14,10.256,10.038,10.128,6300000.0
2006-03-03 01:00:00,10.179,10.259,10.073,10.232,8100000.0
2006-03-03 02:00:00,10.215,10.257,10.009,10.222,9700000.0
2006-03-03 03:00:00,10.171,10.223,10.018,10.038,4400000.0
2006-03-03 04:00:00,10.157,10.184,10.03,10.128,4100000.0
2006-03-03 05:00:00,10.124,10.198,10.012,10.082,6000000.0
2006-03-03 06:00:00,10.136,10.174,9.979,10.079,7750000.0
2006-03-03 07:00:00,10.128,10.243,10.008,10.104,8850000.0
2006-03-03 08:00:00,10.128,10.245,10.017,10.117,8250000.0
2006-03-03 09:00:00,10.057,10.256,10.046,10.201,10850000.0
2006-03-03 10:00:00,10.174,10.259,10.051,10.217,14300000.0
2006-03-03 11:00:00,10.128,10.298,10.06,10.209,15550000.0
2006-03-03 12:00:00,10.235,10.303,10.108,10.236,11050000.0
2006-03-03 13:00:00,10.238,10.321,10.111,10.264,13400000.0
2006-03-03 14:00:00,10.214,10.295,10.057,10.205,16550000.0
2006-03-03 15:00:00,10.128,10.305,10.061,10.14,14550000.0
2006-03-03 16:00:00,10.185,10.251,9.98,10.118,20950000.0
2006-03-03 17:00:00,10.157,10.207,9.944,10.145,25800000.0
2006-03-03 18:00:00,10.04,10.188,9.968,10.029,20500000.0
2006-03-03 19:00:00,10.003,10.237,9.922,10.194,27400000.0
2006-03-03 20:00:00,10.219,10.246,9.986,10.121,15100000.0
2006-03-03 21:00:00,10.128,10.211,10.006,10.077,6000000.0
2006-03-03 22:00:00,10.112,10.201,9.997,10.113,4700000.0
2006-03-03 23:00:00,10.059,10.222,10.011,10.101,6400000.0
2006-03-06 00:00:00,10.19,10.28,9.89,10.069,1600000.0
2006-03-06 01:00:00,10.113,10.164,10.012,10.065,1100000.0
2006-03-06 02:00:00,10.111,10.17,9.951,10.112,8000000.0
2006-03-06 03:00:00,10.115,10.166,9.956,10.13,6800000.0
2006-03-06 04:00:00,10.105,10.166,9.992,10.055,3400000.0
2006-03-06 05:00:00,10.046,10.161,9.995,10.094,5000000.0
2006-03-06 06:00:00,10.073,10.186,9.994,10.104,7250000.0
2006-03-06 07:00:00,10.111,10.158,10.005,10.141,3450000.0
2006-03-06 08:00:00,10.112,10.161,9.995,10.147,5050000.0
2006-03-06 09:00:00,10.073,10.192,9.989,10.146,3700000.0
2006-03-06 10:00:00,10.13,10.233,10.008,10.028,14650000.0
2006-03-06 11:00:00,10.153,10.212,10.038,10.204,4000000.0
2006-03-06 12:00:00,10.139,10.254,10.042,10.072,6150000.0
2006-03-06 13:00:00,10.205,10.248,10.035,10.172,7750000.0
2006-03-06 14:00:00,10.143,10.23,9.972,10.129,12100000.0
2006-03-06 15:00:00,10.078,10.225,10.011,10.093,12400000.0
2006-03-06 16:00:00,10.16,10.265,10.012,10.126,26650000.0
2006-03-06 17:00:00,10.219,10.278,10.044,10.232,21050000.0
2006-03-06 18:00:00,10.127,10.281,10.043,10.131,22150000.0
2006-03-06 19:00:00,10.123,10.235,9.753,9.87,29750000.0
2006-03-06 20:00:00,9.846,10.023,9.8,9.973,15350000.0
2006-03-06 21:00:00,9.895,10.062,9.843,9.913,10400000.0
2006-03-06 22:00:00,9.961,10.021,9.789,9.966,7450000.0
2006-03-06 23:00:00,9.896,10.019,9.837,9.946,4450000.0
2006-03-07 00:00:00,10.02,10.1,9.829,9.873,3800000.0
2006-03-07 01:00:00,9.924,9.988,9.823,9.988,2300000.0
2006-03-07 02:00:00,9.991,10.012,9.785,9.889,7450000.0
2006-03-07 03:00:00,9.881,10.001,9.786,9.964,14800000.0
2006-03-07 04:00:00,9.977,10.015,9.83,9.875,5750000.0
2006-03-07 05:00:00,9.957,10.019,9.8,9.905,3050000.0
2006-03-07 06:00:00,9.939,9.998,9.846,9.959,3850000.0
2006-03-07 07:00:00,9.854,9.988,9.833,9.887,4300000.0
2006-03-07 08:00:00,9.905,10.01,9.832,9.903,3550000.0
2006-03-07 09:00:00,9.962,10.05,9.828,10.001,12350000.0
2006-03-07 10:00:00,9.968,10.019,9.77,9.784,17600000.0
2006-03-07 11:00:00,9.786,10.021,9.781,9.898,21200000.0
2006-03-07 12:00:00,9.853,10.023,9.799,9.85,19800000.0
2006-03-07 13:00:00,9.841,10.029,9.792,9.96,16950000.0
2006-03-07 14:00:00,9.904,10.002,9.777,9.959,18850000.0
2006-03-07 15:00:00,9.826,10.098,9.811,9.969,18950000.0
2006-03-07 16:00:00,10.019,10.096,9.859,9.895,25850000.0
2006-03-07 17:00:00,9.963,10.067,9.765,9.937,25850000.0
2006-03-07 18:00:00,9.834,10.035,9.776,9.995,24400000.0
2006-03-07 19:00:00,9.959,10.075,9.788,9.931,27450000.0
2006-03-07 20:00:00,10.016,10.083,9.865,10.032,16800000.0
2006-03-07 21:00:00,9.97,10.066,9.872,9.945,6400000.0
2006-03-07 22:00:00,9.987,10.056,9.878,10.036,3750000.0
2006-03-07 23:00:00,9.956,10.064,9.895,9.957,5400000.0
2006-03-08 00:00:00,9.972,10.047,9.873,10.013,2750000.0
2006-03-08 01:00:00,10.027,10.099,9.893,9.999,1350000.0
2006-03-08 02:00:00,9.925,10.035,9.849,9.935,5950000.0
2006-03-08 03:00:00,9.974,10.038,9.848,9.934,6250000.0
2006-03-08 04:00:00,9.97,10.034,9.844,9.897,6900000.0
2006-03-08 05:00:00,9.912,9.995,9.778,9.925,12150000.0
2006-03-08 06:00:00,9.917,9.974,9.791,9.848,10400000.0
2006-03-08 07:00:00,9.918,9.999,9.777,9.843,10250000.0
2006-03-08 08:00:00,9.816,10.024,9.783,9.929,7950000.0
2006-03-08 09:00:00,9.915,10.041,9.807,9.979,8750000.0
2006-03-08 10:00:00,9.929,10.053,9.783,9.815,13500000.0
2006-03-08 11:00:00,9.892,10.015,9.786,9.882,14700000.0
2006-03-08 12:00:00,9.909,10.013,9.718,9.884,24000000.0
2006-03-08 13:00:00,9.88,9.99,9.734,9.811,19750000.0
2006-03-08 14:00:00,9.812,9.94,9.594,9.747,20600000.0
2006-03-08 15:00:00,9.639,9.841,9.481,9.563,23500000.0
2006-03-08 16:00:00,9.612,9.76,9.489,9.645,26250000.0
2006-03-08 17:00:00,9.717,9.786,9.527,9.707,24600000.0
2006-03-08 18:00:00,9.629,9.747,9.512,9.617,26200000.0
2006-03-08 19:00:00,9.568,9.81,9.497,9.678,27950000.0
2006-03-08 20:00:00,9.671,9.814,9.597,9.773,13450000.0
2006-03-08 21:00:00,9.749,9.818,9.622,9.656,6250000.0
2006-03-08 22:00:00,9.669,9.785,9.63,9.723,6350000.0
2006-03-08 23:00:00,9.639,9.784,9.617,9.685,5900000.0
2006-03-09 00:00:00,9.694,9.835,9.636,9.74,3450000.0
2006-03-09 01:00:00,9.765,9.786,9.633,9.673,2050000.0
2006-03-09 02:00:00,9.743,9.825,9.586,9.653,10950000.0
2006-03-09 03:00:00,9.723,9.775,9.55,9.562,15500000.0
2006-03-09 04:00:00,9.679,9.737,9.541,9.703,13300000.0
2006-03-09 05:00:00,9.608,9.787,9.573,9.579,10000000.0
2006-03-09 06:00:00,9.726,9.763,9.563,9.689,12750000.0
2006-03-09 07:00:00,9.665,9.78,9.569,9.723,14800000.0
2006-03-09 08:00:00,9.742,9.803,9.585,9.709,13850000.0
2006-03-09 09:00:00,9.689,9.792,9.591,9.784,16450000.0
2006-03-09 10:00:00,9.723,9.89,9.593,9.806,20300000.0
2006-03-09 11:00:00,9.663,9.853,9.663,9.75,16550000.0
2006-03-09 12:00:00,9.813,9.87,9.642,9.806,13400000.0
2006-03-09 13:00:00,9.68,9.872,9.642,9.742,15850000.0
2006-03-09 14:00:00,9.78,9.868,9.67,9.852,9700000.0
2006-03-09 15:00:00,9.73,9.887,9.671,9.769,20450000.0
2006-03-09 16:00:00,9.826,10.005,9.67,9.891,26650000.0
2006-03-09 17:00:00,9.967,10.049,9.788,9.912,22850000.0
2006-03-09 18:00:00,9.815,9.942,9.696,9.828,25950000.0
2006-03-09 19:00:00,9.826,9.963,9.718,9.792,27250000.0
2006-03-09 20:00:00,9.777,9.955,9.677,9.824,15050000.0
2006-03-09 21:00:00,9.895,9.929,9.759,9.813,6500000.0
2006-03-09 22:00:00,9.887,9.923,9.754,9.793,3250000.0
2006-03-09 23:00:00,9.864,9.901,9.721,9.757,3450000.0
2006-03-10 00:00:00,9.92,9.98,9.72,9.795,2050000.0
2006-03-10 01:00:00,9.864,9.89,9.727,9.796,2300000.0
2006-03-10 02:00:00,9.843,9.977,9.733,9.93,6700000.0
2006-03-10 03:00:00,9.822,9.989,9.743,9.763,12700000.0
2006-03-10 04:00:00,9.876,9.948,9.773,9.785,5250000.0
2006-03-10 05:00:00,9.825,9.923,9.742,9.84,7200000.0
2006-03-10 06:00:00,9.846,9.96,9.746,9.824,7350000.0
2006-03-10 07:00:00,9.791,9.938,9.722,9.868,12150000.0
2006-03-10 08:00:00,9.889,9.935,9.718,9.83,11800000.0
2006-03-10 09:00:00,9.803,9.955,9.714,9.839,11650000.0
2006-03-10 10:00:00,9.854,9.915,9.694,9.74,17450000.0
2006-03-10 11:00:00,9.798,9.892,9.683,9.849,10450000.0
2006-03-10 12:00:00,9.775,9.933,9.686,9.729,10500000.0
2006-03-10 13:00:00,9.849,9.894,9.641,9.793,16550000.0
2006-03-10 14:00:00,9.766,9.899,9.623,9.807,17300000.0
2006-03-10 15:00:00,9.689,9.843,9.586,9.683,24200000.0
2006-03-10 16:00:00,9.726,9.829,9.532,9.649,26500000.0
2006-03-10 17:00:00,9.729,9.897,9.557,9.841,24650000.0
2006-03-10 18:00:00,9.732,9.937,9.655,9.787,24550000.0
2006-03-10 19:00:00,9.766,9.905,9.636,9.804,28300000.0
2006-03-10 20:00:00,9.74,9.916,9.695,9.763,16200000.0
2006-03-10 21:00:00,9.838,9.913,9.726,9.85,2700000.0
2006-03-10 22:00:00,9.867,9.882,9.723,9.818,4000000.0
2006-03-10 23:00:00,9.846,9.893,9.746,9.785,2300000.0
2006-03-13 00:00:00,9.93,10.15,9.746,9.795,2350000.0
2006-03-13 01:00:00,9.843,9.921,9.715,9.825,4350000.0
2006-03-13 02:00:00,9.922,9.938,9.745,9.777,7100000.0
2006-03-13 03:00:00,9.902,9.948,9.721,9.874,14550000.0
2006-03-13 04:00:00,9.771,9.975,9.719,9.827,12600000.0
2006-03-13 05:00:00,9.862,10.005,9.766,9.812,14650000.0
2006-03-13 06:00:00,9.878,9.965,9.692,9.828,13150000.0
2006-03-13 07:00:00,9.792,9.972,9.739,9.867,9050000.0
2006-03-13 08:00:00,9.859,9.951,9.722,9.837,14550000.0
2006-03-13 09:00:00,9.837,9.961,9.748,9.834,11350000.0
2006-03-13 10:00:00,9.789,10.009,9.742,9.867,15500000.0
2006-03-13 11:00:00,9.906,9.955,9.706,9.848,11450000.0
2006-03-13 12:00:00,9.876,9.964,9.754,9.835,12200000.0
2006-03-13 13:00:00,9.898,9.987,9.761,9.947,8750000.0
2006-03-13 14:00:00,9.964,10.0,9.786,9.917,12700000.0
2006-03-13 15:00:00,9.899,9.972,9.732,9.82,18600000.0
2006-03-13 16:00:00,9.892,9.982,9.734,9.818,26200000.0
2006-03-13 17:00:00,9.903,9.98,9.736,9.929,24150000.0
2006-03-13 18:00:00,9.813,10.036,9.799,9.936,22950000.0
2006-03-13 19:00:00,9.926,10.126,9.844,9.934,26150000.0
2006-03-13 20:00:00,9.962,10.204,9.915,10.033,15700000.0
2006-03-13 21:00:00,10.099,10.182,9.985,10.027,6050000.0
2006-03-13 22:00:00,10.075,10.152,9.935,10.044,5600000.0
2006-03-13 23:00:00,10.083,10.171,9.982,10.035,2450000.0
2006-03-14 00:00:00,10.1,10.23,9.975,10.024,2600000.0
2006-03-14 01:00:00,10.081,10.124,9.975,10.035,1750000.0
2006-03-14 02:00:00,9.997,10.123,9.945,10.079,6850000.0
2006-03-14 03:00:00,10.097,10.131,9.955,10.111,4750000.0
2006-03-14 04:00:00,10.064,10.133,9.931,10.025,5500000.0
2006-03-14 05:00:00,10.067,10.095,9.929,9.947,4550000.0
2006-03-14 06:00:00,10.061,10.127,9.943,10.07,5650000.0
2006-03-14 07:00:00,10.066,10.119,9.953,10.046,3100000.0
2006-03-14 08:00:00,10.07,10.127,9.958,10.056,3300000.0
2006-03-14 09:00:00,10.0,10.135,9.913,10.061,7400000.0
2006-03-14 10:00:00,10.028,10.172,9.919,9.993,11650000.0
2006-03-14 11:00:00,10.038,10.149,9.9,10.074,7800000.0
2006-03-14 12:00:00,10.106,10.203,9.962,10.084,14150000.0
2006-03-14 13:00:00,10.096,10.129,9.915,10.043,11450000.0
2006-03-14 14:00:00,10.031,10.096,9.893,9.98,12350000.0
2006-03-14 15:00:00,10.048,10.141,9.922,10.013,14950000.0
2006-03-14 16:00:00,10.059,10.189,9.932,10.052,23550000.0
2006-03-14 17:00:00,10.163,10.254,9.977,10.182,24150000.0
2006-03-14 18:00:00,10.101,10.22,10.018,10.167,20850000.0
2006-03-14 19:00:00,10.145,10.269,10.028,10.198,25100000.0
2006-03-14 20:00:00,10.118,10.305,10.029,10.144,16800000.0
2006-03-14 21:00:00,10.181,10.236,10.063,10.116,3200000.0
2006-03-14 22:00:00,10.165,10.217,10.055,10.116,2450000.0
2006-03-14 23:00:00,10.184,10.205,10.025,10.135,4050000.0
2006-03-15 00:00:00,10.19,10.37,10.06,10.144,2700000.0
2006-03-15 01:00:00,10.183,10.249,10.06,10.105,2600000.0
2006-03-15 02:00:00,10.13,10.238,10.054,10.124,3450000.0
2006-03-15 03:00:00,10.173,10.196,10.073,10.079,1400000.0
2006-03-15 04:00:00,10.193,10.213,10.084,10.194,2200000.0
2006-03-15 05:00:00,10.193,10.246,10.071,10.109,1850000.0
2006-03-15 06:00:00,10.197,10.225,10.073,10.115,3250000.0
2006-03-15 07:00:00,10.176,10.203,10.061,10.14,1350000.0
2006-03-15 08:00:00,10.084,10.224,10.066,10.129,2200000.0
2006-03-15 09:00:00,10.169,10.241,10.075,10.22,3350000.0
2006-03-15 10:00:00,10.166,10.256,10.025,10.155,7900000.0
2006-03-15 11:00:00,10.11,10.238,10.035,10.183,6150000.0
2006-03-15 12:00:00,10.152,10.311,10.061,10.166,5800000.0
2006-03-15 13:00:00,10.128,10.283,10.029,10.029,8900000.0
2006-03-15 14:00:00,10.135,10.267,10.029,10.176,12850000.0
2006-03-15 15:00:00,10.123,10.33,10.043,10.204,19300000.0
2006-03-15 16:00:00,10.275,10.366,10.119,10.191,25900000.0
2006-03-15 17:00:00,10.291,10.325,10.079,10.256,23500000.0
2006-03-15 18:00:00,10.168,10.304,10.106,10.217,23050000.0
2006-03-15 19:00:00,10.216,10.317,10.1,10.183,24250000.0
2006-03-15 20:00:00,10.267,10.364,10.121,10.184,13050000.0
2006-03-15 21:00:00,10.248,10.316,10.093,10.247,8300000.0
2006-03-15 22:00:00,10.227,10.302,10.098,10.185,5750000.0
2006-03-15 23:00:00,10.148,10.266,10.133,10.184,1900000.0
2006-03-16 00:00:00,10.3,10.37,10.1,10.221,4350000.0
2006-03-16 01:00:00,10.207,10.298,10.07,10.144,3150000.0
2006-03-16 02:00:00,10.117,10.259,10.056,10.095,6050000.0
2006-03-16 03:00:00,10.155,10.288,10.059,10.154,5550000.0
2006-03-16 04:00:00,10.227,10.248,10.099,10.142,3050000.0
2006-03-16 05:00:00,10.129,10.279,10.094,10.153,2450000.0
2006-03-16 06:00:00,10.173,10.252,10.095,10.163,3800000.0
2006-03-16 07:00:00,10.185,10.274,10.084,10.22,4250000.0
2006-03-16 08:00:00,10.092,10.256,10.069,10.18,4500000.0
2006-03-16 09:00:00,10.098,10.264,10.043,10.153,4100000.0
2006-03-16 10:00:00,10.181,10.29,10.06,10.06,6400000.0
2006-03-16 11:00:00,10.095,10.259,10.047,10.161,9400000.0
2006-03-16 12:00:00,10.206,10.278,10.044,10.246,6350000.0
2006-03-16 13:00:00,10.099,10.318,10.073,10.152,10900000.0
2006-03-16 14:00:00,10.243,10.369,10.071,10.252,11200000.0
2006-03-16 15:00:00,10.177,10.358,10.139,10.271,17350000.0
2006-03-16 16:00:00,10.324,10.373,10.102,10.191,26150000.0
2006-03-16 17:00:00,10.268,10.366,9.893,10.133,25950000.0
2006-03-16 18:00:00,10.024,10.251,9.972,10.178,24700000.0
2006-03-16 19:00:00,10.158,10.335,10.099,10.27,27200000.0
2006-03-16 20:00:00,10.176,10.319,10.097,10.211,14350000.0
2006-03-16 21:00:00,10.171,10.395,10.142,10.223,7600000.0
2006-03-16 22:00:00,10.289,10.339,10.173,10.213,3550000.0
2006-03-16 23:00:00,10.282,10.362,10.167,10.245,4350000.0
2006-03-17 00:00:00,10.3,10.44,10.152,10.203,4100000.0
2006-03-17 01:00:00,10.274,10.323,10.12,10.276,3600000.0
2006-03-17 02:00:00,10.284,10.362,10.147,10.193,3600000.0
2006-03-17 03:00:00,10.263,10.308,10.165,10.298,1000000.0
2006-03-17 04:00:00,10.265,10.323,10.145,10.244,3300000.0
2006-03-17 05:00:00,10.243,10.3,10.143,10.221,2200000.0
2006-03-17 06:00:00,10.27,10.294,10.165,10.203,1100000.0
2006-03-17 07:00:00,10.256,10.265,10.119,10.238,1150000.0
2006-03-17 08:00:00,10.253,10.33,10.146,10.21,3450000.0
2006-03-17 09:00:00,10.235,10.371,10.158,10.313,4300000.0
2006-03-17 10:00:00,10.299,10.38,10.138,10.297,13350000.0
2006-03-17 11:00:00,10.239,10.383,10.188,10.278,9550000.0
2006-03-17 12:00:00,10.365,10.409,10.201,10.248,13250000.0
2006-03-17 13:00:00,10.342,10.442,10.193,10.271,12450000.0
2006-03-17 14:00:00,10.329,10.447,10.223,10.433,19850000.0
2006-03-17 15:00:00,10.309,10.476,10.221,10.294,16800000.0
2006-03-17 16:00:00,10.342,10.425,10.183,10.245,25150000.0
2006-03-17 17:00:00,10.352,10.448,10.179,10.344,22950000.0
2006-03-17 18:00:00,10.348,10.445,10.193,10.348,24300000.0
2006-03-17 19:00:00,10.326,10.432,10.202,10.353,20550000.0
2006-03-17 20:00:00,10.334,10.422,10.181,10.283,16300000.0
2006-03-17 21:00:00,10.269,10.361,10.191,10.309,5300000.0
2006-03-17 22:00:00,10.303,10.38,10.195,10.255,4100000.0
2006-03-17 23:00:00,10.295,10.367,10.193,10.263,3850000.0
2006-03-20 00:00:00,10.34,10.41,10.225,10.285,950000.0
2006-03-20 01:00:00,10.314,10.37,10.225,10.285,1250000.0
2006-03-20 02:00:00,10.345,10.374,10.218,10.339,3300000.0
2006-03-20 03:00:00,10.351,10.392,10.235,10.235,2850000.0
2006-03-20 04:00:00,10.326,10.334,10.216,10.254,800000.0
2006-03-20 05:00:00,10.245,10.369,10.203,10.283,1900000.0
2006-03-20 06:00:00,10.316,10.398,10.212,10.274,2650000.0
2006-03-20 07:00:00,10.339,10.4,10.254,10.323,1950000.0
2006-03-20 08:00:00,10.362,10.468,10.247,10.367,4700000.0
2006-03-20 09:00:00,10.376,10.431,10.227,10.346,7100000.0
2006-03-20 10:00:00,10.403,10.463,10.213,10.275,6750000.0
2006-03-20 11:00:00,10.385,10.39,10.205,10.37,6900000.0
2006-03-20 12:00:00,10.308,10.417,10.201,10.384,7900000.0
2006-03-20 13:00:00,10.253,10.405,10.202,10.345,8800000.0
2006-03-20 14:00:00,10.297,10.406,10.209,10.294,7200000.0
2006-03-20 15:00:00,10.24,10.37,10.098,10.205,18400000.0
2006-03-20 16:00:00,10.252,10.385,10.123,10.227,25800000.0
2006-03-20 17:00:00,10.331,10.394,10.123,10.286,23150000.0
2006-03-20 18:00:00,10.25,10.36,10.154,10.263,17850000.0
2006-03-20 19:00:00,10.245,10.4,10.124,10.229,21950000.0
2006-03-20 20:00:00,10.251,10.314,10.12,10.222,13250000.0
2006-03-20 21:00:00,10.244,10.352,10.127,10.24,4700000.0
2006-03-20 22:00:00,10.284,10.284,10.113,10.265,3550000.0
2006-03-20 23:00:00,10.284,10.314,10.124,10.167,4950000.0
2006-03-21 00:00:00,10.29,10.55,10.105,10.154,2950000.0
2006-03-21 01:00:00,10.228,10.268,10.126,10.211,2600000.0
2006-03-21 02:00:00,10.204,10.259,10.1,10.214,3800000.0
2006-03-21 03:00:00,10.245,10.259,10.089,10.184,3500000.0
2006-03-21 04:00:00,10.119,10.272,10.096,10.212,6600000.0
2006-03-21 05:00:00,10.196,10.29,10.096,10.259,3500000.0
2006-03-21 06:00:00,10.186,10.276,10.103,10.179,3700000.0
2006-03-21 07:00:00,10.145,10.263,10.121,10.256,1600000.0
2006-03-21 08:00:00,10.172,10.29,10.08,10.222,4850000.0
2006-03-21 09:00:00,10.152,10.312,10.094,10.28,5000000.0
2006-03-21 10:00:00,10.23,10.292,10.051,10.153,16200000.0
2006-03-21 11:00:00,10.14,10.287,10.048,10.212,13100000.0
2006-03-21 12:00:00,10.216,10.334,10.086,10.242,7600000.0
2006-03-21 13:00:00,10.247,10.281,10.082,10.203,6100000.0
2006-03-21 14:00:00,10.233,10.295,10.097,10.27,9450000.0
2006-03-21 15:00:00,10.161,10.299,10.019,10.063,16250000.0
2006-03-21 16:00:00,10.151,10.273,10.011,10.074,25600000.0
2006-03-21 17:00:00,10.139,10.238,9.955,10.185,25000000.0
2006-03-21 18:00:00,10.065,10.364,10.021,10.272,24000000.0
2006-03-21 19:00:00,10.322,10.549,10.203,10.361,40850000.0
2006-03-21 20:00:00,10.415,10.593,10.247,10.516,17000000.0
2006-03-21 21:00:00,10.513,10.58,10.337,10.42,13800000.0
2006-03-21 22:00:00,10.386,10.52,10.336,10.405,8100000.0
2006-03-21 23:00:00,10.395,10.502,10.324,10.345,6100000.0
2006-03-22 00:00:00,10.393,10.527,10.334,10.423,7400000.0
2006-03-22 01:00:00,10.464,10.55,10.364,10.48,3500000.0
2006-03-22 02:00:00,10.488,10.563,10.362,10.422,8850000.0
2006-03-22 03:00:00,10.516,10.608,10.403,10.532,8300000.0
2006-03-22 04:00:00,10.536,10.581,10.422,10.482,1300000.0
2006-03-22 05:00:00,10.433,10.622,10.402,10.471,3000000.0
2006-03-22 06:00:00,10.509,10.58,10.375,10.483,4300000.0
2006-03-22 07:00:00,10.544,10.595,10.416,10.5,4400000.0
2006-03-22 08:00:00,10.543,10.579,10.403,10.538,4650000.0
2006-03-22 09:00:00,10.537,10.628,10.39,10.49,7150000.0
2006-03-22 10:00:00,10.517,10.639,10.363,10.379,19700000.0
2006-03-22 11:00:00,10.477,10.675,10.406,10.515,16350000.0
2006-03-22 12:00:00,10.547,10.613,10.368,10.388,12650000.0
2006-03-22 13:00:00,10.468,10.569,10.372,10.514,9500000.0
2006-03-22 14:00:00,10.484,10.587,10.348,10.52,11600000.0
2006-03-22 15:00:00,10.39,10.602,10.37,10.459,16550000.0
2006-03-22 16:00:00,10.539,10.637,10.388,10.471,24500000.0
2006-03-22 17:00:00,10.563,10.598,10.366,10.478,23900000.0
2006-03-22 18:00:00,10.435,10.558,10.357,10.449,25050000.0
2006-03-22 19:00:00,10.446,10.556,10.325,10.482,28850000.0
2006-03-22 20:00:00,10.448,10.576,10.334,10.363,15250000.0
2006-03-22 21:00:00,10.436,10.51,10.323,10.393,5900000.0
2006-03-22 22:00:00,10.352,10.517,10.316,10.494,5350000.0
2006-03-22 23:00:00,10.433,10.509,10.333,10.432,3900000.0
2006-03-23 00:00:00,10.404,10.508,10.297,10.4,4250000.0
2006-03-23 01:00:00,10.419,10.483,10.325,10.364,1650000.0
2006-03-23 02:00:00,10.337,10.589,10.315,10.373,6550000.0
2006-03-23 03:00:00,10.434,10.518,10.325,10.334,4900000.0
2006-03-23 04:00:00,10.428,10.477,10.315,10.355,3500000.0
2006-03-23 05:00:00,10.407,10.489,10.311,10.381,4950000.0
2006-03-23 06:00:00,10.386,10.491,10.301,10.387,1900000.0
2006-03-23 07:00:00,10.448,10.477,10.322,10.388,4700000.0
2006-03-23 08:00:00,10.471,10.492,10.301,10.46,4600000.0
2006-03-23 09:00:00,10.455,10.509,10.319,10.442,5250000.0
2006-03-23 10:00:00,10.428,10.546,10.304,10.404,7500000.0
2006-03-23 11:00:00,10.382,10.52,10.288,10.442,11300000.0
2006-03-23 12:00:00,10.401,10.512,10.301,10.368,7900000.0
2006-03-23 13:00:00,10.455,10.524,10.3,10.383,5300000.0
2006-03-23 14:00:00,10.451,10.542,10.349,10.493,9150000.0
2006-03-23 15:00:00,10.361,10.523,10.286,10.324,16600000.0
2006-03-23 16:00:00,10.375,10.506,10.254,10.384,25250000.0
2006-03-23 17:00:00,10.438,10.509,10.253,10.468,28000000.0
2006-03-23 18:00:00,10.349,10.64,10.318,10.569,34650000.0
2006-03-23 19:00:00,10.569,10.72,10.433,10.636,28950000.0
2006-03-23 20:00:00,10.626,10.718,10.464,10.644,20700000.0
2006-03-23 21:00:00,10.641,10.677,10.5,10.544,7050000.0
2006-03-23 22:00:00,10.614,10.711,10.506,10.661,5550000.0
2006-03-23 23:00:00,10.655,10.684,10.5,10.587,3100000.0
2006-03-24 00:00:00,10.66,10.75,10.533,10.574,2550000.0
2006-03-24 01:00:00,10.628,10.691,10.524,10.584,2650000.0
2006-03-24 02:00:00,10.549,10.683,10.506,10.576,6250000.0
2006-03-24 03:00:00,10.601,10.691,10.536,10.552,3000000.0
2006-03-24 04:00:00,10.637,10.637,10.513,10.564,2700000.0
2006-03-24 05:00:00,10.548,10.674,10.494,10.535,6800000.0
2006-03-24 06:00:00,10.6,10.659,10.498,10.553,3100000.0
2006-03-24 07:00:00,10.626,10.651,10.492,10.637,5500000.0
2006-03-24 08:00:00,10.543,10.689,10.494,10.607,7100000.0
2006-03-24 09:00:00,10.525,10.68,10.494,10.654,9950000.0
2006-03-24 10:00:00,10.586,10.749,10.486,10.684,13350000.0
2006-03-24 11:00:00,10.558,10.729,10.464,10.606,9750000.0
2006-03-24 12:00:00,10.606,10.747,10.504,10.626,16700000.0
2006-03-24 13:00:00,10.655,10.737,10.497,10.567,6350000.0
2006-03-24 14:00:00,10.661,10.752,10.513,10.735,10350000.0
2006-03-24 15:00:00,10.682,10.75,10.542,10.635,16900000.0
2006-03-24 16:00:00,10.686,10.758,10.523,10.663,23800000.0
2006-03-24 17:00:00,10.717,10.769,10.527,10.699,26100000.0
2006-03-24 18:00:00,10.591,10.797,10.548,10.696,16850000.0
2006-03-24 19:00:00,10.674,10.783,10.544,10.714,23650000.0
2006-03-24 20:00:00,10.715,10.788,10.562,10.632,13250000.0
2006-03-24 21:00:00,10.696,10.696,10.564,10.628,850000.0
2006-03-24 22:00:00,10.632,10.724,10.584,10.642,1450000.0
2006-03-24 23:00:00,10.705,10.705,10.543,10.661,1850000.0
2006-03-27 00:00:00,10.7,10.93,10.581,10.644,2150000.0
2006-03-27 01:00:00,10.684,10.732,10.574,10.615,2250000.0
2006-03-27 02:00:00,10.585,10.799,10.568,10.701,7250000.0
2006-03-27 03:00:00,10.69,10.793,10.605,10.674,6600000.0
2006-03-27 04:00:00,10.736,10.8,10.597,10.713,5950000.0
2006-03-27 05:00:00,10.769,10.769,10.608,10.673,2400000.0
2006-03-27 06:00:00,10.72,10.86,10.611,10.812,7250000.0
2006-03-27 07:00:00,10.806,10.859,10.655,10.729,7450000.0
2006-03-27 08:00:00,10.733,10.879,10.643,10.824,7550000.0
2006-03-27 09:00:00,10.773,10.916,10.675,10.85,14800000.0
2006-03-27 10:00:00,10.744,10.922,10.663,10.782,15100000.0
2006-03-27 11:00:00,10.845,10.924,10.686,10.846,10950000.0
2006-03-27 12:00:00,10.876,10.923,10.706,10.863,14950000.0
2006-03-27 13:00:00,10.853,10.916,10.709,10.879,10250000.0
2006-03-27 14:00:00,10.847,10.942,10.692,10.861,12300000.0
2006-03-27 15:00:00,10.828,10.889,10.701,10.788,14500000.0
2006-03-27 16:00:00,10.849,10.909,10.677,10.773,21900000.0
2006-03-27 17:00:00,10.847,10.97,10.72,10.895,25250000.0
2006-03-27 18:00:00,10.79,10.924,10.702,10.831,22100000.0
2006-03-27 19:00:00,10.802,10.898,10.631,10.746,25050000.0
2006-03-27 20:00:00,10.776,10.921,10.706,10.783,14500000.0
2006-03-27 21:00:00,10.738,10.901,10.714,10.846,4150000.0
2006-03-27 22:00:00,10.834,10.911,10.715,10.891,5000000.0
2006-03-27 23:00:00,10.889,10.915,10.726,10.783,3250000.0
2006-03-28 00:00:00,10.87,10.92,10.726,10.863,5700000.0
2006-03-28 01:00:00,10.855,10.919,10.735,10.868,2600000.0
2006-03-28 02:00:00,10.83,10.92,10.701,10.773,7550000.0
2006-03-28 03:00:00,10.834,10.904,10.728,10.747,5000000.0
2006-03-28 04:00:00,10.843,10.878,10.741,10.784,2150000.0
2006-03-28 05:00:00,10.857,10.908,10.717,10.813,2250000.0
2006-03-28 06:00:00,10.854,10.923,10.764,10.834,5300000.0
2006-03-28 07:00:00,10.881,10.925,10.769,10.835,2250000.0
2006-03-28 08:00:00,10.824,10.953,10.756,10.824,3450000.0
2006-03-28 09:00:00,10.8,10.947,10.75,10.903,7500000.0
2006-03-28 10:00:00,10.877,10.93,10.681,10.717,15200000.0
2006-03-28 11:00:00,10.785,10.88,10.661,10.853,14550000.0
2006-03-28 12:00:00,10.844,10.898,10.672,10.836,12650000.0
2006-03-28 13:00:00,10.715,10.872,10.641,10.733,18450000.0
2006-03-28 14:00:00,10.794,10.893,10.686,10.817,13000000.0
2006-03-28 15:00:00,10.725,10.909,10.665,10.791,16950000.0
2006-03-28 16:00:00,10.841,10.951,10.706,10.787,25250000.0
2006-03-28 17:00:00,10.872,10.936,10.701,10.887,24200000.0
2006-03-28 18:00:00,10.811,10.956,10.712,10.827,24550000.0
2006-03-28 19:00:00,10.834,10.946,10.654,10.829,25250000.0
2006-03-28 20:00:00,10.842,10.925,10.661,10.792,18450000.0
2006-03-28 21:00:00,10.828,10.842,10.609,10.763,8600000.0
2006-03-28 22:00:00,10.767,10.882,10.668,10.733,5550000.0
2006-03-28 23:00:00,10.776,10.823,10.665,10.705,2250000.0
2006-03-29 00:00:00,10.8,11.16,10.672,10.792,2850000.0
2006-03-29 01:00:00,10.787,10.815,10.675,10.729,2800000.0
2006-03-29 02:00:00,10.779,10.815,10.647,10.715,3250000.0
2006-03-29 03:00:00,10.673,10.84,10.583,10.747,8550000.0
2006-03-29 04:00:00,10.66,10.774,10.594,10.702,5400000.0
2006-03-29 05:00:00,10.714,10.758,10.587,10.672,3300000.0
2006-03-29 06:00:00,10.724,10.809,10.618,10.713,5100000.0
2006-03-29 07:00:00,10.764,10.82,10.62,10.766,4150000.0
2006-03-29 08:00:00,10.712,10.813,10.631,10.724,8200000.0
2006-03-29 09:00:00,10.649,10.801,10.609,10.731,8450000.0
2006-03-29 10:00:00,10.746,10.845,10.61,10.806,12950000.0
2006-03-29 11:00:00,10.725,10.865,10.645,10.758,8450000.0
2006-03-29 12:00:00,10.799,10.91,10.67,10.85,14050000.0
2006-03-29 13:00:00,10.868,10.912,10.681,10.79,13950000.0
2006-03-29 14:00:00,10.871,10.941,10.663,10.845,18150000.0
2006-03-29 15:00:00,10.743,10.938,10.684,10.768,18650000.0
2006-03-29 16:00:00,10.819,10.918,10.674,10.754,26950000.0
2006-03-29 17:00:00,10.879,10.993,10.701,10.853,27100000.0
2006-03-29 18:00:00,10.853,11.104,10.785,10.961,32100000.0
2006-03-29 19:00:00,10.959,11.091,10.852,10.946,26700000.0
2006-03-29 20:00:00,11.07,11.127,10.898,11.02,16000000.0
2006-03-29 21:00:00,10.996,11.154,10.918,11.084,18500000.0
2006-03-29 22:00:00,11.011,11.151,10.939,11.103,15950000.0
2006-03-29 23:00:00,11.084,11.165,10.961,11.086,6700000.0
2006-03-30 00:00:00,11.15,11.7,10.994,11.026,5200000.0
2006-03-30 01:00:00,11.124,11.174,11.008,11.054,4650000.0
2006-03-30 02:00:00,11.125,11.156,10.925,11.069,21700000.0
2006-03-30 03:00:00,11.079,11.179,10.961,11.149,19400000.0
2006-03-30 04:00:00,11.074,11.17,10.996,11.031,16050000.0
2006-03-30 05:00:00,11.118,11.202,10.995,11.136,11700000.0
2006-03-30 06:00:00,11.147,11.225,10.987,11.083,12750000.0
2006-03-30 07:00:00,11.066,11.216,11.018,11.073,11950000.0
2006-03-30 08:00:00,11.092,11.233,11.02,11.175,18650000.0
2006-03-30 09:00:00,11.143,11.398,11.034,11.361,20900000.0
2006-03-30 10:00:00,11.339,11.424,11.185,11.207,24600000.0
2006-03-30 11:00:00,11.265,11.478,11.181,11.417,20150000.0
2006-03-30 12:00:00,11.44,11.535,11.231,11.418,23900000.0
2006-03-30 13:00:00,11.424,11.481,11.262,11.402,19900000.0
2006-03-30 14:00:00,11.419,11.447,11.202,11.361,21650000.0
2006-03-30 15:00:00,11.287,11.449,11.219,11.323,20300000.0
2006-03-30 16:00:00,11.368,11.508,11.25,11.351,26400000.0
2006-03-30 17:00:00,11.444,11.489,11.278,11.416,25700000.0
2006-03-30 18:00:00,11.345,11.472,11.212,11.333,33550000.0
2006-03-30 19:00:00,11.305,11.523,11.242,11.435,30400000.0
2006-03-30 20:00:00,11.427,11.707,11.378,11.538,19550000.0
2006-03-30 21:00:00,11.639,11.711,11.441,11.586,18950000.0
2006-03-30 22:00:00,11.564,11.719,11.435,11.687,22150000.0
2006-03-30 23:00:00,11.572,11.746,11.535,11.696,8850000.0
2006-03-31 00:00:00,11.629,11.715,11.527,11.595,9900000.0
2006-03-31 01:00:00,11.581,11.688,11.528,11.652,6450000.0
2006-03-31 02:00:00,11.652,11.708,11.42,11.496,25500000.0
2006-03-31 03:00:00,11.574,11.698,11.448,11.606,22850000.0
2006-03-31 04:00:00,11.625,11.739,11.509,11.622,17900000.0
2006-03-31 05:00:00,11.625,11.768,11.525,11.726,19350000.0
2006-03-31 06:00:00,11.643,11.787,11.546,11.73,20900000.0
2006-03-31 07:00:00,11.681,11.788,11.589,11.756,16750000.0
2006-03-31 08:00:00,11.717,11.855,11.601,11.77,18500000.0
2006-03-31 09:00:00,11.719,11.938,11.683,11.783,17450000.0
2006-03-31 10:00:00,11.776,11.89,11.438,11.438,25000000.0
2006-03-31 11:00:00,11.523,11.712,11.422,11.608,20250000.0
2006-03-31 12:00:00,11.684,11.754,11.528,11.592,21650000.0
2006-03-31 13:00:00,11.695,11.729,11.431,11.69,17750000.0
2006-03-31 14:00:00,11.647,11.757,11.521,11.661,10700000.0
2006-03-31 15:00:00,11.596,11.72,11.345,11.431,29850000.0
2006-03-31 16:00:00,11.476,11.624,11.311,11.424,38900000.0
2006-03-31 17:00:00,11.47,11.657,11.36,11.484,38250000.0
2006-03-31 18:00:00,11.496,11.57,11.248,11.517,35900000.0
2006-03-31 19:00:00,11.513,11.577,11.307,11.444,29300000.0
2006-03-31 20:00:00,11.423,11.539,11.307,11.5,15200000.0
2006-03-31 21:00:00,11.469,11.532,11.314,11.525,15100000.0
2006-03-31 22:00:00,11.51,11.552,11.33,11.504,12600000.0
2006-03-31 23:00:00,11.465,11.526,11.373,11.414,1200000.0
2006-04-02 23:00:00,11.466,11.51,11.363,11.403,2700000.0
2006-04-03 00:00:00,11.49,11.8,11.374,11.413,1700000.0
2006-04-03 01:00:00,11.466,11.495,11.349,11.439,2100000.0
2006-04-03 02:00:00,11.51,11.581,11.382,11.51,10500000.0
2006-04-03 03:00:00,11.506,11.631,11.396,11.547,17750000.0
2006-04-03 04:00:00,11.578,11.634,11.432,11.562,8450000.0
2006-04-03 05:00:00,11.516,11.638,11.427,11.599,8500000.0
2006-04-03 06:00:00,11.547,11.658,11.425,11.522,11900000.0
2006-04-03 07:00:00,11.584,11.652,11.461,11.579,13200000.0
2006-04-03 08:00:00,11.522,11.654,11.473,11.589,12150000.0
2006-04-03 09:00:00,11.577,11.633,11.413,11.583,12650000.0
2006-04-03 10:00:00,11.545,11.628,11.39,11.494,18050000.0
2006-04-03 11:00:00,11.487,11.684,11.42,11.612,14550000.0
2006-04-03 12:00:00,11.624,11.681,11.458,11.503,18300000.0
2006-04-03 13:00:00,11.458,11.635,11.409,11.594,19100000.0
2006-04-03 14:00:00,11.595,11.653,11.403,11.607,21250000.0
2006-04-03 15:00:00,11.504,11.776,11.5,11.613,25700000.0
2006-04-03 16:00:00,11.657,11.779,11.501,11.63,26600000.0
2006-04-03 17:00:00,11.709,11.756,11.541,11.743,25600000.0
2006-04-03 18:00:00,11.631,11.796,11.54,11.751,25750000.0
2006-04-03 19:00:00,11.735,11.882,11.597,11.664,15400000.0
2006-04-03 20:00:00,11.679,11.795,11.577,11.674,16000000.0
2006-04-03 21:00:00,11.76,11.811,11.562,11.576,14350000.0
2006-04-03 22:00:00,11.695,11.73,11.57,11.615,3200000.0
2006-04-03 23:00:00,11.621,11.769,11.549,11.685,6650000.0
2006-04-04 00:00:00,11.73,11.81,11.581,11.655,6900000.0
2006-04-04 01:00:00,11.707,11.764,11.579,11.731,4650000.0
2006-04-04 02:00:00,11.701,11.799,11.567,11.708,21000000.0
2006-04-04 03:00:00,11.607,11.782,11.572,11.69,16600000.0
2006-04-04 04:00:00,11.703,11.749,11.584,11.62,7850000.0
2006-04-04 05:00:00,11.645,11.772,11.566,11.641,16800000.0
2006-04-04 06:00:00,11.66,11.785,11.547,11.7,17450000.0
2006-04-04 07:00:00,11.736,11.753,11.56,11.648,13800000.0
2006-04-04 08:00:00,11.61,11.753,11.551,11.654,17050000.0
2006-04-04 09:00:00,11.57,11.708,11.519,11.687,14650000.0
2006-04-04 10:00:00,11.671,11.777,11.528,11.53,21250000.0
2006-04-04 11:00:00,11.609,11.742,11.538,11.647,15750000.0
2006-04-04 12:00:00,11.596,11.804,11.532,11.645,19550000.0
2006-04-04 13:00:00,11.615,11.787,11.58,11.716,15800000.0
2006-04-04 14:00:00,11.699,11.771,11.497,11.638,22100000.0
2006-04-04 15:00:00,11.522,11.81,11.513,11.682,25500000.0
2006-04-04 16:00:00,11.729,11.834,11.572,11.65,26300000.0
2006-04-04 17:00:00,11.737,11.837,11.565,11.756,25350000.0
2006-04-04 18:00:00,11.652,11.826,11.596,11.727,25200000.0
2006-04-04 19:00:00,11.722,11.823,11.533,11.601,17750000.0
2006-04-04 20:00:00,11.703,11.718,11.493,11.627,18650000.0
2006-04-04 21:00:00,11.572,11.713,11.501,11.638,13550000.0
2006-04-04 22:00:00,11.586,11.708,11.52,11.566,11700000.0
2006-04-04 23:00:00,11.658,11.672,11.518,11.647,3150000.0
2006-04-05 00:00:00,11.606,11.695,11.515,11.621,4650000.0
2006-04-05 01:00:00,11.624,11.693,11.52,11.693,6350000.0
2006-04-05 02:00:00,11.617,11.705,11.446,11.596,18750000.0
2006-04-05 03:00:00,11.627,11.711,11.456,11.557,17350000.0
2006-04-05 04:00:00,11.654,11.667,11.495,11.607,10450000.0
2006-04-05 05:00:00,11.613,11.694,11.471,11.621,13100000.0
2006-04-05 06:00:00,11.543,11.683,11.425,11.634,16050000.0
2006-04-05 07:00:00,11.63,11.698,11.453,11.62,14350000.0
2006-04-05 08:00:00,11.468,11.715,11.456,11.611,18800000.0
2006-04-05 09:00:00,11.607,11.679,11.425,11.604,17400000.0
2006-04-05 10:00:00,11.592,11.705,11.462,11.52,20750000.0
2006-04-05 11:00:00,11.573,11.709,11.485,11.629,17900000.0
2006-04-05 12:00:00,11.668,11.739,11.487,11.519,13100000.0
2006-04-05 13:00:00,11.615,11.738,11.485,11.738,17650000.0
2006-04-05 14:00:00,11.711,11.815,11.565,11.8,19600000.0
2006-04-05 15:00:00,11.66,11.822,11.549,11.588,26100000.0
2006-04-05 16:00:00,11.665,11.711,11.418,11.568,27200000.0
2006-04-05 17:00:00,11.645,11.761,11.498,11.73,25800000.0
2006-04-05 18:00:00,11.643,11.791,11.577,11.668,24000000.0
2006-04-05 19:00:00,11.671,11.769,11.53,11.62,17350000.0
2006-04-05 20:00:00,11.66,11.724,11.543,11.638,6150000.0
2006-04-05 21:00:00,11.666,11.741,11.537,11.568,12100000.0
2006-04-05 22:00:00,11.675,11.763,11.549,11.576,10000000.0
2006-04-05 23:00:00,11.654,11.718,11.529,11.635,4200000.0
2006-04-06 00:00:00,11.69,12.14,11.563,11.623,2650000.0
2006-04-06 01:00:00,11.683,11.732,11.56,11.602,5900000.0
2006-04-06 02:00:00,11.591,11.745,11.512,11.632,21650000.0
2006-04-06 03:00:00,11.741,11.776,11.558,11.679,14400000.0
2006-04-06 04:00:00,11.728,11.756,11.552,11.602,11650000.0
2006-04-06 05:00:00,11.609,11.81,11.569,11.657,9750000.0
2006-04-06 06:00:00,11.683,11.805,11.561,11.682,17800000.0
2006-04-06 07:00:00,11.709,11.795,11.594,11.771,12700000.0
2006-04-06 08:00:00,11.702,11.903,11.615,11.846,22650000.0
2006-04-06 09:00:00,11.82,11.904,11.666,11.883,19500000.0
2006-04-06 10:00:00,11.872,12.085,11.745,11.9,27550000.0
2006-04-06 11:00:00,11.957,12.111,11.837,11.98,24700000.0
2006-04-06 12:00:00,11.983,12.092,11.869,11.986,21200000.0
2006-04-06 13:00:00,11.994,12.07,11.835,11.957,22500000.0
2006-04-06 14:00:00,11.966,12.015,11.752,11.948,19650000.0
2006-04-06 15:00:00,11.839,12.012,11.786,11.844,25650000.0
2006-04-06 16:00:00,11.921,12.046,11.715,11.902,26550000.0
2006-04-06 17:00:00,12.001,12.045,11.793,12.009,25200000.0
2006-04-06 18:00:00,11.901,12.033,11.797,11.944,24750000.0
2006-04-06 19:00:00,11.926,12.086,11.856,11.959,15250000.0
2006-04-06 20:00:00,12.016,12.179,11.915,12.045,22500000.0
2006-04-06 21:00:00,11.988,12.131,11.915,12.021,17900000.0
2006-04-06 22:00:00,12.111,12.135,11.901,12.093,12400000.0
2006-04-06 23:00:00,12.126,12.168,11.965,12.098,7900000.0
2006-04-07 00:00:00,12.12,12.2,11.94,12.077,6900000.0
2006-04-07 01:00:00,12.066,12.214,11.963,12.045,10150000.0
2006-04-07 02:00:00,12.098,12.229,11.995,12.152,24100000.0
2006-04-07 03:00:00,12.159,12.226,11.99,12.078,22100000.0
2006-04-07 04:00:00,12.073,12.224,11.983,12.115,12750000.0
2006-04-07 05:00:00,12.053,12.192,11.993,12.106,13050000.0
2006-04-07 06:00:00,12.102,12.186,11.975,12.027,18600000.0
2006-04-07 07:00:00,12.085,12.151,11.952,12.057,11050000.0
2006-04-07 08:00:00,12.098,12.217,11.976,12.151,18150000.0
2006-04-07 09:00:00,12.106,12.187,11.964,12.153,16800000.0
2006-04-07 10:00:00,12.139,12.183,11.959,12.081,15200000.0
2006-04-07 11:00:00,12.085,12.18,11.956,12.112,12350000.0
2006-04-07 12:00:00,12.153,12.218,11.989,12.048,12600000.0
2006-04-07 13:00:00,12.099,12.183,11.938,12.019,18950000.0
2006-04-07 14:00:00,12.061,12.19,11.887,12.076,19650000.0
2006-04-07 15:00:00,11.923,12.127,11.847,12.018,25800000.0
2006-04-07 16:00:00,12.031,12.117,11.809,11.887,27250000.0
2006-04-07 17:00:00,11.972,12.178,11.859,12.13,25600000.0
2006-04-07 18:00:00,12.022,12.154,11.865,12.009,29400000.0
2006-04-07 19:00:00,11.98,12.13,11.905,11.974,20150000.0
2006-04-07 20:00:00,12.054,12.093,11.918,12.024,6800000.0
2006-04-07 21:00:00,12.013,12.117,11.929,11.975,5500000.0
2006-04-07 22:00:00,12.054,12.077,11.941,12.004,2350000.0
2006-04-09 23:00:00,12.054,12.088,11.94,12.043,1800000.0
2006-04-10 00:00:00,12.18,12.73,11.934,12.003,2400000.0
2006-04-10 01:00:00,12.046,12.212,11.912,12.177,3750000.0
2006-04-10 02:00:00,12.166,12.271,12.024,12.251,18300000.0
2006-04-10 03:00:00,12.124,12.366,12.119,12.246,21850000.0
2006-04-10 04:00:00,12.18,12.334,12.109,12.258,18550000.0
2006-04-10 05:00:00,12.229,12.334,12.129,12.201,10900000.0
2006-04-10 06:00:00,12.27,12.38,12.136,12.231,13650000.0
2006-04-10 07:00:00,12.274,12.375,12.169,12.326,15450000.0
2006-04-10 08:00:00,12.23,12.431,12.149,12.275,22350000.0
2006-04-10 09:00:00,12.269,12.515,12.174,12.514,21900000.0
2006-04-10 10:00:00,12.469,12.545,12.235,12.357,19600000.0
2006-04-10 11:00:00,12.345,12.517,12.27,12.379,17850000.0
2006-04-10 12:00:00,12.416,12.486,12.266,12.397,14950000.0
2006-04-10 13:00:00,12.301,12.475,12.229,12.407,14250000.0
2006-04-10 14:00:00,12.333,12.466,12.218,12.432,19700000.0
2006-04-10 15:00:00,12.285,12.501,12.267,12.341,25700000.0
2006-04-10 16:00:00,12.39,12.493,12.159,12.284,26000000.0
2006-04-10 17:00:00,12.33,12.451,12.196,12.359,25050000.0
2006-04-10 18:00:00,12.266,12.499,12.202,12.429,30750000.0
2006-04-10 19:00:00,12.406,12.616,12.329,12.508,23500000.0
2006-04-10 20:00:00,12.506,12.757,12.38,12.6,31300000.0
2006-04-10 21:00:00,12.62,12.716,12.512,12.661,19500000.0
2006-04-10 22:00:00,12.671,12.714,12.517,12.601,12950000.0
2006-04-10 23:00:00,12.655,12.891,12.594,12.767,8900000.0
2006-04-11 00:00:00,12.784,12.92,12.631,12.734,20150000.0
2006-04-11 01:00:00,12.793,12.893,12.682,12.749,11650000.0
2006-04-11 02:00:00,12.741,12.85,12.546,12.612,16500000.0
2006-04-11 03:00:00,12.649,12.792,12.524,12.75,20200000.0
2006-04-11 04:00:00,12.702,12.918,12.628,12.78,22600000.0
2006-04-11 05:00:00,12.753,12.886,12.621,12.751,15600000.0
2006-04-11 06:00:00,12.71,12.885,12.656,12.815,22050000.0
2006-04-11 07:00:00,12.843,12.916,12.664,12.84,17000000.0
2006-04-11 08:00:00,12.909,13.024,12.716,12.888,20000000.0
2006-04-11 09:00:00,12.932,12.971,12.708,12.917,18350000.0
2006-04-11 10:00:00,12.897,12.958,12.596,12.756,22250000.0
2006-04-11 11:00:00,12.729,12.845,12.596,12.785,18800000.0
2006-04-11 12:00:00,12.784,12.846,12.49,12.629,21350000.0
2006-04-11 13:00:00,12.629,12.73,12.502,12.656,19550000.0
2006-04-11 14:00:00,12.665,12.787,12.426,12.719,21100000.0
2006-04-11 15:00:00,12.587,12.74,12.502,12.589,26000000.0
2006-04-11 16:00:00,12.64,12.875,12.488,12.719,27100000.0
2006-04-11 17:00:00,12.821,12.851,12.522,12.685,25950000.0
2006-04-11 18:00:00,12.596,12.719,12.41,12.541,25900000.0
2006-04-11 19:00:00,12.511,12.691,12.446,12.528,15350000.0
2006-04-11 20:00:00,12.555,12.598,12.474,12.555,2200000.0
2006-04-11 21:00:00,12.607,12.639,12.374,12.535,19150000.0
2006-04-11 22:00:00,12.45,12.571,12.33,12.416,22550000.0
2006-04-11 23:00:00,12.355,12.51,12.29,12.409,9200000.0
2006-04-12 00:00:00,12.427,12.553,12.346,12.434,12050000.0
2006-04-12 01:00:00,12.522,12.617,12.441,12.505,6300000.0
2006-04-12 02:00:00,12.559,12.673,12.411,12.563,21950000.0
2006-04-12 03:00:00,12.605,12.849,12.495,12.671,17350000.0
2006-04-12 04:00:00,12.709,12.843,12.591,12.738,10350000.0
2006-04-12 05:00:00,12.645,12.793,12.591,12.682,14700000.0
2006-04-12 06:00:00,12.7,12.804,12.562,12.704,13250000.0
2006-04-12 07:00:00,12.699,12.735,12.468,12.522,18400000.0
2006-04-12 08:00:00,12.646,12.685,12.426,12.598,21000000.0
2006-04-12 09:00:00,12.557,12.659,12.344,12.533,19350000.0
2006-04-12 10:00:00,12.509,12.696,12.381,12.544,18300000.0
2006-04-12 11:00:00,12.529,12.771,12.425,12.629,20550000.0
2006-04-12 12:00:00,12.657,12.797,12.505,12.712,19400000.0
2006-04-12 13:00:00,12.707,12.81,12.502,12.573,10200000.0
2006-04-12 14:00:00,12.634,12.725,12.462,12.662,18350000.0
2006-04-12 15:00:00,12.572,12.8,12.525,12.709,25250000.0
2006-04-12 16:00:00,12.748,12.837,12.571,12.687,24450000.0
2006-04-12 17:00:00,12.767,12.862,12.548,12.566,25050000.0
2006-04-12 18:00:00,12.58,12.778,12.532,12.678,27350000.0
2006-04-12 19:00:00,12.65,12.75,12.542,12.679,16800000.0
2006-04-12 20:00:00,12.598,12.796,12.567,12.652,12250000.0
2006-04-12 21:00:00,12.646,12.775,12.529,12.635,9700000.0
2006-04-12 22:00:00,12.717,12.819,12.57,12.721,15800000.0
2006-04-12 23:00:00,12.743,12.782,12.602,12.663,4000000.0
2006-04-13 00:00:00,12.75,12.92,12.52,12.714,6700000.0
2006-04-13 01:00:00,12.716,12.751,12.596,12.735,5550000.0
2006-04-13 02:00:00,12.735,12.755,12.495,12.626,16300000.0
2006-04-13 03:00:00,12.652,12.703,12.493,12.552,10450000.0
2006-04-13 04:00:00,12.663,12.742,12.469,12.624,6200000.0
2006-04-13 05:00:00,12.626,12.693,12.503,12.624,8450000.0
2006-04-13 06:00:00,12.603,12.711,12.475,12.659,16050000.0
2006-04-13 07:00:00,12.652,12.702,12.493,12.686,10950000.0
2006-04-13 08:00:00,12.61,12.7,12.494,12.571,13600000.0
2006-04-13 09:00:00,12.599,12.658,12.412,12.554,15200000.0
2006-04-13 10:00:00,12.533,12.676,12.38,12.6,13200000.0
2006-04-13 11:00:00,12.553,12.679,12.485,12.604,12450000.0
2006-04-13 12:00:00,12.589,12.658,12.432,12.59,12850000.0
2006-04-13 13:00:00,12.462,12.658,12.438,12.494,12700000.0
2006-04-13 14:00:00,12.533,12.701,12.434,12.701,20100000.0
2006-04-13 15:00:00,12.562,12.75,12.452,12.527,25450000.0
2006-04-13 16:00:00,12.564,12.735,12.463,12.581,26200000.0
2006-04-13 17:00:00,12.658,12.746,12.517,12.712,22400000.0
2006-04-13 18:00:00,12.631,12.848,12.567,12.728,25950000.0
2006-04-13 19:00:00,12.711,12.936,12.612,12.727,15250000.0
2006-04-13 20:00:00,12.797,12.848,12.683,12.723,1650000.0
2006-04-13 21:00:00,12.795,12.837,12.684,12.837,800000.0
2006-04-13 22:00:00,12.797,12.798,12.686,12.743,2000000.0
2006-04-13 23:00:00,12.805,12.832,12.697,12.79,1450000.0
2006-04-14 00:00:00,12.9,12.95,12.625,12.683,3150000.0
2006-04-14 01:00:00,12.726,12.77,12.625,12.693,1400000.0
2006-04-14 02:00:00,12.759,12.9,12.689,12.856,8350000.0
2006-04-14 03:00:00,12.87,12.919,12.71,12.843,6600000.0
2006-04-14 04:00:00,12.781,12.876,12.673,12.821,8650000.0
2006-04-14 05:00:00,12.84,12.895,12.709,12.745,4300000.0
2006-04-14 06:00:00,12.824,12.87,12.695,12.779,3500000.0
2006-04-14 07:00:00,12.835,12.931,12.725,12.862,6850000.0
2006-04-14 08:00:00,12.886,12.942,12.74,12.917,10100000.0
2006-04-14 09:00:00,12.774,12.919,12.774,12.847,2650000.0
2006-04-14 10:00:00,12.87,12.974,12.755,12.847,4100000.0
2006-04-14 11:00:00,12.904,12.933,12.768,12.809,3450000.0
2006-04-14 12:00:00,12.905,12.916,12.725,12.766,1350000.0
2006-04-14 13:00:00,12.929,12.999,12.721,12.823,4250000.0
2006-04-14 14:00:00,12.897,12.945,12.78,12.926,2550000.0
2006-04-14 15:00:00,12.898,12.939,12.763,12.828,3550000.0
2006-04-14 16:00:00,12.909,12.955,12.729,12.817,3650000.0
2006-04-14 17:00:00,12.909,12.94,12.752,12.877,2550000.0
2006-04-14 18:00:00,12.881,12.921,12.759,12.816,2350000.0
2006-04-14 19:00:00,12.806,12.904,12.784,12.843,700000.0
2006-04-14 20:00:00,12.905,12.935,12.785,12.853,1550000.0
2006-04-14 21:00:00,12.838,12.919,12.776,12.835,1650000.0
2006-04-14 22:00:00,12.895,12.941,12.781,12.84,1650000.0
2006-04-16 23:00:00,12.897,12.925,12.812,12.845,1200000.0
2006-04-17 00:00:00,12.92,13.7,12.743,12.783,2350000.0
2006-04-17 01:00:00,12.836,12.885,12.736,12.808,2000000.0
2006-04-17 02:00:00,12.854,13.246,12.77,13.119,13950000.0
2006-04-17 03:00:00,13.181,13.354,13.111,13.287,13100000.0
2006-04-17 04:00:00,13.214,13.332,13.053,13.169,11450000.0
2006-04-17 05:00:00,13.187,13.293,13.068,13.257,8700000.0
2006-04-17 06:00:00,13.257,13.333,13.113,13.205,10000000.0
2006-04-17 07:00:00,13.21,13.354,13.121,13.291,16550000.0
2006-04-17 08:00:00,13.28,13.37,13.125,13.263,11650000.0
2006-04-17 09:00:00,13.277,13.34,13.145,13.309,5300000.0
2006-04-17 10:00:00,13.177,13.355,13.077,13.124,9900000.0
2006-04-17 11:00:00,13.111,13.301,13.066,13.262,13550000.0
2006-04-17 12:00:00,13.268,13.344,13.103,13.234,7650000.0
2006-04-17 13:00:00,13.242,13.279,13.07,13.238,10100000.0
2006-04-17 14:00:00,13.187,13.307,12.988,13.28,20800000.0
2006-04-17 15:00:00,13.17,13.287,13.018,13.124,25800000.0
2006-04-17 16:00:00,13.187,13.282,13.006,13.096,26500000.0
2006-04-17 17:00:00,13.179,13.259,12.967,13.173,25300000.0
2006-04-17 18:00:00,13.078,13.264,13.053,13.164,25400000.0
2006-04-17 19:00:00,13.149,13.393,13.08,13.308,17150000.0
2006-04-17 20:00:00,13.355,13.428,13.213,13.328,20850000.0
2006-04-17 21:00:00,13.266,13.506,13.211,13.424,18250000.0
2006-04-17 22:00:00,13.442,13.671,13.224,13.531,23050000.0
2006-04-17 23:00:00,13.439,13.564,13.382,13.522,12300000.0
2006-04-18 00:00:00,13.441,13.586,13.365,13.518,12850000.0
2006-04-18 01:00:00,13.468,13.56,13.339,13.467,12800000.0
2006-04-18 02:00:00,13.419,13.744,13.382,13.568,23600000.0
2006-04-18 03:00:00,13.558,13.64,13.413,13.477,13800000.0
2006-04-18 04:00:00,13.583,13.648,13.453,13.565,13550000.0
2006-04-18 05:00:00,13.536,13.672,13.433,13.638,14500000.0
2006-04-18 06:00:00,13.605,13.656,13.431,13.532,19200000.0
2006-04-18 07:00:00,13.572,13.616,13.4,13.515,19150000.0
2006-04-18 08:00:00,13.401,13.585,13.211,13.354,23600000.0
2006-04-18 09:00:00,13.366,13.438,13.143,13.407,18250000.0
2006-04-18 10:00:00,13.397,13.545,13.261,13.349,21150000.0
2006-04-18 11:00:00,13.41,13.576,13.326,13.523,18650000.0
2006-04-18 12:00:00,13.538,13.649,13.418,13.478,17200000.0
2006-04-18 13:00:00,13.587,13.639,13.421,13.523,11900000.0
2006-04-18 14:00:00,13.544,13.592,13.251,13.455,21000000.0
2006-04-18 15:00:00,13.343,13.57,13.328,13.441,25550000.0
2006-04-18 16:00:00,13.475,13.668,13.36,13.563,26100000.0
2006-04-18 17:00:00,13.643,13.662,13.322,13.512,26150000.0
2006-04-18 18:00:00,13.435,13.742,13.372,13.625,28250000.0
2006-04-18 19:00:00,13.584,13.849,13.467,13.696,21200000.0
2006-04-18 20:00:00,13.73,13.932,13.633,13.827,20350000.0
2006-04-18 21:00:00,13.849,14.076,13.733,14.051,21600000.0
2006-04-18 22:00:00,13.922,14.099,13.774,13.952,17800000.0
2006-04-18 23:00:00,13.99,14.09,13.866,13.977,8350000.0
2006-04-19 00:00:00,14.07,14.72,13.85,13.99,11200000.0
2006-04-19 01:00:00,13.996,14.13,13.894,14.083,16150000.0
2006-04-19 02:00:00,14.037,14.081,13.748,13.906,20700000.0
2006-04-19 03:00:00,13.875,13.912,13.676,13.846,19950000.0
2006-04-19 04:00:00,13.815,13.96,13.715,13.827,8650000.0
2006-04-19 05:00:00,13.89,13.955,13.757,13.811,10450000.0
2006-04-19 06:00:00,13.859,13.963,13.755,13.821,18150000.0
2006-04-19 07:00:00,13.804,13.957,13.733,13.913,16850000.0
2006-04-19 08:00:00,13.851,14.029,13.748,13.965,20850000.0
2006-04-19 09:00:00,13.968,14.039,13.803,13.965,17300000.0
2006-04-19 10:00:00,13.948,14.04,13.763,13.953,18900000.0
2006-04-19 11:00:00,13.951,14.19,13.876,14.057,18700000.0
2006-04-19 12:00:00,14.128,14.248,13.971,14.179,23300000.0
2006-04-19 13:00:00,14.175,14.251,13.979,14.115,14400000.0
2006-04-19 14:00:00,14.106,14.213,13.841,14.043,14050000.0
2006-04-19 15:00:00,13.874,14.052,13.829,13.934,2350000.0
2006-04-19 16:00:00,14.034,14.504,13.865,14.41,17750000.0
2006-04-19 17:00:00,14.49,14.51,14.173,14.33,25850000.0
2006-04-19 18:00:00,14.233,14.367,14.063,14.348,25000000.0
2006-04-19 19:00:00,14.335,14.57,14.273,14.469,15850000.0
2006-04-19 20:00:00,14.537,14.717,14.437,14.611,21150000.0
2006-04-19 21:00:00,14.604,14.739,14.473,14.558,18550000.0
2006-04-19 22:00:00,14.618,14.701,14.467,14.54,16700000.0
2006-04-19 23:00:00,14.66,14.721,14.478,14.602,8400000.0
2006-04-20 00:00:00,14.542,14.703,14.496,14.632,9200000.0
2006-04-20 01:00:00,14.667,14.667,14.275,14.362,19850000.0
2006-04-20 02:00:00,14.333,14.404,14.034,14.214,28050000.0
2006-04-20 03:00:00,14.204,14.314,14.078,14.228,15750000.0
2006-04-20 04:00:00,14.225,14.316,14.117,14.145,16300000.0
2006-04-20 05:00:00,14.159,14.287,14.068,14.187,14750000.0
2006-04-20 06:00:00,14.209,14.306,14.077,14.19,10150000.0
2006-04-20 07:00:00,14.176,14.398,14.137,14.288,16000000.0
2006-04-20 08:00:00,14.366,14.559,14.238,14.49,20800000.0
2006-04-20 09:00:00,14.519,14.671,14.372,14.525,21400000.0
2006-04-20 10:00:00,14.537,14.628,14.124,14.344,28200000.0
2006-04-20 11:00:00,14.418,14.513,14.204,14.318,22400000.0
2006-04-20 12:00:00,14.348,14.44,14.067,14.158,21400000.0
2006-04-20 13:00:00,14.159,14.384,14.048,14.299,21000000.0
2006-04-20 14:00:00,14.261,14.347,14.023,14.21,23250000.0
2006-04-20 15:00:00,14.086,14.311,13.752,13.758,26200000.0
2006-04-20 16:00:00,13.798,13.872,12.682,12.803,16500000.0
2006-04-20 17:00:00,12.887,12.968,12.443,12.754,24300000.0
2006-04-20 18:00:00,12.685,12.84,12.352,12.645,22450000.0
2006-04-20 19:00:00,12.615,12.818,12.204,12.473,16200000.0
2006-04-20 20:00:00,12.47,12.543,12.129,12.276,18600000.0
2006-04-20 21:00:00,12.174,12.322,11.782,11.864,23650000.0
2006-04-20 22:00:00,11.864,12.016,11.727,11.909,31500000.0
2006-04-20 23:00:00,11.893,11.941,11.67,11.884,20500000.0
2006-04-21 00:00:00,12.17,13.08,11.789,11.959,14750000.0
2006-04-21 01:00:00,11.934,11.972,11.663,11.781,15250000.0
2006-04-21 02:00:00,11.878,11.997,11.73,11.856,17850000.0
2006-04-21 03:00:00,11.947,12.114,11.753,11.881,17150000.0
2006-04-21 04:00:00,11.92,12.026,11.73,11.844,10750000.0
2006-04-21 05:00:00,11.881,12.096,11.805,12.022,11550000.0
2006-04-21 06:00:00,12.074,12.148,11.916,11.994,8850000.0
2006-04-21 07:00:00,12.088,12.227,12.007,12.142,15550000.0
2006-04-21 08:00:00,12.077,12.191,11.456,11.638,22750000.0
2006-04-21 09:00:00,11.67,12.293,11.587,12.008,21950000.0
2006-04-21 10:00:00,11.963,12.336,11.841,11.986,22200000.0
2006-04-21 11:00:00,12.067,12.392,11.952,12.261,22000000.0
2006-04-21 12:00:00,12.296,12.296,12.0,12.096,22050000.0
2006-04-21 13:00:00,12.107,12.171,11.969,12.049,17800000.0
2006-04-21 14:00:00,12.081,12.467,11.985,12.467,17700000.0
2006-04-21 15:00:00,12.345,12.594,12.334,12.473,21050000.0
2006-04-21 16:00:00,12.525,12.698,12.296,12.541,23200000.0
2006-04-21 17:00:00,12.632,12.887,12.427,12.848,20600000.0
2006-04-21 18:00:00,12.719,12.855,12.514,12.714,25000000.0
2006-04-21 19:00:00,12.708,12.983,12.634,12.827,17900000.0
2006-04-21 20:00:00,12.894,12.972,12.784,12.844,1600000.0
2006-04-21 21:00:00,12.871,12.911,12.748,12.862,2100000.0
2006-04-21 22:00:00,12.903,12.94,12.805,12.864,2550000.0
2006-04-23 23:00:00,12.913,13.016,12.83,12.933,1950000.0
2006-04-24 00:00:00,13.07,13.27,11.73,12.973,1150000.0
2006-04-24 01:00:00,12.984,12.985,12.864,12.933,1400000.0
2006-04-24 02:00:00,12.972,13.237,12.796,13.086,12450000.0
2006-04-24 03:00:00,13.135,13.191,12.963,13.097,15950000.0
2006-04-24 04:00:00,13.064,13.133,12.937,13.009,3400000.0
2006-04-24 05:00:00,12.951,13.051,12.825,12.922,12950000.0
2006-04-24 06:00:00,12.872,12.992,12.476,12.514,23550000.0
2006-04-24 07:00:00,12.565,12.936,12.476,12.818,21900000.0
2006-04-24 08:00:00,12.859,13.177,12.737,13.039,18000000.0
2006-04-24 09:00:00,13.097,13.136,12.824,13.103,15250000.0
2006-04-24 10:00:00,13.076,13.149,12.882,13.002,15750000.0
2006-04-24 11:00:00,13.005,13.107,12.865,12.973,12950000.0
2006-04-24 12:00:00,13.005,13.054,12.535,12.568,18600000.0
2006-04-24 13:00:00,12.656,12.798,12.509,12.691,16300000.0
2006-04-24 14:00:00,12.712,12.797,12.342,12.769,21100000.0
2006-04-24 15:00:00,12.65,12.799,12.213,12.266,25300000.0
2006-04-24 16:00:00,12.342,12.48,11.858,12.079,25900000.0
2006-04-24 17:00:00,12.207,12.364,11.948,12.249,25550000.0
2006-04-24 18:00:00,12.159,12.329,11.877,12.027,24250000.0
2006-04-24 19:00:00,11.994,12.12,11.573,11.609,13000000.0
2006-04-24 20:00:00,11.694,11.949,11.572,11.864,17400000.0
2006-04-24 21:00:00,11.885,11.947,11.653,11.754,16950000.0
2006-04-24 22:00:00,11.795,11.91,11.614,11.856,12700000.0
2006-04-24 23:00:00,11.801,11.962,11.705,11.9,8650000.0
2006-04-25 00:00:00,11.945,12.129,11.9,12.013,14250000.0
2006-04-25 01:00:00,12.054,12.102,11.785,11.905,11250000.0
2006-04-25 02:00:00,11.963,12.07,11.772,11.922,22250000.0
2006-04-25 03:00:00,11.864,11.984,11.737,11.852,12600000.0
2006-04-25 04:00:00,11.893,11.925,11.74,11.912,7400000.0
2006-04-25 05:00:00,11.833,12.01,11.796,11.972,15250000.0
2006-04-25 06:00:00,11.998,12.038,11.83,11.977,10650000.0
2006-04-25 07:00:00,11.877,12.033,11.812,11.854,12400000.0
2006-04-25 08:00:00,11.863,12.08,11.757,12.028,15850000.0
2006-04-25 09:00:00,12.05,12.248,11.906,12.193,20000000.0
2006-04-25 10:00:00,12.077,12.377,12.07,12.183,20600000.0
2006-04-25 11:00:00,12.231,12.481,12.142,12.372,18550000.0
2006-04-25 12:00:00,12.408,12.459,12.129,12.352,20000000.0
2006-04-25 13:00:00,12.37,12.422,12.173,12.226,14900000.0
2006-04-25 14:00:00,12.317,12.472,12.125,12.291,18550000.0
2006-04-25 15:00:00,12.156,12.595,12.071,12.481,24750000.0
2006-04-25 16:00:00,12.555,12.618,11.979,12.187,26000000.0
2006-04-25 17:00:00,12.256,12.541,12.115,12.536,21650000.0
2006-04-25 18:00:00,12.438,12.597,12.219,12.436,24700000.0
2006-04-25 19:00:00,12.427,12.554,12.24,12.417,15000000.0
2006-04-25 20:00:00,12.488,12.569,12.269,12.437,19350000.0
2006-04-25 21:00:00,12.405,12.533,12.325,12.365,5650000.0
2006-04-25 22:00:00,12.436,12.463,12.319,12.385,1500000.0
2006-04-25 23:00:00,12.362,12.473,12.308,12.375,2150000.0
2006-04-26 00:00:00,12.53,12.98,12.315,12.363,2200000.0
2006-04-26 01:00:00,12.402,12.458,12.313,12.385,1000000.0
2006-04-26 02:00:00,12.424,12.432,12.325,12.432,600000.0
2006-04-26 03:00:00,12.423,12.435,12.318,12.363,1400000.0
2006-04-26 04:00:00,12.414,12.448,12.314,12.433,1750000.0
2006-04-26 05:00:00,12.427,12.427,12.316,12.355,400000.0
2006-04-26 06:00:00,12.406,12.445,12.288,12.391,1100000.0
2006-04-26 07:00:00,12.338,12.472,12.33,12.384,1550000.0
2006-04-26 08:00:00,12.379,12.8,12.342,12.55,19700000.0
2006-04-26 09:00:00,12.471,12.744,12.469,12.665,16350000.0
2006-04-26 10:00:00,12.623,12.717,12.475,12.475,17150000.0
2006-04-26 11:00:00,12.643,12.695,12.442,12.68,15100000.0
2006-04-26 12:00:00,12.633,12.763,12.437,12.613,15600000.0
2006-04-26 13:00:00,12.632,12.742,12.422,12.495,14550000.0
2006-04-26 14:00:00,12.566,12.64,12.22,12.419,20300000.0
2006-04-26 15:00:00,12.341,12.682,12.293,12.47,25950000.0
2006-04-26 16:00:00,12.519,12.738,12.388,12.634,25700000.0
2006-04-26 17:00:00,12.728,12.853,12.564,12.737,25900000.0
2006-04-26 18:00:00,12.641,12.887,12.538,12.753,24600000.0
2006-04-26 19:00:00,12.758,12.853,12.627,12.798,15950000.0
2006-04-26 20:00:00,12.684,12.89,12.64,12.766,16900000.0
2006-04-26 21:00:00,12.819,12.936,12.669,12.813,19950000.0
2006-04-26 22:00:00,12.795,12.875,12.652,12.725,11100000.0
2006-04-26 23:00:00,12.779,12.862,12.663,12.862,4100000.0
2006-04-27 00:00:00,12.87,13.15,12.24,12.818,5150000.0
2006-04-27 01:00:00,12.859,12.926,12.715,12.862,8400000.0
2006-04-27 02:00:00,12.85,12.983,12.652,12.795,17150000.0
2006-04-27 03:00:00,12.797,12.834,12.548,12.55,14550000.0
2006-04-27 04:00:00,12.655,12.744,12.534,12.61,9700000.0
2006-04-27 05:00:00,12.611,12.723,12.421,12.547,11800000.0
2006-04-27 06:00:00,12.515,12.654,12.308,12.563,13050000.0
2006-04-27 07:00:00,12.576,12.763,12.466,12.626,15850000.0
2006-04-27 08:00:00,12.605,12.847,12.542,12.774,19400000.0
2006-04-27 09:00:00,12.78,12.839,12.565,12.817,17000000.0
2006-04-27 10:00:00,12.794,12.837,12.474,12.49,21850000.0
2006-04-27 11:00:00,12.593,12.724,12.418,12.608,14550000.0
2006-04-27 12:00:00,12.636,12.659,12.189,12.377,22500000.0
2006-04-27 13:00:00,12.391,12.473,12.094,12.198,18850000.0
2006-04-27 14:00:00,12.258,12.472,12.079,12.42,20700000.0
2006-04-27 15:00:00,12.33,12.733,12.282,12.563,23600000.0
2006-04-27 16:00:00,12.659,13.075,12.543,12.731,25200000.0
2006-04-27 17:00:00,12.717,12.989,12.616,12.868,21300000.0
2006-04-27 18:00:00,12.76,12.897,12.431,12.585,27950000.0
2006-04-27 19:00:00,12.556,12.653,12.292,12.38,19900000.0
2006-04-27 20:00:00,12.435,12.645,12.352,12.551,18050000.0
2006-04-27 21:00:00,12.506,12.628,12.395,12.541,17050000.0
2006-04-27 22:00:00,12.509,12.639,12.388,12.545,15450000.0
2006-04-27 23:00:00,12.534,12.696,12.456,12.657,7900000.0
2006-04-28 00:00:00,12.583,12.693,12.492,12.569,7900000.0
2006-04-28 01:00:00,12.615,12.676,12.453,12.467,5450000.0
2006-04-28 02:00:00,12.521,12.643,12.332,12.515,20300000.0
2006-04-28 03:00:00,12.482,12.629,12.377,12.543,15050000.0
2006-04-28 04:00:00,12.405,12.575,12.379,12.433,9250000.0
2006-04-28 05:00:00,12.445,12.595,12.388,12.551,13800000.0
2006-04-28 06:00:00,12.535,12.656,12.434,12.619,12550000.0
2006-04-28 07:00:00,12.549,12.688,12.463,12.596,8450000.0
2006-04-28 08:00:00,12.674,12.755,12.447,12.543,18500000.0
2006-04-28 09:00:00,12.469,12.803,12.464,12.682,12950000.0
2006-04-28 10:00:00,12.682,12.711,12.461,12.646,15850000.0
2006-04-28 11:00:00,12.588,12.693,12.4,12.524,13750000.0
2006-04-28 12:00:00,12.53,12.629,12.408,12.485,16600000.0
2006-04-28 13:00:00,12.487,12.585,12.263,12.38,13850000.0
2006-04-28 14:00:00,12.48,12.895,12.323,12.719,18450000.0
2006-04-28 15:00:00,12.634,12.955,12.534,12.849,24750000.0
2006-04-28 16:00:00,12.915,13.075,12.798,12.947,18300000.0
2006-04-28 17:00:00,13.023,13.518,12.926,13.341,23750000.0
2006-04-28 18:00:00,13.3,13.893,13.23,13.62,23650000.0
2006-04-28 19:00:00,13.591,13.687,13.343,13.39,15800000.0
2006-04-28 20:00:00,13.495,13.612,13.355,13.433,19700000.0
2006-04-28 21:00:00,13.569,13.697,13.416,13.635,15850000.0
2006-04-28 22:00:00,13.657,13.694,13.486,13.532,9300000.0
2006-04-30 23:00:00,13.627,13.678,13.489,13.543,3800000.0
2006-05-01 00:00:00,13.574,13.653,13.5,13.607,2300000.0
2006-05-01 01:00:00,13.567,13.742,13.503,13.639,8350000.0
2006-05-01 02:00:00,13.693,13.718,13.5,13.629,7850000.0
2006-05-01 03:00:00,13.721,13.736,13.559,13.664,4950000.0
2006-05-01 04:00:00,13.704,13.747,13.545,13.675,2550000.0
2006-05-01 05:00:00,13.639,13.778,13.564,13.737,2700000.0
2006-05-01 06:00:00,13.735,13.893,13.673,13.864,6600000.0
2006-05-01 07:00:00,13.738,13.976,13.7,13.892,10050000.0
2006-05-01 08:00:00,13.961,14.028,13.644,13.779,9550000.0
2006-05-01 09:00:00,13.791,13.852,13.61,13.783,5400000.0
2006-05-01 10:00:00,13.8,13.98,13.635,13.902,8300000.0
2006-05-01 11:00:00,13.904,13.956,13.769,13.913,2950000.0
2006-05-01 12:00:00,13.895,13.946,13.77,13.827,2350000.0
2006-05-01 13:00:00,13.942,13.964,13.718,13.816,6450000.0
2006-05-01 14:00:00,13.749,13.885,13.322,13.788,22150000.0
2006-05-01 15:00:00,13.653,13.999,13.575,13.739,25300000.0
2006-05-01 16:00:00,13.796,14.007,13.636,13.657,23200000.0
2006-05-01 17:00:00,13.788,13.953,13.674,13.904,22900000.0
2006-05-01 18:00:00,13.806,13.916,13.494,13.651,23300000.0
2006-05-01 19:00:00,13.622,13.907,13.567,13.876,11500000.0
2006-05-01 20:00:00,13.868,13.958,13.726,13.83,7350000.0
2006-05-01 21:00:00,13.857,13.909,13.533,13.663,8250000.0
2006-05-01 22:00:00,13.738,13.819,13.616,13.655,5500000.0
2006-05-01 23:00:00,13.667,13.763,13.578,13.679,4400000.0
2006-05-02 00:00:00,13.82,14.36,13.559,13.661,7350000.0
2006-05-02 01:00:00,13.65,13.776,13.578,13.683,6800000.0
2006-05-02 02:00:00,13.703,13.725,13.479,13.624,13350000.0
2006-05-02 03:00:00,13.685,13.685,13.491,13.576,5100000.0
2006-05-02 04:00:00,13.649,13.767,13.534,13.758,3500000.0
2006-05-02 05:00:00,13.683,13.81,13.586,13.722,4550000.0
2006-05-02 06:00:00,13.711,13.814,13.583,13.74,5600000.0
2006-05-02 07:00:00,13.75,13.784,13.542,13.619,8800000.0
2006-05-02 08:00:00,13.555,13.773,13.533,13.638,8450000.0
2006-05-02 09:00:00,13.668,13.803,13.527,13.735,12850000.0
2006-05-02 10:00:00,13.656,13.902,13.528,13.658,19050000.0
2006-05-02 11:00:00,13.789,13.863,13.627,13.854,9250000.0
2006-05-02 12:00:00,13.791,13.937,13.673,13.844,9200000.0
2006-05-02 13:00:00,13.803,13.995,13.698,13.87,11800000.0
2006-05-02 14:00:00,13.915,14.18,13.805,14.104,18200000.0
2006-05-02 15:00:00,13.967,14.225,13.921,14.005,25850000.0
2006-05-02 16:00:00,14.066,14.209,13.851,14.081,26850000.0
2006-05-02 17:00:00,14.153,14.199,13.921,14.143,24850000.0
2006-05-02 18:00:00,14.066,14.169,13.878,14.087,25100000.0
2006-05-02 19:00:00,14.053,14.179,13.977,14.097,15350000.0
2006-05-02 20:00:00,14.108,14.202,13.981,14.075,16800000.0
2006-05-02 21:00:00,14.129,14.309,14.035,14.238,13650000.0
2006-05-02 22:00:00,14.241,14.293,14.089,14.133,6100000.0
2006-05-02 23:00:00,14.215,14.232,14.06,14.166,3100000.0
2006-05-03 00:00:00,14.191,14.363,14.148,14.253,11800000.0
2006-05-03 01:00:00,14.329,14.353,14.16,14.197,9200000.0
2006-05-03 02:00:00,14.231,14.373,14.102,14.263,10150000.0
2006-05-03 03:00:00,14.284,14.385,14.146,14.21,7050000.0
2006-05-03 04:00:00,14.301,14.328,14.153,14.254,5550000.0
2006-05-03 05:00:00,14.27,14.351,14.149,14.309,5950000.0
2006-05-03 06:00:00,14.253,14.32,14.165,14.243,5800000.0
2006-05-03 07:00:00,14.276,14.352,14.144,14.22,6500000.0
2006-05-03 08:00:00,14.178,14.408,14.14,14.348,15400000.0
2006-05-03 09:00:00,14.352,14.468,14.139,14.302,19750000.0
2006-05-03 10:00:00,14.269,14.462,14.115,14.276,18350000.0
2006-05-03 11:00:00,14.334,14.43,14.174,14.295,17500000.0
2006-05-03 12:00:00,14.296,14.36,14.133,14.225,16500000.0
2006-05-03 13:00:00,14.303,14.38,14.088,14.127,18900000.0
2006-05-03 14:00:00,14.208,14.394,14.097,14.255,21250000.0
2006-05-03 15:00:00,14.145,14.355,13.999,14.235,26000000.0
2006-05-03 16:00:00,14.264,14.319,13.116,13.558,26150000.0
2006-05-03 17:00:00,13.636,13.937,13.414,13.714,25850000.0
2006-05-03 18:00:00,13.612,13.916,13.549,13.663,24600000.0
2006-05-03 19:00:00,13.63,13.915,13.569,13.704,15650000.0
2006-05-03 20:00:00,13.746,13.822,13.461,13.547,16100000.0
2006-05-03 21:00:00,13.592,13.864,13.483,13.742,16300000.0
2006-05-03 22:00:00,13.806,13.847,13.589,13.723,16500000.0
2006-05-03 23:00:00,13.581,13.719,13.539,13.579,4450000.0
2006-05-04 00:00:00,13.74,14.28,13.507,13.632,9000000.0
2006-05-04 01:00:00,13.627,13.736,13.549,13.673,4700000.0
2006-05-04 02:00:00,13.715,13.755,13.53,13.671,7250000.0
2006-05-04 03:00:00,13.701,13.734,13.458,13.635,10000000.0
2006-05-04 04:00:00,13.691,13.744,13.559,13.692,2700000.0
2006-05-04 05:00:00,13.724,13.778,13.477,13.521,8850000.0
2006-05-04 06:00:00,13.585,13.723,13.512,13.599,7550000.0
2006-05-04 07:00:00,13.593,13.751,13.563,13.634,4550000.0
2006-05-04 08:00:00,13.631,13.757,13.442,13.597,17100000.0
2006-05-04 09:00:00,13.519,13.696,13.377,13.537,12150000.0
2006-05-04 10:00:00,13.509,13.599,13.312,13.409,19400000.0
2006-05-04 11:00:00,13.356,13.745,13.339,13.537,19750000.0
2006-05-04 12:00:00,13.577,13.694,13.374,13.491,19400000.0
2006-05-04 13:00:00,13.452,13.657,13.356,13.409,13800000.0
2006-05-04 14:00:00,13.467,13.721,13.35,13.697,21200000.0
2006-05-04 15:00:00,13.584,13.94,13.549,13.839,25600000.0
2006-05-04 16:00:00,13.865,14.197,13.748,13.935,26200000.0
2006-05-04 17:00:00,14.04,14.128,13.725,13.845,25600000.0
2006-05-04 18:00:00,13.757,13.903,13.471,13.694,24700000.0
2006-05-04 19:00:00,13.67,13.817,13.52,13.707,16550000.0
2006-05-04 20:00:00,13.729,13.958,13.623,13.779,14700000.0
2006-05-04 21:00:00,13.885,13.93,13.759,13.848,4900000.0
2006-05-04 22:00:00,13.86,13.947,13.728,13.864,10300000.0
2006-05-04 23:00:00,13.772,13.947,13.75,13.849,3850000.0
2006-05-05 00:00:00,13.884,13.97,13.77,13.868,4150000.0
2006-05-05 01:00:00,13.915,13.955,13.734,13.832,3800000.0
2006-05-05 02:00:00,13.868,13.964,13.716,13.814,7750000.0
2006-05-05 03:00:00,13.781,13.908,13.727,13.886,5100000.0
2006-05-05 04:00:00,13.847,13.897,13.726,13.845,4150000.0
2006-05-05 05:00:00,13.834,13.892,13.733,13.767,6250000.0
2006-05-05 06:00:00,13.856,13.924,13.686,13.782,5900000.0
2006-05-05 07:00:00,13.733,13.944,13.699,13.848,10750000.0
2006-05-05 08:00:00,13.871,14.051,13.797,14.03,15100000.0
2006-05-05 09:00:00,13.969,14.08,13.795,14.041,11350000.0
2006-05-05 10:00:00,14.034,14.084,13.698,13.754,17100000.0
2006-05-05 11:00:00,13.804,13.981,13.682,13.87,16850000.0
2006-05-05 12:00:00,13.926,14.015,13.782,13.832,12500000.0
2006-05-05 13:00:00,13.919,14.026,13.778,13.884,16250000.0
2006-05-05 14:00:00,13.883,14.0,13.675,13.833,23000000.0
2006-05-05 15:00:00,13.685,13.939,13.685,13.769,25000000.0
2006-05-05 16:00:00,13.829,13.878,13.513,13.743,26100000.0
2006-05-05 17:00:00,13.813,13.887,13.616,13.815,24000000.0
2006-05-05 18:00:00,13.73,13.856,13.633,13.736,25250000.0
2006-05-05 19:00:00,13.715,13.941,13.655,13.804,14450000.0
2006-05-05 20:00:00,13.871,13.95,13.725,13.825,11300000.0
2006-05-05 21:00:00,13.892,13.948,13.735,13.807,12050000.0
2006-05-05 22:00:00,13.862,13.938,13.753,13.867,7050000.0
2006-05-07 23:00:00,13.915,13.942,13.761,13.834,2150000.0
2006-05-08 00:00:00,13.94,14.15,13.49,13.834,1950000.0
2006-05-08 01:00:00,13.908,14.085,13.738,13.903,10700000.0
2006-05-08 02:00:00,13.976,14.038,13.771,13.889,24950000.0
2006-05-08 03:00:00,13.922,13.97,13.767,13.903,18150000.0
2006-05-08 04:00:00,13.95,13.99,13.769,13.838,11150000.0
2006-05-08 05:00:00,13.835,13.995,13.718,13.851,17400000.0
2006-05-08 06:00:00,13.851,13.954,13.717,13.866,17100000.0
2006-05-08 07:00:00,13.824,14.032,13.761,13.857,17900000.0
2006-05-08 08:00:00,13.866,14.015,13.765,13.924,15700000.0
2006-05-08 09:00:00,13.918,13.993,13.64,13.874,15300000.0
2006-05-08 10:00:00,13.829,13.869,13.655,13.745,17400000.0
2006-05-08 11:00:00,13.737,13.846,13.606,13.707,14000000.0
2006-05-08 12:00:00,13.77,13.805,13.505,13.673,14350000.0
2006-05-08 13:00:00,13.558,13.749,13.333,13.508,16450000.0
2006-05-08 14:00:00,13.482,13.63,13.314,13.627,22150000.0
2006-05-08 15:00:00,13.511,13.724,13.28,13.439,25500000.0
2006-05-08 16:00:00,13.479,13.7,13.281,13.58,26450000.0
2006-05-08 17:00:00,13.672,13.802,13.531,13.76,25700000.0
2006-05-08 18:00:00,13.655,13.853,13.53,13.747,25150000.0
2006-05-08 19:00:00,13.707,13.86,13.532,13.656,21600000.0
2006-05-08 20:00:00,13.708,13.808,13.599,13.723,14150000.0
2006-05-08 21:00:00,13.662,13.938,13.6,13.783,14500000.0
2006-05-08 22:00:00,13.821,13.918,13.679,13.803,16050000.0
2006-05-08 23:00:00,13.886,13.905,13.736,13.882,2600000.0
2006-05-09 00:00:00,13.96,14.55,13.69,13.881,5650000.0
2006-05-09 01:00:00,13.894,13.937,13.776,13.843,2800000.0
2006-05-09 02:00:00,13.884,13.933,13.714,13.819,24150000.0
2006-05-09 03:00:00,13.819,13.932,13.684,13.744,21050000.0
2006-05-09 04:00:00,13.8,13.851,13.641,13.711,16350000.0
2006-05-09 05:00:00,13.776,13.906,13.634,13.806,20900000.0
2006-05-09 06:00:00,13.787,13.879,13.674,13.724,10800000.0
2006-05-09 07:00:00,13.716,13.853,13.645,13.733,12850000.0
2006-05-09 08:00:00,13.728,13.833,13.515,13.625,20900000.0
2006-05-09 09:00:00,13.608,13.731,13.464,13.672,15750000.0
2006-05-09 10:00:00,13.629,13.771,13.495,13.558,16700000.0
2006-05-09 11:00:00,13.642,13.83,13.544,13.717,17000000.0
2006-05-09 12:00:00,13.767,13.94,13.602,13.817,23550000.0
2006-05-09 13:00:00,13.717,13.877,13.643,13.834,13050000.0
2006-05-09 14:00:00,13.803,13.94,13.616,13.905,20650000.0
2006-05-09 15:00:00,13.804,14.117,13.761,14.008,26000000.0
2006-05-09 16:00:00,14.051,14.169,13.875,13.997,26900000.0
2006-05-09 17:00:00,14.085,14.451,13.966,14.425,25750000.0
2006-05-09 18:00:00,14.332,14.486,14.147,14.291,26200000.0
2006-05-09 19:00:00,14.262,14.483,14.203,14.358,15700000.0
2006-05-09 20:00:00,14.402,14.452,14.235,14.284,22000000.0
2006-05-09 21:00:00,14.362,14.444,14.243,14.391,17950000.0
2006-05-09 22:00:00,14.39,14.45,14.234,14.301,15150000.0
2006-05-09 23:00:00,14.296,14.394,14.231,14.331,2950000.0
2006-05-10 00:00:00,14.47,14.61,14.05,14.309,5200000.0
2006-05-10 01:00:00,14.383,14.451,14.269,14.442,3850000.0
2006-05-10 02:00:00,14.39,14.451,14.173,14.327,19400000.0
2006-05-10 03:00:00,14.31,14.394,14.15,14.294,23750000.0
2006-05-10 04:00:00,14.281,14.42,14.184,14.287,7600000.0
2006-05-10 05:00:00,14.339,14.376,14.133,14.36,12150000.0
2006-05-10 06:00:00,14.272,14.431,14.189,14.387,13050000.0
2006-05-10 07:00:00,14.381,14.497,14.248,14.412,12350000.0
2006-05-10 08:00:00,14.391,14.524,14.262,14.47,18100000.0
2006-05-10 09:00:00,14.437,14.566,14.295,14.469,17400000.0
2006-05-10 10:00:00,14.436,14.636,14.263,14.313,16700000.0
2006-05-10 11:00:00,14.35,14.494,14.212,14.334,20250000.0
2006-05-10 12:00:00,14.404,14.452,14.088,14.292,20950000.0
2006-05-10 13:00:00,14.161,14.365,14.118,14.321,13650000.0
2006-05-10 14:00:00,14.281,14.379,13.993,14.15,23350000.0
2006-05-10 15:00:00,14.032,14.248,13.883,14.102,25900000.0
2006-05-10 16:00:00,14.143,14.338,14.039,14.243,25700000.0
2006-05-10 17:00:00,14.282,14.45,14.072,14.226,25400000.0
2006-05-10 18:00:00,14.142,14.353,14.078,14.231,24150000.0
2006-05-10 19:00:00,14.21,14.325,14.069,14.194,16000000.0
2006-05-10 20:00:00,14.182,14.341,13.989,14.254,23750000.0
2006-05-10 21:00:00,14.311,14.45,14.128,14.345,21900000.0
2006-05-10 22:00:00,14.39,14.484,14.208,14.41,14700000.0
2006-05-10 23:00:00,14.347,14.476,14.306,14.364,7000000.0
2006-05-11 00:00:00,14.373,14.472,14.284,14.386,6700000.0
2006-05-11 01:00:00,14.353,14.441,14.205,14.244,8250000.0
2006-05-11 02:00:00,14.304,14.368,14.112,14.19,23600000.0
2006-05-11 03:00:00,14.293,14.421,14.181,14.315,20150000.0
2006-05-11 04:00:00,14.307,14.38,14.176,14.334,11550000.0
2006-05-11 05:00:00,14.274,14.396,14.173,14.29,14750000.0
2006-05-11 06:00:00,14.311,14.463,14.24,14.39,20150000.0
2006-05-11 07:00:00,14.352,14.482,14.192,14.386,17900000.0
2006-05-11 08:00:00,14.414,14.441,14.193,14.381,19600000.0
2006-05-11 09:00:00,14.402,14.492,14.158,14.366,20650000.0
2006-05-11 10:00:00,14.364,14.439,14.105,14.154,21550000.0
2006-05-11 11:00:00,14.209,14.403,14.115,14.227,18050000.0
2006-05-11 12:00:00,14.277,14.355,14.114,14.207,12400000.0
2006-05-11 13:00:00,14.305,14.544,14.173,14.275,20800000.0
2006-05-11 14:00:00,14.322,14.934,14.247,14.914,21700000.0
2006-05-11 15:00:00,14.805,15.115,14.709,14.809,26250000.0
2006-05-11 16:00:00,14.87,14.902,14.609,14.781,26550000.0
2006-05-11 17:00:00,14.877,14.983,14.61,14.979,25700000.0
2006-05-11 18:00:00,14.876,15.104,14.786,14.944,14500000.0
2006-05-11 19:00:00,14.925,15.023,14.736,14.872,4450000.0
2006-05-11 20:00:00,14.893,14.893,14.776,14.893,1150000.0
2006-05-11 21:00:00,14.817,14.915,14.639,14.761,10650000.0
2006-05-11 22:00:00,14.773,14.815,14.59,14.676,12500000.0
2006-05-11 23:00:00,14.696,14.775,14.534,14.602,8150000.0
2006-05-12 00:00:00,14.619,14.733,14.544,14.585,5850000.0
2006-05-12 01:00:00,14.687,14.84,14.534,14.786,12200000.0
2006-05-12 02:00:00,14.691,14.829,14.575,14.634,22150000.0
2006-05-12 03:00:00,14.649,14.785,14.513,14.665,24350000.0
2006-05-12 04:00:00,14.743,14.788,14.592,14.676,16350000.0
2006-05-12 05:00:00,14.686,14.825,14.571,14.73,24400000.0
2006-05-12 06:00:00,14.719,14.805,14.564,14.733,15700000.0
2006-05-12 07:00:00,14.817,14.817,14.577,14.629,7700000.0
2006-05-12 08:00:00,14.671,14.826,14.572,14.789,24550000.0
2006-05-12 09:00:00,14.761,14.924,14.603,14.716,15550000.0
2006-05-12 10:00:00,14.671,14.952,14.572,14.635,20950000.0
2006-05-12 11:00:00,14.745,14.983,14.607,14.882,22150000.0
2006-05-12 12:00:00,14.911,15.013,14.721,14.952,20550000.0
2006-05-12 13:00:00,14.96,15.043,14.72,14.793,14900000.0
2006-05-12 14:00:00,14.817,14.858,14.272,14.475,14650000.0
2006-05-12 15:00:00,14.431,14.693,14.382,14.613,9400000.0
2006-05-12 16:00:00,14.681,14.773,14.452,14.452,6350000.0
2006-05-12 17:00:00,14.462,14.637,14.194,14.37,25650000.0
2006-05-12 18:00:00,14.298,14.448,13.964,14.253,25650000.0
2006-05-12 19:00:00,14.213,14.359,14.036,14.191,16850000.0
2006-05-12 20:00:00,14.216,14.343,14.086,14.335,19100000.0
2006-05-12 21:00:00,14.299,14.346,14.144,14.307,11600000.0
2006-05-12 22:00:00,14.305,14.373,14.143,14.205,6750000.0
2006-05-14 23:00:00,14.245,14.343,14.155,14.224,2500000.0
2006-05-15 00:00:00,14.35,14.53,13.1,14.215,1550000.0
2006-05-15 01:00:00,14.276,14.413,14.162,14.265,8250000.0
2006-05-15 02:00:00,14.296,14.473,14.179,14.341,25200000.0
2006-05-15 03:00:00,14.315,14.428,14.194,14.324,28300000.0
2006-05-15 04:00:00,14.34,14.422,14.134,14.278,18450000.0
2006-05-15 05:00:00,14.233,14.416,14.164,14.227,17950000.0
2006-05-15 06:00:00,14.267,14.341,14.108,14.308,21450000.0
2006-05-15 07:00:00,14.335,14.394,14.148,14.26,17300000.0
2006-05-15 08:00:00,14.263,14.43,14.12,14.283,22700000.0
2006-05-15 09:00:00,14.198,14.33,13.447,13.578,22650000.0
2006-05-15 10:00:00,13.557,13.828,13.279,13.71,25450000.0
2006-05-15 11:00:00,13.713,13.844,13.339,13.413,20500000.0
2006-05-15 12:00:00,13.417,13.437,13.109,13.244,19550000.0
2006-05-15 13:00:00,13.313,13.337,12.976,13.098,17100000.0
2006-05-15 14:00:00,13.062,13.432,12.966,13.394,21750000.0
2006-05-15 15:00:00,13.313,13.475,13.018,13.085,25250000.0
2006-05-15 16:00:00,13.111,13.667,12.994,13.374,26500000.0
2006-05-15 17:00:00,13.38,13.482,13.049,13.275,22800000.0
2006-05-15 18:00:00,13.156,13.386,12.995,13.196,25150000.0
2006-05-15 19:00:00,13.172,13.375,13.1,13.265,13150000.0
2006-05-15 20:00:00,13.262,13.312,13.072,13.185,17900000.0
2006-05-15 21:00:00,13.19,13.204,12.991,13.124,13450000.0
2006-05-15 22:00:00,13.1,13.164,12.906,12.997,17300000.0
2006-05-15 23:00:00,13.084,13.138,12.937,12.979,5800000.0
2006-05-16 00:00:00,13.03,13.161,12.924,12.997,9400000.0
2006-05-16 01:00:00,13.064,13.191,12.915,13.064,10150000.0
2006-05-16 02:00:00,13.01,13.257,12.891,13.093,22050000.0
2006-05-16 03:00:00,13.243,13.298,13.016,13.155,18800000.0
2006-05-16 04:00:00,13.168,13.32,13.053,13.208,13100000.0
2006-05-16 05:00:00,13.205,13.383,13.091,13.332,14900000.0
2006-05-16 06:00:00,13.214,13.448,13.179,13.246,20050000.0
2006-05-16 07:00:00,13.294,13.398,12.924,13.012,17450000.0
2006-05-16 08:00:00,12.906,13.018,12.664,12.77,19250000.0
2006-05-16 09:00:00,12.767,13.099,12.648,12.994,21850000.0
2006-05-16 10:00:00,12.941,13.111,12.704,13.002,20200000.0
2006-05-16 11:00:00,13.031,13.131,12.888,12.943,19350000.0
2006-05-16 12:00:00,12.972,13.143,12.878,13.071,16650000.0
2006-05-16 13:00:00,12.956,13.292,12.949,13.015,16000000.0
2006-05-16 14:00:00,13.115,13.474,12.995,13.354,24000000.0
2006-05-16 15:00:00,13.201,13.441,13.149,13.299,25650000.0
2006-05-16 16:00:00,13.374,13.535,13.203,13.264,26150000.0
2006-05-16 17:00:00,13.322,13.43,13.067,13.296,25000000.0
2006-05-16 18:00:00,13.171,13.507,13.171,13.448,17450000.0
2006-05-16 19:00:00,13.413,13.588,13.341,13.443,14100000.0
2006-05-16 20:00:00,13.541,13.618,13.36,13.532,11450000.0
2006-05-16 21:00:00,13.415,13.559,13.271,13.394,11500000.0
2006-05-16 22:00:00,13.34,13.569,13.326,13.436,12350000.0
2006-05-16 23:00:00,13.424,13.563,13.343,13.382,4700000.0
2006-05-17 00:00:00,13.58,14.09,12.92,13.406,3450000.0
2006-05-17 01:00:00,13.427,13.501,13.281,13.375,8950000.0
2006-05-17 02:00:00,13.369,13.725,13.305,13.549,29900000.0
2006-05-17 03:00:00,13.615,13.74,13.384,13.693,25650000.0
2006-05-17 04:00:00,13.609,13.761,13.505,13.635,18650000.0
2006-05-17 05:00:00,13.634,13.825,13.461,13.801,17550000.0
2006-05-17 06:00:00,13.732,13.832,13.578,13.647,25700000.0
2006-05-17 07:00:00,13.687,13.784,13.529,13.644,19550000.0
2006-05-17 08:00:00,13.606,13.766,13.517,13.652,20150000.0
2006-05-17 09:00:00,13.687,14.049,13.611,14.027,24150000.0
2006-05-17 10:00:00,13.977,14.014,13.664,13.689,23800000.0
2006-05-17 11:00:00,13.751,13.909,13.65,13.833,14900000.0
2006-05-17 12:00:00,13.875,13.92,13.531,13.674,14550000.0
2006-05-17 13:00:00,13.559,13.894,13.536,13.834,18950000.0
2006-05-17 14:00:00,13.796,13.887,13.478,13.633,22400000.0
2006-05-17 15:00:00,13.495,13.652,13.198,13.451,26000000.0
2006-05-17 16:00:00,13.478,13.515,13.103,13.248,25900000.0
2006-05-17 17:00:00,13.349,13.413,12.731,13.076,25350000.0
2006-05-17 18:00:00,12.959,13.322,12.921,13.156,27550000.0
2006-05-17 19:00:00,13.197,13.355,13.032,13.128,21400000.0
2006-05-17 20:00:00,13.212,13.23,12.9,12.988,14200000.0
2006-05-17 21:00:00,12.97,13.098,12.85,12.899,10200000.0
2006-05-17 22:00:00,12.984,13.139,12.823,13.027,12300000.0
2006-05-17 23:00:00,13.004,13.167,12.915,13.004,4700000.0
2006-05-18 00:00:00,13.002,13.137,12.947,13.085,6700000.0
2006-05-18 01:00:00,13.059,13.172,12.968,13.041,6550000.0
2006-05-18 02:00:00,13.099,13.205,12.892,13.067,22450000.0
2006-05-18 03:00:00,13.074,13.15,12.94,13.007,21400000.0
2006-05-18 04:00:00,13.06,13.161,12.902,13.064,22700000.0
2006-05-18 05:00:00,13.056,13.125,12.789,12.937,21100000.0
2006-05-18 06:00:00,12.886,13.049,12.765,13.029,25200000.0
2006-05-18 07:00:00,12.941,13.077,12.815,12.889,27550000.0
2006-05-18 08:00:00,12.886,13.115,12.834,13.06,16950000.0
2006-05-18 09:00:00,13.007,13.136,12.799,12.96,16300000.0
2006-05-18 10:00:00,13.024,13.188,12.876,13.091,15300000.0
2006-05-18 11:00:00,13.001,13.166,12.968,13.074,6650000.0
2006-05-18 12:00:00,13.111,13.296,13.002,13.18,17450000.0
2006-05-18 13:00:00,13.06,13.183,12.891,13.013,16750000.0
2006-05-18 14:00:00,13.059,13.255,12.94,13.148,21350000.0
2006-05-18 15:00:00,13.025,13.303,12.772,12.865,25400000.0
2006-05-18 16:00:00,12.907,13.125,12.663,12.819,26100000.0
2006-05-18 17:00:00,12.892,12.956,12.447,12.623,25600000.0
2006-05-18 18:00:00,12.504,12.778,12.463,12.636,25550000.0
2006-05-18 19:00:00,12.602,12.704,12.363,12.465,16850000.0
2006-05-18 20:00:00,12.479,12.656,12.361,12.499,22200000.0
2006-05-18 21:00:00,12.539,12.573,12.358,12.48,20650000.0
2006-05-18 22:00:00,12.456,12.606,12.354,12.544,17150000.0
2006-05-18 23:00:00,12.599,12.73,12.482,12.641,7000000.0
2006-05-19 00:00:00,12.64,12.82,12.13,12.616,5700000.0
2006-05-19 01:00:00,12.637,12.722,12.503,12.614,5950000.0
2006-05-19 02:00:00,12.675,12.693,12.505,12.658,2500000.0
2006-05-19 03:00:00,12.626,12.667,12.504,12.59,2550000.0
2006-05-19 04:00:00,12.576,12.622,12.461,12.529,2500000.0
2006-05-19 05:00:00,12.551,12.703,12.438,12.638,8500000.0
2006-05-19 06:00:00,12.632,12.731,12.515,12.575,3750000.0
2006-05-19 07:00:00,12.644,12.734,12.548,12.548,2000000.0
2006-05-19 08:00:00,12.565,12.725,12.535,12.646,3050000.0
2006-05-19 09:00:00,12.609,12.716,12.511,12.639,4200000.0
2006-05-19 10:00:00,12.626,12.759,12.531,12.672,3450000.0
2006-05-19 11:00:00,12.542,12.734,12.535,12.628,3750000.0
2006-05-19 12:00:00,12.672,12.747,12.518,12.613,3950000.0
2006-05-19 13:00:00,12.663,12.701,12.524,12.608,3050000.0
2006-05-19 14:00:00,12.673,12.7,12.51,12.533,2350000.0
2006-05-19 15:00:00,12.551,12.551,11.951,12.231,25200000.0
2006-05-19 16:00:00,12.264,12.354,11.965,12.093,26550000.0
2006-05-19 17:00:00,12.188,12.336,12.02,12.267,25800000.0
2006-05-19 18:00:00,12.145,12.353,12.041,12.274,25750000.0
2006-05-19 19:00:00,12.267,12.459,12.125,12.29,20200000.0
2006-05-19 20:00:00,12.333,12.569,12.191,12.486,9900000.0
2006-05-19 21:00:00,12.5,12.588,12.223,12.483,10950000.0
2006-05-19 22:00:00,12.413,12.525,12.232,12.439,6150000.0
2006-05-21 23:00:00,12.422,12.544,12.375,12.423,1950000.0
2006-05-22 00:00:00,12.54,12.59,11.94,12.424,1500000.0
2006-05-22 01:00:00,12.473,12.473,12.215,12.291,10350000.0
2006-05-22 02:00:00,12.265,12.441,12.122,12.332,24450000.0
2006-05-22 03:00:00,12.338,12.363,12.104,12.2,16000000.0
2006-05-22 04:00:00,12.278,12.324,12.123,12.193,9200000.0
2006-05-22 05:00:00,12.293,12.293,12.047,12.165,10400000.0
2006-05-22 06:00:00,12.19,12.254,12.005,12.009,17150000.0
2006-05-22 07:00:00,12.141,12.198,11.801,11.971,20100000.0
2006-05-22 08:00:00,11.899,12.098,11.737,11.839,20800000.0
2006-05-22 09:00:00,11.814,12.075,11.717,11.996,20600000.0
2006-05-22 10:00:00,11.931,12.134,11.783,11.887,24700000.0
2006-05-22 11:00:00,11.937,12.184,11.878,12.088,18700000.0
2006-05-22 12:00:00,12.104,12.215,11.958,12.094,16950000.0
2006-05-22 13:00:00,12.103,12.174,11.924,12.072,17150000.0
2006-05-22 14:00:00,12.085,12.395,11.975,12.331,20950000.0
2006-05-22 15:00:00,12.208,12.454,12.056,12.274,25700000.0
2006-05-22 16:00:00,12.311,12.521,12.16,12.312,26700000.0
2006-05-22 17:00:00,12.403,12.461,12.178,12.337,25600000.0
2006-05-22 18:00:00,12.235,12.375,12.106,12.25,25900000.0
2006-05-22 19:00:00,12.222,12.465,12.164,12.303,12850000.0
2006-05-22 20:00:00,12.356,12.461,12.244,12.297,18650000.0
2006-05-22 21:00:00,12.371,12.456,12.218,12.379,16750000.0
2006-05-22 22:00:00,12.405,12.444,12.275,12.391,5300000.0
2006-05-22 23:00:00,12.409,12.457,12.325,12.404,1850000.0
2006-05-23 00:00:00,12.51,13.28,12.25,12.471,7600000.0
2006-05-23 01:00:00,12.516,12.516,12.299,12.419,6050000.0
2006-05-23 02:00:00,12.468,12.612,12.289,12.5,28300000.0
2006-05-23 03:00:00,12.485,12.599,12.337,12.386,30450000.0
2006-05-23 04:00:00,12.408,12.55,12.303,12.437,17600000.0
2006-05-23 05:00:00,12.439,12.569,12.359,12.406,18000000.0
2006-05-23 06:00:00,12.428,12.508,12.068,12.261,25050000.0
2006-05-23 07:00:00,12.134,12.329,12.058,12.274,22750000.0
2006-05-23 08:00:00,12.167,12.414,12.092,12.327,20000000.0
2006-05-23 09:00:00,12.308,12.579,12.204,12.507,20650000.0
2006-05-23 10:00:00,12.456,12.681,12.333,12.502,17750000.0
2006-05-23 11:00:00,12.558,12.83,12.487,12.648,16550000.0
2006-05-23 12:00:00,12.677,12.831,12.509,12.791,20400000.0
2006-05-23 13:00:00,12.766,12.868,12.585,12.754,18850000.0
2006-05-23 14:00:00,12.697,12.807,12.555,12.761,21750000.0
2006-05-23 15:00:00,12.644,13.106,12.601,12.942,25450000.0
2006-05-23 16:00:00,12.994,13.094,12.806,12.866,26000000.0
2006-05-23 17:00:00,12.957,13.049,12.711,13.014,25700000.0
2006-05-23 18:00:00,12.877,13.173,12.803,13.066,25600000.0
2006-05-23 19:00:00,13.04,13.199,12.925,13.023,14100000.0
2006-05-23 20:00:00,13.112,13.183,12.959,13.06,15650000.0
2006-05-23 21:00:00,13.086,13.139,12.827,12.889,20550000.0
2006-05-23 22:00:00,12.984,13.013,12.727,12.83,13200000.0
2006-05-23 23:00:00,12.803,12.958,12.742,12.958,4700000.0
2006-05-24 00:00:00,12.892,12.99,12.776,12.893,5750000.0
2006-05-24 01:00:00,12.914,13.035,12.771,12.935,9950000.0
2006-05-24 02:00:00,12.932,12.984,12.707,12.827,21750000.0
2006-05-24 03:00:00,12.922,12.953,12.732,12.768,22950000.0
2006-05-24 04:00:00,12.879,12.969,12.716,12.826,13600000.0
2006-05-24 05:00:00,12.838,13.015,12.754,12.839,14750000.0
2006-05-24 06:00:00,12.877,12.958,12.7,12.747,12700000.0
2006-05-24 07:00:00,12.846,13.015,12.745,12.85,17300000.0
2006-05-24 08:00:00,12.914,13.131,12.791,13.011,21650000.0
2006-05-24 09:00:00,13.027,13.089,12.787,12.991,18450000.0
2006-05-24 10:00:00,12.964,13.087,12.82,12.929,21100000.0
2006-05-24 11:00:00,12.922,13.04,12.737,12.966,17700000.0
2006-05-24 12:00:00,12.926,12.966,12.572,12.696,18150000.0
2006-05-24 13:00:00,12.717,12.824,12.495,12.656,20850000.0
2006-05-24 14:00:00,12.635,12.743,12.367,12.58,13650000.0
2006-05-24 15:00:00,12.5,12.749,12.352,12.627,20550000.0
2006-05-24 16:00:00,12.651,12.669,12.35,12.434,25850000.0
2006-05-24 17:00:00,12.522,12.64,12.359,12.562,24600000.0
2006-05-24 18:00:00,12.45,12.683,12.393,12.626,23400000.0
2006-05-24 19:00:00,12.598,12.691,12.306,12.407,14000000.0
2006-05-24 20:00:00,12.429,12.456,12.207,12.358,21250000.0
2006-05-24 21:00:00,12.376,12.483,12.247,12.411,13450000.0
2006-05-24 22:00:00,12.419,12.478,12.258,12.368,11850000.0
2006-05-24 23:00:00,12.301,12.463,12.276,12.316,4600000.0
2006-05-25 00:00:00,12.52,12.82,12.32,12.326,3950000.0
2006-05-25 01:00:00,12.392,12.469,12.259,12.336,6050000.0
2006-05-25 02:00:00,12.393,12.51,12.275,12.419,21450000.0
2006-05-25 03:00:00,12.418,12.556,12.292,12.457,21750000.0
2006-05-25 04:00:00,12.418,12.532,12.308,12.391,13450000.0
2006-05-25 05:00:00,12.387,12.546,12.322,12.404,19950000.0
2006-05-25 06:00:00,12.446,12.553,12.319,12.43,20650000.0
2006-05-25 07:00:00,12.472,12.572,12.284,12.432,16800000.0
2006-05-25 08:00:00,12.447,12.558,12.246,12.483,18850000.0
2006-05-25 09:00:00,12.464,12.676,12.341,12.518,16500000.0
2006-05-25 10:00:00,12.502,12.584,12.266,12.55,21350000.0
2006-05-25 11:00:00,12.593,12.648,12.368,12.551,13600000.0
2006-05-25 12:00:00,12.429,12.658,12.378,12.542,17550000.0
2006-05-25 13:00:00,12.549,12.63,12.202,12.292,18900000.0
2006-05-25 14:00:00,12.324,12.601,12.128,12.476,23100000.0
2006-05-25 15:00:00,12.38,12.542,12.29,12.441,25400000.0
2006-05-25 16:00:00,12.485,12.511,12.194,12.368,26700000.0
2006-05-25 17:00:00,12.445,12.679,12.3,12.679,24550000.0
2006-05-25 18:00:00,12.582,12.759,12.458,12.599,25900000.0
2006-05-25 19:00:00,12.578,12.725,12.403,12.46,16700000.0
2006-05-25 20:00:00,12.455,12.666,12.377,12.568,19000000.0
2006-05-25 21:00:00,12.581,12.683,12.439,12.523,8550000.0
2006-05-25 22:00:00,12.574,12.629,12.463,12.629,5350000.0
2006-05-25 23:00:00,12.622,12.657,12.515,12.564,2550000.0
2006-05-26 00:00:00,12.7,12.79,12.45,12.603,2750000.0
2006-05-26 01:00:00,12.649,12.697,12.503,12.634,3200000.0
2006-05-26 02:00:00,12.63,12.73,12.466,12.507,20500000.0
2006-05-26 03:00:00,12.652,12.719,12.494,12.638,17000000.0
2006-05-26 04:00:00,12.603,12.677,12.479,12.569,8450000.0
2006-05-26 05:00:00,12.575,12.693,12.499,12.628,15200000.0
2006-05-26 06:00:00,12.622,12.696,12.502,12.615,12400000.0
2006-05-26 07:00:00,12.656,12.709,12.482,12.648,16250000.0
2006-05-26 08:00:00,12.609,12.736,12.487,12.681,18200000.0
2006-05-26 09:00:00,12.635,12.764,12.5,12.671,16500000.0
2006-05-26 10:00:00,12.677,12.769,12.511,12.66,20300000.0
2006-05-26 11:00:00,12.562,12.695,12.386,12.544,14850000.0
2006-05-26 12:00:00,12.614,12.668,12.425,12.598,15000000.0
2006-05-26 13:00:00,12.563,12.694,12.432,12.647,12450000.0
2006-05-26 14:00:00,12.628,12.717,12.418,12.571,19700000.0
2006-05-26 15:00:00,12.446,12.641,12.293,12.384,24950000.0
2006-05-26 16:00:00,12.45,12.519,12.262,12.38,26550000.0
2006-05-26 17:00:00,12.435,12.696,12.338,12.653,25600000.0
2006-05-26 18:00:00,12.568,12.726,12.522,12.621,12750000.0
2006-05-26 19:00:00,12.584,12.704,12.48,12.64,13950000.0
2006-05-26 20:00:00,12.623,12.665,12.469,12.549,8850000.0
2006-05-26 21:00:00,12.616,12.653,12.516,12.562,3250000.0
2006-05-26 22:00:00,12.558,12.691,12.525,12.599,4000000.0
2006-05-28 23:00:00,12.573,12.675,12.536,12.575,1150000.0
2006-05-29 00:00:00,12.73,12.88,12.523,12.573,2350000.0
2006-05-29 01:00:00,12.626,12.634,12.523,12.53,1550000.0
2006-05-29 02:00:00,12.629,12.774,12.524,12.744,11150000.0
2006-05-29 03:00:00,12.653,12.849,12.61,12.683,4550000.0
2006-05-29 04:00:00,12.754,12.788,12.6,12.655,2650000.0
2006-05-29 05:00:00,12.727,12.777,12.611,12.753,2700000.0
2006-05-29 06:00:00,12.734,12.809,12.626,12.683,4650000.0
2006-05-29 07:00:00,12.654,12.798,12.602,12.689,6050000.0
2006-05-29 08:00:00,12.686,12.813,12.572,12.708,14300000.0
2006-05-29 09:00:00,12.706,12.781,12.541,12.704,8550000.0
2006-05-29 10:00:00,12.634,12.723,12.528,12.617,4700000.0
2006-05-29 11:00:00,12.532,12.822,12.479,12.719,7850000.0
2006-05-29 12:00:00,12.692,12.768,12.599,12.729,4100000.0
2006-05-29 13:00:00,12.699,12.727,12.511,12.593,2400000.0
2006-05-29 14:00:00,12.566,12.766,12.563,12.742,4850000.0
2006-05-29 15:00:00,12.643,12.822,12.609,12.739,2850000.0
2006-05-29 16:00:00,12.733,12.793,12.574,12.674,4050000.0
2006-05-29 17:00:00,12.713,12.761,12.636,12.717,1600000.0
2006-05-29 18:00:00,12.712,12.79,12.594,12.711,3700000.0
2006-05-29 19:00:00,12.71,12.737,12.625,12.678,1750000.0
2006-05-29 20:00:00,12.734,12.769,12.624,12.683,1450000.0
2006-05-29 21:00:00,12.726,12.745,12.609,12.664,1750000.0
2006-05-29 22:00:00,12.671,12.749,12.616,12.673,1250000.0
2006-05-29 23:00:00,12.736,12.765,12.623,12.663,2550000.0
2006-05-30 00:00:00,12.8,13.4,12.604,12.675,2850000.0
2006-05-30 01:00:00,12.651,12.781,12.59,12.78,3500000.0
2006-05-30 02:00:00,12.742,12.766,12.477,12.614,16350000.0
2006-05-30 03:00:00,12.538,12.754,12.49,12.626,14600000.0
2006-05-30 04:00:00,12.617,12.724,12.486,12.718,7100000.0
2006-05-30 05:00:00,12.627,12.769,12.556,12.661,13150000.0
2006-05-30 06:00:00,12.657,12.778,12.532,12.689,12250000.0
2006-05-30 07:00:00,12.678,12.77,12.546,12.67,9950000.0
2006-05-30 08:00:00,12.614,12.84,12.561,12.815,20200000.0
2006-05-30 09:00:00,12.736,12.929,12.696,12.849,16650000.0
2006-05-30 10:00:00,12.81,12.942,12.58,12.779,19250000.0
2006-05-30 11:00:00,12.795,12.899,12.584,12.76,15500000.0
2006-05-30 12:00:00,12.792,12.861,12.596,12.643,13150000.0
2006-05-30 13:00:00,12.669,12.897,12.659,12.775,15400000.0
2006-05-30 14:00:00,12.766,13.066,12.67,12.994,20150000.0
2006-05-30 15:00:00,12.9,13.223,12.884,13.126,25600000.0
2006-05-30 16:00:00,13.191,13.346,13.056,13.175,26800000.0
2006-05-30 17:00:00,13.261,13.283,12.9,13.066,26000000.0
2006-05-30 18:00:00,12.954,13.201,12.841,13.098,24250000.0
2006-05-30 19:00:00,13.057,13.17,12.852,13.033,19550000.0
2006-05-30 20:00:00,12.963,13.104,12.844,12.975,18300000.0
2006-05-30 21:00:00,13.018,13.105,12.895,12.994,17300000.0
2006-05-30 22:00:00,13.003,13.033,12.794,12.82,17350000.0
2006-05-30 23:00:00,12.914,12.986,12.777,12.934,2400000.0
2006-05-31 00:00:00,13.02,13.14,12.33,12.889,5000000.0
2006-05-31 01:00:00,12.938,12.973,12.78,12.853,4400000.0
2006-05-31 02:00:00,12.907,12.972,12.762,12.915,17800000.0
2006-05-31 03:00:00,12.927,12.985,12.759,12.824,16000000.0
2006-05-31 04:00:00,12.927,12.991,12.783,12.952,7250000.0
2006-05-31 05:00:00,12.915,12.993,12.781,12.879,8550000.0
2006-05-31 06:00:00,12.935,13.02,12.796,12.988,14700000.0
2006-05-31 07:00:00,12.859,13.01,12.757,12.814,19150000.0
2006-05-31 08:00:00,12.822,13.033,12.747,12.967,19600000.0
2006-05-31 09:00:00,12.895,13.027,12.789,12.956,13800000.0
2006-05-31 10:00:00,12.919,12.995,12.738,12.78,19000000.0
2006-05-31 11:00:00,12.864,12.98,12.769,12.944,15700000.0
2006-05-31 12:00:00,12.879,13.093,12.779,12.934,8100000.0
2006-05-31 13:00:00,13.01,13.102,12.849,13.02,19400000.0
2006-05-31 14:00:00,13.015,13.098,12.79,13.004,20700000.0
2006-05-31 15:00:00,12.883,13.076,12.79,12.866,25750000.0
2006-05-31 16:00:00,12.921,12.946,12.423,12.575,26000000.0
2006-05-31 17:00:00,12.646,12.653,12.285,12.458,25400000.0
2006-05-31 18:00:00,12.354,12.579,12.323,12.436,24350000.0
2006-05-31 19:00:00,12.41,12.495,12.182,12.343,16150000.0
2006-05-31 20:00:00,12.407,12.534,12.309,12.456,9500000.0
2006-05-31 21:00:00,12.457,12.551,12.31,12.483,10050000.0
2006-05-31 22:00:00,12.495,12.57,12.341,12.347,5800000.0
2006-05-31 23:00:00,12.446,12.446,12.325,12.395,1000000.0
2006-06-01 00:00:00,12.55,12.57,11.59,12.401,4200000.0
2006-06-01 01:00:00,12.361,12.513,12.335,12.469,4250000.0
2006-06-01 02:00:00,12.485,12.493,12.251,12.442,23950000.0
2006-06-01 03:00:00,12.374,12.473,12.254,12.421,13700000.0
2006-06-01 04:00:00,12.292,12.445,12.225,12.355,15250000.0
2006-06-01 05:00:00,12.363,12.418,12.192,12.349,16800000.0
2006-06-01 06:00:00,12.302,12.395,12.15,12.226,23150000.0
2006-06-01 07:00:00,12.272,12.393,12.159,12.291,18800000.0
2006-06-01 08:00:00,12.237,12.366,12.001,12.225,20100000.0
2006-06-01 09:00:00,12.217,12.294,12.059,12.205,18450000.0
2006-06-01 10:00:00,12.209,12.369,12.009,12.148,25200000.0
2006-06-01 11:00:00,12.128,12.307,12.0,12.173,19350000.0
2006-06-01 12:00:00,12.128,12.284,12.029,12.151,18550000.0
2006-06-01 13:00:00,12.172,12.202,11.813,11.965,22200000.0
2006-06-01 14:00:00,11.973,12.023,11.613,11.817,21700000.0
2006-06-01 15:00:00,11.705,11.858,11.464,11.691,25650000.0
2006-06-01 16:00:00,11.752,12.056,11.636,11.914,22850000.0
2006-06-01 17:00:00,12.007,12.127,11.855,12.041,25650000.0
2006-06-01 18:00:00,11.953,12.17,11.841,12.067,25050000.0
2006-06-01 19:00:00,12.003,12.137,11.724,11.803,13750000.0
2006-06-01 20:00:00,11.888,11.952,11.698,11.858,18700000.0
2006-06-01 21:00:00,11.87,11.993,11.726,11.887,21800000.0
2006-06-01 22:00:00,11.956,12.025,11.778,11.959,10600000.0
2006-06-01 23:00:00,11.907,12.015,11.816,11.905,2550000.0
2006-06-02 00:00:00,12.0,12.3,11.78,11.842,3350000.0
2006-06-02 01:00:00,11.875,12.011,11.783,11.875,3000000.0
2006-06-02 02:00:00,11.909,11.938,11.611,11.922,22700000.0
2006-06-02 03:00:00,11.812,11.917,11.658,11.841,20950000.0
2006-06-02 04:00:00,11.722,11.856,11.64,11.818,10850000.0
2006-06-02 05:00:00,11.701,11.861,11.6,11.674,14700000.0
2006-06-02 06:00:00,11.714,11.877,11.571,11.843,19350000.0
2006-06-02 07:00:00,11.8,11.962,11.662,11.941,19250000.0
2006-06-02 08:00:00,11.836,12.016,11.702,11.852,22000000.0
2006-06-02 09:00:00,11.84,12.01,11.716,11.863,17350000.0
2006-06-02 10:00:00,11.907,12.164,11.779,11.976,20650000.0
2006-06-02 11:00:00,12.021,12.118,11.841,11.928,20050000.0
2006-06-02 12:00:00,11.965,12.16,11.871,11.997,18300000.0
2006-06-02 13:00:00,12.083,12.173,11.901,12.036,9500000.0
2006-06-02 14:00:00,12.064,12.245,11.87,12.165,19550000.0
2006-06-02 15:00:00,12.056,12.217,11.799,11.899,25600000.0
2006-06-02 16:00:00,11.938,12.165,11.809,11.987,25700000.0
2006-06-02 17:00:00,12.063,12.128,11.847,11.982,20350000.0
2006-06-02 18:00:00,11.941,12.133,11.889,12.03,24150000.0
2006-06-02 19:00:00,11.99,12.117,11.832,11.977,20850000.0
2006-06-02 20:00:00,12.014,12.167,11.91,12.004,10750000.0
2006-06-02 21:00:00,11.986,12.136,11.909,12.056,9850000.0
2006-06-02 22:00:00,11.999,12.112,11.938,11.998,11050000.0
2006-06-04 23:00:00,12.045,12.084,11.945,12.004,1100000.0
2006-06-05 00:00:00,12.15,12.41,11.963,12.004,1200000.0
2006-06-05 01:00:00,11.981,12.228,11.981,12.115,9750000.0
2006-06-05 02:00:00,12.078,12.29,12.034,12.066,24450000.0
2006-06-05 03:00:00,12.203,12.308,12.08,12.245,21050000.0
2006-06-05 04:00:00,12.232,12.266,12.057,12.152,17000000.0
2006-06-05 05:00:00,12.107,12.292,12.029,12.224,16800000.0
2006-06-05 06:00:00,12.184,12.267,12.065,12.228,14300000.0
2006-06-05 07:00:00,12.168,12.345,12.12,12.158,21900000.0
2006-06-05 08:00:00,12.189,12.396,12.109,12.211,17300000.0
2006-06-05 09:00:00,12.209,12.384,12.058,12.222,17250000.0
2006-06-05 10:00:00,12.219,12.308,12.078,12.224,12650000.0
2006-06-05 11:00:00,12.161,12.331,12.091,12.256,2500000.0
2006-06-05 12:00:00,12.259,12.383,12.105,12.302,10950000.0
2006-06-05 13:00:00,12.213,12.399,12.116,12.161,8050000.0
2006-06-05 14:00:00,12.259,12.344,11.956,12.108,18550000.0
2006-06-05 15:00:00,11.968,12.25,11.921,12.162,25850000.0
2006-06-05 16:00:00,12.201,12.245,11.97,12.052,26750000.0
2006-06-05 17:00:00,12.142,12.247,11.977,12.22,22600000.0
2006-06-05 18:00:00,12.138,12.298,12.046,12.176,23300000.0
2006-06-05 19:00:00,12.159,12.332,12.113,12.199,13700000.0
2006-06-05 20:00:00,12.246,12.301,11.952,12.053,15300000.0
2006-06-05 21:00:00,12.046,12.141,11.845,11.984,18350000.0
2006-06-05 22:00:00,11.995,12.041,11.85,11.953,6300000.0
2006-06-05 23:00:00,11.953,12.062,11.874,11.939,3850000.0
2006-06-06 00:00:00,11.938,12.058,11.86,11.986,8600000.0
2006-06-06 01:00:00,11.967,12.07,11.833,11.985,8850000.0
2006-06-06 02:00:00,11.884,12.12,11.853,12.003,20400000.0
2006-06-06 03:00:00,12.041,12.11,11.865,11.899,21150000.0
2006-06-06 04:00:00,11.979,12.017,11.754,11.831,14800000.0
2006-06-06 05:00:00,11.827,11.981,11.777,11.934,11750000.0
2006-06-06 06:00:00,11.795,11.986,11.759,11.9,12150000.0
2006-06-06 07:00:00,11.874,12.002,11.802,11.895,10700000.0
2006-06-06 08:00:00,11.941,12.028,11.755,12.018,15600000.0
2006-06-06 09:00:00,12.011,12.123,11.811,11.967,18450000.0
2006-06-06 10:00:00,11.943,12.038,11.737,11.75,21900000.0
2006-06-06 11:00:00,11.831,11.968,11.716,11.866,23700000.0
2006-06-06 12:00:00,11.829,11.956,11.719,11.846,24850000.0
2006-06-06 13:00:00,11.863,11.909,11.659,11.837,19650000.0
2006-06-06 14:00:00,11.769,11.858,11.575,11.682,22800000.0
2006-06-06 15:00:00,11.551,11.832,11.544,11.714,26200000.0
2006-06-06 16:00:00,11.761,11.859,11.561,11.658,26100000.0
2006-06-06 17:00:00,11.758,11.794,11.469,11.588,25750000.0
2006-06-06 18:00:00,11.491,11.811,11.444,11.743,24750000.0
2006-06-06 19:00:00,11.736,11.868,11.629,11.76,13700000.0
2006-06-06 20:00:00,11.806,11.827,11.594,11.673,8350000.0
2006-06-06 21:00:00,11.735,11.832,11.594,11.65,15050000.0
2006-06-06 22:00:00,11.703,11.823,11.594,11.725,14050000.0
2006-06-06 23:00:00,11.77,11.881,11.706,11.763,3450000.0
2006-06-07 00:00:00,11.783,11.884,11.726,11.793,4350000.0
2006-06-07 01:00:00,11.848,11.933,11.712,11.82,7250000.0
2006-06-07 02:00:00,11.85,11.85,11.586,11.727,21650000.0
2006-06-07 03:00:00,11.642,11.764,11.529,11.617,22850000.0
2006-06-07 04:00:00,11.564,11.746,11.564,11.605,7000000.0
2006-06-07 05:00:00,11.609,11.758,11.533,11.581,12650000.0
2006-06-07 06:00:00,11.653,11.805,11.541,11.713,20000000.0
2006-06-07 07:00:00,11.618,11.83,11.553,11.654,12000000.0
2006-06-07 08:00:00,11.684,11.782,11.479,11.604,22700000.0
2006-06-07 09:00:00,11.629,11.726,11.467,11.622,23000000.0
2006-06-07 10:00:00,11.628,11.713,11.46,11.502,27600000.0
2006-06-07 11:00:00,11.569,11.686,11.427,11.587,23350000.0
2006-06-07 12:00:00,11.578,11.647,11.364,11.463,24600000.0
2006-06-07 13:00:00,11.451,11.498,11.172,11.399,24550000.0
2006-06-07 14:00:00,11.353,11.555,11.222,11.46,24200000.0
2006-06-07 15:00:00,11.348,11.572,11.292,11.399,26000000.0
2006-06-07 16:00:00,11.473,11.594,11.337,11.459,26850000.0
2006-06-07 17:00:00,11.558,11.692,11.414,11.615,18850000.0
2006-06-07 18:00:00,11.603,11.932,11.551,11.756,34800000.0
2006-06-07 19:00:00,11.723,11.916,11.656,11.772,20250000.0
2006-06-07 20:00:00,11.846,11.909,11.679,11.779,19950000.0
2006-06-07 21:00:00,11.788,11.935,11.606,11.814,17350000.0
2006-06-07 22:00:00,11.676,11.845,11.613,11.709,15600000.0
2006-06-07 23:00:00,11.775,11.879,11.675,11.847,3250000.0
2006-06-08 00:00:00,11.87,11.92,11.06,11.798,5150000.0
2006-06-08 01:00:00,11.766,11.819,11.665,11.734,2000000.0
2006-06-08 02:00:00,11.795,11.877,11.621,11.754,23500000.0
2006-06-08 03:00:00,11.786,11.851,11.597,11.699,20350000.0
2006-06-08 04:00:00,11.734,11.832,11.633,11.697,12550000.0
2006-06-08 05:00:00,11.699,11.869,11.617,11.755,17000000.0
2006-06-08 06:00:00,11.742,11.85,11.565,11.74,19500000.0
2006-06-08 07:00:00,11.649,11.742,11.515,11.677,18750000.0
2006-06-08 08:00:00,11.659,11.762,11.47,11.566,21500000.0
2006-06-08 09:00:00,11.623,11.697,11.378,11.56,23600000.0
2006-06-08 10:00:00,11.546,11.666,11.374,11.483,27800000.0
2006-06-08 11:00:00,11.555,11.686,11.378,11.493,24450000.0
2006-06-08 12:00:00,11.538,11.586,11.343,11.463,25700000.0
2006-06-08 13:00:00,11.465,11.599,11.328,11.527,24200000.0
2006-06-08 14:00:00,11.508,11.665,11.317,11.603,24250000.0
2006-06-08 15:00:00,11.51,11.666,11.259,11.392,25800000.0
2006-06-08 16:00:00,11.439,11.472,11.111,11.166,26200000.0
2006-06-08 17:00:00,11.266,11.355,11.112,11.285,24950000.0
2006-06-08 18:00:00,11.2,11.396,11.106,11.209,24750000.0
2006-06-08 19:00:00,11.196,11.284,10.862,10.986,14200000.0
2006-06-08 20:00:00,10.964,11.135,10.911,11.012,15350000.0
2006-06-08 21:00:00,11.057,11.267,10.945,11.083,17450000.0
2006-06-08 22:00:00,11.071,11.218,10.977,11.121,10050000.0
2006-06-08 23:00:00,11.056,11.232,10.993,11.199,5350000.0
2006-06-09 00:00:00,11.2,11.53,11.068,11.069,5950000.0
2006-06-09 01:00:00,11.179,11.239,11.036,11.077,5300000.0
2006-06-09 02:00:00,11.119,11.215,10.984,11.123,20400000.0
2006-06-09 03:00:00,11.024,11.217,10.949,11.059,22600000.0
2006-06-09 04:00:00,10.991,11.14,10.903,11.042,15150000.0
2006-06-09 05:00:00,11.011,11.123,10.886,10.999,13300000.0
2006-06-09 06:00:00,11.026,11.17,10.857,11.004,15050000.0
2006-06-09 07:00:00,11.006,11.201,10.941,11.046,11000000.0
2006-06-09 08:00:00,11.13,11.239,10.982,11.159,18950000.0
2006-06-09 09:00:00,11.191,11.284,10.896,11.15,21600000.0
2006-06-09 10:00:00,11.149,11.313,11.013,11.116,21700000.0
2006-06-09 11:00:00,11.196,11.431,11.102,11.312,24900000.0
2006-06-09 12:00:00,11.359,11.432,11.163,11.199,21200000.0
2006-06-09 13:00:00,11.293,11.401,11.097,11.129,24050000.0
2006-06-09 14:00:00,11.155,11.456,11.055,11.302,22150000.0
2006-06-09 15:00:00,11.21,11.444,11.158,11.328,26050000.0
2006-06-09 16:00:00,11.374,11.475,11.204,11.307,26500000.0
2006-06-09 17:00:00,11.383,11.461,11.125,11.256,26100000.0
2006-06-09 18:00:00,11.133,11.274,10.997,11.163,25200000.0
2006-06-09 19:00:00,11.141,11.207,10.989,11.073,17250000.0
2006-06-09 20:00:00,11.151,11.231,10.961,11.057,25800000.0
2006-06-09 21:00:00,11.076,11.129,10.856,11.066,23950000.0
2006-06-09 22:00:00,11.022,11.183,10.96,11.043,15700000.0
2006-06-11 23:00:00,11.087,11.094,10.976,11.044,900000.0
2006-06-12 00:00:00,11.15,11.32,10.94,11.025,1100000.0
2006-06-12 01:00:00,11.096,11.124,10.959,11.045,2550000.0
2006-06-12 02:00:00,11.025,11.146,10.976,11.042,1500000.0
2006-06-12 03:00:00,11.085,11.092,10.975,11.023,1650000.0
2006-06-12 04:00:00,11.098,11.098,10.973,11.071,1700000.0
2006-06-12 05:00:00,11.077,11.137,10.973,11.025,2350000.0
2006-06-12 06:00:00,11.114,11.116,10.953,11.091,1050000.0
2006-06-12 07:00:00,11.036,11.127,10.963,11.077,2100000.0
2006-06-12 08:00:00,11.03,11.147,10.992,11.097,2650000.0
2006-06-12 09:00:00,11.064,11.159,10.873,11.159,11500000.0
2006-06-12 10:00:00,11.123,11.252,11.007,11.04,28950000.0
2006-06-12 11:00:00,11.11,11.251,10.864,10.996,19550000.0
2006-06-12 12:00:00,11.015,11.092,10.875,10.901,11750000.0
2006-06-12 13:00:00,11.003,11.067,10.799,10.888,20250000.0
2006-06-12 14:00:00,10.883,11.207,10.784,11.185,18700000.0
2006-06-12 15:00:00,11.042,11.25,10.972,11.023,21500000.0
2006-06-12 16:00:00,11.081,11.212,10.914,11.056,17150000.0
2006-06-12 17:00:00,11.119,11.131,10.821,11.106,21450000.0
2006-06-12 18:00:00,10.994,11.171,10.878,11.011,24150000.0
2006-06-12 19:00:00,10.957,11.098,10.842,10.955,19650000.0
2006-06-12 20:00:00,11.045,11.103,10.782,10.905,14950000.0
2006-06-12 21:00:00,10.925,10.998,10.746,10.904,12250000.0
2006-06-12 22:00:00,10.883,10.945,10.73,10.819,6600000.0
2006-06-12 23:00:00,10.795,10.913,10.741,10.833,5050000.0
2006-06-13 00:00:00,10.96,11.02,9.56,10.864,4350000.0
2006-06-13 01:00:00,10.903,10.981,10.784,10.922,4150000.0
2006-06-13 02:00:00,10.921,10.962,10.759,10.832,21850000.0
2006-06-13 03:00:00,10.884,10.972,10.752,10.886,10700000.0
2006-06-13 04:00:00,10.801,10.956,10.707,10.853,9400000.0
2006-06-13 05:00:00,10.877,10.912,10.724,10.847,8200000.0
2006-06-13 06:00:00,10.797,10.948,10.693,10.716,21850000.0
2006-06-13 07:00:00,10.782,10.928,10.548,10.632,19300000.0
2006-06-13 08:00:00,10.717,10.751,10.527,10.634,17650000.0
2006-06-13 09:00:00,10.62,10.752,10.318,10.579,18800000.0
2006-06-13 10:00:00,10.539,10.62,10.263,10.354,22000000.0
2006-06-13 11:00:00,10.347,10.536,10.292,10.36,22100000.0
2006-06-13 12:00:00,10.413,10.493,10.239,10.409,22350000.0
2006-06-13 13:00:00,10.403,10.426,10.12,10.268,19600000.0
2006-06-13 14:00:00,10.254,10.442,10.093,10.258,22950000.0
2006-06-13 15:00:00,10.138,10.36,10.068,10.278,25950000.0
2006-06-13 16:00:00,10.331,10.376,9.876,10.0,25800000.0
2006-06-13 17:00:00,10.077,10.096,9.757,9.939,25750000.0
2006-06-13 18:00:00,9.832,10.021,9.635,9.692,25450000.0
2006-06-13 19:00:00,9.66,9.769,9.386,9.451,15550000.0
2006-06-13 20:00:00,9.511,9.596,9.358,9.487,18150000.0
2006-06-13 21:00:00,9.523,9.651,9.402,9.533,15550000.0
2006-06-13 22:00:00,9.494,9.572,9.369,9.441,9700000.0
2006-06-13 23:00:00,9.535,9.61,9.38,9.576,8150000.0
2006-06-14 00:00:00,9.58,10.02,9.41,9.596,8850000.0
2006-06-14 01:00:00,9.647,9.68,9.462,9.565,6500000.0
2006-06-14 02:00:00,9.518,9.598,9.329,9.409,16600000.0
2006-06-14 03:00:00,9.443,9.616,9.358,9.534,10000000.0
2006-06-14 04:00:00,9.496,9.552,9.317,9.371,10450000.0
2006-06-14 05:00:00,9.389,9.454,9.237,9.38,13500000.0
2006-06-14 06:00:00,9.438,9.521,9.252,9.377,18250000.0
2006-06-14 07:00:00,9.389,9.566,9.289,9.363,16500000.0
2006-06-14 08:00:00,9.47,9.701,9.331,9.603,12400000.0
2006-06-14 09:00:00,9.609,9.882,9.536,9.882,15650000.0
2006-06-14 10:00:00,9.839,9.986,9.57,9.653,24500000.0
2006-06-14 11:00:00,9.729,9.897,9.638,9.846,15250000.0
2006-06-14 12:00:00,9.842,9.842,9.557,9.692,18600000.0
2006-06-14 13:00:00,9.687,9.773,9.476,9.563,13800000.0
2006-06-14 14:00:00,9.633,9.823,9.509,9.669,21800000.0
2006-06-14 15:00:00,9.584,9.884,9.436,9.756,26200000.0
2006-06-14 16:00:00,9.788,9.902,9.605,9.67,25100000.0
2006-06-14 17:00:00,9.757,9.789,9.569,9.663,12750000.0
2006-06-14 18:00:00,9.68,9.749,9.58,9.702,1600000.0
2006-06-14 19:00:00,9.714,9.769,9.499,9.562,2100000.0
2006-06-14 20:00:00,9.528,9.668,9.333,9.385,17650000.0
2006-06-14 21:00:00,9.402,9.548,9.277,9.54,16800000.0
2006-06-14 22:00:00,9.536,9.624,9.397,9.569,10200000.0
2006-06-14 23:00:00,9.575,9.633,9.404,9.555,5050000.0
2006-06-15 00:00:00,9.61,10.29,9.447,9.6,6400000.0
2006-06-15 01:00:00,9.611,9.688,9.331,9.445,12150000.0
2006-06-15 02:00:00,9.46,9.722,9.328,9.588,23650000.0
2006-06-15 03:00:00,9.606,9.682,9.442,9.561,25100000.0
2006-06-15 04:00:00,9.597,9.771,9.479,9.701,13300000.0
2006-06-15 05:00:00,9.672,9.784,9.543,9.743,17250000.0
2006-06-15 06:00:00,9.701,9.842,9.471,9.692,21500000.0
2006-06-15 07:00:00,9.664,9.821,9.566,9.637,19350000.0
2006-06-15 08:00:00,9.732,9.893,9.61,9.813,19400000.0
2006-06-15 09:00:00,9.787,10.011,9.686,10.007,21700000.0
2006-06-15 10:00:00,9.967,10.186,9.834,9.942,23300000.0
2006-06-15 11:00:00,9.888,10.182,9.853,10.174,9400000.0
2006-06-15 12:00:00,10.122,10.18,9.911,10.06,13650000.0
2006-06-15 13:00:00,10.055,10.148,9.861,9.929,16200000.0
2006-06-15 14:00:00,10.01,10.106,9.816,10.056,20800000.0
2006-06-15 15:00:00,9.93,10.189,9.884,10.041,24050000.0
2006-06-15 16:00:00,10.12,10.203,9.941,10.029,25950000.0
2006-06-15 17:00:00,10.136,10.22,9.963,10.157,25850000.0
2006-06-15 18:00:00,10.07,10.198,9.936,9.995,25650000.0
2006-06-15 19:00:00,9.955,10.062,9.777,9.868,15100000.0
2006-06-15 20:00:00,9.923,10.086,9.8,10.028,11700000.0
2006-06-15 21:00:00,10.076,10.279,9.936,10.171,12450000.0
2006-06-15 22:00:00,10.159,10.246,10.018,10.115,6900000.0
2006-06-15 23:00:00,10.161,10.184,10.057,10.176,1800000.0
2006-06-16 00:00:00,10.24,10.38,9.82,10.134,7000000.0
2006-06-16 01:00:00,10.207,10.253,10.03,10.203,5200000.0
2006-06-16 02:00:00,10.221,10.287,10.016,10.233,16700000.0
2006-06-16 03:00:00,10.17,10.281,10.039,10.147,12150000.0
2006-06-16 04:00:00,10.25,10.355,10.1,10.168,9000000.0
2006-06-16 05:00:00,10.257,10.346,10.086,10.276,11600000.0
2006-06-16 06:00:00,10.229,10.353,10.123,10.163,11150000.0
2006-06-16 07:00:00,10.261,10.296,10.104,10.222,10600000.0
2006-06-16 08:00:00,10.222,10.288,10.066,10.24,16650000.0
2006-06-16 09:00:00,10.229,10.324,10.072,10.144,11550000.0
2006-06-16 10:00:00,10.074,10.333,10.056,10.127,7900000.0
2006-06-16 11:00:00,10.185,10.303,10.017,10.156,13550000.0
2006-06-16 12:00:00,10.228,10.331,10.057,10.214,14650000.0
2006-06-16 13:00:00,10.241,10.295,9.994,9.994,15350000.0
2006-06-16 14:00:00,10.107,10.205,9.796,10.069,21800000.0
2006-06-16 15:00:00,9.921,10.12,9.846,9.941,25600000.0
2006-06-16 16:00:00,9.99,10.102,9.849,9.975,24950000.0
2006-06-16 17:00:00,10.039,10.082,9.842,10.054,22600000.0
2006-06-16 18:00:00,9.94,10.059,9.668,9.858,23450000.0
2006-06-16 19:00:00,9.83,10.169,9.733,9.995,14650000.0
2006-06-16 20:00:00,10.116,10.254,9.981,10.113,16150000.0
2006-06-16 21:00:00,10.176,10.261,10.022,10.08,14150000.0
2006-06-16 22:00:00,10.07,10.228,10.028,10.115,7500000.0
2006-06-18 23:00:00,10.165,10.216,10.066,10.133,850000.0
2006-06-19 00:00:00,10.141,10.184,9.967,10.017,3550000.0
2006-06-19 01:00:00,10.088,10.172,9.936,10.061,7550000.0
2006-06-19 02:00:00,9.98,10.136,9.889,9.979,20800000.0
2006-06-19 03:00:00,9.994,10.092,9.821,9.96,24550000.0
2006-06-19 04:00:00,9.997,10.057,9.841,9.884,13650000.0
2006-06-19 05:00:00,9.942,10.025,9.832,9.872,16950000.0
2006-06-19 06:00:00,9.937,10.025,9.718,9.842,20500000.0
2006-06-19 07:00:00,9.858,9.984,9.702,9.812,21500000.0
2006-06-19 08:00:00,9.891,9.979,9.761,9.867,16900000.0
2006-06-19 09:00:00,9.789,10.073,9.784,9.924,17750000.0
2006-06-19 10:00:00,9.953,10.125,9.793,9.84,19950000.0
2006-06-19 11:00:00,9.882,9.995,9.693,9.748,21800000.0
2006-06-19 12:00:00,9.785,9.903,9.676,9.741,18450000.0
2006-06-19 13:00:00,9.789,9.91,9.649,9.759,20750000.0
2006-06-19 14:00:00,9.799,9.931,9.677,9.876,23800000.0
2006-06-19 15:00:00,9.776,9.971,9.733,9.862,17000000.0
2006-06-19 16:00:00,9.877,10.006,9.734,9.876,22050000.0
2006-06-19 17:00:00,9.939,10.008,9.736,9.88,21250000.0
2006-06-19 18:00:00,9.801,9.963,9.695,9.831,23650000.0
2006-06-19 19:00:00,9.801,9.989,9.752,9.851,14500000.0
2006-06-19 20:00:00,9.896,9.904,9.712,9.774,2850000.0
2006-06-19 21:00:00,9.812,9.864,9.678,9.836,8850000.0
2006-06-19 22:00:00,9.818,9.9,9.719,9.841,6250000.0
2006-06-19 23:00:00,9.853,9.885,9.7,9.795,1700000.0
2006-06-20 00:00:00,9.93,10.33,9.706,9.81,4000000.0
2006-06-20 01:00:00,9.787,9.864,9.658,9.747,5350000.0
2006-06-20 02:00:00,9.746,9.927,9.666,9.821,10200000.0
2006-06-20 03:00:00,9.825,9.905,9.641,9.798,14150000.0
2006-06-20 04:00:00,9.786,9.877,9.681,9.8,3850000.0
2006-06-20 05:00:00,9.873,9.893,9.64,9.739,12600000.0
2006-06-20 06:00:00,9.813,9.835,9.596,9.749,14000000.0
2006-06-20 07:00:00,9.819,9.906,9.669,9.786,12250000.0
2006-06-20 08:00:00,9.785,10.114,9.751,9.983,20300000.0
2006-06-20 09:00:00,10.003,10.124,9.833,10.015,13850000.0
2006-06-20 10:00:00,9.953,10.05,9.803,9.886,16250000.0
2006-06-20 11:00:00,9.808,10.069,9.808,10.039,17700000.0
2006-06-20 12:00:00,9.985,10.051,9.815,9.949,12900000.0
2006-06-20 13:00:00,9.966,10.101,9.799,9.86,15400000.0
2006-06-20 14:00:00,9.83,10.047,9.776,10.015,19000000.0
2006-06-20 15:00:00,9.921,10.041,9.764,9.859,25750000.0
2006-06-20 16:00:00,9.927,10.02,9.736,9.895,26450000.0
2006-06-20 17:00:00,9.88,10.124,9.771,10.075,24050000.0
2006-06-20 18:00:00,9.974,10.133,9.885,10.0,21250000.0
2006-06-20 19:00:00,9.978,10.291,9.928,10.267,18900000.0
2006-06-20 20:00:00,10.176,10.255,10.041,10.103,11050000.0
2006-06-20 21:00:00,10.073,10.22,10.052,10.128,4750000.0
2006-06-20 22:00:00,10.111,10.229,10.055,10.093,3100000.0
2006-06-20 23:00:00,10.166,10.261,10.05,10.113,2750000.0
2006-06-21 00:00:00,10.28,10.57,10.056,10.123,2750000.0
2006-06-21 01:00:00,10.196,10.323,10.086,10.303,5450000.0
2006-06-21 02:00:00,10.26,10.376,10.076,10.184,16050000.0
2006-06-21 03:00:00,10.222,10.314,10.067,10.263,6750000.0
2006-06-21 04:00:00,10.302,10.304,10.133,10.242,4450000.0
2006-06-21 05:00:00,10.244,10.34,10.115,10.164,7200000.0
2006-06-21 06:00:00,10.236,10.336,10.075,10.172,11250000.0
2006-06-21 07:00:00,10.21,10.288,10.073,10.255,9050000.0
2006-06-21 08:00:00,10.24,10.312,10.063,10.218,12100000.0
2006-06-21 09:00:00,10.175,10.335,10.071,10.148,12750000.0
2006-06-21 10:00:00,10.078,10.281,10.058,10.112,18050000.0
2006-06-21 11:00:00,10.162,10.305,10.031,10.166,16050000.0
2006-06-21 12:00:00,10.212,10.286,10.019,10.127,17450000.0
2006-06-21 13:00:00,10.125,10.209,9.985,10.131,15750000.0
2006-06-21 14:00:00,10.128,10.239,9.98,10.137,20750000.0
2006-06-21 15:00:00,10.059,10.29,9.977,10.101,25650000.0
2006-06-21 16:00:00,10.142,10.288,10.028,10.108,26200000.0
2006-06-21 17:00:00,10.201,10.4,10.029,10.333,25750000.0
2006-06-21 18:00:00,10.237,10.424,10.194,10.323,25300000.0
2006-06-21 19:00:00,10.31,10.493,10.182,10.237,16100000.0
2006-06-21 20:00:00,10.229,10.519,10.229,10.449,20400000.0
2006-06-21 21:00:00,10.448,10.514,10.192,10.364,20550000.0
2006-06-21 22:00:00,10.396,10.456,10.249,10.271,12850000.0
2006-06-21 23:00:00,10.395,10.444,10.254,10.325,3850000.0
2006-06-22 00:00:00,10.45,10.72,10.18,10.381,5350000.0
2006-06-22 01:00:00,10.368,10.483,10.314,10.483,6650000.0
2006-06-22 02:00:00,10.427,10.453,10.232,10.342,18900000.0
2006-06-22 03:00:00,10.429,10.538,10.27,10.39,18500000.0
2006-06-22 04:00:00,10.398,10.552,10.339,10.409,9300000.0
2006-06-22 05:00:00,10.432,10.576,10.358,10.418,8350000.0
2006-06-22 06:00:00,10.49,10.585,10.334,10.379,9850000.0
2006-06-22 07:00:00,10.359,10.542,10.298,10.474,15100000.0
2006-06-22 08:00:00,10.45,10.602,10.335,10.558,15150000.0
2006-06-22 09:00:00,10.483,10.647,10.359,10.544,20300000.0
2006-06-22 10:00:00,10.503,10.68,10.376,10.496,23050000.0
2006-06-22 11:00:00,10.542,10.653,10.387,10.466,16250000.0
2006-06-22 12:00:00,10.504,10.597,10.328,10.482,20950000.0
2006-06-22 13:00:00,10.477,10.549,10.246,10.426,18300000.0
2006-06-22 14:00:00,10.469,10.514,10.236,10.426,21350000.0
2006-06-22 15:00:00,10.298,10.445,10.11,10.205,25450000.0
2006-06-22 16:00:00,10.251,10.335,10.041,10.208,26000000.0
2006-06-22 17:00:00,10.307,10.431,10.12,10.293,25600000.0
2006-06-22 18:00:00,10.19,10.341,10.067,10.174,23400000.0
2006-06-22 19:00:00,10.159,10.311,10.036,10.155,15250000.0
2006-06-22 20:00:00,10.165,10.259,10.023,10.151,18300000.0
2006-06-22 21:00:00,10.186,10.228,10.005,10.091,13800000.0
2006-06-22 22:00:00,10.135,10.209,10.023,10.15,3950000.0
2006-06-22 23:00:00,10.165,10.19,9.981,10.013,3050000.0
2006-06-23 00:00:00,10.22,10.37,9.99,10.079,5250000.0
2006-06-23 01:00:00,10.144,10.197,9.977,10.082,3500000.0
2006-06-23 02:00:00,10.118,10.2,9.955,10.133,22250000.0
2006-06-23 03:00:00,10.136,10.202,9.984,10.033,19400000.0
2006-06-23 04:00:00,10.064,10.161,9.957,10.075,7000000.0
2006-06-23 05:00:00,10.018,10.182,9.935,10.0,14500000.0
2006-06-23 06:00:00,10.051,10.11,9.853,10.035,17250000.0
2006-06-23 07:00:00,10.008,10.084,9.83,10.043,14300000.0
2006-06-23 08:00:00,10.006,10.176,9.906,10.095,19100000.0
2006-06-23 09:00:00,10.048,10.212,9.944,10.044,17400000.0
2006-06-23 10:00:00,10.094,10.207,9.933,9.994,20850000.0
2006-06-23 11:00:00,10.039,10.163,9.934,10.113,15150000.0
2006-06-23 12:00:00,10.074,10.129,9.891,9.948,19850000.0
2006-06-23 13:00:00,9.932,10.068,9.828,10.028,18150000.0
2006-06-23 14:00:00,9.988,10.094,9.803,9.996,21250000.0
2006-06-23 15:00:00,9.894,10.297,9.894,10.16,26000000.0
2006-06-23 16:00:00,10.227,10.326,10.077,10.138,26750000.0
2006-06-23 17:00:00,10.247,10.293,9.949,10.173,25950000.0
2006-06-23 18:00:00,10.082,10.335,10.039,10.186,24950000.0
2006-06-23 19:00:00,10.171,10.335,10.095,10.218,14850000.0
2006-06-23 20:00:00,10.289,10.302,10.073,10.161,16950000.0
2006-06-23 21:00:00,10.141,10.306,10.032,10.177,10000000.0
2006-06-23 22:00:00,10.185,10.282,10.069,10.236,8500000.0
2006-06-25 23:00:00,10.13,10.298,10.12,10.261,1800000.0
2006-06-26 00:00:00,10.21,10.31,10.148,10.192,2550000.0
2006-06-26 01:00:00,10.235,10.341,10.136,10.264,4050000.0
2006-06-26 02:00:00,10.227,10.356,10.095,10.239,15450000.0
2006-06-26 03:00:00,10.268,10.336,10.044,10.13,12050000.0
2006-06-26 04:00:00,10.245,10.287,10.123,10.225,3050000.0
2006-06-26 05:00:00,10.169,10.298,10.117,10.238,6300000.0
2006-06-26 06:00:00,10.214,10.284,10.074,10.229,7600000.0
2006-06-26 07:00:00,10.228,10.275,10.066,10.238,4300000.0
2006-06-26 08:00:00,10.148,10.32,10.105,10.207,10650000.0
2006-06-26 09:00:00,10.203,10.353,10.083,10.311,17650000.0
2006-06-26 10:00:00,10.242,10.373,10.111,10.182,20800000.0
2006-06-26 11:00:00,10.184,10.359,10.099,10.288,14600000.0
2006-06-26 12:00:00,10.236,10.329,10.112,10.241,17100000.0
2006-06-26 13:00:00,10.245,10.326,10.108,10.261,14050000.0
2006-06-26 14:00:00,10.259,10.314,10.068,10.305,21250000.0
2006-06-26 15:00:00,10.177,10.371,10.137,10.236,25850000.0
2006-06-26 16:00:00,10.292,10.304,9.931,9.949,26850000.0
2006-06-26 17:00:00,10.016,10.124,9.845,10.09,25650000.0
2006-06-26 18:00:00,10.017,10.234,9.97,10.156,25350000.0
2006-06-26 19:00:00,10.155,10.254,10.041,10.15,17750000.0
2006-06-26 20:00:00,10.091,10.266,10.029,10.144,16150000.0
2006-06-26 21:00:00,10.099,10.265,10.056,10.173,12150000.0
2006-06-26 22:00:00,10.219,10.268,10.061,10.207,10350000.0
2006-06-26 23:00:00,10.114,10.263,10.094,10.133,2750000.0
2006-06-27 00:00:00,10.29,10.68,10.077,10.183,3000000.0
2006-06-27 01:00:00,10.185,10.259,10.068,10.155,2150000.0
2006-06-27 02:00:00,10.19,10.292,10.034,10.163,12900000.0
2006-06-27 03:00:00,10.222,10.302,10.095,10.176,11700000.0
2006-06-27 04:00:00,10.261,10.319,10.118,10.243,7700000.0
2006-06-27 05:00:00,10.259,10.327,10.105,10.218,10150000.0
2006-06-27 06:00:00,10.259,10.343,10.118,10.196,15150000.0
2006-06-27 07:00:00,10.291,10.346,10.107,10.183,13750000.0
2006-06-27 08:00:00,10.143,10.394,10.11,10.233,16650000.0
2006-06-27 09:00:00,10.272,10.323,10.112,10.228,12100000.0
2006-06-27 10:00:00,10.187,10.372,10.116,10.15,8450000.0
2006-06-27 11:00:00,10.208,10.348,10.098,10.245,12000000.0
2006-06-27 12:00:00,10.253,10.298,10.05,10.2,14400000.0
2006-06-27 13:00:00,10.209,10.278,10.018,10.186,14350000.0
2006-06-27 14:00:00,10.161,10.446,10.038,10.388,19100000.0
2006-06-27 15:00:00,10.268,10.481,10.216,10.305,25150000.0
2006-06-27 16:00:00,10.33,10.627,10.209,10.483,25100000.0
2006-06-27 17:00:00,10.561,10.63,10.276,10.454,24450000.0
2006-06-27 18:00:00,10.334,10.451,10.061,10.202,24600000.0
2006-06-27 19:00:00,10.178,10.307,10.034,10.167,13900000.0
2006-06-27 20:00:00,10.076,10.225,10.04,10.17,10600000.0
2006-06-27 21:00:00,10.204,10.205,10.02,10.125,2100000.0
2006-06-27 22:00:00,10.104,10.17,9.92,9.987,5300000.0
2006-06-27 23:00:00,10.048,10.105,9.939,10.081,4950000.0
2006-06-28 00:00:00,10.15,10.44,9.989,10.044,5700000.0
2006-06-28 01:00:00,10.11,10.23,10.008,10.2,7300000.0
2006-06-28 02:00:00,10.223,10.285,10.085,10.225,12950000.0
2006-06-28 03:00:00,10.223,10.367,10.104,10.246,6650000.0
2006-06-28 04:00:00,10.205,10.279,10.073,10.175,4600000.0
2006-06-28 05:00:00,10.178,10.281,10.078,10.255,7500000.0
2006-06-28 06:00:00,10.269,10.31,10.117,10.193,6200000.0
2006-06-28 07:00:00,10.228,10.332,10.098,10.194,8150000.0
2006-06-28 08:00:00,10.242,10.276,10.043,10.184,15400000.0
2006-06-28 09:00:00,10.173,10.265,10.022,10.222,13550000.0
2006-06-28 10:00:00,10.189,10.362,10.062,10.15,22650000.0
2006-06-28 11:00:00,10.211,10.419,10.107,10.249,19850000.0
2006-06-28 12:00:00,10.287,10.316,10.115,10.177,13100000.0
2006-06-28 13:00:00,10.214,10.366,10.085,10.216,13300000.0
2006-06-28 14:00:00,10.245,10.355,10.106,10.277,21600000.0
2006-06-28 15:00:00,10.174,10.311,10.069,10.173,24600000.0
2006-06-28 16:00:00,10.22,10.301,9.96,10.067,23750000.0
2006-06-28 17:00:00,10.115,10.274,10.029,10.219,25500000.0
2006-06-28 18:00:00,10.123,10.272,10.047,10.133,9950000.0
2006-06-28 19:00:00,10.173,10.219,10.073,10.135,1250000.0
2006-06-28 20:00:00,10.187,10.206,10.002,10.145,12950000.0
2006-06-28 21:00:00,10.124,10.194,9.981,10.137,14600000.0
2006-06-28 22:00:00,10.046,10.183,10.001,10.126,11450000.0
2006-06-28 23:00:00,10.134,10.196,10.034,10.143,2950000.0
2006-06-29 00:00:00,10.15,10.211,10.041,10.105,3900000.0
2006-06-29 01:00:00,10.165,10.22,10.046,10.155,4700000.0
2006-06-29 02:00:00,10.183,10.257,9.989,10.132,20050000.0
2006-06-29 03:00:00,10.149,10.256,10.034,10.143,14100000.0
2006-06-29 04:00:00,10.137,10.223,10.006,10.092,13700000.0
2006-06-29 05:00:00,10.083,10.241,10.017,10.101,13400000.0
2006-06-29 06:00:00,10.136,10.239,10.011,10.101,18400000.0
2006-06-29 07:00:00,10.191,10.212,10.012,10.105,12650000.0
2006-06-29 08:00:00,10.088,10.265,10.04,10.199,16250000.0
2006-06-29 09:00:00,10.067,10.291,10.055,10.257,15700000.0
2006-06-29 10:00:00,10.237,10.335,10.086,10.249,20050000.0
2006-06-29 11:00:00,10.168,10.276,10.088,10.16,14850000.0
2006-06-29 12:00:00,10.228,10.308,10.07,10.197,15500000.0
2006-06-29 13:00:00,10.205,10.342,10.059,10.294,14550000.0
2006-06-29 14:00:00,10.246,10.408,10.145,10.365,18450000.0
2006-06-29 15:00:00,10.23,10.456,10.183,10.323,25750000.0
2006-06-29 16:00:00,10.363,10.556,10.245,10.363,26100000.0
2006-06-29 17:00:00,10.447,10.519,10.261,10.412,26000000.0
2006-06-29 18:00:00,10.318,10.462,10.217,10.344,25100000.0
2006-06-29 19:00:00,10.334,10.407,10.181,10.314,17250000.0
2006-06-29 20:00:00,10.356,10.624,10.174,10.55,18150000.0
2006-06-29 21:00:00,10.466,10.732,10.402,10.644,18600000.0
2006-06-29 22:00:00,10.659,10.698,10.493,10.592,9350000.0
2006-06-29 23:00:00,10.653,10.724,10.555,10.646,2850000.0
2006-06-30 00:00:00,10.74,11.14,10.518,10.713,7650000.0
2006-06-30 01:00:00,10.776,10.776,10.538,10.58,3100000.0
2006-06-30 02:00:00,10.66,10.745,10.512,10.646,13300000.0
2006-06-30 03:00:00,10.57,10.746,10.527,10.682,10400000.0
2006-06-30 04:00:00,10.722,10.813,10.606,10.714,8050000.0
2006-06-30 05:00:00,10.669,10.774,10.57,10.59,4700000.0
2006-06-30 06:00:00,10.684,10.77,10.575,10.602,10050000.0
2006-06-30 07:00:00,10.677,10.842,10.588,10.784,14350000.0
2006-06-30 08:00:00,10.787,10.818,10.499,10.605,16450000.0
2006-06-30 09:00:00,10.634,10.726,10.519,10.674,10450000.0
2006-06-30 10:00:00,10.635,10.704,10.434,10.45,19650000.0
2006-06-30 11:00:00,10.473,10.681,10.459,10.588,17250000.0
2006-06-30 12:00:00,10.615,10.714,10.497,10.617,13600000.0
2006-06-30 13:00:00,10.626,10.709,10.453,10.541,17950000.0
2006-06-30 14:00:00,10.636,10.773,10.478,10.659,22150000.0
2006-06-30 15:00:00,10.573,11.024,10.53,10.873,25550000.0
2006-06-30 16:00:00,10.953,11.053,10.72,10.93,26550000.0
2006-06-30 17:00:00,11.025,11.092,10.724,10.845,25450000.0
2006-06-30 18:00:00,10.763,10.96,10.722,10.85,8850000.0
2006-06-30 19:00:00,10.851,10.979,10.747,10.881,6300000.0
2006-06-30 20:00:00,10.912,11.02,10.798,10.913,4900000.0
2006-06-30 21:00:00,10.939,11.071,10.838,10.96,4050000.0
2006-06-30 22:00:00,10.93,11.078,10.874,11.012,3850000.0
2006-07-02 23:00:00,10.974,11.034,10.874,10.935,1550000.0
2006-07-03 00:00:00,10.99,11.34,10.896,10.965,1300000.0
2006-07-03 01:00:00,11.007,11.037,10.905,10.945,1150000.0
2006-07-03 02:00:00,10.992,11.175,10.763,11.007,11050000.0
2006-07-03 03:00:00,11.051,11.11,10.932,11.009,8150000.0
2006-07-03 04:00:00,11.047,11.081,10.925,11.047,1800000.0
2006-07-03 05:00:00,10.968,11.115,10.858,10.962,6900000.0
2006-07-03 06:00:00,10.97,11.135,10.877,10.964,9750000.0
2006-07-03 07:00:00,11.035,11.153,10.926,11.068,7100000.0
2006-07-03 08:00:00,11.03,11.188,10.895,11.06,12100000.0
2006-07-03 09:00:00,11.057,11.179,10.94,11.132,11900000.0
2006-07-03 10:00:00,11.013,11.153,10.93,11.078,13100000.0
2006-07-03 11:00:00,11.045,11.16,10.957,11.104,9050000.0
2006-07-03 12:00:00,11.12,11.269,10.955,11.224,13350000.0
2006-07-03 13:00:00,11.227,11.291,11.067,11.193,14000000.0
2006-07-03 14:00:00,11.167,11.286,10.981,11.133,15000000.0
2006-07-03 15:00:00,11.045,11.231,10.972,11.19,16450000.0
2006-07-03 16:00:00,11.192,11.354,11.074,11.193,10350000.0
2006-07-03 17:00:00,11.217,11.279,11.077,11.163,3100000.0
2006-07-03 18:00:00,11.221,11.272,11.116,11.193,3100000.0
2006-07-03 19:00:00,11.237,11.28,11.114,11.28,2050000.0
2006-07-03 20:00:00,11.232,11.273,11.132,11.263,1250000.0
2006-07-03 21:00:00,11.17,11.254,11.122,11.183,850000.0
2006-07-03 22:00:00,11.227,11.237,11.125,11.177,1400000.0
2006-07-03 23:00:00,11.234,11.238,11.151,11.185,1100000.0
2006-07-04 00:00:00,11.31,11.31,11.07,11.273,2000000.0
2006-07-04 01:00:00,11.254,11.324,11.145,11.203,3050000.0
2006-07-04 02:00:00,11.217,11.276,10.968,11.04,17800000.0
2006-07-04 03:00:00,11.084,11.198,10.946,10.972,12700000.0
2006-07-04 04:00:00,10.924,11.083,10.91,11.008,5600000.0
2006-07-04 05:00:00,11.025,11.098,10.884,11.029,6100000.0
2006-07-04 06:00:00,10.974,11.206,10.94,11.051,12900000.0
2006-07-04 07:00:00,11.032,11.198,10.984,11.011,9400000.0
2006-07-04 08:00:00,11.116,11.297,10.98,11.175,12900000.0
2006-07-04 09:00:00,11.143,11.269,10.995,11.121,8500000.0
2006-07-04 10:00:00,11.156,11.259,10.988,11.154,9450000.0
2006-07-04 11:00:00,11.197,11.229,10.987,11.215,7050000.0
2006-07-04 12:00:00,11.203,11.27,11.044,11.178,7550000.0
2006-07-04 13:00:00,11.067,11.26,11.035,11.121,7200000.0
2006-07-04 14:00:00,11.113,11.27,11.052,11.23,6450000.0
2006-07-04 15:00:00,11.18,11.272,10.992,11.151,14700000.0
2006-07-04 16:00:00,11.186,11.303,11.028,11.246,8550000.0
2006-07-04 17:00:00,11.276,11.276,11.041,11.223,4350000.0
2006-07-04 18:00:00,11.179,11.236,11.079,11.177,1100000.0
2006-07-04 19:00:00,11.078,11.188,11.068,11.115,800000.0
2006-07-04 20:00:00,11.187,11.234,11.075,11.133,1450000.0
2006-07-04 21:00:00,11.172,11.224,11.072,11.187,2600000.0
2006-07-04 22:00:00,11.198,11.198,11.074,11.135,1200000.0
2006-07-04 23:00:00,11.195,11.197,11.075,11.114,1100000.0
2006-07-05 00:00:00,11.28,11.48,11.131,11.194,3050000.0
2006-07-05 01:00:00,11.233,11.245,11.133,11.18,1100000.0
2006-07-05 02:00:00,11.137,11.285,11.022,11.21,13950000.0
2006-07-05 03:00:00,11.251,11.353,11.074,11.212,15900000.0
2006-07-05 04:00:00,11.205,11.29,11.083,11.155,5200000.0
2006-07-05 05:00:00,11.173,11.265,11.074,11.171,7800000.0
2006-07-05 06:00:00,11.16,11.296,11.071,11.253,12100000.0
2006-07-05 07:00:00,11.177,11.315,11.113,11.264,9150000.0
2006-07-05 08:00:00,11.199,11.306,11.083,11.264,15550000.0
2006-07-05 09:00:00,11.266,11.311,11.071,11.236,12250000.0
2006-07-05 10:00:00,11.137,11.38,11.118,11.239,17300000.0
2006-07-05 11:00:00,11.24,11.364,11.154,11.305,10300000.0
2006-07-05 12:00:00,11.299,11.41,11.191,11.334,18200000.0
2006-07-05 13:00:00,11.308,11.419,11.184,11.366,17350000.0
2006-07-05 14:00:00,11.333,11.485,11.164,11.436,24000000.0
2006-07-05 15:00:00,11.288,11.436,11.155,11.258,25400000.0
2006-07-05 16:00:00,11.287,11.325,11.049,11.133,26100000.0
2006-07-05 17:00:00,11.208,11.333,11.053,11.309,25300000.0
2006-07-05 18:00:00,11.209,11.358,11.119,11.284,25650000.0
2006-07-05 19:00:00,11.275,11.417,11.172,11.293,16850000.0
2006-07-05 20:00:00,11.297,11.43,11.19,11.329,12550000.0
2006-07-05 21:00:00,11.361,11.391,11.187,11.356,11300000.0
2006-07-05 22:00:00,11.252,11.379,11.208,11.293,9300000.0
2006-07-05 23:00:00,11.267,11.375,11.22,11.352,1950000.0
2006-07-06 00:00:00,11.41,11.64,11.2,11.354,3300000.0
2006-07-06 01:00:00,11.355,11.392,11.222,11.234,1900000.0
2006-07-06 02:00:00,11.27,11.409,11.169,11.322,13800000.0
2006-07-06 03:00:00,11.36,11.424,11.161,11.307,12100000.0
2006-07-06 04:00:00,11.316,11.347,11.146,11.262,4900000.0
2006-07-06 05:00:00,11.275,11.335,11.138,11.218,8900000.0
2006-07-06 06:00:00,11.254,11.361,11.114,11.247,10800000.0
2006-07-06 07:00:00,11.265,11.336,11.083,11.215,14200000.0
2006-07-06 08:00:00,11.143,11.304,11.064,11.233,18600000.0
2006-07-06 09:00:00,11.224,11.377,11.118,11.3,20200000.0
2006-07-06 10:00:00,11.283,11.361,11.124,11.277,18450000.0
2006-07-06 11:00:00,11.218,11.357,11.128,11.249,15600000.0
2006-07-06 12:00:00,11.286,11.355,11.105,11.262,13850000.0
2006-07-06 13:00:00,11.197,11.37,11.107,11.192,8100000.0
2006-07-06 14:00:00,11.224,11.385,11.115,11.344,22750000.0
2006-07-06 15:00:00,11.233,11.379,11.101,11.249,25400000.0
2006-07-06 16:00:00,11.297,11.451,11.114,11.284,26150000.0
2006-07-06 17:00:00,11.342,11.591,11.232,11.548,25500000.0
2006-07-06 18:00:00,11.464,11.607,11.378,11.526,25350000.0
2006-07-06 19:00:00,11.494,11.607,11.392,11.494,15050000.0
2006-07-06 20:00:00,11.556,11.602,11.328,11.438,19350000.0
2006-07-06 21:00:00,11.465,11.528,11.369,11.442,9500000.0
2006-07-06 22:00:00,11.467,11.542,11.34,11.436,10150000.0
2006-07-06 23:00:00,11.475,11.508,11.383,11.469,2050000.0
2006-07-07 00:00:00,11.55,11.63,11.3,11.454,4900000.0
2006-07-07 01:00:00,11.514,11.573,11.398,11.43,2450000.0
2006-07-07 02:00:00,11.428,11.53,11.3,11.419,19450000.0
2006-07-07 03:00:00,11.463,11.534,11.311,11.422,16750000.0
2006-07-07 04:00:00,11.415,11.482,11.289,11.38,7100000.0
2006-07-07 05:00:00,11.413,11.507,11.285,11.417,12650000.0
2006-07-07 06:00:00,11.448,11.483,11.277,11.448,14250000.0
2006-07-07 07:00:00,11.402,11.53,11.281,11.486,20700000.0
2006-07-07 08:00:00,11.483,11.554,11.335,11.493,16100000.0
2006-07-07 09:00:00,11.478,11.59,11.372,11.534,16700000.0
2006-07-07 10:00:00,11.467,11.558,11.255,11.35,20450000.0
2006-07-07 11:00:00,11.346,11.553,11.301,11.424,19600000.0
2006-07-07 12:00:00,11.49,11.563,11.288,11.367,15250000.0
2006-07-07 13:00:00,11.366,11.55,11.292,11.521,17200000.0
2006-07-07 14:00:00,11.478,11.613,11.299,11.456,23400000.0
2006-07-07 15:00:00,11.365,11.525,11.179,11.264,26000000.0
2006-07-07 16:00:00,11.322,11.439,11.176,11.29,25750000.0
2006-07-07 17:00:00,11.341,11.413,11.168,11.368,26350000.0
2006-07-07 18:00:00,11.26,11.42,11.139,11.27,24650000.0
2006-07-07 19:00:00,11.243,11.465,11.184,11.315,14750000.0
2006-07-07 20:00:00,11.353,11.37,11.155,11.224,13350000.0
2006-07-07 21:00:00,11.282,11.316,11.092,11.239,9300000.0
2006-07-07 22:00:00,11.243,11.305,11.126,11.147,5950000.0
2006-07-09 23:00:00,11.261,11.32,11.144,11.277,1750000.0
2006-07-10 00:00:00,11.31,11.42,10.92,11.238,4550000.0
2006-07-10 01:00:00,11.263,11.299,11.135,11.169,4700000.0
2006-07-10 02:00:00,11.251,11.387,11.137,11.311,17350000.0
2006-07-10 03:00:00,11.292,11.374,11.129,11.328,14400000.0
2006-07-10 04:00:00,11.336,11.376,11.156,11.271,6850000.0
2006-07-10 05:00:00,11.219,11.414,11.153,11.261,13800000.0
2006-07-10 06:00:00,11.317,11.404,11.145,11.329,14650000.0
2006-07-10 07:00:00,11.303,11.359,11.112,11.229,16300000.0
2006-07-10 08:00:00,11.153,11.335,11.085,11.207,17900000.0
2006-07-10 09:00:00,11.146,11.343,11.117,11.224,14350000.0
2006-07-10 10:00:00,11.236,11.317,10.946,11.028,24350000.0
2006-07-10 11:00:00,10.967,11.178,10.871,10.996,19350000.0
2006-07-10 12:00:00,11.028,11.107,10.889,11.042,14850000.0
2006-07-10 13:00:00,11.023,11.072,10.733,10.83,20550000.0
2006-07-10 14:00:00,10.869,11.038,10.757,10.944,21150000.0
2006-07-10 15:00:00,10.838,11.116,10.811,11.013,25000000.0
2006-07-10 16:00:00,11.034,11.161,10.859,11.026,24950000.0
2006-07-10 17:00:00,11.141,11.203,10.93,11.132,25300000.0
2006-07-10 18:00:00,11.036,11.204,10.952,11.05,24800000.0
2006-07-10 19:00:00,11.032,11.142,10.866,11.061,15450000.0
2006-07-10 20:00:00,10.928,11.066,10.815,10.942,10700000.0
2006-07-10 21:00:00,11.023,11.04,10.834,10.968,8450000.0
2006-07-10 22:00:00,10.975,11.076,10.86,10.949,4150000.0
2006-07-10 23:00:00,11.044,11.056,10.886,10.924,2200000.0
2006-07-11 00:00:00,11.08,11.6,10.897,10.959,5000000.0
2006-07-11 01:00:00,11.012,11.032,10.876,11.024,3150000.0
2006-07-11 02:00:00,10.937,11.097,10.852,11.02,16750000.0
2006-07-11 03:00:00,11.092,11.114,10.895,11.024,14450000.0
2006-07-11 04:00:00,11.041,11.123,10.93,11.003,4750000.0
2006-07-11 05:00:00,10.989,11.128,10.93,11.059,9650000.0
2006-07-11 06:00:00,11.054,11.126,10.9,11.063,12950000.0
2006-07-11 07:00:00,11.064,11.128,10.934,10.988,12250000.0
2006-07-11 08:00:00,11.079,11.139,10.928,11.047,16400000.0
2006-07-11 09:00:00,11.047,11.184,10.939,11.155,17250000.0
2006-07-11 10:00:00,11.122,11.223,10.965,10.978,21100000.0
2006-07-11 11:00:00,11.063,11.209,10.941,11.143,11450000.0
2006-07-11 12:00:00,11.114,11.238,10.976,11.207,15400000.0
2006-07-11 13:00:00,11.189,11.331,11.051,11.243,20750000.0
2006-07-11 14:00:00,11.248,11.347,11.101,11.269,21900000.0
2006-07-11 15:00:00,11.154,11.345,11.076,11.186,25550000.0
2006-07-11 16:00:00,11.234,11.375,11.078,11.261,26050000.0
2006-07-11 17:00:00,11.333,11.494,11.112,11.445,25800000.0
2006-07-11 18:00:00,11.341,11.519,11.319,11.419,25850000.0
2006-07-11 19:00:00,11.388,11.547,11.324,11.427,17800000.0
2006-07-11 20:00:00,11.449,11.579,11.338,11.471,19000000.0
2006-07-11 21:00:00,11.485,11.577,11.357,11.455,16950000.0
2006-07-11 22:00:00,11.432,11.596,11.335,11.393,18100000.0
2006-07-11 23:00:00,11.447,11.494,11.333,11.44,2900000.0
2006-07-12 00:00:00,11.51,11.84,11.33,11.403,5200000.0
2006-07-12 01:00:00,11.446,11.52,11.356,11.443,2800000.0
2006-07-12 02:00:00,11.495,11.576,11.32,11.415,16650000.0
2006-07-12 03:00:00,11.474,11.56,11.334,11.388,16600000.0
2006-07-12 04:00:00,11.404,11.547,11.355,11.509,12400000.0
2006-07-12 05:00:00,11.496,11.541,11.36,11.429,10550000.0
2006-07-12 06:00:00,11.412,11.526,11.307,11.408,11550000.0
2006-07-12 07:00:00,11.388,11.533,11.314,11.461,14350000.0
2006-07-12 08:00:00,11.494,11.515,11.286,11.446,17150000.0
2006-07-12 09:00:00,11.417,11.537,11.31,11.503,13850000.0
2006-07-12 10:00:00,11.436,11.531,11.351,11.386,1950000.0
2006-07-12 11:00:00,11.4,11.647,11.378,11.444,16650000.0
2006-07-12 12:00:00,11.477,11.749,11.384,11.679,20550000.0
2006-07-12 13:00:00,11.577,11.731,11.476,11.544,18550000.0
2006-07-12 14:00:00,11.583,11.692,11.437,11.677,23900000.0
2006-07-12 15:00:00,11.579,11.751,11.445,11.551,25800000.0
2006-07-12 16:00:00,11.606,11.797,11.457,11.676,26200000.0
2006-07-12 17:00:00,11.751,11.775,11.485,11.601,25550000.0
2006-07-12 18:00:00,11.487,11.682,11.178,11.368,25600000.0
2006-07-12 19:00:00,11.343,11.543,11.284,11.428,16700000.0
2006-07-12 20:00:00,11.416,11.533,11.267,11.426,18350000.0
2006-07-12 21:00:00,11.439,11.575,11.342,11.404,12550000.0
2006-07-12 22:00:00,11.489,11.569,11.377,11.409,9350000.0
2006-07-12 23:00:00,11.529,11.567,11.394,11.463,1650000.0
2006-07-13 00:00:00,11.57,11.72,11.33,11.492,4600000.0
2006-07-13 01:00:00,11.557,11.582,11.374,11.452,6500000.0
2006-07-13 02:00:00,11.475,11.531,11.294,11.397,18050000.0
2006-07-13 03:00:00,11.392,11.559,11.302,11.445,22700000.0
2006-07-13 04:00:00,11.477,11.537,11.316,11.383,19250000.0
2006-07-13 05:00:00,11.392,11.554,11.297,11.407,15400000.0
2006-07-13 06:00:00,11.397,11.536,11.296,11.412,16350000.0
2006-07-13 07:00:00,11.479,11.578,11.351,11.416,18050000.0
2006-07-13 08:00:00,11.517,11.606,11.376,11.511,16650000.0
2006-07-13 09:00:00,11.51,11.741,11.403,11.604,22100000.0
2006-07-13 10:00:00,11.65,11.728,11.428,11.597,24850000.0
2006-07-13 11:00:00,11.509,11.638,11.355,11.409,19200000.0
2006-07-13 12:00:00,11.505,11.636,11.401,11.539,20000000.0
2006-07-13 13:00:00,11.426,11.619,11.411,11.467,13400000.0
2006-07-13 14:00:00,11.525,11.618,11.345,11.55,18950000.0
2006-07-13 15:00:00,11.426,11.604,11.376,11.418,25800000.0
2006-07-13 16:00:00,11.483,11.581,11.266,11.331,26100000.0
2006-07-13 17:00:00,11.426,11.472,11.184,11.387,26200000.0
2006-07-13 18:00:00,11.286,11.54,11.26,11.391,25850000.0
2006-07-13 19:00:00,11.362,11.488,11.269,11.356,15850000.0
2006-07-13 20:00:00,11.413,11.601,11.307,11.461,15250000.0
2006-07-13 21:00:00,11.493,11.637,11.35,11.561,9500000.0
2006-07-13 22:00:00,11.489,11.638,11.443,11.518,8650000.0
2006-07-13 23:00:00,11.576,11.65,11.441,11.533,6950000.0
2006-07-14 00:00:00,11.64,11.74,11.46,11.573,5200000.0
2006-07-14 01:00:00,11.616,11.688,11.492,11.564,4100000.0
2006-07-14 02:00:00,11.62,11.661,11.42,11.635,16850000.0
2006-07-14 03:00:00,11.636,11.69,11.454,11.493,11700000.0
2006-07-14 04:00:00,11.567,11.635,11.42,11.599,6450000.0
2006-07-14 05:00:00,11.583,11.643,11.455,11.496,11600000.0
2006-07-14 06:00:00,11.589,11.651,11.467,11.547,8450000.0
2006-07-14 07:00:00,11.576,11.717,11.461,11.571,13550000.0
2006-07-14 08:00:00,11.512,11.692,11.444,11.542,21100000.0
2006-07-14 09:00:00,11.468,11.691,11.42,11.596,16650000.0
2006-07-14 10:00:00,11.57,11.744,11.466,11.535,16200000.0
2006-07-14 11:00:00,11.656,11.674,11.476,11.583,11800000.0
2006-07-14 12:00:00,11.669,11.75,11.468,11.602,21250000.0
2006-07-14 13:00:00,11.578,11.671,11.398,11.509,19750000.0
2006-07-14 14:00:00,11.569,11.704,11.397,11.593,24250000.0
2006-07-14 15:00:00,11.391,11.652,11.362,11.457,26000000.0
2006-07-14 16:00:00,11.51,11.671,11.388,11.464,26400000.0
2006-07-14 17:00:00,11.544,11.613,11.287,11.491,25300000.0
2006-07-14 18:00:00,11.383,11.567,11.322,11.456,25750000.0
2006-07-14 19:00:00,11.426,11.544,11.312,11.459,17950000.0
2006-07-14 20:00:00,11.361,11.511,11.317,11.384,13250000.0
2006-07-14 21:00:00,11.337,11.468,11.251,11.443,7850000.0
2006-07-14 22:00:00,11.405,11.471,11.304,11.345,5200000.0
2006-07-16 23:00:00,11.405,11.437,11.296,11.334,2050000.0
2006-07-17 00:00:00,11.357,11.667,11.346,11.482,6650000.0
2006-07-17 01:00:00,11.524,11.607,11.411,11.473,4850000.0
2006-07-17 02:00:00,11.527,11.647,11.427,11.574,4950000.0
2006-07-17 03:00:00,11.577,11.668,11.415,11.441,10400000.0
2006-07-17 04:00:00,11.572,11.642,11.404,11.587,12750000.0
2006-07-17 05:00:00,11.553,11.654,11.384,11.438,11350000.0
2006-07-17 06:00:00,11.55,11.665,11.425,11.531,11900000.0
2006-07-17 07:00:00,11.626,11.69,11.444,11.642,12150000.0
2006-07-17 08:00:00,11.524,11.678,11.483,11.64,17350000.0
2006-07-17 09:00:00,11.669,11.713,11.456,11.611,16800000.0
2006-07-17 10:00:00,11.589,11.779,11.481,11.517,19000000.0
2006-07-17 11:00:00,11.574,11.721,11.474,11.566,20050000.0
2006-07-17 12:00:00,11.596,11.648,11.293,11.454,24350000.0
2006-07-17 13:00:00,11.443,11.485,11.236,11.368,21000000.0
2006-07-17 14:00:00,11.348,11.43,11.162,11.318,22300000.0
2006-07-17 15:00:00,11.186,11.393,11.038,11.23,24950000.0
2006-07-17 16:00:00,11.201,11.25,10.852,10.917,21450000.0
2006-07-17 17:00:00,10.933,11.067,10.842,11.039,18200000.0
2006-07-17 18:00:00,10.934,11.098,10.853,10.98,14000000.0
2006-07-17 19:00:00,10.933,11.046,10.824,10.998,14650000.0
2006-07-17 20:00:00,10.924,11.031,10.749,10.829,13100000.0
2006-07-17 21:00:00,10.789,10.918,10.674,10.859,13100000.0
2006-07-17 22:00:00,10.841,10.915,10.698,10.829,13500000.0
2006-07-17 23:00:00,10.772,10.877,10.728,10.785,3300000.0
2006-07-18 00:00:00,10.89,11.19,10.44,10.859,2700000.0
2006-07-18 01:00:00,10.9,11.022,10.772,10.904,6550000.0
2006-07-18 02:00:00,10.937,11.037,10.774,10.876,16250000.0
2006-07-18 03:00:00,10.941,11.049,10.857,11.019,16450000.0
2006-07-18 04:00:00,11.038,11.108,10.888,10.986,16350000.0
2006-07-18 05:00:00,10.982,11.13,10.87,11.021,21300000.0
2006-07-18 06:00:00,10.981,11.135,10.881,11.027,14400000.0
2006-07-18 07:00:00,10.913,11.077,10.878,10.946,17400000.0
2006-07-18 08:00:00,10.992,11.09,10.863,11.006,15400000.0
2006-07-18 09:00:00,11.0,11.072,10.732,10.957,17150000.0
2006-07-18 10:00:00,10.937,11.018,10.734,10.742,23750000.0
2006-07-18 11:00:00,10.848,11.054,10.778,10.905,17250000.0
2006-07-18 12:00:00,10.903,10.997,10.748,10.925,21250000.0
2006-07-18 13:00:00,10.827,11.06,10.747,10.923,20250000.0
2006-07-18 14:00:00,10.976,11.214,10.873,11.059,22150000.0
2006-07-18 15:00:00,10.975,11.157,10.748,10.818,25900000.0
2006-07-18 16:00:00,10.868,10.999,10.7,10.871,26600000.0
2006-07-18 17:00:00,10.937,10.971,10.672,10.794,25750000.0
2006-07-18 18:00:00,10.704,10.815,10.506,10.626,25250000.0
2006-07-18 19:00:00,10.606,10.706,10.272,10.479,15550000.0
2006-07-18 20:00:00,10.421,10.458,10.27,10.384,12500000.0
2006-07-18 21:00:00,10.407,10.482,10.308,10.368,8150000.0
2006-07-18 22:00:00,10.458,10.544,10.354,10.401,5450000.0
2006-07-18 23:00:00,10.413,10.602,10.375,10.522,5350000.0
2006-07-19 00:00:00,10.443,10.611,10.401,10.471,5750000.0
2006-07-19 01:00:00,10.513,10.58,10.373,10.432,5500000.0
2006-07-19 02:00:00,10.43,10.618,10.337,10.52,13300000.0
2006-07-19 03:00:00,10.525,10.581,10.397,10.532,10950000.0
2006-07-19 04:00:00,10.522,10.563,10.35,10.431,10300000.0
2006-07-19 05:00:00,10.465,10.519,10.338,10.453,7650000.0
2006-07-19 06:00:00,10.447,10.529,10.3,10.356,11450000.0
2006-07-19 07:00:00,10.396,10.557,10.322,10.446,17200000.0
2006-07-19 08:00:00,10.51,10.535,10.315,10.401,13300000.0
2006-07-19 09:00:00,10.326,10.603,10.32,10.565,16450000.0
2006-07-19 10:00:00,10.561,10.689,10.407,10.484,17000000.0
2006-07-19 11:00:00,10.523,10.599,10.293,10.471,17300000.0
2006-07-19 12:00:00,10.436,10.508,10.261,10.448,18800000.0
2006-07-19 13:00:00,10.447,10.648,10.334,10.585,16650000.0
2006-07-19 14:00:00,10.61,10.73,10.375,10.711,22850000.0
2006-07-19 15:00:00,10.595,10.755,10.465,10.597,25600000.0
2006-07-19 16:00:00,10.626,11.003,10.528,10.781,26100000.0
2006-07-19 17:00:00,10.87,10.94,10.67,10.891,26200000.0
2006-07-19 18:00:00,10.772,11.103,10.721,11.019,24350000.0
2006-07-19 19:00:00,11.0,11.132,10.86,10.937,20450000.0
2006-07-19 20:00:00,10.925,11.083,10.882,10.991,5750000.0
2006-07-19 21:00:00,11.034,11.105,10.905,11.012,4050000.0
2006-07-19 22:00:00,11.008,11.101,10.95,11.042,1850000.0
2006-07-19 23:00:00,11.093,11.093,10.936,11.005,1450000.0
2006-07-20 00:00:00,11.13,11.29,10.89,11.06,3600000.0
2006-07-20 01:00:00,11.029,11.133,10.945,11.048,5350000.0
2006-07-20 02:00:00,11.095,11.116,10.86,11.016,13350000.0
2006-07-20 03:00:00,11.004,11.087,10.886,10.951,9800000.0
2006-07-20 04:00:00,10.927,11.07,10.885,10.929,7100000.0
2006-07-20 05:00:00,10.971,11.082,10.819,10.94,8650000.0
2006-07-20 06:00:00,10.956,10.992,10.824,10.909,5800000.0
2006-07-20 07:00:00,10.938,11.007,10.78,10.96,9350000.0
2006-07-20 08:00:00,10.833,11.031,10.771,10.94,15400000.0
2006-07-20 09:00:00,10.842,11.114,10.842,11.026,14550000.0
2006-07-20 10:00:00,11.02,11.091,10.825,10.906,18850000.0
2006-07-20 11:00:00,11.022,11.13,10.876,11.023,16300000.0
2006-07-20 12:00:00,10.998,11.104,10.853,10.997,13900000.0
2006-07-20 13:00:00,10.867,11.116,10.867,11.037,12050000.0
2006-07-20 14:00:00,11.004,11.12,10.846,10.996,21900000.0
2006-07-20 15:00:00,10.877,11.084,10.788,10.966,26000000.0
2006-07-20 16:00:00,11.021,11.24,10.845,11.079,26350000.0
2006-07-20 17:00:00,11.145,11.253,10.841,11.002,25750000.0
2006-07-20 18:00:00,10.899,11.109,10.832,10.983,27750000.0
2006-07-20 19:00:00,10.927,11.081,10.812,10.977,23000000.0
2006-07-20 20:00:00,10.934,10.982,10.773,10.873,15300000.0
2006-07-20 21:00:00,10.906,10.954,10.73,10.776,12350000.0
2006-07-20 22:00:00,10.842,10.96,10.705,10.774,8150000.0
2006-07-20 23:00:00,10.749,10.888,10.728,10.773,1650000.0
2006-07-21 00:00:00,10.89,11.27,10.72,10.854,3600000.0
2006-07-21 01:00:00,10.893,10.933,10.742,10.814,4150000.0
2006-07-21 02:00:00,10.882,10.922,10.634,10.867,25750000.0
2006-07-21 03:00:00,10.846,10.913,10.665,10.75,23100000.0
2006-07-21 04:00:00,10.854,10.913,10.597,10.838,20900000.0
2006-07-21 05:00:00,10.835,10.942,10.638,10.739,16350000.0
2006-07-21 06:00:00,10.747,10.839,10.611,10.768,20750000.0
2006-07-21 07:00:00,10.818,10.95,10.661,10.91,28300000.0
2006-07-21 08:00:00,10.762,11.0,10.715,10.918,21000000.0
2006-07-21 09:00:00,10.869,10.988,10.717,10.898,21400000.0
2006-07-21 10:00:00,10.954,11.069,10.793,10.853,17100000.0
2006-07-21 11:00:00,10.982,11.075,10.821,10.946,19100000.0
2006-07-21 12:00:00,10.979,11.077,10.822,10.946,21650000.0
2006-07-21 13:00:00,10.845,11.06,10.801,10.855,13150000.0
2006-07-21 14:00:00,10.924,11.23,10.83,11.167,24050000.0
2006-07-21 15:00:00,11.054,11.256,10.973,11.023,25850000.0
2006-07-21 16:00:00,11.114,11.21,10.974,10.993,26450000.0
2006-07-21 17:00:00,11.027,11.064,10.629,10.752,26200000.0
2006-07-21 18:00:00,10.653,10.918,10.535,10.748,24850000.0
2006-07-21 19:00:00,10.727,10.85,10.611,10.653,15950000.0
2006-07-21 20:00:00,10.709,10.789,10.569,10.709,14950000.0
2006-07-21 21:00:00,10.694,10.814,10.608,10.67,12800000.0
2006-07-21 22:00:00,10.745,10.798,10.627,10.775,12050000.0
2006-07-23 23:00:00,10.705,10.748,10.594,10.654,1950000.0
2006-07-24 00:00:00,10.8,10.94,10.624,10.667,2850000.0
2006-07-24 01:00:00,10.713,10.753,10.547,10.657,6700000.0
2006-07-24 02:00:00,10.686,10.79,10.519,10.659,21500000.0
2006-07-24 03:00:00,10.616,10.771,10.556,10.659,17750000.0
2006-07-24 04:00:00,10.643,10.756,10.528,10.709,13550000.0
2006-07-24 05:00:00,10.7,10.763,10.545,10.722,14450000.0
2006-07-24 06:00:00,10.705,10.765,10.54,10.742,20600000.0
2006-07-24 07:00:00,10.772,10.797,10.549,10.572,19450000.0
2006-07-24 08:00:00,10.61,10.768,10.534,10.661,21050000.0
2006-07-24 09:00:00,10.609,10.866,10.581,10.826,16500000.0
2006-07-24 10:00:00,10.756,10.868,10.641,10.658,10300000.0
2006-07-24 11:00:00,10.678,10.884,10.589,10.74,16750000.0
2006-07-24 12:00:00,10.756,10.807,10.527,10.684,16950000.0
2006-07-24 13:00:00,10.671,10.782,10.526,10.688,15850000.0
2006-07-24 14:00:00,10.697,10.83,10.574,10.81,20500000.0
2006-07-24 15:00:00,10.685,10.929,10.565,10.656,25800000.0
2006-07-24 16:00:00,10.693,10.857,10.527,10.568,26600000.0
2006-07-24 17:00:00,10.675,10.751,10.481,10.683,26250000.0
2006-07-24 18:00:00,10.573,10.86,10.558,10.762,24900000.0
2006-07-24 19:00:00,10.733,10.918,10.67,10.785,13800000.0
2006-07-24 20:00:00,10.818,10.895,10.679,10.82,5750000.0
2006-07-24 21:00:00,10.853,10.864,10.722,10.863,4100000.0
2006-07-24 22:00:00,10.793,10.881,10.686,10.881,3300000.0
2006-07-24 23:00:00,10.845,10.884,10.72,10.794,3750000.0
2006-07-25 00:00:00,10.91,11.05,10.733,10.833,2550000.0
2006-07-25 01:00:00,10.887,10.893,10.723,10.892,3950000.0
2006-07-25 02:00:00,10.856,10.924,10.68,10.84,11300000.0
2006-07-25 03:00:00,10.873,10.974,10.699,10.888,5350000.0
2006-07-25 04:00:00,10.857,10.935,10.756,10.932,3700000.0
2006-07-25 05:00:00,10.827,11.01,10.74,10.852,5600000.0
2006-07-25 06:00:00,10.894,10.953,10.74,10.808,7750000.0
2006-07-25 07:00:00,10.806,10.927,10.709,10.902,7650000.0
2006-07-25 08:00:00,10.83,10.998,10.755,10.873,15850000.0
2006-07-25 09:00:00,10.875,10.995,10.766,10.921,7900000.0
2006-07-25 10:00:00,10.885,10.962,10.727,10.81,17800000.0
2006-07-25 11:00:00,10.782,10.972,10.728,10.881,13800000.0
2006-07-25 12:00:00,10.865,11.0,10.777,10.92,13550000.0
2006-07-25 13:00:00,10.813,10.987,10.755,10.943,17150000.0
2006-07-25 14:00:00,10.906,11.056,10.803,10.989,23700000.0
2006-07-25 15:00:00,10.869,11.007,10.738,10.839,25600000.0
2006-07-25 16:00:00,10.893,10.983,10.69,10.816,26450000.0
2006-07-25 17:00:00,10.874,10.895,10.606,10.781,25350000.0
2006-07-25 18:00:00,10.698,10.921,10.581,10.809,24550000.0
2006-07-25 19:00:00,10.794,10.916,10.705,10.863,15550000.0
2006-07-25 20:00:00,10.738,10.966,10.672,10.754,18050000.0
2006-07-25 21:00:00,10.779,10.938,10.702,10.843,11950000.0
2006-07-25 22:00:00,10.865,10.929,10.718,10.792,9050000.0
2006-07-25 23:00:00,10.835,10.901,10.735,10.813,1100000.0
2006-07-26 00:00:00,10.824,10.908,10.755,10.825,2950000.0
2006-07-26 01:00:00,10.922,10.946,10.769,10.854,3300000.0
2006-07-26 02:00:00,10.882,10.894,10.661,10.797,14500000.0
2006-07-26 03:00:00,10.753,10.9,10.681,10.808,15950000.0
2006-07-26 04:00:00,10.806,10.859,10.668,10.836,11450000.0
2006-07-26 05:00:00,10.805,10.869,10.628,10.777,16250000.0
2006-07-26 06:00:00,10.679,10.841,10.659,10.713,14450000.0
2006-07-26 07:00:00,10.726,10.903,10.651,10.762,12700000.0
2006-07-26 08:00:00,10.759,10.921,10.702,10.85,18350000.0
2006-07-26 09:00:00,10.75,10.935,10.714,10.889,13600000.0
2006-07-26 10:00:00,10.865,10.947,10.683,10.802,17550000.0
2006-07-26 11:00:00,10.785,10.967,10.679,10.779,14900000.0
2006-07-26 12:00:00,10.818,10.895,10.706,10.839,17150000.0
2006-07-26 13:00:00,10.721,10.893,10.721,10.851,11050000.0
2006-07-26 14:00:00,10.854,10.956,10.686,10.95,21700000.0
2006-07-26 15:00:00,10.838,10.987,10.713,10.783,26150000.0
2006-07-26 16:00:00,10.851,10.963,10.663,10.826,26100000.0
2006-07-26 17:00:00,10.923,11.025,10.773,10.951,25800000.0
2006-07-26 18:00:00,10.841,11.07,10.822,10.965,25000000.0
2006-07-26 19:00:00,10.921,11.027,10.817,11.008,15600000.0
2006-07-26 20:00:00,10.97,11.143,10.849,11.023,10900000.0
2006-07-26 21:00:00,11.055,11.097,10.906,11.013,5800000.0
2006-07-26 22:00:00,11.011,11.078,10.904,10.963,3950000.0
2006-07-26 23:00:00,11.016,11.081,10.914,10.964,4400000.0
2006-07-27 00:00:00,11.11,11.49,10.918,11.071,3300000.0
2006-07-27 01:00:00,11.087,11.095,10.936,10.974,2100000.0
2006-07-27 02:00:00,11.031,11.142,10.88,11.002,14100000.0
2006-07-27 03:00:00,11.055,11.124,10.905,11.036,10650000.0
2006-07-27 04:00:00,11.05,11.107,10.934,10.979,4700000.0
2006-07-27 05:00:00,10.963,11.153,10.95,11.033,4750000.0
2006-07-27 06:00:00,11.064,11.151,10.937,11.004,10900000.0
2006-07-27 07:00:00,11.078,11.119,10.938,10.975,11350000.0
2006-07-27 08:00:00,11.079,11.144,10.913,11.032,11600000.0
2006-07-27 09:00:00,11.043,11.211,10.946,11.125,12100000.0
2006-07-27 10:00:00,11.073,11.188,10.967,11.107,14050000.0
2006-07-27 11:00:00,10.985,11.207,10.98,11.058,18600000.0
2006-07-27 12:00:00,11.095,11.203,10.971,11.109,12700000.0
2006-07-27 13:00:00,11.12,11.197,10.963,11.116,16200000.0
2006-07-27 14:00:00,11.085,11.337,10.961,11.298,22900000.0
2006-07-27 15:00:00,11.219,11.433,11.203,11.318,26000000.0
2006-07-27 16:00:00,11.389,11.456,11.186,11.332,26400000.0
2006-07-27 17:00:00,11.422,11.438,11.18,11.342,25800000.0
2006-07-27 18:00:00,11.245,11.438,11.19,11.284,25300000.0
2006-07-27 19:00:00,11.264,11.357,11.152,11.32,14600000.0
2006-07-27 20:00:00,11.253,11.299,11.112,11.217,9050000.0
2006-07-27 21:00:00,11.324,11.361,11.165,11.298,6700000.0
2006-07-27 22:00:00,11.203,11.364,11.184,11.24,3950000.0
2006-07-27 23:00:00,11.239,11.353,11.184,11.263,2250000.0
2006-07-28 00:00:00,11.38,11.42,11.205,11.263,1900000.0
2006-07-28 01:00:00,11.307,11.369,11.172,11.286,3000000.0
2006-07-28 02:00:00,11.266,11.406,11.144,11.273,10450000.0
2006-07-28 03:00:00,11.336,11.374,11.117,11.303,12400000.0
2006-07-28 04:00:00,11.186,11.329,11.166,11.251,1950000.0
2006-07-28 05:00:00,11.269,11.328,11.105,11.266,8450000.0
2006-07-28 06:00:00,11.219,11.37,11.132,11.286,14700000.0
2006-07-28 07:00:00,11.287,11.34,11.137,11.206,14450000.0
2006-07-28 08:00:00,11.297,11.371,11.148,11.258,11650000.0
2006-07-28 09:00:00,11.281,11.395,11.156,11.352,12450000.0
2006-07-28 10:00:00,11.299,11.356,11.125,11.316,7900000.0
2006-07-28 11:00:00,11.27,11.387,11.151,11.243,8050000.0
2006-07-28 12:00:00,11.256,11.373,11.122,11.287,12050000.0
2006-07-28 13:00:00,11.285,11.319,11.11,11.256,15700000.0
2006-07-28 14:00:00,11.238,11.372,11.105,11.298,21900000.0
2006-07-28 15:00:00,11.198,11.382,11.128,11.243,25500000.0
2006-07-28 16:00:00,11.31,11.358,11.101,11.241,26300000.0
2006-07-28 17:00:00,11.329,11.364,11.129,11.3,23150000.0
2006-07-28 18:00:00,11.244,11.38,11.149,11.27,24550000.0
2006-07-28 19:00:00,11.245,11.339,11.12,11.194,14200000.0
2006-07-28 20:00:00,11.255,11.305,11.115,11.154,2650000.0
2006-07-28 21:00:00,11.134,11.348,11.123,11.263,3550000.0
2006-07-28 22:00:00,11.271,11.339,11.153,11.22,1500000.0
2006-07-30 23:00:00,11.267,11.305,11.113,11.243,1700000.0
2006-07-31 00:00:00,11.268,11.502,11.259,11.324,7850000.0
2006-07-31 01:00:00,11.375,11.43,11.247,11.354,4300000.0
2006-07-31 02:00:00,11.246,11.447,11.225,11.304,6200000.0
2006-07-31 03:00:00,11.408,11.432,11.21,11.327,5350000.0
2006-07-31 04:00:00,11.356,11.375,11.199,11.314,4550000.0
2006-07-31 05:00:00,11.242,11.38,11.23,11.367,2900000.0
2006-07-31 06:00:00,11.359,11.423,11.247,11.333,3950000.0
2006-07-31 07:00:00,11.38,11.481,11.257,11.333,5450000.0
2006-07-31 08:00:00,11.307,11.459,11.224,11.33,9200000.0
2006-07-31 09:00:00,11.356,11.435,11.194,11.354,16800000.0
2006-07-31 10:00:00,11.327,11.431,11.186,11.236,14950000.0
2006-07-31 11:00:00,11.318,11.437,11.205,11.297,12750000.0
2006-07-31 12:00:00,11.264,11.411,11.179,11.352,15250000.0
2006-07-31 13:00:00,11.237,11.404,11.225,11.337,12400000.0
2006-07-31 14:00:00,11.337,11.44,11.171,11.341,22050000.0
2006-07-31 15:00:00,11.256,11.401,11.152,11.216,26100000.0
2006-07-31 16:00:00,11.269,11.332,11.068,11.164,26400000.0
2006-07-31 17:00:00,11.259,11.373,11.086,11.336,25750000.0
2006-07-31 18:00:00,11.242,11.383,11.178,11.223,25600000.0
2006-07-31 19:00:00,11.193,11.371,11.13,11.173,14850000.0
2006-07-31 20:00:00,11.207,11.386,11.135,11.331,10500000.0
2006-07-31 21:00:00,11.348,11.407,11.186,11.383,6550000.0
2006-07-31 22:00:00,11.356,11.387,11.21,11.283,3400000.0
2006-07-31 23:00:00,11.354,11.403,11.255,11.308,2000000.0
2006-08-01 00:00:00,11.316,11.405,11.234,11.309,3050000.0
2006-08-01 01:00:00,11.355,11.404,11.193,11.403,4400000.0
2006-08-01 02:00:00,11.352,11.406,11.195,11.275,9850000.0
2006-08-01 03:00:00,11.314,11.385,11.18,11.259,8850000.0
2006-08-01 04:00:00,11.301,11.383,11.179,11.233,3450000.0
2006-08-01 05:00:00,11.244,11.397,11.205,11.272,4800000.0
2006-08-01 06:00:00,11.301,11.392,11.205,11.283,7150000.0
2006-08-01 07:00:00,11.27,11.406,11.176,11.33,15100000.0
2006-08-01 08:00:00,11.342,11.402,11.159,11.256,12200000.0
2006-08-01 09:00:00,11.251,11.347,11.089,11.253,17850000.0
2006-08-01 10:00:00,11.238,11.331,11.096,11.128,20400000.0
2006-08-01 11:00:00,11.197,11.348,11.113,11.228,14250000.0
2006-08-01 12:00:00,11.258,11.376,11.124,11.274,16700000.0
2006-08-01 13:00:00,11.27,11.349,11.143,11.251,12850000.0
2006-08-01 14:00:00,11.265,11.361,11.103,11.249,21600000.0
2006-08-01 15:00:00,11.171,11.478,11.103,11.347,25750000.0
2006-08-01 16:00:00,11.386,11.467,11.214,11.318,26600000.0
2006-08-01 17:00:00,11.397,11.589,11.258,11.589,22450000.0
2006-08-01 18:00:00,11.499,11.706,11.434,11.624,25750000.0
2006-08-01 19:00:00,11.591,11.707,11.511,11.608,15200000.0
2006-08-01 20:00:00,11.672,11.702,11.508,11.623,8900000.0
2006-08-01 21:00:00,11.636,11.691,11.524,11.627,3650000.0
2006-08-01 22:00:00,11.669,11.725,11.552,11.628,6200000.0
2006-08-01 23:00:00,11.584,11.724,11.539,11.724,5350000.0
2006-08-02 00:00:00,11.73,12.22,11.516,11.67,6400000.0
2006-08-02 01:00:00,11.683,11.78,11.542,11.688,5100000.0
2006-08-02 02:00:00,11.737,11.755,11.529,11.599,12700000.0
2006-08-02 03:00:00,11.65,11.747,11.528,11.675,16200000.0
2006-08-02 04:00:00,11.586,11.736,11.536,11.705,7650000.0
2006-08-02 05:00:00,11.671,11.791,11.564,11.633,7800000.0
2006-08-02 06:00:00,11.671,11.737,11.532,11.63,9250000.0
2006-08-02 07:00:00,11.638,11.739,11.531,11.683,9100000.0
2006-08-02 08:00:00,11.62,11.758,11.543,11.638,11300000.0
2006-08-02 09:00:00,11.602,11.794,11.553,11.75,15350000.0
2006-08-02 10:00:00,11.745,11.824,11.561,11.671,17600000.0
2006-08-02 11:00:00,11.668,11.833,11.548,11.69,16600000.0
2006-08-02 12:00:00,11.707,11.839,11.594,11.727,15800000.0
2006-08-02 13:00:00,11.698,11.778,11.53,11.652,12650000.0
2006-08-02 14:00:00,11.637,11.851,11.52,11.767,21500000.0
2006-08-02 15:00:00,11.638,12.141,11.638,11.95,25400000.0
2006-08-02 16:00:00,12.007,12.162,11.836,12.045,26300000.0
2006-08-02 17:00:00,12.102,12.223,11.878,12.104,24750000.0
2006-08-02 18:00:00,12.01,12.169,11.896,12.032,24650000.0
2006-08-02 19:00:00,11.993,12.202,11.938,12.129,24150000.0
2006-08-02 20:00:00,12.166,12.197,11.98,12.088,21800000.0
2006-08-02 21:00:00,12.152,12.173,11.969,12.043,10550000.0
2006-08-02 22:00:00,12.127,12.206,11.943,12.074,11250000.0
2006-08-02 23:00:00,12.042,12.108,11.939,12.035,3850000.0
2006-08-03 00:00:00,12.14,12.22,11.909,12.007,6400000.0
2006-08-03 01:00:00,12.043,12.13,11.93,12.054,2450000.0
2006-08-03 02:00:00,12.091,12.136,11.851,12.012,16600000.0
2006-08-03 03:00:00,11.915,12.141,11.858,11.934,16500000.0
2006-08-03 04:00:00,11.986,12.124,11.886,11.952,6350000.0
2006-08-03 05:00:00,11.934,12.075,11.82,11.946,13000000.0
2006-08-03 06:00:00,11.976,12.092,11.832,12.0,9750000.0
2006-08-03 07:00:00,11.959,12.113,11.874,12.017,10250000.0
2006-08-03 08:00:00,12.083,12.172,11.925,12.029,14650000.0
2006-08-03 09:00:00,12.063,12.19,11.919,12.093,14300000.0
2006-08-03 10:00:00,12.028,12.108,11.82,11.929,21650000.0
2006-08-03 11:00:00,12.013,12.141,11.888,12.026,11400000.0
2006-08-03 12:00:00,12.051,12.161,11.855,11.98,17350000.0
2006-08-03 13:00:00,12.008,12.07,11.837,11.896,13300000.0
2006-08-03 14:00:00,11.988,12.175,11.857,12.101,18250000.0
2006-08-03 15:00:00,11.972,12.133,11.883,11.959,25200000.0
2006-08-03 16:00:00,12.004,12.188,11.891,12.007,25650000.0
2006-08-03 17:00:00,12.075,12.13,11.844,12.014,25200000.0
2006-08-03 18:00:00,11.897,12.048,11.822,11.986,24450000.0
2006-08-03 19:00:00,11.964,12.056,11.846,11.874,21000000.0
2006-08-03 20:00:00,11.956,12.056,11.828,11.94,11450000.0
2006-08-03 21:00:00,11.939,12.072,11.877,11.988,10200000.0
2006-08-03 22:00:00,11.975,12.081,11.87,11.978,7200000.0
2006-08-03 23:00:00,12.005,12.043,11.891,11.933,1850000.0
2006-08-04 00:00:00,12.07,12.59,11.906,11.984,3000000.0
2006-08-04 01:00:00,12.036,12.112,11.911,11.971,6200000.0
2006-08-04 02:00:00,12.022,12.123,11.855,11.959,14500000.0
2006-08-04 03:00:00,12.065,12.112,11.86,11.972,13850000.0
2006-08-04 04:00:00,12.019,12.097,11.879,11.99,5400000.0
2006-08-04 05:00:00,12.022,12.117,11.879,11.989,9450000.0
2006-08-04 06:00:00,11.913,12.096,11.89,12.004,10800000.0
2006-08-04 07:00:00,11.944,12.084,11.86,11.962,8400000.0
2006-08-04 08:00:00,12.018,12.101,11.901,11.962,13350000.0
2006-08-04 09:00:00,11.984,12.106,11.862,12.062,7900000.0
2006-08-04 10:00:00,11.917,12.182,11.917,11.947,17000000.0
2006-08-04 11:00:00,12.028,12.204,11.946,12.109,13250000.0
2006-08-04 12:00:00,12.121,12.251,11.968,12.127,20750000.0
2006-08-04 13:00:00,12.042,12.215,11.985,12.107,17200000.0
2006-08-04 14:00:00,12.09,12.554,12.013,12.475,20550000.0
2006-08-04 15:00:00,12.347,12.559,12.257,12.421,25450000.0
2006-08-04 16:00:00,12.48,12.531,12.265,12.296,26500000.0
2006-08-04 17:00:00,12.383,12.448,12.122,12.386,24800000.0
2006-08-04 18:00:00,12.324,12.454,12.182,12.364,23300000.0
2006-08-04 19:00:00,12.386,12.494,12.134,12.321,20650000.0
2006-08-04 20:00:00,12.284,12.366,12.091,12.283,17350000.0
2006-08-04 21:00:00,12.254,12.346,12.126,12.344,10400000.0
2006-08-04 22:00:00,12.341,12.357,12.182,12.226,5850000.0
2006-08-06 23:00:00,12.285,12.32,12.13,12.243,2900000.0
2006-08-07 00:00:00,12.261,12.34,12.136,12.196,4400000.0
2006-08-07 01:00:00,12.263,12.392,12.18,12.299,3900000.0
2006-08-07 02:00:00,12.255,12.415,12.196,12.357,12800000.0
2006-08-07 03:00:00,12.39,12.437,12.225,12.341,8000000.0
2006-08-07 04:00:00,12.385,12.487,12.216,12.358,10900000.0
2006-08-07 05:00:00,12.377,12.46,12.253,12.344,5750000.0
2006-08-07 06:00:00,12.328,12.492,12.233,12.419,10400000.0
2006-08-07 07:00:00,12.373,12.505,12.258,12.372,12750000.0
2006-08-07 08:00:00,12.332,12.463,12.25,12.388,12950000.0
2006-08-07 09:00:00,12.371,12.491,12.245,12.393,14850000.0
2006-08-07 10:00:00,12.402,12.498,12.226,12.314,14800000.0
2006-08-07 11:00:00,12.321,12.457,12.218,12.403,12650000.0
2006-08-07 12:00:00,12.32,12.471,12.243,12.374,11100000.0
2006-08-07 13:00:00,12.297,12.443,12.173,12.385,13250000.0
2006-08-07 14:00:00,12.328,12.416,12.2,12.374,20050000.0
2006-08-07 15:00:00,12.244,12.427,12.163,12.28,25600000.0
2006-08-07 16:00:00,12.323,12.439,12.186,12.284,25500000.0
2006-08-07 17:00:00,12.368,12.481,12.195,12.39,25550000.0
2006-08-07 18:00:00,12.303,12.435,12.161,12.26,24100000.0
2006-08-07 19:00:00,12.232,12.348,11.99,12.146,17800000.0
2006-08-07 20:00:00,12.126,12.195,11.986,12.127,5350000.0
2006-08-07 21:00:00,12.095,12.245,12.039,12.143,3550000.0
2006-08-07 22:00:00,12.186,12.24,12.076,12.144,4100000.0
2006-08-07 23:00:00,12.186,12.29,12.082,12.175,4100000.0
2006-08-08 00:00:00,12.27,12.36,12.07,12.138,3450000.0
2006-08-08 01:00:00,12.256,12.319,12.123,12.21,7350000.0
2006-08-08 02:00:00,12.239,12.341,12.08,12.179,12100000.0
2006-08-08 03:00:00,12.198,12.329,12.11,12.149,13200000.0
2006-08-08 04:00:00,12.279,12.328,12.143,12.228,12550000.0
2006-08-08 05:00:00,12.235,12.334,12.115,12.184,5850000.0
2006-08-08 06:00:00,12.245,12.291,12.088,12.258,11800000.0
2006-08-08 07:00:00,12.24,12.288,12.058,12.212,12300000.0
2006-08-08 08:00:00,12.167,12.279,12.067,12.183,19150000.0
2006-08-08 09:00:00,12.081,12.238,12.017,12.209,13700000.0
2006-08-08 10:00:00,12.19,12.308,12.034,12.174,19250000.0
2006-08-08 11:00:00,12.19,12.308,11.984,12.076,18900000.0
2006-08-08 12:00:00,12.093,12.14,11.913,12.034,19900000.0
2006-08-08 13:00:00,12.053,12.128,11.89,12.098,19550000.0
2006-08-08 14:00:00,12.059,12.136,11.916,12.1,20550000.0
2006-08-08 15:00:00,11.963,12.271,11.921,12.158,25600000.0
2006-08-08 16:00:00,12.208,12.255,12.007,12.11,26100000.0
2006-08-08 17:00:00,12.204,12.268,12.002,12.208,24600000.0
2006-08-08 18:00:00,12.143,12.262,12.058,12.121,18300000.0
2006-08-08 19:00:00,12.135,12.221,12.005,12.068,12850000.0
2006-08-08 20:00:00,12.173,12.28,11.954,12.147,24150000.0
2006-08-08 21:00:00,12.155,12.26,11.998,12.069,17050000.0
2006-08-08 22:00:00,12.136,12.15,11.987,12.061,3750000.0
2006-08-08 23:00:00,11.963,12.135,11.954,12.063,1950000.0
2006-08-09 00:00:00,12.084,12.177,11.983,12.132,6450000.0
2006-08-09 01:00:00,12.106,12.127,11.888,12.01,10050000.0
2006-08-09 02:00:00,11.988,12.125,11.839,11.967,22300000.0
2006-08-09 03:00:00,12.005,12.057,11.811,11.924,19850000.0
2006-08-09 04:00:00,12.026,12.069,11.876,12.011,3950000.0
2006-08-09 05:00:00,12.011,12.045,11.789,11.882,15400000.0
2006-08-09 06:00:00,11.915,12.086,11.804,12.02,16300000.0
2006-08-09 07:00:00,11.991,12.06,11.836,11.935,13800000.0
2006-08-09 08:00:00,11.942,12.099,11.874,12.012,13400000.0
2006-08-09 09:00:00,12.017,12.135,11.903,12.086,8250000.0
2006-08-09 10:00:00,12.105,12.19,11.938,11.97,13350000.0
2006-08-09 11:00:00,11.972,12.188,11.946,12.066,17700000.0
2006-08-09 12:00:00,12.114,12.28,11.99,12.193,18350000.0
2006-08-09 13:00:00,12.207,12.307,12.054,12.21,19300000.0
2006-08-09 14:00:00,12.247,12.483,12.115,12.443,20250000.0
2006-08-09 15:00:00,12.357,12.52,12.256,12.386,25650000.0
2006-08-09 16:00:00,12.427,12.565,12.236,12.462,25350000.0
2006-08-09 17:00:00,12.551,12.613,12.334,12.554,26000000.0
2006-08-09 18:00:00,12.45,12.607,12.334,12.473,23300000.0
2006-08-09 19:00:00,12.42,12.548,12.308,12.487,15200000.0
2006-08-09 20:00:00,12.405,12.536,12.285,12.324,7050000.0
2006-08-09 21:00:00,12.4,12.469,12.245,12.426,4950000.0
2006-08-09 22:00:00,12.434,12.496,12.286,12.423,4100000.0
2006-08-09 23:00:00,12.381,12.513,12.313,12.415,2900000.0
2006-08-10 00:00:00,12.47,12.68,12.0,12.423,5100000.0
2006-08-10 01:00:00,12.472,12.533,12.354,12.463,4150000.0
2006-08-10 02:00:00,12.378,12.522,12.294,12.353,7500000.0
2006-08-10 03:00:00,12.396,12.549,12.296,12.529,8550000.0
2006-08-10 04:00:00,12.477,12.545,12.363,12.485,7350000.0
2006-08-10 05:00:00,12.495,12.532,12.352,12.449,7050000.0
2006-08-10 06:00:00,12.484,12.562,12.325,12.425,7350000.0
2006-08-10 07:00:00,12.377,12.634,12.345,12.553,6750000.0
2006-08-10 08:00:00,12.441,12.629,12.384,12.535,8650000.0
2006-08-10 09:00:00,12.526,12.64,12.407,12.515,13450000.0
2006-08-10 10:00:00,12.504,12.547,12.308,12.401,17150000.0
2006-08-10 11:00:00,12.405,12.54,12.346,12.459,14000000.0
2006-08-10 12:00:00,12.436,12.498,12.243,12.272,15700000.0
2006-08-10 13:00:00,12.308,12.463,12.257,12.358,15800000.0
2006-08-10 14:00:00,12.388,12.465,12.042,12.247,20950000.0
2006-08-10 15:00:00,12.259,12.36,12.085,12.214,24650000.0
2006-08-10 16:00:00,12.257,12.315,11.91,12.081,24150000.0
2006-08-10 17:00:00,12.182,12.2,11.886,12.01,18500000.0
2006-08-10 18:00:00,11.953,12.161,11.927,12.061,18700000.0
2006-08-10 19:00:00,12.036,12.132,11.856,11.913,18500000.0
2006-08-10 20:00:00,11.944,12.117,11.859,12.068,7550000.0
2006-08-10 21:00:00,12.02,12.13,11.897,12.021,6450000.0
2006-08-10 22:00:00,12.067,12.106,11.962,12.07,2450000.0
2006-08-10 23:00:00,12.086,12.134,11.952,12.003,2950000.0
2006-08-11 00:00:00,12.13,12.36,11.75,12.025,4350000.0
2006-08-11 01:00:00,12.075,12.143,11.943,12.038,3750000.0
2006-08-11 02:00:00,12.046,12.289,11.942,12.186,18650000.0
2006-08-11 03:00:00,12.212,12.257,11.998,12.135,16850000.0
2006-08-11 04:00:00,12.137,12.237,12.04,12.085,11000000.0
2006-08-11 05:00:00,12.104,12.253,12.021,12.146,12450000.0
2006-08-11 06:00:00,12.193,12.264,12.019,12.089,14600000.0
2006-08-11 07:00:00,12.163,12.232,12.014,12.146,16450000.0
2006-08-11 08:00:00,12.165,12.261,11.999,12.168,18350000.0
2006-08-11 09:00:00,12.174,12.243,12.03,12.238,12400000.0
2006-08-11 10:00:00,12.198,12.314,12.064,12.199,9500000.0
2006-08-11 11:00:00,12.178,12.313,12.075,12.226,11650000.0
2006-08-11 12:00:00,12.225,12.29,12.041,12.139,9450000.0
2006-08-11 13:00:00,12.142,12.257,12.039,12.069,10450000.0
2006-08-11 14:00:00,12.145,12.264,11.99,12.183,18450000.0
2006-08-11 15:00:00,12.051,12.319,12.038,12.196,25750000.0
2006-08-11 16:00:00,12.246,12.355,12.04,12.106,26200000.0
2006-08-11 17:00:00,12.197,12.244,11.562,11.784,25450000.0
2006-08-11 18:00:00,11.674,11.921,11.603,11.791,24950000.0
2006-08-11 19:00:00,11.768,11.9,11.656,11.728,14950000.0
2006-08-11 20:00:00,11.786,11.834,11.706,11.775,2350000.0
2006-08-11 21:00:00,11.834,11.859,11.696,11.767,2300000.0
2006-08-11 22:00:00,11.813,11.86,11.73,11.804,2400000.0
2006-08-13 23:00:00,11.738,11.896,11.735,11.804,2050000.0
2006-08-14 00:00:00,11.802,11.84,11.535,11.618,6500000.0
2006-08-14 01:00:00,11.685,11.742,11.573,11.665,5100000.0
2006-08-14 02:00:00,11.707,11.822,11.57,11.732,17600000.0
2006-08-14 03:00:00,11.746,11.831,11.619,11.756,12000000.0
2006-08-14 04:00:00,11.794,11.827,11.656,11.704,5750000.0
2006-08-14 05:00:00,11.727,11.857,11.655,11.696,10050000.0
2006-08-14 06:00:00,11.765,11.886,11.629,11.773,15100000.0
2006-08-14 07:00:00,11.751,11.87,11.632,11.795,13550000.0
2006-08-14 08:00:00,11.679,11.849,11.559,11.783,22150000.0
2006-08-14 09:00:00,11.776,11.848,11.598,11.79,24000000.0
2006-08-14 10:00:00,11.767,11.843,11.581,11.608,29700000.0
2006-08-14 11:00:00,11.652,11.787,11.556,11.686,25850000.0
2006-08-14 12:00:00,11.716,11.795,11.54,11.712,26700000.0
2006-08-14 13:00:00,11.707,11.799,11.554,11.631,25200000.0
2006-08-14 14:00:00,11.683,11.888,11.556,11.81,22450000.0
2006-08-14 15:00:00,11.686,11.945,11.64,11.732,25750000.0
2006-08-14 16:00:00,11.809,12.044,11.646,11.898,25450000.0
2006-08-14 17:00:00,11.959,12.009,11.76,11.909,20450000.0
2006-08-14 18:00:00,11.914,12.119,11.803,12.05,4750000.0
2006-08-14 19:00:00,12.034,12.169,11.897,12.022,17550000.0
2006-08-14 20:00:00,12.087,12.087,11.89,11.945,4400000.0
2006-08-14 21:00:00,12.007,12.079,11.866,11.916,4600000.0
2006-08-14 22:00:00,11.879,12.061,11.873,11.936,3600000.0
2006-08-14 23:00:00,11.946,12.083,11.883,11.943,3450000.0
2006-08-15 00:00:00,11.947,12.069,11.882,11.942,1500000.0
2006-08-15 01:00:00,12.014,12.059,11.896,11.949,5700000.0
2006-08-15 02:00:00,12.0,12.063,11.842,11.977,15250000.0
2006-08-15 03:00:00,12.012,12.073,11.838,11.948,15200000.0
2006-08-15 04:00:00,11.854,12.038,11.823,11.929,9650000.0
2006-08-15 05:00:00,11.9,12.023,11.835,11.917,8600000.0
2006-08-15 06:00:00,11.992,12.02,11.818,11.942,9350000.0
2006-08-15 07:00:00,11.975,12.069,11.815,11.942,19300000.0
2006-08-15 08:00:00,11.925,12.023,11.795,11.915,17500000.0
2006-08-15 09:00:00,11.925,12.019,11.804,11.946,18900000.0
2006-08-15 10:00:00,11.813,12.033,11.813,11.882,14250000.0
2006-08-15 11:00:00,11.82,11.987,11.766,11.832,16450000.0
2006-08-15 12:00:00,11.894,12.001,11.757,11.878,14800000.0
2006-08-15 13:00:00,11.946,12.009,11.757,11.808,14150000.0
2006-08-15 14:00:00,11.902,11.953,11.658,11.885,19900000.0
2006-08-15 15:00:00,11.765,12.008,11.745,11.929,25500000.0
2006-08-15 16:00:00,11.989,12.082,11.792,11.872,25500000.0
2006-08-15 17:00:00,11.962,12.124,11.798,12.019,25800000.0
2006-08-15 18:00:00,11.917,12.098,11.878,11.965,16350000.0
2006-08-15 19:00:00,11.939,12.028,11.851,11.926,11400000.0
2006-08-15 20:00:00,11.953,12.011,11.833,11.918,7250000.0
2006-08-15 21:00:00,11.873,12.045,11.848,11.987,13800000.0
2006-08-15 22:00:00,11.956,12.089,11.855,12.017,5700000.0
2006-08-15 23:00:00,11.998,12.123,11.944,12.059,3150000.0
2006-08-16 00:00:00,12.072,12.135,11.977,12.035,1300000.0
2006-08-16 01:00:00,12.111,12.121,11.935,12.04,2250000.0
2006-08-16 02:00:00,12.034,12.17,11.865,11.979,17000000.0
2006-08-16 03:00:00,12.058,12.175,11.884,11.996,15200000.0
2006-08-16 04:00:00,11.962,12.112,11.891,12.037,11150000.0
2006-08-16 05:00:00,11.959,12.092,11.872,12.048,18100000.0
2006-08-16 06:00:00,12.025,12.11,11.865,11.983,12400000.0
2006-08-16 07:00:00,12.031,12.117,11.906,11.968,14600000.0
2006-08-16 08:00:00,11.99,12.114,11.897,12.038,14850000.0
2006-08-16 09:00:00,12.017,12.142,11.887,12.113,16200000.0
2006-08-16 10:00:00,12.075,12.17,11.91,11.957,22300000.0
2006-08-16 11:00:00,12.025,12.172,11.917,12.074,19500000.0
2006-08-16 12:00:00,12.074,12.183,11.923,12.054,20650000.0
2006-08-16 13:00:00,12.054,12.124,11.909,12.0,18900000.0
2006-08-16 14:00:00,12.046,12.243,11.932,12.243,22950000.0
2006-08-16 15:00:00,12.148,12.41,12.115,12.187,25850000.0
2006-08-16 16:00:00,12.245,12.403,12.114,12.232,26450000.0
2006-08-16 17:00:00,12.341,12.415,12.157,12.36,25500000.0
2006-08-16 18:00:00,12.28,12.391,12.142,12.252,24300000.0
2006-08-16 19:00:00,12.23,12.321,12.078,12.115,16950000.0
2006-08-16 20:00:00,12.132,12.269,12.071,12.164,11050000.0
2006-08-16 21:00:00,12.15,12.257,12.051,12.124,10850000.0
2006-08-16 22:00:00,12.159,12.29,12.067,12.264,10350000.0
2006-08-16 23:00:00,12.216,12.282,12.154,12.205,1650000.0
2006-08-17 00:00:00,12.31,12.39,11.88,12.259,5550000.0
2006-08-17 01:00:00,12.312,12.385,12.16,12.188,9350000.0
2006-08-17 02:00:00,12.253,12.31,12.094,12.259,16350000.0
2006-08-17 03:00:00,12.192,12.304,12.084,12.243,12100000.0
2006-08-17 04:00:00,12.26,12.27,12.103,12.205,3850000.0
2006-08-17 05:00:00,12.183,12.312,12.093,12.215,9800000.0
2006-08-17 06:00:00,12.224,12.333,12.086,12.201,8700000.0
2006-08-17 07:00:00,12.263,12.334,12.123,12.158,10000000.0
2006-08-17 08:00:00,12.167,12.362,12.106,12.24,15850000.0
2006-08-17 09:00:00,12.187,12.365,12.145,12.298,11500000.0
2006-08-17 10:00:00,12.252,12.359,12.141,12.174,18200000.0
2006-08-17 11:00:00,12.24,12.359,12.09,12.194,22300000.0
2006-08-17 12:00:00,12.203,12.308,12.078,12.206,22500000.0
2006-08-17 13:00:00,12.207,12.307,12.067,12.278,13850000.0
2006-08-17 14:00:00,12.209,12.381,12.089,12.276,22350000.0
2006-08-17 15:00:00,12.137,12.28,11.895,11.98,26300000.0
2006-08-17 16:00:00,12.024,12.115,11.896,11.999,26550000.0
2006-08-17 17:00:00,12.1,12.149,11.864,12.076,26200000.0
2006-08-17 18:00:00,11.962,12.122,11.808,11.92,25350000.0
2006-08-17 19:00:00,11.915,12.023,11.76,11.88,22850000.0
2006-08-17 20:00:00,11.912,11.971,11.703,11.847,15900000.0
2006-08-17 21:00:00,11.888,11.95,11.748,11.835,9150000.0
2006-08-17 22:00:00,11.897,11.924,11.774,11.833,5000000.0
2006-08-17 23:00:00,11.885,11.916,11.735,11.866,4400000.0
2006-08-18 00:00:00,11.94,12.13,11.72,11.828,7050000.0
2006-08-18 01:00:00,11.883,11.938,11.757,11.867,5050000.0
2006-08-18 02:00:00,11.812,11.964,11.682,11.799,20150000.0
2006-08-18 03:00:00,11.749,11.955,11.689,11.766,21200000.0
2006-08-18 04:00:00,11.749,11.917,11.69,11.744,17350000.0
2006-08-18 05:00:00,11.794,11.924,11.716,11.854,16350000.0
2006-08-18 06:00:00,11.841,11.95,11.693,11.817,21300000.0
2006-08-18 07:00:00,11.788,12.014,11.774,11.871,19150000.0
2006-08-18 08:00:00,11.939,11.97,11.728,11.858,21850000.0
2006-08-18 09:00:00,11.87,11.997,11.739,11.961,14400000.0
2006-08-18 10:00:00,11.914,12.047,11.723,11.869,21700000.0
2006-08-18 11:00:00,11.848,12.056,11.789,11.894,19600000.0
2006-08-18 12:00:00,11.927,12.005,11.811,11.959,13050000.0
2006-08-18 13:00:00,11.943,12.05,11.792,11.949,13050000.0
2006-08-18 14:00:00,11.898,12.098,11.825,12.06,21250000.0
2006-08-18 15:00:00,11.919,12.137,11.76,11.834,24450000.0
2006-08-18 16:00:00,11.892,11.99,11.706,11.898,12950000.0
2006-08-18 17:00:00,11.982,11.988,11.706,11.832,25450000.0
2006-08-18 18:00:00,11.745,11.938,11.685,11.766,27150000.0
2006-08-18 19:00:00,11.75,12.01,11.675,11.894,16300000.0
2006-08-18 20:00:00,11.982,12.012,11.838,11.918,6350000.0
2006-08-18 21:00:00,11.955,12.041,11.853,11.989,9050000.0
2006-08-18 22:00:00,11.972,12.03,11.846,11.902,10550000.0
2006-08-20 23:00:00,11.872,12.016,11.861,11.922,1800000.0
2006-08-21 00:00:00,11.945,12.096,11.903,11.943,3200000.0
2006-08-21 01:00:00,11.996,12.063,11.879,12.007,5350000.0
2006-08-21 02:00:00,11.984,12.053,11.824,12.016,16150000.0
2006-08-21 03:00:00,11.958,12.091,11.881,12.078,19150000.0
2006-08-21 04:00:00,11.972,12.093,11.887,12.019,14050000.0
2006-08-21 05:00:00,12.004,12.145,11.886,12.039,18300000.0
2006-08-21 06:00:00,12.07,12.175,11.905,12.09,16350000.0
2006-08-21 07:00:00,12.041,12.249,11.932,12.046,22850000.0
2006-08-21 08:00:00,12.097,12.193,11.952,12.138,20800000.0
2006-08-21 09:00:00,12.084,12.257,11.968,12.151,19700000.0
2006-08-21 10:00:00,12.189,12.226,11.987,12.06,21500000.0
2006-08-21 11:00:00,12.121,12.287,12.023,12.136,23550000.0
2006-08-21 12:00:00,12.188,12.282,12.04,12.161,19050000.0
2006-08-21 13:00:00,12.066,12.269,11.991,12.2,23050000.0
2006-08-21 14:00:00,12.143,12.4,12.04,12.343,24900000.0
2006-08-21 15:00:00,12.232,12.409,12.149,12.297,25800000.0
2006-08-21 16:00:00,12.355,12.443,12.169,12.249,26550000.0
2006-08-21 17:00:00,12.333,12.333,12.096,12.291,25350000.0
2006-08-21 18:00:00,12.186,12.329,12.081,12.23,24400000.0
2006-08-21 19:00:00,12.203,12.377,12.113,12.188,18950000.0
2006-08-21 20:00:00,12.237,12.38,12.117,12.245,17750000.0
2006-08-21 21:00:00,12.276,12.386,12.124,12.291,16300000.0
2006-08-21 22:00:00,12.233,12.373,12.145,12.248,13350000.0
2006-08-21 23:00:00,12.329,12.358,12.21,12.265,2200000.0
2006-08-22 00:00:00,12.36,12.43,12.02,12.311,7250000.0
2006-08-22 01:00:00,12.324,12.373,12.205,12.245,4850000.0
2006-08-22 02:00:00,12.314,12.41,12.15,12.274,20800000.0
2006-08-22 03:00:00,12.226,12.386,12.148,12.346,10500000.0
2006-08-22 04:00:00,12.356,12.356,12.147,12.202,7450000.0
2006-08-22 05:00:00,12.224,12.374,12.149,12.302,12350000.0
2006-08-22 06:00:00,12.271,12.353,12.144,12.171,8450000.0
2006-08-22 07:00:00,12.206,12.354,12.155,12.251,8250000.0
2006-08-22 08:00:00,12.272,12.356,12.129,12.249,20300000.0
2006-08-22 09:00:00,12.267,12.377,12.137,12.303,18450000.0
2006-08-22 10:00:00,12.262,12.344,12.084,12.14,22050000.0
2006-08-22 11:00:00,12.203,12.367,12.09,12.256,21450000.0
2006-08-22 12:00:00,12.207,12.289,12.016,12.142,25000000.0
2006-08-22 13:00:00,12.15,12.253,12.002,12.052,22550000.0
2006-08-22 14:00:00,12.141,12.237,11.871,12.054,25250000.0
2006-08-22 15:00:00,11.955,12.188,11.902,12.062,25650000.0
2006-08-22 16:00:00,12.097,12.181,11.927,12.049,26550000.0
2006-08-22 17:00:00,12.132,12.244,11.93,12.165,24950000.0
2006-08-22 18:00:00,12.077,12.322,12.008,12.193,28900000.0
2006-08-22 19:00:00,12.184,12.276,12.014,12.176,27700000.0
2006-08-22 20:00:00,12.11,12.256,12.01,12.204,16500000.0
2006-08-22 21:00:00,12.138,12.263,12.053,12.206,15050000.0
2006-08-22 22:00:00,12.105,12.228,12.045,12.138,11250000.0
2006-08-22 23:00:00,12.195,12.237,12.039,12.185,2200000.0
2006-08-23 00:00:00,12.26,12.65,12.085,12.143,2950000.0
2006-08-23 01:00:00,12.123,12.269,12.07,12.162,2950000.0
2006-08-23 02:00:00,12.205,12.284,11.998,12.137,15300000.0
2006-08-23 03:00:00,12.209,12.244,12.052,12.157,9950000.0
2006-08-23 04:00:00,12.182,12.258,12.032,12.173,7100000.0
2006-08-23 05:00:00,12.221,12.261,12.031,12.118,11450000.0
2006-08-23 06:00:00,12.153,12.232,12.006,12.079,14500000.0
2006-08-23 07:00:00,12.069,12.226,12.018,12.131,12700000.0
2006-08-23 08:00:00,12.069,12.269,11.972,12.176,19900000.0
2006-08-23 09:00:00,12.18,12.318,12.043,12.246,22000000.0
2006-08-23 10:00:00,12.205,12.302,12.041,12.082,26900000.0
2006-08-23 11:00:00,12.124,12.309,12.041,12.245,20300000.0
2006-08-23 12:00:00,12.28,12.419,12.163,12.328,25850000.0
2006-08-23 13:00:00,12.312,12.435,12.183,12.412,23500000.0
2006-08-23 14:00:00,12.367,12.622,12.268,12.564,24150000.0
2006-08-23 15:00:00,12.466,12.606,12.359,12.496,25250000.0
2006-08-23 16:00:00,12.548,12.588,12.303,12.347,26850000.0
2006-08-23 17:00:00,12.434,12.469,12.203,12.432,25950000.0
2006-08-23 18:00:00,12.351,12.54,12.279,12.434,24500000.0
2006-08-23 19:00:00,12.415,12.529,12.301,12.353,17700000.0
2006-08-23 20:00:00,12.344,12.447,12.239,12.359,7100000.0
2006-08-23 21:00:00,12.359,12.413,12.237,12.27,2600000.0
2006-08-23 22:00:00,12.282,12.434,12.227,12.353,4300000.0
2006-08-23 23:00:00,12.38,12.438,12.296,12.334,2750000.0
2006-08-24 00:00:00,12.45,12.61,12.27,12.367,6600000.0
2006-08-24 01:00:00,12.437,12.49,12.307,12.376,5150000.0
2006-08-24 02:00:00,12.369,12.504,12.196,12.369,19500000.0
2006-08-24 03:00:00,12.316,12.417,12.201,12.335,10550000.0
2006-08-24 04:00:00,12.306,12.398,12.169,12.312,12200000.0
2006-08-24 05:00:00,12.298,12.388,12.181,12.301,8900000.0
2006-08-24 06:00:00,12.329,12.442,12.142,12.398,16500000.0
2006-08-24 07:00:00,12.289,12.458,12.234,12.361,15250000.0
2006-08-24 08:00:00,12.383,12.513,12.245,12.359,20050000.0
2006-08-24 09:00:00,12.336,12.485,12.233,12.443,17950000.0
2006-08-24 10:00:00,12.395,12.518,12.26,12.296,22200000.0
2006-08-24 11:00:00,12.371,12.555,12.281,12.467,21000000.0
2006-08-24 12:00:00,12.487,12.601,12.374,12.497,9700000.0
2006-08-24 13:00:00,12.397,12.595,12.347,12.444,21300000.0
2006-08-24 14:00:00,12.516,12.596,12.308,12.519,24800000.0
2006-08-24 15:00:00,12.379,12.581,12.315,12.54,25050000.0
2006-08-24 16:00:00,12.508,12.561,12.27,12.439,25700000.0
2006-08-24 17:00:00,12.53,12.55,12.285,12.449,26100000.0
2006-08-24 18:00:00,12.354,12.493,12.131,12.255,25100000.0
2006-08-24 19:00:00,12.237,12.342,12.112,12.213,19150000.0
2006-08-24 20:00:00,12.23,12.35,12.114,12.235,23100000.0
2006-08-24 21:00:00,12.276,12.361,12.125,12.284,14900000.0
2006-08-24 22:00:00,12.244,12.34,12.119,12.263,14100000.0
2006-08-24 23:00:00,12.186,12.308,12.068,12.185,9350000.0
2006-08-25 00:00:00,12.32,12.46,12.074,12.113,4450000.0
2006-08-25 01:00:00,12.188,12.313,12.075,12.204,4300000.0
2006-08-25 02:00:00,12.158,12.315,12.077,12.199,16250000.0
2006-08-25 03:00:00,12.251,12.306,12.063,12.189,18250000.0
2006-08-25 04:00:00,12.187,12.335,12.123,12.222,15400000.0
2006-08-25 05:00:00,12.231,12.387,12.14,12.257,11650000.0
2006-08-25 06:00:00,12.283,12.402,12.175,12.314,18400000.0
2006-08-25 07:00:00,12.282,12.43,12.224,12.363,15400000.0
2006-08-25 08:00:00,12.304,12.393,12.187,12.309,16050000.0
2006-08-25 09:00:00,12.328,12.413,12.152,12.293,13200000.0
2006-08-25 10:00:00,12.208,12.385,12.162,12.212,13650000.0
2006-08-25 11:00:00,12.217,12.445,12.164,12.42,17800000.0
2006-08-25 12:00:00,12.358,12.467,12.213,12.358,15550000.0
2006-08-25 13:00:00,12.233,12.463,12.193,12.307,16000000.0
2006-08-25 14:00:00,12.285,12.401,12.034,12.309,20250000.0
2006-08-25 15:00:00,12.161,12.372,12.09,12.2,23300000.0
2006-08-25 16:00:00,12.245,12.331,12.093,12.225,19750000.0
2006-08-25 17:00:00,12.186,12.403,12.087,12.343,24500000.0
2006-08-25 18:00:00,12.228,12.368,12.126,12.225,21150000.0
2006-08-25 19:00:00,12.203,12.368,12.144,12.332,17000000.0
2006-08-25 20:00:00,12.254,12.36,12.159,12.215,12650000.0
2006-08-25 21:00:00,12.316,12.352,12.189,12.253,5400000.0
2006-08-25 22:00:00,12.305,12.347,12.196,12.234,6750000.0
2006-08-27 23:00:00,12.318,12.37,12.231,12.274,1500000.0
2006-08-28 00:00:00,12.37,12.45,11.95,12.296,8600000.0
2006-08-28 01:00:00,12.354,12.449,12.23,12.274,4800000.0
2006-08-28 02:00:00,12.329,12.41,12.17,12.331,17150000.0
2006-08-28 03:00:00,12.304,12.402,12.201,12.318,16250000.0
2006-08-28 04:00:00,12.301,12.387,12.157,12.278,12600000.0
2006-08-28 05:00:00,12.316,12.394,12.189,12.332,14650000.0
2006-08-28 06:00:00,12.321,12.401,12.174,12.292,11900000.0
2006-08-28 07:00:00,12.344,12.397,12.172,12.275,11900000.0
2006-08-28 08:00:00,12.276,12.384,12.19,12.33,13050000.0
2006-08-28 09:00:00,12.244,12.411,12.189,12.352,14850000.0
2006-08-28 10:00:00,12.349,12.42,12.168,12.318,18350000.0
2006-08-28 11:00:00,12.271,12.404,12.186,12.394,7300000.0
2006-08-28 12:00:00,12.304,12.411,12.184,12.267,7350000.0
2006-08-28 13:00:00,12.336,12.418,12.181,12.381,5600000.0
2006-08-28 14:00:00,12.349,12.43,12.173,12.324,22000000.0
2006-08-28 15:00:00,12.222,12.399,12.113,12.236,25750000.0
2006-08-28 16:00:00,12.272,12.329,11.899,11.985,26650000.0
2006-08-28 17:00:00,12.079,12.1,11.823,11.964,24750000.0
2006-08-28 18:00:00,11.871,12.02,11.795,11.94,24450000.0
2006-08-28 19:00:00,11.909,12.012,11.806,11.885,19700000.0
2006-08-28 20:00:00,11.987,12.064,11.796,11.919,15300000.0
2006-08-28 21:00:00,11.941,12.033,11.802,11.85,14000000.0
2006-08-28 22:00:00,11.957,12.047,11.837,11.926,12550000.0
2006-08-28 23:00:00,11.995,11.995,11.84,11.94,1750000.0
2006-08-29 00:00:00,12.03,12.26,11.84,11.943,3350000.0
2006-08-29 01:00:00,11.983,12.059,11.884,11.954,3750000.0
2006-08-29 02:00:00,11.983,12.114,11.879,11.999,21650000.0
2006-08-29 03:00:00,12.008,12.14,11.866,12.001,13200000.0
2006-08-29 04:00:00,12.01,12.093,11.876,12.017,10350000.0
2006-08-29 05:00:00,11.992,12.113,11.887,12.024,17500000.0
2006-08-29 06:00:00,12.016,12.115,11.883,12.052,17350000.0
2006-08-29 07:00:00,11.929,12.107,11.871,11.985,18350000.0
2006-08-29 08:00:00,12.011,12.13,11.897,12.022,22000000.0
2006-08-29 09:00:00,12.013,12.118,11.893,12.071,16650000.0
2006-08-29 10:00:00,12.033,12.124,11.876,12.007,22000000.0
2006-08-29 11:00:00,12.015,12.138,11.908,12.01,21250000.0
2006-08-29 12:00:00,12.041,12.132,11.902,12.041,15650000.0
2006-08-29 13:00:00,12.035,12.136,11.895,12.023,19800000.0
2006-08-29 14:00:00,12.02,12.083,11.815,11.959,20400000.0
2006-08-29 15:00:00,11.817,12.059,11.817,11.962,25050000.0
2006-08-29 16:00:00,12.03,12.05,11.712,11.835,26100000.0
2006-08-29 17:00:00,11.873,12.046,11.75,12.002,24800000.0
2006-08-29 18:00:00,11.89,12.138,11.83,12.007,23350000.0
2006-08-29 19:00:00,11.991,12.172,11.91,12.063,17200000.0
2006-08-29 20:00:00,12.071,12.186,11.977,12.082,13350000.0
2006-08-29 21:00:00,12.063,12.206,11.998,12.134,3500000.0
2006-08-29 22:00:00,12.107,12.254,12.066,12.183,2500000.0
2006-08-29 23:00:00,12.224,12.297,12.032,12.195,4050000.0
2006-08-30 00:00:00,12.24,12.52,12.066,12.208,5600000.0
2006-08-30 01:00:00,12.194,12.309,12.094,12.177,3100000.0
2006-08-30 02:00:00,12.183,12.271,12.0,12.109,15250000.0
2006-08-30 03:00:00,12.117,12.22,11.993,12.043,13600000.0
2006-08-30 04:00:00,12.116,12.192,12.007,12.052,9350000.0
2006-08-30 05:00:00,12.102,12.194,11.981,12.102,8600000.0
2006-08-30 06:00:00,12.066,12.209,11.977,12.023,13600000.0
2006-08-30 07:00:00,12.114,12.242,11.995,12.132,15800000.0
2006-08-30 08:00:00,12.104,12.232,11.988,12.134,16400000.0
2006-08-30 09:00:00,12.135,12.24,11.993,12.182,12950000.0
2006-08-30 10:00:00,12.104,12.293,12.026,12.216,22000000.0
2006-08-30 11:00:00,12.13,12.261,11.995,12.147,21600000.0
2006-08-30 12:00:00,12.165,12.292,12.023,12.156,19600000.0
2006-08-30 13:00:00,12.157,12.488,12.006,12.358,16250000.0
2006-08-30 14:00:00,12.347,12.381,12.05,12.328,24650000.0
2006-08-30 15:00:00,12.229,12.472,12.2,12.346,26000000.0
2006-08-30 16:00:00,12.394,12.49,12.24,12.376,26450000.0
2006-08-30 17:00:00,12.458,12.504,12.23,12.379,25700000.0
2006-08-30 18:00:00,12.258,12.468,12.163,12.303,25550000.0
2006-08-30 19:00:00,12.28,12.502,12.219,12.411,19300000.0
2006-08-30 20:00:00,12.407,12.518,12.281,12.329,19700000.0
2006-08-30 21:00:00,12.434,12.494,12.283,12.41,11150000.0
2006-08-30 22:00:00,12.43,12.49,12.283,12.461,14950000.0
2006-08-30 23:00:00,12.373,12.5,12.335,12.414,3350000.0
2006-08-31 00:00:00,12.427,12.518,12.333,12.405,4650000.0
2006-08-31 01:00:00,12.447,12.5,12.332,12.41,2500000.0
2006-08-31 02:00:00,12.476,12.521,12.283,12.448,16650000.0
2006-08-31 03:00:00,12.388,12.506,12.283,12.427,13450000.0
2006-08-31 04:00:00,12.427,12.48,12.255,12.297,10750000.0
2006-08-31 05:00:00,12.263,12.515,12.263,12.432,14850000.0
2006-08-31 06:00:00,12.39,12.497,12.294,12.463,19650000.0
2006-08-31 07:00:00,12.436,12.511,12.273,12.345,16400000.0
2006-08-31 08:00:00,12.389,12.53,12.274,12.421,20250000.0
2006-08-31 09:00:00,12.44,12.618,12.332,12.575,22450000.0
2006-08-31 10:00:00,12.503,12.655,12.36,12.399,27750000.0
2006-08-31 11:00:00,12.456,12.596,12.368,12.587,20250000.0
2006-08-31 12:00:00,12.567,12.613,12.373,12.497,20400000.0
2006-08-31 13:00:00,12.492,12.653,12.376,12.561,23400000.0
2006-08-31 14:00:00,12.525,12.827,12.384,12.708,24750000.0
2006-08-31 15:00:00,12.568,12.75,12.455,12.563,26000000.0
2006-08-31 16:00:00,12.646,12.746,12.483,12.568,26350000.0
2006-08-31 17:00:00,12.679,12.751,12.503,12.677,26050000.0
2006-08-31 18:00:00,12.59,12.887,12.549,12.811,25300000.0
2006-08-31 19:00:00,12.781,12.868,12.64,12.663,22050000.0
2006-08-31 20:00:00,12.794,12.843,12.662,12.786,9900000.0
2006-08-31 21:00:00,12.751,12.864,12.682,12.739,10500000.0
2006-08-31 22:00:00,12.817,12.878,12.688,12.826,10300000.0
2006-08-31 23:00:00,12.735,12.895,12.707,12.836,3300000.0
2006-09-01 00:00:00,12.798,12.934,12.737,12.821,5900000.0
2006-09-01 01:00:00,12.824,12.885,12.746,12.813,2850000.0
2006-09-01 02:00:00,12.854,12.902,12.681,12.732,16400000.0
2006-09-01 03:00:00,12.742,12.894,12.636,12.692,17100000.0
2006-09-01 04:00:00,12.73,12.848,12.642,12.681,12850000.0
2006-09-01 05:00:00,12.776,12.896,12.638,12.696,17000000.0
2006-09-01 06:00:00,12.747,12.87,12.644,12.766,13050000.0
2006-09-01 07:00:00,12.798,12.931,12.676,12.828,17950000.0
2006-09-01 08:00:00,12.725,12.922,12.685,12.81,22800000.0
2006-09-01 09:00:00,12.806,12.907,12.658,12.825,19450000.0
2006-09-01 10:00:00,12.763,12.914,12.612,12.633,27100000.0
2006-09-01 11:00:00,12.708,12.832,12.576,12.682,23150000.0
2006-09-01 12:00:00,12.632,12.795,12.565,12.709,20300000.0
2006-09-01 13:00:00,12.704,12.798,12.534,12.796,20650000.0
2006-09-01 14:00:00,12.757,12.84,12.526,12.699,24550000.0
2006-09-01 15:00:00,12.614,12.783,12.508,12.605,24700000.0
2006-09-01 16:00:00,12.662,12.769,12.514,12.677,25400000.0
2006-09-01 17:00:00,12.8,12.887,12.586,12.852,25300000.0
2006-09-01 18:00:00,12.755,12.929,12.68,12.843,20950000.0
2006-09-01 19:00:00,12.838,12.947,12.712,12.799,18350000.0
2006-09-01 20:00:00,12.774,12.954,12.708,12.874,15500000.0
2006-09-01 21:00:00,12.888,12.932,12.703,12.799,14500000.0
2006-09-01 22:00:00,12.887,12.93,12.725,12.853,10300000.0
2006-09-03 23:00:00,12.86,12.871,12.735,12.783,1300000.0
2006-09-04 00:00:00,12.91,13.14,12.742,12.783,3200000.0
2006-09-04 01:00:00,12.855,12.875,12.73,12.824,2450000.0
2006-09-04 02:00:00,12.899,12.94,12.7,12.871,23350000.0
2006-09-04 03:00:00,12.865,12.947,12.708,12.864,14650000.0
2006-09-04 04:00:00,12.805,12.949,12.728,12.88,12050000.0
2006-09-04 05:00:00,12.797,12.914,12.715,12.749,11100000.0
2006-09-04 06:00:00,12.782,12.936,12.712,12.766,13100000.0
2006-09-04 07:00:00,12.865,12.947,12.714,12.773,14250000.0
2006-09-04 08:00:00,12.797,12.955,12.716,12.839,18650000.0
2006-09-04 09:00:00,12.795,12.941,12.698,12.79,10650000.0
2006-09-04 10:00:00,12.849,12.965,12.725,12.899,17750000.0
2006-09-04 11:00:00,12.748,12.981,12.722,12.84,17100000.0
2006-09-04 12:00:00,12.907,13.021,12.786,12.922,13200000.0
2006-09-04 13:00:00,12.791,12.993,12.761,12.884,15150000.0
2006-09-04 14:00:00,12.923,13.039,12.806,12.985,18900000.0
2006-09-04 15:00:00,12.928,13.066,12.829,13.048,12050000.0
2006-09-04 16:00:00,13.047,13.082,12.824,12.88,9200000.0
2006-09-04 17:00:00,12.911,13.004,12.736,12.886,7750000.0
2006-09-04 18:00:00,12.79,12.929,12.725,12.844,3150000.0
2006-09-04 19:00:00,12.839,12.952,12.778,12.872,1100000.0
2006-09-04 20:00:00,12.843,12.887,12.765,12.805,1550000.0
2006-09-04 21:00:00,12.874,12.914,12.764,12.814,1300000.0
2006-09-04 22:00:00,12.863,12.877,12.762,12.814,1600000.0
2006-09-04 23:00:00,12.871,12.922,12.765,12.877,1450000.0
2006-09-05 00:00:00,12.821,12.977,12.77,12.92,4500000.0
2006-09-05 01:00:00,12.93,12.974,12.803,12.88,5200000.0
2006-09-05 02:00:00,12.859,13.028,12.793,12.923,17650000.0
2006-09-05 03:00:00,12.951,13.057,12.798,12.964,15750000.0
2006-09-05 04:00:00,12.938,13.014,12.801,12.858,14250000.0
2006-09-05 05:00:00,12.928,13.031,12.793,12.993,16650000.0
2006-09-05 06:00:00,12.936,13.031,12.774,12.902,17400000.0
2006-09-05 07:00:00,12.98,13.062,12.845,12.998,17850000.0
2006-09-05 08:00:00,12.907,13.082,12.856,12.984,21650000.0
2006-09-05 09:00:00,12.963,13.066,12.823,12.991,18200000.0
2006-09-05 10:00:00,12.94,13.099,12.831,12.892,22200000.0
2006-09-05 11:00:00,12.973,13.214,12.881,13.055,23550000.0
2006-09-05 12:00:00,13.075,13.188,12.967,13.121,21550000.0
2006-09-05 13:00:00,13.134,13.195,12.97,13.075,19500000.0
2006-09-05 14:00:00,13.077,13.197,12.934,13.126,24800000.0
2006-09-05 15:00:00,13.06,13.222,12.956,13.065,24950000.0
2006-09-05 16:00:00,13.091,13.216,12.822,12.891,26600000.0
2006-09-05 17:00:00,13.011,13.074,12.864,13.033,25700000.0
2006-09-05 18:00:00,12.918,13.074,12.805,12.93,26200000.0
2006-09-05 19:00:00,12.915,13.006,12.802,12.865,17900000.0
2006-09-05 20:00:00,12.926,12.975,12.676,12.854,21550000.0
2006-09-05 21:00:00,12.833,12.948,12.724,12.812,22650000.0
2006-09-05 22:00:00,12.785,12.949,12.74,12.803,15250000.0
2006-09-05 23:00:00,12.886,12.976,12.749,12.883,4300000.0
2006-09-06 00:00:00,12.914,13.003,12.827,12.904,4250000.0
2006-09-06 01:00:00,12.973,12.997,12.845,12.943,4500000.0
2006-09-06 02:00:00,12.962,13.059,12.799,12.931,20300000.0
2006-09-06 03:00:00,12.971,13.055,12.793,12.865,15950000.0
2006-09-06 04:00:00,12.896,13.03,12.808,12.883,7750000.0
2006-09-06 05:00:00,12.893,13.006,12.821,12.913,13050000.0
2006-09-06 06:00:00,12.962,13.044,12.82,12.911,11850000.0
2006-09-06 07:00:00,12.962,13.023,12.784,12.885,18550000.0
2006-09-06 08:00:00,12.968,13.03,12.805,12.943,18350000.0
2006-09-06 09:00:00,12.908,12.97,12.731,12.907,14750000.0
2006-09-06 10:00:00,12.89,12.997,12.699,12.819,24000000.0
2006-09-06 11:00:00,12.896,13.024,12.772,12.914,21250000.0
2006-09-06 12:00:00,12.954,13.002,12.766,12.904,20900000.0
2006-09-06 13:00:00,12.911,12.977,12.759,12.894,21650000.0
2006-09-06 14:00:00,12.895,13.148,12.749,13.076,24050000.0
2006-09-06 15:00:00,12.954,13.124,12.827,12.934,25200000.0
2006-09-06 16:00:00,12.997,13.222,12.816,13.022,27150000.0
2006-09-06 17:00:00,13.123,13.23,12.97,13.093,25750000.0
2006-09-06 18:00:00,12.986,13.138,12.902,12.992,26200000.0
2006-09-06 19:00:00,12.972,13.071,12.836,12.964,20300000.0
2006-09-06 20:00:00,13.03,13.096,12.829,12.929,21450000.0
2006-09-06 21:00:00,13.018,13.023,12.789,12.897,17600000.0
2006-09-06 22:00:00,12.898,13.027,12.812,12.939,15750000.0
2006-09-06 23:00:00,12.867,12.982,12.816,12.908,2250000.0
2006-09-07 00:00:00,12.98,13.12,12.46,12.925,2650000.0
2006-09-07 01:00:00,12.914,13.1,12.844,12.957,7400000.0
2006-09-07 02:00:00,12.994,13.055,12.828,12.885,15450000.0
2006-09-07 03:00:00,12.994,13.034,12.795,12.848,15800000.0
2006-09-07 04:00:00,12.872,13.022,12.784,12.83,13850000.0
2006-09-07 05:00:00,12.898,12.986,12.782,12.891,12150000.0
2006-09-07 06:00:00,12.921,13.031,12.795,12.836,17300000.0
2006-09-07 07:00:00,12.925,13.048,12.781,12.903,14450000.0
2006-09-07 08:00:00,12.984,13.069,12.804,13.009,23550000.0
2006-09-07 09:00:00,13.002,13.089,12.868,13.034,21600000.0
2006-09-07 10:00:00,12.957,13.062,12.824,12.894,20350000.0
2006-09-07 11:00:00,12.906,13.068,12.832,12.924,17200000.0
2006-09-07 12:00:00,13.009,13.109,12.853,12.875,20450000.0
2006-09-07 13:00:00,12.873,13.044,12.789,12.789,21600000.0
2006-09-07 14:00:00,12.89,12.954,12.585,12.774,24900000.0
2006-09-07 15:00:00,12.683,12.838,12.564,12.729,25850000.0
2006-09-07 16:00:00,12.775,12.845,12.369,12.457,26550000.0
2006-09-07 17:00:00,12.551,12.61,12.379,12.522,26000000.0
2006-09-07 18:00:00,12.417,12.567,12.321,12.47,31200000.0
2006-09-07 19:00:00,12.446,12.593,12.346,12.533,25100000.0
2006-09-07 20:00:00,12.528,12.628,12.384,12.516,19700000.0
2006-09-07 21:00:00,12.56,12.631,12.39,12.494,20500000.0
2006-09-07 22:00:00,12.53,12.574,12.373,12.529,19650000.0
2006-09-07 23:00:00,12.399,12.564,12.373,12.463,3050000.0
2006-09-08 00:00:00,12.56,12.66,11.97,12.474,5200000.0
2006-09-08 01:00:00,12.565,12.607,12.445,12.513,4400000.0
2006-09-08 02:00:00,12.567,12.623,12.403,12.55,20700000.0
2006-09-08 03:00:00,12.549,12.601,12.381,12.559,12550000.0
2006-09-08 04:00:00,12.54,12.59,12.383,12.531,11200000.0
2006-09-08 05:00:00,12.535,12.624,12.416,12.577,16550000.0
2006-09-08 06:00:00,12.542,12.638,12.403,12.454,11100000.0
2006-09-08 07:00:00,12.524,12.597,12.402,12.466,9450000.0
2006-09-08 08:00:00,12.538,12.559,12.323,12.416,19150000.0
2006-09-08 09:00:00,12.444,12.534,12.239,12.395,16700000.0
2006-09-08 10:00:00,12.4,12.444,12.207,12.233,17400000.0
2006-09-08 11:00:00,12.284,12.385,12.057,12.169,18100000.0
2006-09-08 12:00:00,12.229,12.332,12.042,12.189,23500000.0
2006-09-08 13:00:00,12.197,12.279,11.993,12.121,17950000.0
2006-09-08 14:00:00,12.116,12.274,11.831,11.996,23650000.0
2006-09-08 15:00:00,11.899,12.128,11.82,11.945,26150000.0
2006-09-08 16:00:00,11.991,12.141,11.87,12.016,26200000.0
2006-09-08 17:00:00,12.104,12.118,11.895,12.101,25900000.0
2006-09-08 18:00:00,12.026,12.199,11.958,12.084,25200000.0
2006-09-08 19:00:00,12.058,12.192,11.952,12.088,22700000.0
2006-09-08 20:00:00,11.965,12.168,11.951,12.044,12750000.0
2006-09-08 21:00:00,12.1,12.149,11.916,12.035,16350000.0
2006-09-08 22:00:00,12.03,12.131,11.94,12.02,13350000.0
2006-09-10 23:00:00,12.076,12.089,11.935,11.974,1400000.0
2006-09-11 00:00:00,12.12,12.12,11.04,11.955,8900000.0
2006-09-11 01:00:00,12.011,12.072,11.79,11.927,18100000.0
2006-09-11 02:00:00,12.015,12.034,11.714,11.852,29750000.0
2006-09-11 03:00:00,11.901,11.911,11.584,11.724,32650000.0
2006-09-11 04:00:00,11.663,11.855,11.611,11.719,24450000.0
2006-09-11 05:00:00,11.716,11.859,11.634,11.698,26650000.0
2006-09-11 06:00:00,11.742,11.86,11.59,11.738,26850000.0
2006-09-11 07:00:00,11.662,11.826,11.582,11.745,27500000.0
2006-09-11 08:00:00,11.697,11.813,11.473,11.608,25350000.0
2006-09-11 09:00:00,11.606,11.827,11.527,11.767,21250000.0
2006-09-11 10:00:00,11.794,11.864,11.563,11.602,27000000.0
2006-09-11 11:00:00,11.636,11.845,11.543,11.732,25400000.0
2006-09-11 12:00:00,11.769,11.864,11.622,11.764,23550000.0
2006-09-11 13:00:00,11.767,11.827,11.547,11.71,24500000.0
2006-09-11 14:00:00,11.695,11.802,11.511,11.686,25050000.0
2006-09-11 15:00:00,11.587,11.75,11.141,11.2,26200000.0
2006-09-11 16:00:00,11.222,11.395,11.093,11.17,27000000.0
2006-09-11 17:00:00,11.237,11.253,10.983,11.146,26000000.0
2006-09-11 18:00:00,11.061,11.388,10.996,11.293,25500000.0
2006-09-11 19:00:00,11.263,11.366,10.9,11.094,21700000.0
2006-09-11 20:00:00,10.968,11.214,10.897,11.006,17950000.0
2006-09-11 21:00:00,10.967,11.119,10.917,10.928,10450000.0
2006-09-11 22:00:00,10.952,11.125,10.887,10.998,18200000.0
2006-09-11 23:00:00,11.044,11.151,10.926,11.122,4000000.0
2006-09-12 00:00:00,11.026,11.181,10.96,11.065,10700000.0
2006-09-12 01:00:00,11.125,11.197,10.956,11.028,11600000.0
2006-09-12 02:00:00,11.108,11.189,10.915,11.121,24250000.0
2006-09-12 03:00:00,11.067,11.296,11.028,11.105,29400000.0
2006-09-12 04:00:00,11.102,11.309,11.051,11.279,19250000.0
2006-09-12 05:00:00,11.235,11.362,11.079,11.242,21600000.0
2006-09-12 06:00:00,11.218,11.367,11.093,11.304,21750000.0
2006-09-12 07:00:00,11.275,11.345,11.097,11.181,21200000.0
2006-09-12 08:00:00,11.275,11.287,11.053,11.216,23900000.0
2006-09-12 09:00:00,11.198,11.353,11.088,11.295,23000000.0
2006-09-12 10:00:00,11.297,11.391,11.135,11.169,28450000.0
2006-09-12 11:00:00,11.253,11.375,11.085,11.257,23850000.0
2006-09-12 12:00:00,11.272,11.365,11.11,11.244,26100000.0
2006-09-12 13:00:00,11.228,11.337,11.067,11.155,24900000.0
2006-09-12 14:00:00,11.206,11.325,10.963,11.216,25550000.0
2006-09-12 15:00:00,11.1,11.234,10.94,11.051,25800000.0
2006-09-12 16:00:00,11.093,11.256,10.934,11.112,26750000.0
2006-09-12 17:00:00,11.231,11.265,11.004,11.186,26300000.0
2006-09-12 18:00:00,11.065,11.196,10.893,10.967,26050000.0
2006-09-12 19:00:00,10.945,11.073,10.828,10.99,20950000.0
2006-09-12 20:00:00,10.882,10.998,10.789,10.907,20700000.0
2006-09-12 21:00:00,10.868,11.051,10.821,10.838,22050000.0
2006-09-12 22:00:00,10.986,10.998,10.792,10.865,11400000.0
2006-09-12 23:00:00,10.93,11.001,10.802,10.922,5800000.0
2006-09-13 00:00:00,10.96,11.27,10.808,10.975,5850000.0
2006-09-13 01:00:00,10.946,11.07,10.818,10.924,8950000.0
2006-09-13 02:00:00,10.984,11.036,10.781,10.833,25650000.0
2006-09-13 03:00:00,10.929,10.979,10.74,10.85,22950000.0
2006-09-13 04:00:00,10.869,11.055,10.797,10.884,23000000.0
2006-09-13 05:00:00,10.914,11.084,10.838,10.906,20400000.0
2006-09-13 06:00:00,10.958,11.095,10.87,10.929,15250000.0
2006-09-13 07:00:00,10.991,11.037,10.78,10.882,19200000.0
2006-09-13 08:00:00,10.915,11.005,10.733,10.857,22800000.0
2006-09-13 09:00:00,10.859,10.996,10.715,10.915,24500000.0
2006-09-13 10:00:00,10.864,10.954,10.709,10.766,29500000.0
2006-09-13 11:00:00,10.799,10.946,10.73,10.893,15950000.0
2006-09-13 12:00:00,10.917,11.062,10.818,10.957,26300000.0
2006-09-13 13:00:00,10.941,11.052,10.799,10.883,24600000.0
2006-09-13 14:00:00,10.914,11.174,10.8,11.143,24400000.0
2006-09-13 15:00:00,11.023,11.265,10.982,11.054,26150000.0
2006-09-13 16:00:00,11.091,11.203,10.793,10.956,27050000.0
2006-09-13 17:00:00,11.013,11.172,10.866,11.167,26250000.0
2006-09-13 18:00:00,11.072,11.205,10.967,11.089,26500000.0
2006-09-13 19:00:00,11.059,11.116,10.89,10.931,21950000.0
2006-09-13 20:00:00,10.926,11.084,10.883,10.979,17550000.0
2006-09-13 21:00:00,10.935,11.154,10.884,11.136,19400000.0
2006-09-13 22:00:00,11.137,11.179,10.964,11.108,16850000.0
2006-09-13 23:00:00,11.027,11.155,11.004,11.076,3600000.0
2006-09-14 00:00:00,11.16,11.38,10.64,11.06,2950000.0
2006-09-14 01:00:00,11.103,11.16,10.949,11.116,7850000.0
2006-09-14 02:00:00,11.101,11.16,10.938,10.997,17350000.0
2006-09-14 03:00:00,11.103,11.191,10.904,11.003,21150000.0
2006-09-14 04:00:00,11.024,11.198,10.967,11.036,12250000.0
2006-09-14 05:00:00,11.055,11.195,10.98,11.009,12700000.0
2006-09-14 06:00:00,11.08,11.248,10.97,11.132,19000000.0
2006-09-14 07:00:00,11.151,11.263,11.006,11.064,20850000.0
2006-09-14 08:00:00,11.14,11.263,11.017,11.116,18200000.0
2006-09-14 09:00:00,11.09,11.251,10.977,11.169,19650000.0
2006-09-14 10:00:00,11.155,11.316,11.01,11.115,25950000.0
2006-09-14 11:00:00,11.137,11.314,11.037,11.203,23600000.0
2006-09-14 12:00:00,11.234,11.336,11.102,11.239,25600000.0
2006-09-14 13:00:00,11.239,11.376,11.118,11.21,24950000.0
2006-09-14 14:00:00,11.26,11.365,10.982,11.217,25250000.0
2006-09-14 15:00:00,11.115,11.274,10.898,10.986,26200000.0
2006-09-14 16:00:00,11.058,11.118,10.852,10.974,26950000.0
2006-09-14 17:00:00,11.06,11.098,10.832,11.014,25950000.0
2006-09-14 18:00:00,10.913,11.037,10.755,10.862,25850000.0
2006-09-14 19:00:00,10.827,10.901,10.611,10.766,24250000.0
2006-09-14 20:00:00,10.783,10.783,10.491,10.641,22350000.0
2006-09-14 21:00:00,10.587,10.769,10.546,10.546,21600000.0
2006-09-14 22:00:00,10.594,10.713,10.514,10.553,9650000.0
2006-09-14 23:00:00,10.601,10.692,10.485,10.688,6150000.0
2006-09-15 00:00:00,10.67,10.93,10.44,10.584,4050000.0
2006-09-15 01:00:00,10.645,10.752,10.494,10.494,10600000.0
2006-09-15 02:00:00,10.583,10.708,10.392,10.626,22800000.0
2006-09-15 03:00:00,10.552,10.712,10.458,10.639,15900000.0
2006-09-15 04:00:00,10.655,10.741,10.491,10.66,13600000.0
2006-09-15 05:00:00,10.623,10.73,10.471,10.633,16100000.0
2006-09-15 06:00:00,10.584,10.732,10.518,10.663,20250000.0
2006-09-15 07:00:00,10.643,10.742,10.504,10.666,15000000.0
2006-09-15 08:00:00,10.575,10.81,10.492,10.746,16350000.0
2006-09-15 09:00:00,10.698,10.811,10.543,10.744,22000000.0
2006-09-15 10:00:00,10.723,10.814,10.568,10.723,5750000.0
2006-09-15 11:00:00,10.676,10.795,10.578,10.716,7250000.0
2006-09-15 12:00:00,10.633,10.76,10.478,10.605,24400000.0
2006-09-15 13:00:00,10.627,10.713,10.456,10.615,24900000.0
2006-09-15 14:00:00,10.582,10.8,10.487,10.764,25800000.0
2006-09-15 15:00:00,10.603,10.757,10.304,10.461,25800000.0
2006-09-15 16:00:00,10.51,10.578,10.318,10.442,26650000.0
2006-09-15 17:00:00,10.51,10.593,10.375,10.499,26200000.0
2006-09-15 18:00:00,10.407,10.836,10.337,10.696,24950000.0
2006-09-15 19:00:00,10.659,10.935,10.557,10.757,27950000.0
2006-09-15 20:00:00,10.626,10.814,10.548,10.681,12000000.0
2006-09-15 21:00:00,10.642,10.8,10.564,10.645,7850000.0
2006-09-15 22:00:00,10.727,10.778,10.609,10.68,6800000.0
2006-09-17 23:00:00,10.753,10.802,10.652,10.693,1900000.0
2006-09-18 00:00:00,10.81,11.21,10.656,10.714,1800000.0
2006-09-18 01:00:00,10.807,10.815,10.657,10.715,2100000.0
2006-09-18 02:00:00,10.775,10.797,10.655,10.714,2050000.0
2006-09-18 03:00:00,10.774,10.802,10.661,10.661,1150000.0
2006-09-18 04:00:00,10.778,10.786,10.655,10.745,2200000.0
2006-09-18 05:00:00,10.764,10.774,10.654,10.723,1650000.0
2006-09-18 06:00:00,10.766,10.806,10.655,10.695,2650000.0
2006-09-18 07:00:00,10.718,10.806,10.647,10.714,1550000.0
2006-09-18 08:00:00,10.682,10.841,10.627,10.73,4100000.0
2006-09-18 09:00:00,10.651,10.824,10.642,10.79,5600000.0
2006-09-18 10:00:00,10.779,10.853,10.657,10.757,3900000.0
2006-09-18 11:00:00,10.678,10.925,10.597,10.844,11950000.0
2006-09-18 12:00:00,10.864,10.965,10.754,10.902,22150000.0
2006-09-18 13:00:00,10.889,10.96,10.736,10.791,23600000.0
2006-09-18 14:00:00,10.846,10.931,10.577,10.799,25200000.0
2006-09-18 15:00:00,10.658,10.904,10.626,10.768,26350000.0
2006-09-18 16:00:00,10.813,10.915,10.64,10.692,26850000.0
2006-09-18 17:00:00,10.801,10.952,10.639,10.882,26300000.0
2006-09-18 18:00:00,10.794,11.073,10.737,10.989,26550000.0
2006-09-18 19:00:00,10.971,11.176,10.868,10.98,22100000.0
2006-09-18 20:00:00,11.004,11.171,10.902,11.011,20200000.0
2006-09-18 21:00:00,11.062,11.16,10.918,11.025,16200000.0
2006-09-18 22:00:00,11.037,11.142,10.953,11.057,10050000.0
2006-09-18 23:00:00,11.085,11.173,10.995,11.065,2850000.0
2006-09-19 00:00:00,11.18,11.21,10.72,11.115,4500000.0
2006-09-19 01:00:00,11.15,11.196,11.031,11.085,6600000.0
2006-09-19 02:00:00,11.126,11.215,10.973,11.099,10200000.0
2006-09-19 03:00:00,11.006,11.168,10.973,11.087,10200000.0
2006-09-19 04:00:00,10.966,11.113,10.911,10.983,8800000.0
2006-09-19 05:00:00,10.994,11.124,10.935,10.996,7300000.0
2006-09-19 06:00:00,11.014,11.125,10.894,11.054,8150000.0
2006-09-19 07:00:00,11.062,11.12,10.942,10.965,8000000.0
2006-09-19 08:00:00,11.046,11.134,10.93,11.098,7750000.0
2006-09-19 09:00:00,10.99,11.153,10.912,11.08,16850000.0
2006-09-19 10:00:00,11.074,11.096,10.796,10.842,28900000.0
2006-09-19 11:00:00,10.903,11.029,10.755,10.823,25500000.0
2006-09-19 12:00:00,10.868,10.97,10.714,10.888,24450000.0
2006-09-19 13:00:00,10.888,10.947,10.724,10.859,24250000.0
2006-09-19 14:00:00,10.84,11.028,10.702,10.977,25100000.0
2006-09-19 15:00:00,10.899,11.167,10.812,11.023,26100000.0
2006-09-19 16:00:00,11.076,11.141,10.779,10.849,27200000.0
2006-09-19 17:00:00,10.943,10.972,10.702,10.916,26350000.0
2006-09-19 18:00:00,10.824,10.939,10.598,10.756,26100000.0
2006-09-19 19:00:00,10.722,10.847,10.632,10.746,24800000.0
2006-09-19 20:00:00,10.659,10.782,10.555,10.575,12750000.0
2006-09-19 21:00:00,10.7,10.777,10.564,10.621,9900000.0
2006-09-19 22:00:00,10.71,10.793,10.599,10.739,11600000.0
2006-09-19 23:00:00,10.657,10.779,10.573,10.743,4150000.0
2006-09-20 00:00:00,10.67,10.82,10.59,10.691,6850000.0
2006-09-20 01:00:00,10.724,10.805,10.619,10.715,6850000.0
2006-09-20 02:00:00,10.754,10.81,10.585,10.612,21350000.0
2006-09-20 03:00:00,10.723,10.81,10.577,10.602,19900000.0
2006-09-20 04:00:00,10.609,10.824,10.594,10.661,13500000.0
2006-09-20 05:00:00,10.747,10.796,10.583,10.732,10850000.0
2006-09-20 06:00:00,10.724,10.808,10.603,10.757,14700000.0
2006-09-20 07:00:00,10.736,10.823,10.551,10.643,23150000.0
2006-09-20 08:00:00,10.681,10.774,10.546,10.662,22050000.0
2006-09-20 09:00:00,10.652,10.823,10.561,10.733,21950000.0
2006-09-20 10:00:00,10.746,10.808,10.514,10.555,28550000.0
2006-09-20 11:00:00,10.619,10.827,10.564,10.771,25200000.0
2006-09-20 12:00:00,10.727,10.788,10.51,10.664,26650000.0
2006-09-20 13:00:00,10.66,10.797,10.518,10.685,24150000.0
2006-09-20 14:00:00,10.681,10.967,10.547,10.87,25450000.0
2006-09-20 15:00:00,10.754,11.009,10.733,10.881,26350000.0
2006-09-20 16:00:00,10.916,11.103,10.798,10.923,27550000.0
2006-09-20 17:00:00,10.879,11.149,10.861,10.951,45500000.0
2006-09-20 18:00:00,10.942,11.111,10.842,10.965,41400000.0
2006-09-20 19:00:00,10.94,11.068,10.832,10.907,32600000.0
2006-09-20 20:00:00,10.9,11.037,10.7,10.795,25200000.0
2006-09-20 21:00:00,10.842,10.939,10.699,10.803,24000000.0
2006-09-20 22:00:00,10.798,10.927,10.711,10.769,20150000.0
2006-09-20 23:00:00,10.826,10.88,10.738,10.776,2900000.0
2006-09-21 00:00:00,10.87,11.21,10.719,10.773,3100000.0
2006-09-21 01:00:00,10.817,10.87,10.698,10.754,5200000.0
2006-09-21 02:00:00,10.806,10.868,10.637,10.777,18550000.0
2006-09-21 03:00:00,10.818,10.845,10.586,10.786,17550000.0
2006-09-21 04:00:00,10.666,10.866,10.62,10.682,10950000.0
2006-09-21 05:00:00,10.728,10.891,10.653,10.789,19750000.0
2006-09-21 06:00:00,10.817,10.983,10.728,10.838,22850000.0
2006-09-21 07:00:00,10.903,10.96,10.737,10.808,19000000.0
2006-09-21 08:00:00,10.879,10.951,10.703,10.822,23950000.0
2006-09-21 09:00:00,10.768,10.941,10.7,10.927,16450000.0
2006-09-21 10:00:00,10.91,11.058,10.781,10.818,28100000.0
2006-09-21 11:00:00,10.85,11.045,10.828,10.943,24300000.0
2006-09-21 12:00:00,10.958,11.003,10.754,10.952,25900000.0
2006-09-21 13:00:00,10.953,11.05,10.773,11.008,23750000.0
2006-09-21 14:00:00,10.998,11.09,10.748,10.897,25650000.0
2006-09-21 15:00:00,10.804,11.008,10.701,10.776,26050000.0
2006-09-21 16:00:00,10.843,11.016,10.657,10.872,26350000.0
2006-09-21 17:00:00,10.963,11.11,10.815,11.073,26100000.0
2006-09-21 18:00:00,10.947,11.142,10.91,11.028,24350000.0
2006-09-21 19:00:00,11.045,11.14,10.852,11.044,20250000.0
2006-09-21 20:00:00,11.106,11.198,10.893,11.144,16750000.0
2006-09-21 21:00:00,11.032,11.222,10.984,11.141,6900000.0
2006-09-21 22:00:00,11.089,11.158,10.991,11.07,4350000.0
2006-09-21 23:00:00,11.073,11.155,10.973,11.055,2650000.0
2006-09-22 00:00:00,11.15,11.38,11.0,11.075,2750000.0
2006-09-22 01:00:00,11.115,11.197,10.978,11.074,6200000.0
2006-09-22 02:00:00,11.124,11.247,10.965,11.143,18350000.0
2006-09-22 03:00:00,11.125,11.2,10.982,11.093,8200000.0
2006-09-22 04:00:00,11.129,11.175,11.013,11.109,5600000.0
2006-09-22 05:00:00,11.123,11.181,10.981,11.142,6650000.0
2006-09-22 06:00:00,11.118,11.199,10.978,11.052,12800000.0
2006-09-22 07:00:00,11.015,11.245,10.975,11.044,12850000.0
2006-09-22 08:00:00,11.072,11.224,11.01,11.131,22250000.0
2006-09-22 09:00:00,11.072,11.292,11.008,11.202,18400000.0
2006-09-22 10:00:00,11.16,11.304,11.019,11.14,28800000.0
2006-09-22 11:00:00,11.195,11.328,11.098,11.208,25650000.0
2006-09-22 12:00:00,11.239,11.313,11.075,11.197,26650000.0
2006-09-22 13:00:00,11.205,11.299,11.07,11.207,21900000.0
2006-09-22 14:00:00,11.194,11.349,11.086,11.309,25600000.0
2006-09-22 15:00:00,11.207,11.378,11.05,11.122,26350000.0
2006-09-22 16:00:00,11.187,11.269,10.9,10.979,26550000.0
2006-09-22 17:00:00,11.095,11.194,10.938,11.156,25800000.0
2006-09-22 18:00:00,11.039,11.233,10.99,11.145,25750000.0
2006-09-22 19:00:00,11.128,11.235,10.998,11.041,19850000.0
2006-09-22 20:00:00,11.056,11.213,10.935,11.013,9750000.0
2006-09-22 21:00:00,11.084,11.186,10.964,11.022,7100000.0
2006-09-22 22:00:00,11.095,11.155,10.948,11.08,7300000.0
2006-09-24 23:00:00,11.125,11.125,10.992,11.055,1300000.0
2006-09-25 00:00:00,11.069,11.199,10.995,11.103,3050000.0
2006-09-25 01:00:00,11.111,11.111,10.919,10.965,3450000.0
2006-09-25 02:00:00,11.078,11.11,10.873,10.982,23800000.0
2006-09-25 03:00:00,11.055,11.132,10.888,11.032,14250000.0
2006-09-25 04:00:00,10.987,11.141,10.913,10.994,13550000.0
2006-09-25 05:00:00,11.032,11.089,10.92,10.958,11850000.0
2006-09-25 06:00:00,11.035,11.146,10.926,11.139,11400000.0
2006-09-25 07:00:00,11.113,11.18,10.958,11.123,17000000.0
2006-09-25 08:00:00,11.131,11.205,10.962,11.09,21350000.0
2006-09-25 09:00:00,11.083,11.204,10.981,11.141,13900000.0
2006-09-25 10:00:00,11.133,11.209,10.895,10.913,26400000.0
2006-09-25 11:00:00,10.983,11.124,10.888,11.071,24800000.0
2006-09-25 12:00:00,11.028,11.089,10.87,11.004,26200000.0
2006-09-25 13:00:00,11.032,11.079,10.839,11.023,24050000.0
2006-09-25 14:00:00,11.018,11.132,10.868,11.095,25150000.0
2006-09-25 15:00:00,10.942,11.128,10.904,11.005,25850000.0
2006-09-25 16:00:00,11.035,11.131,10.905,10.983,26250000.0
2006-09-25 17:00:00,11.088,11.114,10.855,11.039,26100000.0
2006-09-25 18:00:00,10.951,11.149,10.856,11.109,26050000.0
2006-09-25 19:00:00,11.084,11.239,11.005,11.096,19050000.0
2006-09-25 20:00:00,11.163,11.246,11.036,11.132,10100000.0
2006-09-25 21:00:00,11.093,11.265,10.987,11.078,6800000.0
2006-09-25 22:00:00,11.144,11.206,11.012,11.125,4300000.0
2006-09-25 23:00:00,11.195,11.264,11.05,11.118,2850000.0
2006-09-26 00:00:00,11.145,11.244,11.045,11.092,4400000.0
2006-09-26 01:00:00,11.157,11.306,11.069,11.227,7450000.0
2006-09-26 02:00:00,11.138,11.278,11.046,11.193,19150000.0
2006-09-26 03:00:00,11.138,11.285,11.075,11.237,14550000.0
2006-09-26 04:00:00,11.101,11.289,11.058,11.226,13200000.0
2006-09-26 05:00:00,11.132,11.311,11.085,11.153,13300000.0
2006-09-26 06:00:00,11.2,11.302,11.068,11.178,21300000.0
2006-09-26 07:00:00,11.22,11.297,11.04,11.1,18400000.0
2006-09-26 08:00:00,11.198,11.265,11.051,11.168,19900000.0
2006-09-26 09:00:00,11.165,11.283,11.034,11.227,17300000.0
2006-09-26 10:00:00,11.206,11.26,11.021,11.047,28650000.0
2006-09-26 11:00:00,11.101,11.258,11.021,11.101,24700000.0
2006-09-26 12:00:00,11.131,11.201,10.947,11.073,26250000.0
2006-09-26 13:00:00,11.074,11.158,10.898,11.046,24200000.0
2006-09-26 14:00:00,11.033,11.165,10.896,11.145,25050000.0
2006-09-26 15:00:00,10.991,11.264,10.958,11.13,25800000.0
2006-09-26 16:00:00,11.19,11.284,11.045,11.119,26950000.0
2006-09-26 17:00:00,11.22,11.36,11.034,11.309,26150000.0
2006-09-26 18:00:00,11.199,11.45,11.159,11.359,26250000.0
2006-09-26 19:00:00,11.331,11.432,11.185,11.252,21100000.0
2006-09-26 20:00:00,11.312,11.394,11.16,11.297,20550000.0
2006-09-26 21:00:00,11.235,11.383,11.177,11.218,17000000.0
2006-09-26 22:00:00,11.315,11.377,11.187,11.278,12750000.0
2006-09-26 23:00:00,11.261,11.401,11.203,11.309,20350000.0
2006-09-27 00:00:00,11.294,11.426,11.176,11.362,31050000.0
2006-09-27 01:00:00,11.358,11.422,11.191,11.357,35800000.0
2006-09-27 02:00:00,11.344,11.405,11.148,11.309,28250000.0
2006-09-27 03:00:00,11.352,11.392,11.156,11.309,25000000.0
2006-09-27 04:00:00,11.299,11.389,11.166,11.225,22500000.0
2006-09-27 05:00:00,11.26,11.385,11.178,11.306,24500000.0
2006-09-27 06:00:00,11.305,11.443,11.178,11.299,32000000.0
2006-09-27 07:00:00,11.247,11.417,11.192,11.281,21700000.0
2006-09-27 08:00:00,11.331,11.507,11.228,11.438,25250000.0
2006-09-27 09:00:00,11.402,11.58,11.314,11.518,22350000.0
2006-09-27 10:00:00,11.505,11.633,11.387,11.445,29450000.0
2006-09-27 11:00:00,11.485,11.67,11.411,11.594,21300000.0
2006-09-27 12:00:00,11.591,11.615,11.437,11.541,1350000.0
2006-09-27 13:00:00,11.51,11.612,11.438,11.579,1700000.0
2006-09-27 14:00:00,11.495,11.682,11.442,11.607,5850000.0
2006-09-27 15:00:00,11.484,11.612,11.38,11.466,26100000.0
2006-09-27 16:00:00,11.513,11.611,11.314,11.438,27050000.0
2006-09-27 17:00:00,11.526,11.589,11.276,11.495,26000000.0
2006-09-27 18:00:00,11.397,11.65,11.38,11.546,27050000.0
2006-09-27 19:00:00,11.539,11.671,11.405,11.517,28550000.0
2006-09-27 20:00:00,11.494,11.646,11.452,11.511,14000000.0
2006-09-27 21:00:00,11.567,11.623,11.404,11.495,10950000.0
2006-09-27 22:00:00,11.462,11.649,11.431,11.521,9800000.0
2006-09-27 23:00:00,11.557,11.624,11.454,11.535,1900000.0
2006-09-28 00:00:00,11.547,11.655,11.471,11.552,6700000.0
2006-09-28 01:00:00,11.614,11.652,11.466,11.51,3550000.0
2006-09-28 02:00:00,11.588,11.761,11.479,11.546,21800000.0
2006-09-28 03:00:00,11.569,11.696,11.432,11.661,18000000.0
2006-09-28 04:00:00,11.614,11.745,11.485,11.613,12250000.0
2006-09-28 05:00:00,11.546,11.698,11.485,11.639,10050000.0
2006-09-28 06:00:00,11.61,11.705,11.475,11.565,17000000.0
2006-09-28 07:00:00,11.51,11.666,11.431,11.524,14050000.0
2006-09-28 08:00:00,11.564,11.689,11.426,11.643,22150000.0
2006-09-28 09:00:00,11.637,11.777,11.544,11.709,23250000.0
2006-09-28 10:00:00,11.68,11.78,11.51,11.519,26450000.0
2006-09-28 11:00:00,11.538,11.742,11.484,11.633,24950000.0
2006-09-28 12:00:00,11.671,11.736,11.478,11.604,26300000.0
2006-09-28 13:00:00,11.612,11.667,11.441,11.504,22500000.0
2006-09-28 14:00:00,11.572,11.694,11.412,11.652,25200000.0
2006-09-28 15:00:00,11.544,11.692,11.437,11.53,25950000.0
2006-09-28 16:00:00,11.583,11.643,11.346,11.507,26550000.0
2006-09-28 17:00:00,11.608,11.683,11.43,11.558,26050000.0
2006-09-28 18:00:00,11.461,11.629,11.383,11.546,26100000.0
2006-09-28 19:00:00,11.535,11.646,11.411,11.545,19600000.0
2006-09-28 20:00:00,11.591,11.608,11.389,11.483,21950000.0
2006-09-28 21:00:00,11.537,11.585,11.379,11.454,8000000.0
2006-09-28 22:00:00,11.446,11.566,11.36,11.421,5600000.0
2006-09-28 23:00:00,11.45,11.523,11.37,11.454,1800000.0
2006-09-29 00:00:00,11.53,11.65,11.23,11.446,4150000.0
2006-09-29 01:00:00,11.527,11.591,11.405,11.458,5250000.0
2006-09-29 02:00:00,11.464,11.604,11.263,11.384,19600000.0
2006-09-29 03:00:00,11.434,11.532,11.248,11.378,15200000.0
2006-09-29 04:00:00,11.367,11.547,11.284,11.38,17950000.0
2006-09-29 05:00:00,11.412,11.533,11.29,11.484,21500000.0
2006-09-29 06:00:00,11.459,11.572,11.317,11.444,22550000.0
2006-09-29 07:00:00,11.471,11.589,11.376,11.425,9550000.0
2006-09-29 08:00:00,11.51,11.594,11.35,11.471,17900000.0
2006-09-29 09:00:00,11.424,11.565,11.303,11.494,15700000.0
2006-09-29 10:00:00,11.487,11.596,11.303,11.366,25100000.0
2006-09-29 11:00:00,11.425,11.585,11.33,11.455,23250000.0
2006-09-29 12:00:00,11.471,11.568,11.338,11.495,25500000.0
2006-09-29 13:00:00,11.514,11.62,11.368,11.447,24750000.0
2006-09-29 14:00:00,11.537,11.592,11.252,11.43,24900000.0
2006-09-29 15:00:00,11.317,11.51,11.282,11.341,26250000.0
2006-09-29 16:00:00,11.397,11.492,11.112,11.13,26700000.0
2006-09-29 17:00:00,11.222,11.362,11.082,11.321,26000000.0
2006-09-29 18:00:00,11.232,11.355,11.144,11.233,25600000.0
2006-09-29 19:00:00,11.216,11.45,11.163,11.368,21950000.0
2006-09-29 20:00:00,11.425,11.464,11.258,11.396,19750000.0
2006-09-29 21:00:00,11.383,11.429,11.226,11.337,15150000.0
2006-09-29 22:00:00,11.383,11.431,11.232,11.367,12050000.0
2006-10-01 23:00:00,11.359,11.42,11.279,11.373,1400000.0
2006-10-02 00:00:00,11.43,11.72,11.265,11.329,7500000.0
2006-10-02 01:00:00,11.393,11.471,11.263,11.456,8100000.0
2006-10-02 02:00:00,11.421,11.537,11.3,11.478,23450000.0
2006-10-02 03:00:00,11.433,11.579,11.311,11.346,22200000.0
2006-10-02 04:00:00,11.445,11.559,11.328,11.419,14100000.0
2006-10-02 05:00:00,11.499,11.555,11.357,11.471,12200000.0
2006-10-02 06:00:00,11.463,11.544,11.367,11.492,7750000.0
2006-10-02 07:00:00,11.51,11.591,11.345,11.424,12550000.0
2006-10-02 08:00:00,11.495,11.578,11.352,11.465,18600000.0
2006-10-02 09:00:00,11.384,11.585,11.335,11.525,17400000.0
2006-10-02 10:00:00,11.504,11.613,11.332,11.417,20900000.0
2006-10-02 11:00:00,11.477,11.632,11.377,11.499,20550000.0
2006-10-02 12:00:00,11.527,11.637,11.386,11.524,19400000.0
2006-10-02 13:00:00,11.505,11.608,11.347,11.429,19350000.0
2006-10-02 14:00:00,11.508,11.7,11.381,11.663,23300000.0
2006-10-02 15:00:00,11.538,11.726,11.473,11.573,26050000.0
2006-10-02 16:00:00,11.608,11.703,11.453,11.526,26450000.0
2006-10-02 17:00:00,11.587,11.673,11.306,11.508,25950000.0
2006-10-02 18:00:00,11.39,11.607,11.315,11.471,25650000.0
2006-10-02 19:00:00,11.455,11.585,11.299,11.357,22250000.0
2006-10-02 20:00:00,11.342,11.508,11.287,11.422,22450000.0
2006-10-02 21:00:00,11.334,11.51,11.276,11.378,13250000.0
2006-10-02 22:00:00,11.466,11.501,11.304,11.395,9650000.0
2006-10-02 23:00:00,11.401,11.503,11.316,11.472,5100000.0
2006-10-03 00:00:00,11.48,11.54,10.78,11.401,5250000.0
2006-10-03 01:00:00,11.425,11.517,11.317,11.386,6700000.0
2006-10-03 02:00:00,11.441,11.499,11.287,11.411,17350000.0
2006-10-03 03:00:00,11.443,11.516,11.29,11.414,13450000.0
2006-10-03 04:00:00,11.449,11.5,11.306,11.397,9850000.0
2006-10-03 05:00:00,11.406,11.526,11.323,11.42,13450000.0
2006-10-03 06:00:00,11.467,11.551,11.309,11.437,17450000.0
2006-10-03 07:00:00,11.432,11.557,11.273,11.45,18250000.0
2006-10-03 08:00:00,11.415,11.514,11.29,11.434,21650000.0
2006-10-03 09:00:00,11.387,11.464,11.19,11.356,19850000.0
2006-10-03 10:00:00,11.32,11.376,11.093,11.16,28900000.0
2006-10-03 11:00:00,11.231,11.387,11.138,11.25,24800000.0
2006-10-03 12:00:00,11.261,11.342,11.116,11.274,25950000.0
2006-10-03 13:00:00,11.261,11.358,11.113,11.282,24850000.0
2006-10-03 14:00:00,11.226,11.325,11.001,11.177,25050000.0
2006-10-03 15:00:00,11.056,11.236,10.854,11.013,26150000.0
2006-10-03 16:00:00,11.037,11.152,10.886,10.972,26450000.0
2006-10-03 17:00:00,11.074,11.106,10.853,11.067,27500000.0
2006-10-03 18:00:00,10.972,11.134,10.868,10.99,34850000.0
2006-10-03 19:00:00,10.967,11.097,10.636,10.686,27550000.0
2006-10-03 20:00:00,10.721,10.87,10.604,10.719,20450000.0
2006-10-03 21:00:00,10.704,10.851,10.619,10.733,14800000.0
2006-10-03 22:00:00,10.783,10.826,10.575,10.653,16700000.0
2006-10-03 23:00:00,10.725,10.777,10.595,10.673,7400000.0
2006-10-04 00:00:00,10.78,10.97,10.55,10.657,2800000.0
2006-10-04 01:00:00,10.708,10.811,10.624,10.673,11700000.0
2006-10-04 02:00:00,10.788,10.875,10.582,10.758,23200000.0
2006-10-04 03:00:00,10.735,10.862,10.647,10.768,17000000.0
2006-10-04 04:00:00,10.787,10.868,10.675,10.761,15050000.0
2006-10-04 05:00:00,10.713,10.858,10.6,10.757,21050000.0
2006-10-04 06:00:00,10.756,10.864,10.628,10.762,15000000.0
2006-10-04 07:00:00,10.722,10.87,10.614,10.731,18600000.0
2006-10-04 08:00:00,10.787,10.891,10.651,10.82,21150000.0
2006-10-04 09:00:00,10.834,10.882,10.577,10.734,23150000.0
2006-10-04 10:00:00,10.705,10.839,10.585,10.617,28950000.0
2006-10-04 11:00:00,10.711,10.857,10.612,10.758,25250000.0
2006-10-04 12:00:00,10.788,10.874,10.634,10.696,24900000.0
2006-10-04 13:00:00,10.625,10.891,10.625,10.839,24100000.0
2006-10-04 14:00:00,10.796,10.941,10.689,10.862,25400000.0
2006-10-04 15:00:00,10.751,10.916,10.667,10.747,26300000.0
2006-10-04 16:00:00,10.812,10.891,10.465,10.566,26900000.0
2006-10-04 17:00:00,10.63,10.696,10.401,10.589,25750000.0
2006-10-04 18:00:00,10.491,10.718,10.449,10.576,26400000.0
2006-10-04 19:00:00,10.558,10.79,10.454,10.746,24600000.0
2006-10-04 20:00:00,10.631,10.8,10.551,10.638,26350000.0
2006-10-04 21:00:00,10.705,10.804,10.552,10.677,17300000.0
2006-10-04 22:00:00,10.748,10.822,10.582,10.68,7300000.0
2006-10-04 23:00:00,10.78,10.814,10.633,10.777,3500000.0
2006-10-05 00:00:00,10.727,10.846,10.656,10.779,6400000.0
2006-10-05 01:00:00,10.771,10.842,10.66,10.73,9300000.0
2006-10-05 02:00:00,10.755,10.916,10.625,10.8,25950000.0
2006-10-05 03:00:00,10.835,10.91,10.671,10.757,17950000.0
2006-10-05 04:00:00,10.774,10.88,10.649,10.764,12200000.0
2006-10-05 05:00:00,10.794,10.919,10.644,10.718,13350000.0
2006-10-05 06:00:00,10.771,10.865,10.635,10.769,23300000.0
2006-10-05 07:00:00,10.712,10.824,10.57,10.677,23500000.0
2006-10-05 08:00:00,10.614,10.765,10.531,10.666,22350000.0
2006-10-05 09:00:00,10.64,10.824,10.552,10.746,21250000.0
2006-10-05 10:00:00,10.753,10.817,10.573,10.641,28800000.0
2006-10-05 11:00:00,10.709,10.825,10.579,10.705,25650000.0
2006-10-05 12:00:00,10.734,10.917,10.632,10.839,26100000.0
2006-10-05 13:00:00,10.853,10.958,10.682,10.907,24750000.0
2006-10-05 14:00:00,10.87,11.022,10.711,11.022,25350000.0
2006-10-05 15:00:00,10.939,11.135,10.889,10.972,26300000.0
2006-10-05 16:00:00,11.045,11.115,10.817,10.904,27100000.0
2006-10-05 17:00:00,10.961,11.058,10.756,11.013,25900000.0
2006-10-05 18:00:00,10.898,11.086,10.831,10.948,25450000.0
2006-10-05 19:00:00,10.911,11.068,10.813,11.022,23150000.0
2006-10-05 20:00:00,11.017,11.092,10.839,10.964,19550000.0
2006-10-05 21:00:00,10.936,11.105,10.842,11.016,19450000.0
2006-10-05 22:00:00,10.986,11.096,10.864,11.014,12500000.0
2006-10-05 23:00:00,11.006,11.051,10.904,10.965,2800000.0
2006-10-06 00:00:00,11.08,11.13,10.77,10.933,3100000.0
2006-10-06 01:00:00,10.943,11.075,10.903,10.943,4650000.0
2006-10-06 02:00:00,10.991,11.057,10.822,10.95,14250000.0
2006-10-06 03:00:00,10.98,11.094,10.795,10.829,18900000.0
2006-10-06 04:00:00,10.866,11.001,10.825,10.978,10350000.0
2006-10-06 05:00:00,10.974,11.044,10.816,10.881,14250000.0
2006-10-06 06:00:00,10.845,11.048,10.813,10.973,13400000.0
2006-10-06 07:00:00,10.938,11.031,10.828,10.899,18850000.0
2006-10-06 08:00:00,10.865,11.057,10.831,10.928,21850000.0
2006-10-06 09:00:00,10.939,11.046,10.794,10.982,21050000.0
2006-10-06 10:00:00,11.004,11.083,10.796,10.89,29600000.0
2006-10-06 11:00:00,10.917,11.075,10.835,10.938,24650000.0
2006-10-06 12:00:00,10.995,11.066,10.815,10.936,23200000.0
2006-10-06 13:00:00,10.978,11.081,10.802,10.905,22500000.0
2006-10-06 14:00:00,10.951,11.047,10.801,10.946,24950000.0
2006-10-06 15:00:00,10.861,10.996,10.611,10.724,26050000.0
2006-10-06 16:00:00,10.762,11.063,10.608,10.824,26700000.0
2006-10-06 17:00:00,10.922,11.038,10.74,10.961,25950000.0
2006-10-06 18:00:00,10.869,11.066,10.803,10.966,25850000.0
2006-10-06 19:00:00,10.938,11.119,10.834,10.943,14700000.0
2006-10-06 20:00:00,11.007,11.077,10.923,10.965,3600000.0
2006-10-06 21:00:00,11.036,11.101,10.929,11.035,3750000.0
2006-10-06 22:00:00,11.043,11.122,10.902,11.039,6300000.0
2006-10-08 23:00:00,10.967,11.08,10.932,11.049,1950000.0
2006-10-09 00:00:00,11.11,11.47,10.97,11.071,5600000.0
2006-10-09 01:00:00,11.136,11.209,11.023,11.137,4150000.0
2006-10-09 02:00:00,11.149,11.251,11.021,11.086,16300000.0
2006-10-09 03:00:00,11.247,11.338,11.076,11.164,20950000.0
2006-10-09 04:00:00,11.221,11.301,11.078,11.268,16300000.0
2006-10-09 05:00:00,11.217,11.315,11.086,11.188,14450000.0
2006-10-09 06:00:00,11.136,11.254,11.046,11.141,17550000.0
2006-10-09 07:00:00,11.102,11.266,11.051,11.148,19400000.0
2006-10-09 08:00:00,11.116,11.241,11.001,11.109,20950000.0
2006-10-09 09:00:00,11.118,11.334,11.006,11.295,21100000.0
2006-10-09 10:00:00,11.313,11.404,11.132,11.159,28900000.0
2006-10-09 11:00:00,11.19,11.339,11.094,11.313,23900000.0
2006-10-09 12:00:00,11.197,11.354,11.11,11.259,23400000.0
2006-10-09 13:00:00,11.253,11.358,11.112,11.271,24800000.0
2006-10-09 14:00:00,11.233,11.503,11.092,11.386,25500000.0
2006-10-09 15:00:00,11.296,11.49,11.2,11.291,25800000.0
2006-10-09 16:00:00,11.33,11.434,11.152,11.26,27250000.0
2006-10-09 17:00:00,11.343,11.389,11.06,11.224,26000000.0
2006-10-09 18:00:00,11.116,11.342,11.091,11.259,25700000.0
2006-10-09 19:00:00,11.243,11.358,11.117,11.262,23150000.0
2006-10-09 20:00:00,11.25,11.337,11.117,11.199,23450000.0
2006-10-09 21:00:00,11.251,11.348,11.071,11.196,15700000.0
2006-10-09 22:00:00,11.266,11.285,11.094,11.198,14050000.0
2006-10-09 23:00:00,11.198,11.276,11.125,11.183,1800000.0
2006-10-10 00:00:00,11.29,11.41,11.06,11.213,3700000.0
2006-10-10 01:00:00,11.248,11.361,11.124,11.191,5500000.0
2006-10-10 02:00:00,11.315,11.381,11.116,11.307,23250000.0
2006-10-10 03:00:00,11.358,11.404,11.147,11.311,18350000.0
2006-10-10 04:00:00,11.287,11.381,11.14,11.202,22700000.0
2006-10-10 05:00:00,11.209,11.35,11.13,11.311,16050000.0
2006-10-10 06:00:00,11.288,11.395,11.132,11.25,22550000.0
2006-10-10 07:00:00,11.263,11.329,11.1,11.217,28750000.0
2006-10-10 08:00:00,11.26,11.371,11.144,11.286,25800000.0
2006-10-10 09:00:00,11.252,11.398,11.151,11.334,18500000.0
2006-10-10 10:00:00,11.309,11.388,11.153,11.228,27350000.0
2006-10-10 11:00:00,11.256,11.393,11.076,11.211,25250000.0
2006-10-10 12:00:00,11.235,11.286,11.044,11.194,25900000.0
2006-10-10 13:00:00,11.193,11.288,10.989,11.085,24900000.0
2006-10-10 14:00:00,11.095,11.249,10.994,11.146,25450000.0
2006-10-10 15:00:00,11.04,11.202,10.921,11.044,26000000.0
2006-10-10 16:00:00,11.084,11.266,10.956,11.131,26700000.0
2006-10-10 17:00:00,11.242,11.265,10.906,11.017,12150000.0
2006-10-10 18:00:00,10.946,11.068,10.914,11.019,1550000.0
2006-10-10 19:00:00,10.942,11.101,10.905,10.943,1700000.0
2006-10-10 20:00:00,11.015,11.026,10.93,10.974,400000.0
2006-10-10 21:00:00,11.032,11.059,10.915,10.969,2900000.0
2006-10-10 22:00:00,11.015,11.028,10.915,10.953,1200000.0
2006-10-10 23:00:00,10.933,11.042,10.93,10.983,1300000.0
2006-10-11 00:00:00,11.15,11.44,10.905,10.943,2150000.0
2006-10-11 01:00:00,11.014,11.055,10.926,10.975,1800000.0
2006-10-11 02:00:00,11.016,11.099,10.905,10.975,1850000.0
2006-10-11 03:00:00,11.014,11.059,10.881,10.963,1900000.0
2006-10-11 04:00:00,11.026,11.026,10.903,10.969,1650000.0
2006-10-11 05:00:00,11.014,11.037,10.914,11.002,950000.0
2006-10-11 06:00:00,11.028,11.06,10.892,10.953,1950000.0
2006-10-11 07:00:00,11.003,11.055,10.886,10.995,1400000.0
2006-10-11 08:00:00,10.977,11.09,10.892,11.017,2950000.0
2006-10-11 09:00:00,11.014,11.077,10.853,11.021,3250000.0
2006-10-11 10:00:00,11.017,11.162,10.886,10.986,19100000.0
2006-10-11 11:00:00,10.963,11.203,10.856,11.039,25200000.0
2006-10-11 12:00:00,11.087,11.171,10.905,11.093,25350000.0
2006-10-11 13:00:00,11.104,11.182,10.929,10.944,24750000.0
2006-10-11 14:00:00,11.075,11.288,10.962,11.228,25500000.0
2006-10-11 15:00:00,11.114,11.315,11.077,11.272,24200000.0
2006-10-11 16:00:00,11.249,11.373,11.076,11.277,26650000.0
2006-10-11 17:00:00,11.323,11.422,11.16,11.355,25950000.0
2006-10-11 18:00:00,11.233,11.411,11.104,11.211,25900000.0
2006-10-11 19:00:00,11.191,11.321,11.046,11.23,22950000.0
2006-10-11 20:00:00,11.181,11.246,11.008,11.115,22150000.0
2006-10-11 21:00:00,11.119,11.26,10.992,11.136,23250000.0
2006-10-11 22:00:00,11.098,11.22,10.971,11.092,17750000.0
2006-10-11 23:00:00,11.045,11.215,11.035,11.084,3150000.0
2006-10-12 00:00:00,11.21,11.37,11.06,11.207,2750000.0
2006-10-12 01:00:00,11.164,11.217,11.04,11.148,3700000.0
2006-10-12 02:00:00,11.183,11.259,11.025,11.161,19200000.0
2006-10-12 03:00:00,11.193,11.266,11.039,11.14,21900000.0
2006-10-12 04:00:00,11.197,11.289,11.046,11.132,13950000.0
2006-10-12 05:00:00,11.132,11.262,11.043,11.239,16600000.0
2006-10-12 06:00:00,11.186,11.269,11.049,11.144,19300000.0
2006-10-12 07:00:00,11.155,11.287,11.077,11.183,22350000.0
2006-10-12 08:00:00,11.186,11.305,11.094,11.196,20100000.0
2006-10-12 09:00:00,11.211,11.363,11.096,11.323,21300000.0
2006-10-12 10:00:00,11.294,11.374,11.097,11.188,27150000.0
2006-10-12 11:00:00,11.194,11.291,11.052,11.158,23850000.0
2006-10-12 12:00:00,11.164,11.358,11.071,11.228,23650000.0
2006-10-12 13:00:00,11.235,11.296,11.069,11.23,23650000.0
2006-10-12 14:00:00,11.205,11.289,11.043,11.236,25550000.0
2006-10-12 15:00:00,11.126,11.287,10.961,11.094,26200000.0
2006-10-12 16:00:00,11.128,11.327,11.007,11.193,26800000.0
2006-10-12 17:00:00,11.282,11.388,11.129,11.302,26100000.0
2006-10-12 18:00:00,11.173,11.347,11.101,11.259,25100000.0
2006-10-12 19:00:00,11.245,11.357,11.116,11.244,22200000.0
2006-10-12 20:00:00,11.137,11.338,11.085,11.222,20100000.0
2006-10-12 21:00:00,11.246,11.346,11.09,11.194,11300000.0
2006-10-12 22:00:00,11.267,11.344,11.166,11.334,9750000.0
2006-10-12 23:00:00,11.262,11.362,11.184,11.304,5500000.0
2006-10-13 00:00:00,11.35,11.63,11.187,11.23,4900000.0
2006-10-13 01:00:00,11.25,11.376,11.145,11.315,7850000.0
2006-10-13 02:00:00,11.305,11.371,11.146,11.269,16300000.0
2006-10-13 03:00:00,11.301,11.373,11.127,11.185,14350000.0
2006-10-13 04:00:00,11.262,11.312,11.147,11.183,5900000.0
2006-10-13 05:00:00,11.201,11.345,11.157,11.234,8100000.0
2006-10-13 06:00:00,11.258,11.372,11.166,11.32,14600000.0
2006-10-13 07:00:00,11.302,11.383,11.144,11.192,13200000.0
2006-10-13 08:00:00,11.285,11.344,11.123,11.239,15000000.0
2006-10-13 09:00:00,11.249,11.336,11.111,11.283,20850000.0
2006-10-13 10:00:00,11.269,11.353,11.131,11.148,21750000.0
2006-10-13 11:00:00,11.166,11.368,11.145,11.239,21000000.0
2006-10-13 12:00:00,11.278,11.438,11.136,11.385,14500000.0
2006-10-13 13:00:00,11.346,11.469,11.189,11.41,18500000.0
2006-10-13 14:00:00,11.408,11.564,11.268,11.5,24450000.0
2006-10-13 15:00:00,11.396,11.544,11.275,11.369,25950000.0
2006-10-13 16:00:00,11.435,11.593,11.312,11.441,27000000.0
2006-10-13 17:00:00,11.539,11.609,11.328,11.532,24350000.0
2006-10-13 18:00:00,11.45,11.653,11.355,11.567,23650000.0
2006-10-13 19:00:00,11.533,11.663,11.388,11.59,21200000.0
2006-10-13 20:00:00,11.538,11.632,11.407,11.485,14700000.0
2006-10-13 21:00:00,11.536,11.635,11.399,11.561,16600000.0
2006-10-13 22:00:00,11.545,11.618,11.405,11.533,10350000.0
2006-10-15 23:00:00,11.534,11.584,11.455,11.484,1200000.0
2006-10-16 00:00:00,11.537,11.67,11.461,11.524,13100000.0
2006-10-16 01:00:00,11.591,11.667,11.469,11.529,8750000.0
2006-10-16 02:00:00,11.572,11.67,11.397,11.525,27700000.0
2006-10-16 03:00:00,11.561,11.637,11.381,11.504,17400000.0
2006-10-16 04:00:00,11.478,11.596,11.396,11.45,12000000.0
2006-10-16 05:00:00,11.489,11.576,11.376,11.495,15750000.0
2006-10-16 06:00:00,11.496,11.641,11.361,11.494,21850000.0
2006-10-16 07:00:00,11.58,11.644,11.418,11.597,19400000.0
2006-10-16 08:00:00,11.534,11.655,11.449,11.51,21550000.0
2006-10-16 09:00:00,11.588,11.69,11.447,11.64,22200000.0
2006-10-16 10:00:00,11.634,11.709,11.436,11.501,26100000.0
2006-10-16 11:00:00,11.547,11.683,11.434,11.562,23700000.0
2006-10-16 12:00:00,11.595,11.713,11.486,11.644,24800000.0
2006-10-16 13:00:00,11.645,11.712,11.49,11.656,21600000.0
2006-10-16 14:00:00,11.598,11.739,11.505,11.691,24300000.0
2006-10-16 15:00:00,11.586,11.851,11.52,11.729,25650000.0
2006-10-16 16:00:00,11.78,11.88,11.645,11.742,26800000.0
2006-10-16 17:00:00,11.802,11.843,11.563,11.751,24900000.0
2006-10-16 18:00:00,11.653,11.847,11.582,11.735,35300000.0
2006-10-16 19:00:00,11.745,11.873,11.585,11.749,28300000.0
2006-10-16 20:00:00,11.716,11.822,11.601,11.758,20850000.0
2006-10-16 21:00:00,11.77,11.847,11.621,11.719,15850000.0
2006-10-16 22:00:00,11.765,11.858,11.632,11.78,14300000.0
2006-10-16 23:00:00,11.768,11.848,11.66,11.733,3600000.0
2006-10-17 00:00:00,11.84,11.9,11.55,11.812,5300000.0
2006-10-17 01:00:00,11.807,11.896,11.659,11.792,8350000.0
2006-10-17 02:00:00,11.81,11.898,11.635,11.742,22500000.0
2006-10-17 03:00:00,11.78,11.878,11.634,11.68,23500000.0
2006-10-17 04:00:00,11.759,11.841,11.633,11.789,15400000.0
2006-10-17 05:00:00,11.734,11.849,11.633,11.748,12950000.0
2006-10-17 06:00:00,11.736,11.874,11.617,11.789,17950000.0
2006-10-17 07:00:00,11.743,11.856,11.612,11.734,25400000.0
2006-10-17 08:00:00,11.715,11.832,11.608,11.736,23950000.0
2006-10-17 09:00:00,11.724,11.852,11.596,11.806,19600000.0
2006-10-17 10:00:00,11.779,11.877,11.646,11.648,25050000.0
2006-10-17 11:00:00,11.728,11.878,11.612,11.718,25350000.0
2006-10-17 12:00:00,11.746,11.901,11.645,11.804,26200000.0
2006-10-17 13:00:00,11.803,11.883,11.631,11.772,24900000.0
2006-10-17 14:00:00,11.821,11.924,11.667,11.869,25650000.0
2006-10-17 15:00:00,11.742,11.89,11.538,11.545,25700000.0
2006-10-17 16:00:00,11.633,11.701,11.421,11.551,27050000.0
2006-10-17 17:00:00,11.583,11.743,11.391,11.661,25800000.0
2006-10-17 18:00:00,11.567,11.682,11.449,11.592,25300000.0
2006-10-17 19:00:00,11.567,11.714,11.476,11.613,22250000.0
2006-10-17 20:00:00,11.576,11.739,11.493,11.547,20650000.0
2006-10-17 21:00:00,11.672,11.702,11.483,11.558,19800000.0
2006-10-17 22:00:00,11.621,11.688,11.503,11.597,12800000.0
2006-10-17 23:00:00,11.656,11.706,11.546,11.612,3250000.0
2006-10-18 00:00:00,11.68,11.89,11.531,11.579,4700000.0
2006-10-18 01:00:00,11.554,11.702,11.517,11.587,5450000.0
2006-10-18 02:00:00,11.623,11.739,11.471,11.661,19600000.0
2006-10-18 03:00:00,11.657,11.755,11.529,11.676,18500000.0
2006-10-18 04:00:00,11.541,11.734,11.47,11.577,15500000.0
2006-10-18 05:00:00,11.619,11.74,11.534,11.586,9600000.0
2006-10-18 06:00:00,11.67,11.759,11.523,11.641,13300000.0
2006-10-18 07:00:00,11.621,11.736,11.515,11.721,15750000.0
2006-10-18 08:00:00,11.592,11.742,11.486,11.647,22850000.0
2006-10-18 09:00:00,11.577,11.773,11.517,11.724,22650000.0
2006-10-18 10:00:00,11.718,11.826,11.558,11.638,27900000.0
2006-10-18 11:00:00,11.728,11.852,11.568,11.715,24350000.0
2006-10-18 12:00:00,11.748,11.813,11.572,11.698,25200000.0
2006-10-18 13:00:00,11.603,11.845,11.549,11.654,22950000.0
2006-10-18 14:00:00,11.721,11.843,11.567,11.741,24250000.0
2006-10-18 15:00:00,11.63,11.876,11.583,11.772,25700000.0
2006-10-18 16:00:00,11.829,11.88,11.62,11.739,27000000.0
2006-10-18 17:00:00,11.802,11.87,11.568,11.75,25800000.0
2006-10-18 18:00:00,11.685,11.855,11.619,11.713,24050000.0
2006-10-18 19:00:00,11.68,11.832,11.562,11.698,25150000.0
2006-10-18 20:00:00,11.655,11.74,11.518,11.678,20850000.0
2006-10-18 21:00:00,11.603,11.762,11.534,11.579,6300000.0
2006-10-18 22:00:00,11.684,11.694,11.574,11.634,1700000.0
2006-10-18 23:00:00,11.664,11.739,11.574,11.613,850000.0
2006-10-19 00:00:00,11.77,12.08,11.57,11.662,1050000.0
2006-10-19 01:00:00,11.673,11.723,11.571,11.625,1500000.0
2006-10-19 02:00:00,11.673,11.728,11.572,11.672,1600000.0
2006-10-19 03:00:00,11.682,11.728,11.608,11.668,1800000.0
2006-10-19 04:00:00,11.684,11.696,11.583,11.59,800000.0
2006-10-19 05:00:00,11.621,11.723,11.588,11.6,1200000.0
2006-10-19 06:00:00,11.684,11.686,11.571,11.635,800000.0
2006-10-19 07:00:00,11.695,11.742,11.558,11.64,2250000.0
2006-10-19 08:00:00,11.605,11.732,11.562,11.688,4750000.0
2006-10-19 09:00:00,11.696,11.749,11.542,11.709,4600000.0
2006-10-19 10:00:00,11.674,11.739,11.463,11.546,27850000.0
2006-10-19 11:00:00,11.618,11.758,11.484,11.54,25300000.0
2006-10-19 12:00:00,11.603,11.699,11.424,11.557,25000000.0
2006-10-19 13:00:00,11.563,11.655,11.4,11.537,24350000.0
2006-10-19 14:00:00,11.566,11.806,11.412,11.765,25300000.0
2006-10-19 15:00:00,11.683,12.034,11.647,11.909,26050000.0
2006-10-19 16:00:00,11.949,12.039,11.767,11.91,24500000.0
2006-10-19 17:00:00,11.992,12.027,11.756,11.94,31250000.0
2006-10-19 18:00:00,11.81,12.089,11.797,11.977,35100000.0
2006-10-19 19:00:00,11.961,12.09,11.858,12.009,27300000.0
2006-10-19 20:00:00,11.865,12.085,11.865,11.983,18700000.0
2006-10-19 21:00:00,11.997,12.087,11.847,11.999,20450000.0
2006-10-19 22:00:00,11.906,12.075,11.883,11.906,17300000.0
2006-10-19 23:00:00,12.007,12.079,11.89,11.943,5150000.0
2006-10-20 00:00:00,12.07,12.08,11.8,11.984,4150000.0
2006-10-20 01:00:00,11.925,12.061,11.891,12.039,5200000.0
2006-10-20 02:00:00,12.014,12.09,11.852,11.982,19850000.0
2006-10-20 03:00:00,11.934,12.086,11.831,11.963,19450000.0
2006-10-20 04:00:00,11.863,12.066,11.808,11.884,16050000.0
2006-10-20 05:00:00,11.903,12.046,11.808,11.992,16650000.0
2006-10-20 06:00:00,11.963,12.053,11.81,11.931,17300000.0
2006-10-20 07:00:00,12.007,12.069,11.843,11.896,18950000.0
2006-10-20 08:00:00,11.896,12.051,11.835,11.927,18150000.0
2006-10-20 09:00:00,11.94,12.072,11.811,12.042,23550000.0
2006-10-20 10:00:00,12.015,12.088,11.807,11.872,26150000.0
2006-10-20 11:00:00,11.92,12.061,11.806,11.913,22400000.0
2006-10-20 12:00:00,11.938,12.018,11.798,11.914,24400000.0
2006-10-20 13:00:00,11.924,12.021,11.794,11.968,23550000.0
2006-10-20 14:00:00,11.958,12.015,11.75,11.947,24750000.0
2006-10-20 15:00:00,11.839,12.036,11.793,11.887,25750000.0
2006-10-20 16:00:00,11.94,12.005,11.676,11.781,26750000.0
2006-10-20 17:00:00,11.846,11.984,11.715,11.897,26050000.0
2006-10-20 18:00:00,11.784,11.926,11.661,11.822,25800000.0
2006-10-20 19:00:00,11.797,11.937,11.706,11.741,21750000.0
2006-10-20 20:00:00,11.737,11.931,11.667,11.777,19900000.0
2006-10-20 21:00:00,11.75,11.91,11.673,11.806,17050000.0
2006-10-20 22:00:00,11.775,11.909,11.666,11.789,12350000.0
2006-10-22 23:00:00,11.84,11.885,11.736,11.785,2150000.0
2006-10-23 00:00:00,11.797,11.88,11.607,11.748,13450000.0
2006-10-23 01:00:00,11.726,11.79,11.575,11.714,16400000.0
2006-10-23 02:00:00,11.702,11.838,11.564,11.728,23350000.0
2006-10-23 03:00:00,11.745,11.863,11.632,11.778,22150000.0
2006-10-23 04:00:00,11.747,11.839,11.632,11.691,14350000.0
2006-10-23 05:00:00,11.702,11.827,11.632,11.715,16000000.0
2006-10-23 06:00:00,11.701,11.867,11.626,11.762,20850000.0
2006-10-23 07:00:00,11.789,11.885,11.671,11.769,16450000.0
2006-10-23 08:00:00,11.841,11.872,11.663,11.774,23250000.0
2006-10-23 09:00:00,11.678,11.885,11.612,11.794,24050000.0
2006-10-23 10:00:00,11.769,11.866,11.515,11.553,29050000.0
2006-10-23 11:00:00,11.588,11.782,11.521,11.617,24600000.0
2006-10-23 12:00:00,11.65,11.741,11.47,11.579,23150000.0
2006-10-23 13:00:00,11.642,11.758,11.496,11.61,24500000.0
2006-10-23 14:00:00,11.652,11.776,11.514,11.744,25450000.0
2006-10-23 15:00:00,11.598,11.789,11.443,11.543,25950000.0
2006-10-23 16:00:00,11.606,11.734,11.474,11.64,27050000.0
2006-10-23 17:00:00,11.73,11.751,11.437,11.615,26150000.0
2006-10-23 18:00:00,11.521,11.666,11.442,11.614,25000000.0
2006-10-23 19:00:00,11.555,11.728,11.386,11.457,29550000.0
2006-10-23 20:00:00,11.518,11.695,11.418,11.481,20850000.0
2006-10-23 21:00:00,11.465,11.655,11.443,11.571,15800000.0
2006-10-23 22:00:00,11.49,11.705,11.463,11.534,14850000.0
2006-10-23 23:00:00,11.633,11.667,11.514,11.565,3350000.0
2006-10-24 00:00:00,11.589,11.666,11.508,11.582,1850000.0
2006-10-24 01:00:00,11.619,11.701,11.508,11.621,4750000.0
2006-10-24 02:00:00,11.558,11.719,11.475,11.508,17350000.0
2006-10-24 03:00:00,11.623,11.643,11.433,11.514,22650000.0
2006-10-24 04:00:00,11.565,11.635,11.439,11.503,12650000.0
2006-10-24 05:00:00,11.578,11.682,11.44,11.516,13100000.0
2006-10-24 06:00:00,11.498,11.636,11.356,11.509,27000000.0
2006-10-24 07:00:00,11.511,11.572,11.362,11.495,19950000.0
2006-10-24 08:00:00,11.514,11.588,11.36,11.487,17900000.0
2006-10-24 09:00:00,11.482,11.57,11.31,11.472,20350000.0
2006-10-24 10:00:00,11.479,11.589,11.334,11.366,26300000.0
2006-10-24 11:00:00,11.424,11.594,11.33,11.474,22250000.0
2006-10-24 12:00:00,11.507,11.599,11.343,11.466,21150000.0
2006-10-24 13:00:00,11.396,11.62,11.355,11.464,22350000.0
2006-10-24 14:00:00,11.557,11.654,11.344,11.454,24850000.0
2006-10-24 15:00:00,11.309,11.442,11.133,11.203,26350000.0
2006-10-24 16:00:00,11.246,11.512,11.115,11.406,26550000.0
2006-10-24 17:00:00,11.511,11.648,11.356,11.602,25750000.0
2006-10-24 18:00:00,11.495,11.811,11.408,11.688,30450000.0
2006-10-24 19:00:00,11.664,11.815,11.578,11.624,25700000.0
2006-10-24 20:00:00,11.614,11.748,11.506,11.631,14650000.0
2006-10-24 21:00:00,11.665,11.792,11.538,11.777,12000000.0
2006-10-24 22:00:00,11.636,11.805,11.602,11.727,15150000.0
2006-10-24 23:00:00,11.66,11.79,11.638,11.68,3200000.0
2006-10-25 00:00:00,11.78,11.91,11.617,11.663,2800000.0
2006-10-25 01:00:00,11.654,11.78,11.571,11.648,7800000.0
2006-10-25 02:00:00,11.729,11.777,11.566,11.732,11500000.0
2006-10-25 03:00:00,11.72,11.812,11.575,11.679,19050000.0
2006-10-25 04:00:00,11.705,11.754,11.583,11.657,6950000.0
2006-10-25 05:00:00,11.703,11.753,11.538,11.653,12250000.0
2006-10-25 06:00:00,11.702,11.789,11.557,11.7,17300000.0
2006-10-25 07:00:00,11.613,11.738,11.498,11.675,17850000.0
2006-10-25 08:00:00,11.652,11.746,11.502,11.659,24600000.0
2006-10-25 09:00:00,11.678,11.806,11.545,11.758,23150000.0
2006-10-25 10:00:00,11.711,11.816,11.517,11.547,27700000.0
2006-10-25 11:00:00,11.6,11.761,11.514,11.642,24400000.0
2006-10-25 12:00:00,11.678,11.76,11.522,11.674,23300000.0
2006-10-25 13:00:00,11.686,11.845,11.547,11.74,24350000.0
2006-10-25 14:00:00,11.743,11.822,11.554,11.746,25350000.0
2006-10-25 15:00:00,11.635,11.778,11.512,11.607,25250000.0
2006-10-25 16:00:00,11.628,11.923,11.493,11.732,26800000.0
2006-10-25 17:00:00,11.804,11.892,11.658,11.85,26150000.0
2006-10-25 18:00:00,11.771,11.897,11.661,11.792,26250000.0
2006-10-25 19:00:00,11.758,11.876,11.624,11.646,21650000.0
2006-10-25 20:00:00,11.766,11.855,11.628,11.813,25550000.0
2006-10-25 21:00:00,11.712,11.927,11.649,11.873,21450000.0
2006-10-25 22:00:00,11.849,11.906,11.706,11.801,13400000.0
2006-10-25 23:00:00,11.739,11.959,11.713,11.812,7050000.0
2006-10-26 00:00:00,11.92,12.19,11.77,11.844,6850000.0
2006-10-26 01:00:00,11.878,11.912,11.74,11.797,7200000.0
2006-10-26 02:00:00,11.85,11.941,11.718,11.779,19050000.0
2006-10-26 03:00:00,11.774,11.927,11.705,11.846,18600000.0
2006-10-26 04:00:00,11.841,11.925,11.698,11.757,10250000.0
2006-10-26 05:00:00,11.849,11.97,11.676,11.882,17200000.0
2006-10-26 06:00:00,11.831,11.934,11.683,11.835,15200000.0
2006-10-26 07:00:00,11.843,11.934,11.716,11.87,13450000.0
2006-10-26 08:00:00,11.735,11.939,11.715,11.887,20400000.0
2006-10-26 09:00:00,11.852,12.023,11.731,11.917,21500000.0
2006-10-26 10:00:00,11.929,12.004,11.727,11.785,22500000.0
2006-10-26 11:00:00,11.847,11.96,11.74,11.862,23950000.0
2006-10-26 12:00:00,11.911,11.964,11.761,11.903,24500000.0
2006-10-26 13:00:00,11.901,11.973,11.719,11.869,24100000.0
2006-10-26 14:00:00,11.87,12.052,11.751,12.007,25350000.0
2006-10-26 15:00:00,11.895,12.172,11.841,12.1,26000000.0
2006-10-26 16:00:00,12.13,12.205,11.964,12.063,25500000.0
2006-10-26 17:00:00,12.17,12.17,11.945,12.119,26250000.0
2006-10-26 18:00:00,12.003,12.207,11.965,12.039,25100000.0
2006-10-26 19:00:00,12.011,12.156,11.949,12.075,21250000.0
2006-10-26 20:00:00,12.008,12.142,11.916,11.992,23100000.0
2006-10-26 21:00:00,12.057,12.149,11.944,11.975,20200000.0
2006-10-26 22:00:00,12.042,12.141,11.947,11.976,15500000.0
2006-10-26 23:00:00,11.963,12.105,11.963,12.015,1650000.0
2006-10-27 00:00:00,12.13,12.16,11.966,12.07,4300000.0
2006-10-27 01:00:00,12.105,12.167,11.965,12.044,5650000.0
2006-10-27 02:00:00,12.081,12.173,11.904,12.035,20000000.0
2006-10-27 03:00:00,12.054,12.09,11.87,11.995,14450000.0
2006-10-27 04:00:00,12.012,12.083,11.902,12.018,6200000.0
2006-10-27 05:00:00,11.992,12.081,11.871,11.944,9700000.0
2006-10-27 06:00:00,11.913,12.11,11.902,12.043,10650000.0
2006-10-27 07:00:00,11.986,12.145,11.921,12.038,11350000.0
2006-10-27 08:00:00,12.063,12.128,11.923,12.04,20600000.0
2006-10-27 09:00:00,11.961,12.119,11.889,12.068,22900000.0
2006-10-27 10:00:00,12.027,12.089,11.854,11.854,28200000.0
2006-10-27 11:00:00,11.936,12.092,11.83,11.995,24150000.0
2006-10-27 12:00:00,12.051,12.089,11.839,11.972,24350000.0
2006-10-27 13:00:00,11.994,12.065,11.834,11.938,22700000.0
2006-10-27 14:00:00,11.978,12.085,11.864,12.046,25500000.0
2006-10-27 15:00:00,11.922,12.159,11.9,11.954,26050000.0
2006-10-27 16:00:00,12.006,12.107,11.825,11.956,26550000.0
2006-10-27 17:00:00,12.032,12.069,11.822,12.002,25750000.0
2006-10-27 18:00:00,11.915,12.045,11.813,11.952,24750000.0
2006-10-27 19:00:00,11.909,12.052,11.806,11.91,24500000.0
2006-10-27 20:00:00,11.914,12.036,11.817,11.944,16700000.0
2006-10-27 21:00:00,11.937,12.074,11.815,11.837,18800000.0
2006-10-27 22:00:00,11.873,12.054,11.832,11.946,14200000.0
2006-10-30 00:00:00,12.03,12.22,11.894,11.954,1000000.0
2006-10-30 01:00:00,11.962,12.063,11.852,11.961,4550000.0
2006-10-30 02:00:00,12.001,12.095,11.905,12.066,7550000.0
2006-10-30 03:00:00,12.083,12.198,11.929,12.081,17350000.0
2006-10-30 04:00:00,12.095,12.163,11.959,12.101,17250000.0
2006-10-30 05:00:00,11.999,12.145,11.943,12.033,11800000.0
2006-10-30 06:00:00,12.012,12.143,11.944,11.998,14450000.0
2006-10-30 07:00:00,12.067,12.151,11.947,11.968,14300000.0
2006-10-30 08:00:00,12.015,12.126,11.935,12.052,19650000.0
2006-10-30 09:00:00,12.054,12.129,11.92,12.11,16250000.0
2006-10-30 10:00:00,12.036,12.208,11.927,11.99,26350000.0
2006-10-30 11:00:00,12.058,12.205,11.972,12.088,24100000.0
2006-10-30 12:00:00,12.134,12.25,12.014,12.148,24000000.0
2006-10-30 13:00:00,12.101,12.21,11.919,11.988,22650000.0
2006-10-30 14:00:00,12.085,12.166,11.938,12.082,24950000.0
2006-10-30 15:00:00,11.958,12.16,11.905,11.999,25800000.0
2006-10-30 16:00:00,12.059,12.232,11.912,12.094,26250000.0
2006-10-30 17:00:00,12.192,12.197,11.927,12.145,25850000.0
2006-10-30 18:00:00,12.044,12.244,11.99,12.115,25850000.0
2006-10-30 19:00:00,12.073,12.22,12.007,12.204,25850000.0
2006-10-30 20:00:00,12.112,12.241,11.956,12.103,27700000.0
2006-10-30 21:00:00,12.077,12.144,11.923,12.063,21750000.0
2006-10-30 22:00:00,11.987,12.101,11.911,11.978,18950000.0
2006-10-30 23:00:00,11.964,12.127,11.908,11.954,14050000.0
2006-10-31 00:00:00,12.09,12.27,11.888,12.027,6050000.0
2006-10-31 01:00:00,11.997,12.078,11.914,11.995,2800000.0
2006-10-31 02:00:00,11.963,12.142,11.919,11.974,5700000.0
2006-10-31 03:00:00,12.049,12.081,11.875,11.914,12650000.0
2006-10-31 04:00:00,11.985,12.087,11.832,11.936,14250000.0
2006-10-31 05:00:00,11.913,12.061,11.764,11.859,20400000.0
2006-10-31 06:00:00,11.875,12.045,11.787,11.936,20750000.0
2006-10-31 07:00:00,11.944,12.053,11.843,11.937,14850000.0
2006-10-31 08:00:00,11.985,12.083,11.828,12.041,21350000.0
2006-10-31 09:00:00,12.03,12.102,11.85,12.007,18950000.0
2006-10-31 10:00:00,11.979,12.076,11.794,11.816,23250000.0
2006-10-31 11:00:00,11.828,12.035,11.798,11.907,25050000.0
2006-10-31 12:00:00,11.928,12.075,11.826,12.032,17950000.0
2006-10-31 13:00:00,11.893,12.092,11.872,11.968,2800000.0
2006-10-31 14:00:00,12.009,12.092,11.904,12.044,3050000.0
2006-10-31 15:00:00,11.938,12.081,11.786,11.878,39550000.0
2006-10-31 16:00:00,11.907,12.057,11.768,11.927,45250000.0
2006-10-31 17:00:00,12.021,12.167,11.859,12.023,45900000.0
2006-10-31 18:00:00,11.98,12.182,11.938,12.059,40850000.0
2006-10-31 19:00:00,12.035,12.223,11.919,12.072,33550000.0
2006-10-31 20:00:00,12.081,12.255,12.0,12.155,24250000.0
2006-10-31 21:00:00,12.162,12.273,12.045,12.234,21700000.0
2006-10-31 22:00:00,12.131,12.302,12.067,12.175,18350000.0
2006-10-31 23:00:00,12.11,12.294,12.053,12.068,17050000.0
2006-11-01 00:00:00,12.26,12.51,12.094,12.153,2350000.0
2006-11-01 01:00:00,12.225,12.256,12.095,12.134,3100000.0
2006-11-01 02:00:00,12.118,12.312,12.076,12.206,6500000.0
2006-11-01 03:00:00,12.295,12.318,12.077,12.237,24050000.0
2006-11-01 04:00:00,12.222,12.294,12.106,12.123,13600000.0
2006-11-01 05:00:00,12.151,12.268,12.085,12.209,13150000.0
2006-11-01 06:00:00,12.198,12.283,12.052,12.189,15900000.0
2006-11-01 07:00:00,12.148,12.269,12.067,12.216,12150000.0
2006-11-01 08:00:00,12.206,12.282,12.051,12.206,12500000.0
2006-11-01 09:00:00,12.252,12.337,12.07,12.28,18950000.0
2006-11-01 10:00:00,12.271,12.409,12.118,12.169,26850000.0
2006-11-01 11:00:00,12.255,12.402,12.121,12.263,24300000.0
2006-11-01 12:00:00,12.283,12.403,12.161,12.323,26050000.0
2006-11-01 13:00:00,12.315,12.42,12.144,12.287,24050000.0
2006-11-01 14:00:00,12.315,12.378,12.116,12.304,25350000.0
2006-11-01 15:00:00,12.163,12.472,12.09,12.364,33400000.0
2006-11-01 16:00:00,12.346,12.526,12.225,12.339,36000000.0
2006-11-01 17:00:00,12.46,12.525,12.241,12.367,34550000.0
2006-11-01 18:00:00,12.266,12.48,12.203,12.38,34550000.0
2006-11-01 19:00:00,12.349,12.459,12.136,12.302,28400000.0
2006-11-01 20:00:00,12.188,12.49,12.188,12.372,23700000.0
2006-11-01 21:00:00,12.367,12.523,12.263,12.303,25250000.0
2006-11-01 22:00:00,12.376,12.492,12.267,12.336,17900000.0
2006-11-01 23:00:00,12.373,12.468,12.234,12.332,19800000.0
2006-11-02 00:00:00,12.42,12.6,12.26,12.306,2500000.0
2006-11-02 01:00:00,12.376,12.439,12.263,12.313,3650000.0
2006-11-02 02:00:00,12.364,12.472,12.248,12.358,3800000.0
2006-11-02 03:00:00,12.384,12.445,12.211,12.325,18950000.0
2006-11-02 04:00:00,12.286,12.389,12.188,12.287,6200000.0
2006-11-02 05:00:00,12.324,12.412,12.188,12.352,9350000.0
2006-11-02 06:00:00,12.348,12.431,12.208,12.305,16200000.0
2006-11-02 07:00:00,12.344,12.419,12.205,12.275,10950000.0
2006-11-02 08:00:00,12.261,12.436,12.202,12.341,18000000.0
2006-11-02 09:00:00,12.346,12.419,12.167,12.366,16100000.0
2006-11-02 10:00:00,12.306,12.411,12.139,12.169,26200000.0
2006-11-02 11:00:00,12.186,12.397,12.155,12.272,22800000.0
2006-11-02 12:00:00,12.283,12.404,12.176,12.339,21500000.0
2006-11-02 13:00:00,12.234,12.434,12.189,12.283,16000000.0
2006-11-02 14:00:00,12.343,12.401,12.161,12.325,21500000.0
2006-11-02 15:00:00,12.341,12.477,12.2,12.356,31250000.0
2006-11-02 16:00:00,12.383,12.555,12.25,12.447,32550000.0
2006-11-02 17:00:00,12.539,12.579,12.323,12.542,32800000.0
2006-11-02 18:00:00,12.455,12.616,12.354,12.514,31500000.0
2006-11-02 19:00:00,12.498,12.619,12.387,12.451,26650000.0
2006-11-02 20:00:00,12.47,12.645,12.367,12.454,22300000.0
2006-11-02 21:00:00,12.492,12.608,12.333,12.477,21700000.0
2006-11-02 22:00:00,12.405,12.577,12.317,12.416,20250000.0
2006-11-02 23:00:00,12.416,12.602,12.329,12.514,19700000.0
2006-11-03 00:00:00,12.455,12.579,12.405,12.459,3900000.0
2006-11-03 01:00:00,12.511,12.563,12.382,12.425,3550000.0
2006-11-03 02:00:00,12.418,12.549,12.369,12.442,7150000.0
2006-11-03 03:00:00,12.445,12.527,12.321,12.385,6600000.0
2006-11-03 04:00:00,12.486,12.541,12.328,12.477,11600000.0
2006-11-03 05:00:00,12.496,12.579,12.373,12.487,4650000.0
2006-11-03 06:00:00,12.492,12.555,12.363,12.463,4500000.0
2006-11-03 07:00:00,12.504,12.549,12.335,12.403,7900000.0
2006-11-03 08:00:00,12.378,12.547,12.329,12.455,10350000.0
2006-11-03 09:00:00,12.449,12.534,12.332,12.526,8200000.0
2006-11-03 10:00:00,12.437,12.567,12.319,12.478,22150000.0
2006-11-03 11:00:00,12.466,12.59,12.348,12.446,16650000.0
2006-11-03 12:00:00,12.399,12.7,12.376,12.587,18750000.0
2006-11-03 13:00:00,12.604,12.639,12.415,12.595,23450000.0
2006-11-03 14:00:00,12.56,12.617,12.375,12.555,23650000.0
2006-11-03 15:00:00,12.436,12.595,12.181,12.254,24750000.0
2006-11-03 16:00:00,12.313,12.507,12.204,12.385,26850000.0
2006-11-03 17:00:00,12.444,12.589,12.278,12.458,26200000.0
2006-11-03 18:00:00,12.333,12.53,12.279,12.494,21650000.0
2006-11-03 19:00:00,12.448,12.598,12.337,12.439,27600000.0
2006-11-03 20:00:00,12.44,12.605,12.388,12.51,20850000.0
2006-11-03 21:00:00,12.54,12.625,12.385,12.53,17350000.0
2006-11-03 22:00:00,12.505,12.601,12.384,12.543,10050000.0
2006-11-03 23:00:00,12.491,12.584,12.365,12.511,13350000.0
2006-11-06 00:00:00,12.55,12.73,12.415,12.454,2100000.0
2006-11-06 01:00:00,12.523,12.57,12.346,12.456,4850000.0
2006-11-06 02:00:00,12.503,12.658,12.382,12.571,20000000.0
2006-11-06 03:00:00,12.601,12.67,12.427,12.585,22700000.0
2006-11-06 04:00:00,12.595,12.624,12.395,12.528,15300000.0
2006-11-06 05:00:00,12.492,12.629,12.391,12.489,17700000.0
2006-11-06 06:00:00,12.483,12.625,12.402,12.575,20550000.0
2006-11-06 07:00:00,12.6,12.649,12.399,12.498,22850000.0
2006-11-06 08:00:00,12.478,12.598,12.39,12.489,25000000.0
2006-11-06 09:00:00,12.485,12.601,12.35,12.491,21300000.0
2006-11-06 10:00:00,12.507,12.581,12.323,12.36,24700000.0
2006-11-06 11:00:00,12.456,12.595,12.367,12.422,25400000.0
2006-11-06 12:00:00,12.458,12.569,12.327,12.472,21800000.0
2006-11-06 13:00:00,12.449,12.552,12.304,12.445,23900000.0
2006-11-06 14:00:00,12.459,12.567,12.286,12.417,27250000.0
2006-11-06 15:00:00,12.3,12.546,12.281,12.449,33800000.0
2006-11-06 16:00:00,12.505,12.607,12.336,12.522,34550000.0
2006-11-06 17:00:00,12.477,12.694,12.32,12.541,34500000.0
2006-11-06 18:00:00,12.592,12.754,12.448,12.616,33400000.0
2006-11-06 19:00:00,12.591,12.782,12.5,12.624,28300000.0
2006-11-06 20:00:00,12.553,12.708,12.482,12.591,23300000.0
2006-11-06 21:00:00,12.639,12.695,12.456,12.599,21500000.0
2006-11-06 22:00:00,12.556,12.691,12.448,12.621,20200000.0
2006-11-06 23:00:00,12.57,12.664,12.413,12.57,18700000.0
2006-11-07 00:00:00,12.504,12.64,12.446,12.563,3200000.0
2006-11-07 01:00:00,12.552,12.633,12.413,12.557,6300000.0
2006-11-07 02:00:00,12.514,12.606,12.382,12.534,9550000.0
2006-11-07 03:00:00,12.544,12.585,12.31,12.494,25450000.0
2006-11-07 04:00:00,12.442,12.559,12.319,12.422,15250000.0
2006-11-07 05:00:00,12.497,12.594,12.346,12.465,16100000.0
2006-11-07 06:00:00,12.506,12.649,12.367,12.59,25150000.0
2006-11-07 07:00:00,12.567,12.642,12.384,12.472,21600000.0
2006-11-07 08:00:00,12.391,12.601,12.385,12.487,18900000.0
2006-11-07 09:00:00,12.494,12.613,12.381,12.584,16550000.0
2006-11-07 10:00:00,12.515,12.609,12.37,12.378,19100000.0
2006-11-07 11:00:00,12.451,12.607,12.364,12.472,23150000.0
2006-11-07 12:00:00,12.515,12.627,12.354,12.536,25550000.0
2006-11-07 13:00:00,12.548,12.613,12.393,12.518,21750000.0
2006-11-07 14:00:00,12.551,12.642,12.421,12.577,23750000.0
2006-11-07 15:00:00,12.452,12.695,12.433,12.55,43400000.0
2006-11-07 16:00:00,12.614,12.709,12.424,12.494,44150000.0
2006-11-07 17:00:00,12.556,12.692,12.4,12.525,45200000.0
2006-11-07 18:00:00,12.488,12.697,12.43,12.613,42000000.0
2006-11-07 19:00:00,12.567,12.736,12.478,12.623,33050000.0
2006-11-07 20:00:00,12.549,12.7,12.424,12.52,26250000.0
2006-11-07 21:00:00,12.574,12.606,12.385,12.389,20400000.0
2006-11-07 22:00:00,12.496,12.578,12.358,12.491,14950000.0
2006-11-07 23:00:00,12.453,12.567,12.372,12.425,13950000.0
2006-11-08 00:00:00,12.59,12.69,12.4,12.487,5300000.0
2006-11-08 01:00:00,12.564,12.618,12.459,12.534,3350000.0
2006-11-08 02:00:00,12.577,12.611,12.445,12.45,4750000.0
2006-11-08 03:00:00,12.475,12.649,12.431,12.568,13800000.0
2006-11-08 04:00:00,12.497,12.628,12.423,12.561,9900000.0
2006-11-08 05:00:00,12.572,12.649,12.441,12.564,15650000.0
2006-11-08 06:00:00,12.559,12.647,12.433,12.493,18150000.0
2006-11-08 07:00:00,12.513,12.645,12.416,12.456,17950000.0
2006-11-08 08:00:00,12.562,12.661,12.454,12.559,19900000.0
2006-11-08 09:00:00,12.537,12.638,12.421,12.603,16050000.0
2006-11-08 10:00:00,12.588,12.65,12.411,12.462,21300000.0
2006-11-08 11:00:00,12.521,12.67,12.411,12.534,23500000.0
2006-11-08 12:00:00,12.561,12.65,12.441,12.554,23850000.0
2006-11-08 13:00:00,12.558,12.629,12.374,12.553,19550000.0
2006-11-08 14:00:00,12.533,12.613,12.331,12.503,25150000.0
2006-11-08 15:00:00,12.412,12.577,12.293,12.483,41850000.0
2006-11-08 16:00:00,12.512,12.643,12.316,12.526,46000000.0
2006-11-08 17:00:00,12.538,12.685,12.389,12.58,42500000.0
2006-11-08 18:00:00,12.518,12.702,12.328,12.467,42550000.0
2006-11-08 19:00:00,12.46,12.594,12.314,12.438,32900000.0
2006-11-08 20:00:00,12.399,12.554,12.249,12.35,28350000.0
2006-11-08 21:00:00,12.403,12.484,12.223,12.422,24850000.0
2006-11-08 22:00:00,12.317,12.452,12.246,12.404,26650000.0
2006-11-08 23:00:00,12.298,12.453,12.233,12.27,18650000.0
2006-11-09 00:00:00,12.45,13.03,12.251,12.324,1900000.0
2006-11-09 01:00:00,12.383,12.432,12.263,12.315,1600000.0
2006-11-09 02:00:00,12.354,12.445,12.249,12.392,4750000.0
2006-11-09 03:00:00,12.444,12.489,12.257,12.374,16400000.0
2006-11-09 04:00:00,12.37,12.435,12.253,12.295,7600000.0
2006-11-09 05:00:00,12.327,12.497,12.28,12.299,14250000.0
2006-11-09 06:00:00,12.397,12.538,12.289,12.427,15700000.0
2006-11-09 07:00:00,12.369,12.513,12.316,12.441,13150000.0
2006-11-09 08:00:00,12.462,12.51,12.272,12.419,21600000.0
2006-11-09 09:00:00,12.419,12.504,12.296,12.424,11750000.0
2006-11-09 10:00:00,12.406,12.551,12.284,12.396,21300000.0
2006-11-09 11:00:00,12.438,12.564,12.327,12.501,22850000.0
2006-11-09 12:00:00,12.474,12.581,12.334,12.438,24000000.0
2006-11-09 13:00:00,12.509,12.573,12.33,12.549,24350000.0
2006-11-09 14:00:00,12.513,12.615,12.376,12.578,36750000.0
2006-11-09 15:00:00,12.463,12.714,12.409,12.552,36800000.0
2006-11-09 16:00:00,12.615,12.832,12.457,12.694,37000000.0
2006-11-09 17:00:00,12.773,12.836,12.544,12.71,38700000.0
2006-11-09 18:00:00,12.601,12.938,12.566,12.792,35450000.0
2006-11-09 19:00:00,12.741,12.907,12.684,12.752,26500000.0
2006-11-09 20:00:00,12.779,13.039,12.73,13.025,24350000.0
2006-11-09 21:00:00,12.983,13.037,12.814,12.956,21450000.0
2006-11-09 22:00:00,12.847,13.014,12.805,12.919,16000000.0
2006-11-09 23:00:00,12.94,13.036,12.8,12.975,17450000.0
2006-11-10 00:00:00,12.916,13.041,12.822,12.98,6300000.0
2006-11-10 01:00:00,12.976,13.039,12.841,12.935,3750000.0
2006-11-10 02:00:00,12.93,13.051,12.841,12.962,8100000.0
2006-11-10 03:00:00,12.923,13.016,12.779,12.893,15900000.0
2006-11-10 04:00:00,12.93,13.055,12.816,12.933,21700000.0
2006-11-10 05:00:00,12.952,13.036,12.802,12.901,15000000.0
2006-11-10 06:00:00,12.919,13.034,12.804,13.002,17650000.0
2006-11-10 07:00:00,13.008,13.099,12.87,13.05,21350000.0
2006-11-10 08:00:00,13.0,13.109,12.852,13.026,20450000.0
2006-11-10 09:00:00,13.019,13.157,12.884,13.043,22950000.0
2006-11-10 10:00:00,13.032,13.19,12.919,13.019,26600000.0
2006-11-10 11:00:00,13.034,13.195,12.922,13.032,25100000.0
2006-11-10 12:00:00,13.076,13.164,12.869,13.06,25750000.0
2006-11-10 13:00:00,13.057,13.097,12.816,13.013,25150000.0
2006-11-10 14:00:00,12.96,13.054,12.793,12.96,25250000.0
2006-11-10 15:00:00,12.859,13.071,12.776,12.955,25600000.0
2006-11-10 16:00:00,13.017,13.082,12.737,12.872,26850000.0
2006-11-10 17:00:00,12.946,13.007,12.729,12.94,25500000.0
2006-11-10 18:00:00,12.818,13.006,12.73,12.844,26200000.0
2006-11-10 19:00:00,12.821,12.942,12.689,12.783,25500000.0
2006-11-10 20:00:00,12.826,13.083,12.738,12.944,20850000.0
2006-11-10 21:00:00,12.939,13.051,12.811,12.942,20800000.0
2006-11-10 22:00:00,12.962,13.055,12.802,12.865,16350000.0
2006-11-10 23:00:00,12.952,13.013,12.784,12.954,15500000.0
2006-11-13 00:00:00,13.01,13.1,12.67,12.923,1600000.0
2006-11-13 01:00:00,12.995,13.033,12.85,12.904,3800000.0
2006-11-13 02:00:00,12.954,13.079,12.845,13.025,12650000.0
2006-11-13 03:00:00,13.066,13.106,12.868,12.932,22150000.0
2006-11-13 04:00:00,12.919,13.092,12.891,13.032,13900000.0
2006-11-13 05:00:00,13.034,13.111,12.895,13.006,12250000.0
2006-11-13 06:00:00,13.01,13.123,12.884,13.037,17650000.0
2006-11-13 07:00:00,13.043,13.118,12.888,12.938,12150000.0
2006-11-13 08:00:00,12.954,13.09,12.828,12.969,21300000.0
2006-11-13 09:00:00,12.986,13.11,12.844,13.002,14350000.0
2006-11-13 10:00:00,12.993,13.05,12.78,12.862,25400000.0
2006-11-13 11:00:00,12.926,13.065,12.798,12.933,23250000.0
2006-11-13 12:00:00,12.963,13.029,12.784,12.911,25000000.0
2006-11-13 13:00:00,12.921,12.986,12.694,12.812,24850000.0
2006-11-13 14:00:00,12.795,12.825,12.553,12.731,25550000.0
2006-11-13 15:00:00,12.605,12.783,12.508,12.639,25500000.0
2006-11-13 16:00:00,12.68,12.773,12.536,12.673,27050000.0
2006-11-13 17:00:00,12.764,12.929,12.59,12.727,36650000.0
2006-11-13 18:00:00,12.809,12.925,12.621,12.798,43650000.0
2006-11-13 19:00:00,12.805,12.904,12.614,12.718,33000000.0
2006-11-13 20:00:00,12.716,12.906,12.609,12.754,26300000.0
2006-11-13 21:00:00,12.748,12.881,12.667,12.824,14350000.0
2006-11-13 22:00:00,12.737,12.906,12.671,12.794,17600000.0
2006-11-13 23:00:00,12.796,12.914,12.667,12.821,13200000.0
2006-11-14 00:00:00,12.776,12.889,12.715,12.816,2750000.0
2006-11-14 01:00:00,12.843,12.881,12.706,12.743,1850000.0
2006-11-14 02:00:00,12.763,12.924,12.703,12.794,8050000.0
2006-11-14 03:00:00,12.862,12.886,12.673,12.755,12000000.0
2006-11-14 04:00:00,12.859,12.86,12.658,12.795,7350000.0
2006-11-14 05:00:00,12.747,12.874,12.632,12.803,10950000.0
2006-11-14 06:00:00,12.772,12.857,12.656,12.765,15050000.0
2006-11-14 07:00:00,12.71,12.828,12.611,12.728,15050000.0
2006-11-14 08:00:00,12.749,12.811,12.598,12.72,19200000.0
2006-11-14 09:00:00,12.725,12.816,12.601,12.763,17900000.0
2006-11-14 10:00:00,12.768,12.838,12.561,12.67,24600000.0
2006-11-14 11:00:00,12.808,12.843,12.625,12.752,22000000.0
2006-11-14 12:00:00,12.783,12.857,12.632,12.802,25200000.0
2006-11-14 13:00:00,12.771,12.885,12.622,12.806,24000000.0
2006-11-14 14:00:00,12.783,12.858,12.635,12.845,24350000.0
2006-11-14 15:00:00,12.724,12.95,12.657,12.852,25550000.0
2006-11-14 16:00:00,12.889,13.017,12.749,12.855,26700000.0
2006-11-14 17:00:00,12.942,12.957,12.575,12.769,26100000.0
2006-11-14 18:00:00,12.679,12.854,12.586,12.748,25700000.0
2006-11-14 19:00:00,12.728,12.885,12.601,12.776,29350000.0
2006-11-14 20:00:00,12.769,12.904,12.645,12.737,22900000.0
2006-11-14 21:00:00,12.769,12.839,12.616,12.733,20650000.0
2006-11-14 22:00:00,12.682,12.819,12.577,12.691,15450000.0
2006-11-14 23:00:00,12.689,12.798,12.571,12.631,16200000.0
2006-11-15 00:00:00,12.79,12.91,12.49,12.664,2150000.0
2006-11-15 01:00:00,12.704,12.786,12.591,12.695,2600000.0
2006-11-15 02:00:00,12.777,12.825,12.627,12.737,10600000.0
2006-11-15 03:00:00,12.718,12.828,12.609,12.686,18100000.0
2006-11-15 04:00:00,12.687,12.804,12.621,12.644,10300000.0
2006-11-15 05:00:00,12.672,12.8,12.569,12.735,13250000.0
2006-11-15 06:00:00,12.702,12.825,12.569,12.7,20700000.0
2006-11-15 07:00:00,12.647,12.853,12.596,12.663,16250000.0
2006-11-15 08:00:00,12.64,12.82,12.559,12.718,22750000.0
2006-11-15 09:00:00,12.691,12.804,12.575,12.711,20950000.0
2006-11-15 10:00:00,12.699,12.833,12.514,12.609,29300000.0
2006-11-15 11:00:00,12.699,12.81,12.582,12.678,22400000.0
2006-11-15 12:00:00,12.707,12.799,12.545,12.71,26600000.0
2006-11-15 13:00:00,12.703,12.748,12.488,12.603,31200000.0
2006-11-15 14:00:00,12.622,12.737,12.442,12.658,40200000.0
2006-11-15 15:00:00,12.572,12.749,12.309,12.471,39750000.0
2006-11-15 16:00:00,12.521,12.633,12.357,12.51,39500000.0
2006-11-15 17:00:00,12.608,12.742,12.452,12.654,38450000.0
2006-11-15 18:00:00,12.539,12.863,12.512,12.739,37550000.0
2006-11-15 19:00:00,12.789,12.911,12.586,12.79,30400000.0
2006-11-15 20:00:00,12.86,12.932,12.698,12.822,23850000.0
2006-11-15 21:00:00,12.824,12.913,12.675,12.759,21300000.0
2006-11-15 22:00:00,12.779,12.891,12.655,12.753,17400000.0
2006-11-15 23:00:00,12.843,12.915,12.681,12.809,16600000.0
2006-11-16 00:00:00,12.78,12.896,12.734,12.833,2200000.0
2006-11-16 01:00:00,12.856,12.928,12.756,12.795,1650000.0
2006-11-16 02:00:00,12.865,12.969,12.733,12.894,12400000.0
2006-11-16 03:00:00,12.912,12.97,12.714,12.858,11250000.0
2006-11-16 04:00:00,12.866,12.955,12.732,12.79,10200000.0
2006-11-16 05:00:00,12.778,12.928,12.691,12.775,11450000.0
2006-11-16 06:00:00,12.762,12.919,12.702,12.83,12800000.0
2006-11-16 07:00:00,12.848,12.915,12.705,12.76,9900000.0
2006-11-16 08:00:00,12.799,12.885,12.683,12.787,15550000.0
2006-11-16 09:00:00,12.748,12.899,12.67,12.824,15450000.0
2006-11-16 10:00:00,12.792,12.944,12.642,12.746,21550000.0
2006-11-16 11:00:00,12.782,12.947,12.67,12.887,24700000.0
2006-11-16 12:00:00,12.848,12.951,12.704,12.893,22450000.0
2006-11-16 13:00:00,12.887,13.014,12.752,12.794,24050000.0
2006-11-16 14:00:00,12.805,13.009,12.747,12.845,44050000.0
2006-11-16 15:00:00,12.813,13.107,12.778,13.051,41850000.0
2006-11-16 16:00:00,13.068,13.176,12.881,13.017,42050000.0
2006-11-16 17:00:00,12.93,13.162,12.824,13.002,41350000.0
2006-11-16 18:00:00,12.886,13.058,12.801,12.947,40650000.0
2006-11-16 19:00:00,12.926,13.015,12.712,12.866,30800000.0
2006-11-16 20:00:00,12.905,12.99,12.678,12.768,26700000.0
2006-11-16 21:00:00,12.865,12.905,12.635,12.781,23900000.0
2006-11-16 22:00:00,12.73,12.832,12.626,12.682,18750000.0
2006-11-16 23:00:00,12.789,12.837,12.598,12.723,11000000.0
2006-11-17 00:00:00,12.676,12.794,12.575,12.727,6150000.0
2006-11-17 01:00:00,12.745,12.809,12.597,12.631,5150000.0
2006-11-17 02:00:00,12.724,12.804,12.607,12.667,9800000.0
2006-11-17 03:00:00,12.754,12.803,12.565,12.666,14650000.0
2006-11-17 04:00:00,12.624,12.804,12.602,12.719,11200000.0
2006-11-17 05:00:00,12.666,12.823,12.56,12.647,14750000.0
2006-11-17 06:00:00,12.632,12.815,12.581,12.694,17950000.0
2006-11-17 07:00:00,12.716,12.847,12.611,12.695,16550000.0
2006-11-17 08:00:00,12.743,12.831,12.602,12.712,15300000.0
2006-11-17 09:00:00,12.681,12.831,12.605,12.794,18600000.0
2006-11-17 10:00:00,12.756,12.833,12.564,12.602,22100000.0
2006-11-17 11:00:00,12.688,12.845,12.583,12.761,24750000.0
2006-11-17 12:00:00,12.718,12.802,12.509,12.649,23250000.0
2006-11-17 13:00:00,12.632,12.722,12.495,12.594,24550000.0
2006-11-17 14:00:00,12.635,12.731,12.475,12.678,25450000.0
2006-11-17 15:00:00,12.567,12.792,12.409,12.53,25450000.0
2006-11-17 16:00:00,12.567,12.765,12.46,12.62,27000000.0
2006-11-17 17:00:00,12.728,12.863,12.548,12.712,25900000.0
2006-11-17 18:00:00,12.61,12.794,12.519,12.707,26150000.0
2006-11-17 19:00:00,12.708,12.805,12.583,12.738,23100000.0
2006-11-17 20:00:00,12.708,12.805,12.55,12.639,20850000.0
2006-11-17 21:00:00,12.704,12.777,12.56,12.65,18300000.0
2006-11-17 22:00:00,12.729,12.787,12.553,12.632,13400000.0
2006-11-17 23:00:00,12.624,12.79,12.59,12.717,12800000.0
2006-11-20 00:00:00,12.79,12.97,12.594,12.741,2600000.0
2006-11-20 01:00:00,12.755,12.813,12.59,12.731,9150000.0
2006-11-20 02:00:00,12.749,12.829,12.599,12.721,13550000.0
2006-11-20 03:00:00,12.767,12.843,12.626,12.749,18600000.0
2006-11-20 04:00:00,12.754,12.841,12.612,12.704,18200000.0
2006-11-20 05:00:00,12.794,12.856,12.624,12.688,17150000.0
2006-11-20 06:00:00,12.749,12.852,12.636,12.734,18950000.0
2006-11-20 07:00:00,12.705,12.872,12.618,12.747,19600000.0
2006-11-20 08:00:00,12.786,12.878,12.638,12.733,19450000.0
2006-11-20 09:00:00,12.732,12.851,12.618,12.82,14850000.0
2006-11-20 10:00:00,12.799,12.887,12.62,12.668,26700000.0
2006-11-20 11:00:00,12.779,12.951,12.692,12.807,25150000.0
2006-11-20 12:00:00,12.855,12.978,12.711,12.844,24950000.0
2006-11-20 13:00:00,12.855,12.929,12.694,12.81,20250000.0
2006-11-20 14:00:00,12.847,12.954,12.691,12.87,22200000.0
2006-11-20 15:00:00,12.823,12.974,12.716,12.797,25550000.0
2006-11-20 16:00:00,12.844,12.971,12.699,12.834,26950000.0
2006-11-20 17:00:00,12.928,12.969,12.721,12.911,26200000.0
2006-11-20 18:00:00,12.793,12.923,12.702,12.806,26050000.0
2006-11-20 19:00:00,12.778,12.857,12.595,12.747,25300000.0
2006-11-20 20:00:00,12.765,12.786,12.532,12.631,24450000.0
2006-11-20 21:00:00,12.605,12.786,12.551,12.71,18450000.0
2006-11-20 22:00:00,12.656,12.767,12.548,12.705,14300000.0
2006-11-20 23:00:00,12.719,12.738,12.548,12.643,11350000.0
2006-11-21 00:00:00,12.73,13.09,12.572,12.679,6350000.0
2006-11-21 01:00:00,12.68,12.733,12.545,12.607,5100000.0
2006-11-21 02:00:00,12.644,12.811,12.583,12.654,11650000.0
2006-11-21 03:00:00,12.774,12.823,12.579,12.651,19450000.0
2006-11-21 04:00:00,12.695,12.786,12.574,12.671,8900000.0
2006-11-21 05:00:00,12.684,12.793,12.58,12.732,15050000.0
2006-11-21 06:00:00,12.726,12.8,12.559,12.674,20800000.0
2006-11-21 07:00:00,12.607,12.809,12.585,12.633,11600000.0
2006-11-21 08:00:00,12.708,12.809,12.561,12.73,18000000.0
2006-11-21 09:00:00,12.736,12.832,12.592,12.755,19150000.0
2006-11-21 10:00:00,12.754,12.965,12.632,12.765,25350000.0
2006-11-21 11:00:00,12.798,12.969,12.711,12.837,24650000.0
2006-11-21 12:00:00,12.84,12.972,12.701,12.863,24300000.0
2006-11-21 13:00:00,12.786,12.937,12.705,12.851,22350000.0
2006-11-21 14:00:00,12.847,12.948,12.697,12.884,23000000.0
2006-11-21 15:00:00,12.777,13.069,12.703,12.941,39300000.0
2006-11-21 16:00:00,12.969,13.084,12.801,12.943,40350000.0
2006-11-21 17:00:00,12.986,13.093,12.809,13.006,40250000.0
2006-11-21 18:00:00,12.918,13.079,12.808,12.935,37650000.0
2006-11-21 19:00:00,12.919,13.065,12.781,12.944,30500000.0
2006-11-21 20:00:00,12.929,13.08,12.814,12.988,24700000.0
2006-11-21 21:00:00,13.04,13.099,12.866,12.962,24550000.0
2006-11-21 22:00:00,12.973,13.068,12.797,12.911,20950000.0
2006-11-21 23:00:00,12.993,13.064,12.833,12.94,20900000.0
2006-11-22 00:00:00,13.02,13.21,12.853,12.961,6450000.0
2006-11-22 01:00:00,12.943,13.054,12.865,12.946,6100000.0
2006-11-22 02:00:00,13.014,13.087,12.87,12.891,8150000.0
2006-11-22 03:00:00,12.908,13.039,12.814,12.949,15250000.0
2006-11-22 04:00:00,12.988,13.04,12.788,12.894,6800000.0
2006-11-22 05:00:00,12.917,13.009,12.771,12.859,11100000.0
2006-11-22 06:00:00,12.883,13.026,12.8,12.899,11950000.0
2006-11-22 07:00:00,12.863,13.031,12.794,12.94,11500000.0
2006-11-22 08:00:00,12.986,13.038,12.802,12.916,18400000.0
2006-11-22 09:00:00,12.906,13.051,12.795,12.962,19100000.0
2006-11-22 10:00:00,12.988,13.134,12.85,12.899,27200000.0
2006-11-22 11:00:00,12.978,13.09,12.837,12.952,24950000.0
2006-11-22 12:00:00,13.029,13.094,12.828,12.986,24700000.0
2006-11-22 13:00:00,13.005,13.1,12.85,12.986,22600000.0
2006-11-22 14:00:00,13.015,13.146,12.854,13.067,24550000.0
2006-11-22 15:00:00,13.0,13.175,12.864,13.009,26250000.0
2006-11-22 16:00:00,13.036,13.186,12.9,13.002,26250000.0
2006-11-22 17:00:00,13.078,13.208,12.88,13.011,26100000.0
2006-11-22 18:00:00,12.896,13.064,12.838,12.953,25450000.0
2006-11-22 19:00:00,12.919,13.041,12.809,12.942,24100000.0
2006-11-22 20:00:00,12.895,13.073,12.832,12.939,13150000.0
2006-11-22 21:00:00,12.944,13.043,12.844,12.943,14500000.0
2006-11-22 22:00:00,12.942,13.079,12.871,12.967,7500000.0
2006-11-22 23:00:00,12.911,13.053,12.866,13.003,3350000.0
2006-11-23 00:00:00,12.956,13.065,12.909,12.953,2250000.0
2006-11-23 01:00:00,13.025,13.068,12.896,12.955,3850000.0
2006-11-23 02:00:00,12.945,13.068,12.915,13.0,2600000.0
2006-11-23 03:00:00,13.005,13.052,12.855,12.913,3450000.0
2006-11-23 04:00:00,12.972,13.099,12.86,13.001,6050000.0
2006-11-23 05:00:00,12.997,13.054,12.879,12.98,4200000.0
2006-11-23 06:00:00,12.979,13.065,12.885,12.951,2200000.0
2006-11-23 07:00:00,13.005,13.038,12.851,12.933,3650000.0
2006-11-23 08:00:00,13.014,13.071,12.861,12.954,6800000.0
2006-11-23 09:00:00,12.945,13.058,12.815,13.026,9500000.0
2006-11-23 10:00:00,12.933,13.086,12.828,12.951,12450000.0
2006-11-23 11:00:00,12.955,13.082,12.867,12.968,11800000.0
2006-11-23 12:00:00,13.007,13.109,12.87,12.946,12550000.0
2006-11-23 13:00:00,12.966,13.142,12.911,12.966,10300000.0
2006-11-23 14:00:00,13.034,13.148,12.898,13.105,7850000.0
2006-11-23 15:00:00,13.027,13.101,12.91,12.955,11250000.0
2006-11-23 16:00:00,12.917,13.131,12.886,12.952,15150000.0
2006-11-23 17:00:00,13.076,13.15,12.898,13.035,13250000.0
2006-11-23 18:00:00,13.031,13.104,12.935,13.003,6300000.0
2006-11-23 19:00:00,13.005,13.097,12.924,12.974,2700000.0
2006-11-23 20:00:00,12.952,13.1,12.916,12.993,2250000.0
2006-11-23 21:00:00,13.082,13.13,12.917,13.014,3000000.0
2006-11-23 22:00:00,13.045,13.063,12.944,13.003,1750000.0
2006-11-23 23:00:00,13.044,13.044,12.944,12.984,200000.0
2006-11-24 00:00:00,13.1,13.46,12.916,12.955,1700000.0
2006-11-24 01:00:00,13.026,13.08,12.904,13.034,2900000.0
2006-11-24 02:00:00,13.046,13.112,12.941,13.002,8650000.0
2006-11-24 03:00:00,12.969,13.135,12.922,12.928,13700000.0
2006-11-24 04:00:00,13.063,13.117,12.921,13.053,7200000.0
2006-11-24 05:00:00,13.078,13.152,12.939,13.056,8050000.0
2006-11-24 06:00:00,13.052,13.147,12.936,13.049,10750000.0
2006-11-24 07:00:00,12.99,13.127,12.933,13.057,9600000.0
2006-11-24 08:00:00,13.063,13.139,12.928,13.068,15550000.0
2006-11-24 09:00:00,13.024,13.179,12.91,13.138,10100000.0
2006-11-24 10:00:00,13.1,13.291,12.953,13.086,25250000.0
2006-11-24 11:00:00,13.116,13.27,13.006,13.187,24200000.0
2006-11-24 12:00:00,13.209,13.369,13.09,13.324,26650000.0
2006-11-24 13:00:00,13.305,13.39,13.155,13.307,23950000.0
2006-11-24 14:00:00,13.265,13.418,13.157,13.364,24400000.0
2006-11-24 15:00:00,13.26,13.466,13.233,13.324,26000000.0
2006-11-24 16:00:00,13.404,13.479,13.264,13.353,26650000.0
2006-11-24 17:00:00,13.432,13.473,13.216,13.374,25850000.0
2006-11-24 18:00:00,13.239,13.437,13.201,13.33,22550000.0
2006-11-24 19:00:00,13.294,13.455,13.223,13.374,21200000.0
2006-11-24 20:00:00,13.428,13.43,13.221,13.329,15100000.0
2006-11-24 21:00:00,13.368,13.483,13.297,13.347,1900000.0
2006-11-24 22:00:00,13.415,13.446,13.316,13.436,1300000.0
2006-11-24 23:00:00,13.411,13.419,13.33,13.363,750000.0
2006-11-27 00:00:00,13.43,13.55,13.294,13.333,2600000.0
2006-11-27 01:00:00,13.303,13.517,13.263,13.468,18100000.0
2006-11-27 02:00:00,13.441,13.564,13.339,13.424,18700000.0
2006-11-27 03:00:00,13.45,13.504,13.275,13.428,18000000.0
2006-11-27 04:00:00,13.444,13.525,13.273,13.38,14750000.0
2006-11-27 05:00:00,13.432,13.501,13.272,13.384,14750000.0
2006-11-27 06:00:00,13.41,13.557,13.332,13.439,18100000.0
2006-11-27 07:00:00,13.43,13.546,13.321,13.433,14400000.0
2006-11-27 08:00:00,13.406,13.569,13.32,13.457,20300000.0
2006-11-27 09:00:00,13.458,13.573,13.295,13.459,21000000.0
2006-11-27 10:00:00,13.484,13.57,13.295,13.307,25950000.0
2006-11-27 11:00:00,13.38,13.528,13.28,13.406,24400000.0
2006-11-27 12:00:00,13.453,13.528,13.279,13.394,23650000.0
2006-11-27 13:00:00,13.438,13.521,13.303,13.364,23050000.0
2006-11-27 14:00:00,13.405,13.482,13.237,13.404,23600000.0
2006-11-27 15:00:00,13.279,13.52,13.181,13.371,26000000.0
2006-11-27 16:00:00,13.443,13.524,13.286,13.416,26450000.0
2006-11-27 17:00:00,13.501,13.562,13.327,13.529,25600000.0
2006-11-27 18:00:00,13.432,13.563,13.278,13.416,27300000.0
2006-11-27 19:00:00,13.41,13.505,13.303,13.421,27250000.0
2006-11-27 20:00:00,13.404,13.527,13.278,13.385,23450000.0
2006-11-27 21:00:00,13.421,13.511,13.28,13.392,17250000.0
2006-11-27 22:00:00,13.459,13.491,13.275,13.363,15800000.0
2006-11-27 23:00:00,13.43,13.519,13.265,13.456,13750000.0
2006-11-28 00:00:00,13.47,13.76,13.302,13.356,5400000.0
2006-11-28 01:00:00,13.382,13.566,13.321,13.435,5700000.0
2006-11-28 02:00:00,13.407,13.546,13.367,13.432,5300000.0
2006-11-28 03:00:00,13.447,13.509,13.299,13.413,20400000.0
2006-11-28 04:00:00,13.474,13.511,13.298,13.391,13750000.0
2006-11-28 05:00:00,13.404,13.498,13.267,13.368,13700000.0
2006-11-28 06:00:00,13.427,13.509,13.281,13.44,15500000.0
2006-11-28 07:00:00,13.416,13.472,13.258,13.366,15800000.0
2006-11-28 08:00:00,13.42,13.5,13.275,13.397,19100000.0
2006-11-28 09:00:00,13.397,13.5,13.265,13.374,14800000.0
2006-11-28 10:00:00,13.398,13.521,13.268,13.268,23050000.0
2006-11-28 11:00:00,13.33,13.518,13.253,13.377,24500000.0
2006-11-28 12:00:00,13.4,13.474,13.249,13.412,22200000.0
2006-11-28 13:00:00,13.415,13.488,13.25,13.417,23000000.0
2006-11-28 14:00:00,13.385,13.495,13.229,13.407,33100000.0
2006-11-28 15:00:00,13.364,13.551,13.295,13.418,37600000.0
2006-11-28 16:00:00,13.456,13.575,13.319,13.422,37600000.0
2006-11-28 17:00:00,13.512,13.542,13.257,13.429,37100000.0
2006-11-28 18:00:00,13.343,13.548,13.297,13.448,35350000.0
2006-11-28 19:00:00,13.441,13.553,13.281,13.423,27100000.0
2006-11-28 20:00:00,13.359,13.631,13.35,13.541,24150000.0
2006-11-28 21:00:00,13.475,13.684,13.375,13.541,20550000.0
2006-11-28 22:00:00,13.606,13.696,13.477,13.653,18100000.0
2006-11-28 23:00:00,13.645,13.769,13.52,13.637,20150000.0
2006-11-29 00:00:00,13.657,13.758,13.553,13.593,5650000.0
2006-11-29 01:00:00,13.667,13.739,13.534,13.573,4850000.0
2006-11-29 02:00:00,13.626,13.724,13.479,13.639,6600000.0
2006-11-29 03:00:00,13.657,13.688,13.458,13.612,17950000.0
2006-11-29 04:00:00,13.528,13.639,13.462,13.501,7250000.0
2006-11-29 05:00:00,13.567,13.685,13.445,13.518,19750000.0
2006-11-29 06:00:00,13.558,13.652,13.461,13.551,11800000.0
2006-11-29 07:00:00,13.591,13.651,13.441,13.573,12050000.0
2006-11-29 08:00:00,13.564,13.729,13.445,13.589,19850000.0
2006-11-29 09:00:00,13.52,13.774,13.52,13.739,11100000.0
2006-11-29 10:00:00,13.735,13.786,13.466,13.495,24600000.0
2006-11-29 11:00:00,13.565,13.723,13.416,13.609,22300000.0
2006-11-29 12:00:00,13.625,13.772,13.484,13.522,24100000.0
2006-11-29 13:00:00,13.633,13.711,13.459,13.572,23950000.0
2006-11-29 14:00:00,13.595,13.662,13.441,13.63,24300000.0
2006-11-29 15:00:00,13.514,13.648,13.356,13.465,25950000.0
2006-11-29 16:00:00,13.511,13.654,13.382,13.535,27250000.0
2006-11-29 17:00:00,13.615,13.67,13.448,13.613,25950000.0
2006-11-29 18:00:00,13.511,13.687,13.455,13.568,22100000.0
2006-11-29 19:00:00,13.629,13.668,13.427,13.512,11500000.0
2006-11-29 20:00:00,13.588,13.66,13.324,13.443,27000000.0
2006-11-29 21:00:00,13.375,13.599,13.33,13.478,17850000.0
2006-11-29 22:00:00,13.479,13.593,13.366,13.519,16650000.0
2006-11-29 23:00:00,13.515,13.566,13.342,13.529,15300000.0
2006-11-30 00:00:00,13.435,13.583,13.402,13.56,6250000.0
2006-11-30 01:00:00,13.475,13.558,13.399,13.497,5800000.0
2006-11-30 02:00:00,13.495,13.62,13.368,13.498,12250000.0
2006-11-30 03:00:00,13.542,13.612,13.375,13.483,16350000.0
2006-11-30 04:00:00,13.484,13.561,13.383,13.439,8850000.0
2006-11-30 05:00:00,13.457,13.593,13.402,13.511,9250000.0
2006-11-30 06:00:00,13.463,13.61,13.367,13.523,13250000.0
2006-11-30 07:00:00,13.511,13.611,13.386,13.488,16850000.0
2006-11-30 08:00:00,13.48,13.629,13.417,13.56,14400000.0
2006-11-30 09:00:00,13.513,13.643,13.409,13.6,17750000.0
2006-11-30 10:00:00,13.593,13.67,13.407,13.489,23900000.0
2006-11-30 11:00:00,13.528,13.683,13.423,13.54,24350000.0
2006-11-30 12:00:00,13.602,13.696,13.449,13.604,25750000.0
2006-11-30 13:00:00,13.585,13.678,13.443,13.616,21250000.0
2006-11-30 14:00:00,13.57,13.719,13.475,13.681,24700000.0
2006-11-30 15:00:00,13.548,13.839,13.505,13.743,25600000.0
2006-11-30 16:00:00,13.79,13.878,13.646,13.779,27250000.0
2006-11-30 17:00:00,13.897,13.945,13.721,13.909,26000000.0
2006-11-30 18:00:00,13.793,13.962,13.733,13.879,26200000.0
2006-11-30 19:00:00,13.858,13.975,13.765,13.844,16950000.0
2006-11-30 20:00:00,13.913,13.915,13.796,13.843,750000.0
2006-11-30 21:00:00,13.916,13.959,13.762,13.873,2150000.0
2006-11-30 22:00:00,13.915,13.937,13.805,13.869,2050000.0
2006-11-30 23:00:00,13.904,13.914,13.805,13.863,700000.0
2006-12-01 00:00:00,13.93,14.03,13.805,13.853,2000000.0
2006-12-01 01:00:00,13.902,13.961,13.741,13.878,7600000.0
2006-12-01 02:00:00,13.821,13.965,13.763,13.897,13500000.0
2006-12-01 03:00:00,13.93,13.944,13.723,13.85,12050000.0
2006-12-01 04:00:00,13.817,13.962,13.714,13.806,10800000.0
2006-12-01 05:00:00,13.808,13.958,13.721,13.833,10500000.0
2006-12-01 06:00:00,13.863,13.946,13.699,13.809,12100000.0
2006-12-01 07:00:00,13.859,13.952,13.723,13.872,9550000.0
2006-12-01 08:00:00,13.869,13.97,13.725,13.862,20700000.0
2006-12-01 09:00:00,13.892,13.974,13.73,13.952,18600000.0
2006-12-01 10:00:00,13.951,14.013,13.669,13.733,28450000.0
2006-12-01 11:00:00,13.814,13.972,13.692,13.845,25250000.0
2006-12-01 12:00:00,13.863,13.938,13.68,13.826,25650000.0
2006-12-01 13:00:00,13.828,13.935,13.714,13.783,23700000.0
2006-12-01 14:00:00,13.818,13.906,13.665,13.702,28000000.0
2006-12-01 15:00:00,13.734,13.937,13.663,13.831,32000000.0
2006-12-01 16:00:00,13.872,13.978,13.715,13.816,33300000.0
2006-12-01 17:00:00,13.912,14.086,13.775,13.966,32550000.0
2006-12-01 18:00:00,13.94,14.05,13.792,13.913,31000000.0
2006-12-01 19:00:00,13.815,14.045,13.795,13.921,25950000.0
2006-12-01 20:00:00,13.992,14.058,13.784,13.879,19500000.0
2006-12-01 21:00:00,13.911,14.015,13.793,13.852,19900000.0
2006-12-01 22:00:00,13.897,14.0,13.788,13.861,17550000.0
2006-12-01 23:00:00,13.83,13.994,13.808,13.877,12550000.0
2006-12-04 00:00:00,13.98,14.1,13.824,13.883,2000000.0
2006-12-04 01:00:00,13.957,14.004,13.836,13.876,1850000.0
2006-12-04 02:00:00,13.935,14.031,13.832,13.997,8050000.0
2006-12-04 03:00:00,13.994,14.033,13.827,13.953,24550000.0
2006-12-04 04:00:00,13.982,14.03,13.822,13.97,17950000.0
2006-12-04 05:00:00,13.889,14.042,13.837,13.969,9700000.0
2006-12-04 06:00:00,13.975,14.062,13.83,13.964,16300000.0
2006-12-04 07:00:00,13.93,14.032,13.831,13.886,12200000.0
2006-12-04 08:00:00,13.909,14.038,13.827,13.966,15600000.0
2006-12-04 09:00:00,13.925,14.039,13.821,13.947,15250000.0
2006-12-04 10:00:00,13.973,14.063,13.772,13.826,27300000.0
2006-12-04 11:00:00,13.929,14.05,13.792,13.918,22550000.0
2006-12-04 12:00:00,13.927,14.019,13.761,13.938,23150000.0
2006-12-04 13:00:00,13.809,14.059,13.809,13.889,21000000.0
2006-12-04 14:00:00,13.951,14.067,13.801,13.989,24250000.0
2006-12-04 15:00:00,13.87,14.071,13.817,13.913,24800000.0
2006-12-04 16:00:00,13.968,14.063,13.788,13.919,27300000.0
2006-12-04 17:00:00,14.027,14.03,13.787,13.98,26300000.0
2006-12-04 18:00:00,13.88,14.074,13.848,13.983,26000000.0
2006-12-04 19:00:00,13.95,14.091,13.857,14.015,24450000.0
2006-12-04 20:00:00,14.01,14.114,13.862,14.049,21200000.0
2006-12-04 21:00:00,14.01,14.122,13.921,14.005,6550000.0
2006-12-04 22:00:00,14.048,14.131,13.919,14.009,8800000.0
2006-12-04 23:00:00,14.086,14.112,13.941,14.011,5200000.0
2006-12-05 00:00:00,13.988,14.105,13.934,14.009,3550000.0
2006-12-05 01:00:00,14.015,14.087,13.921,14.044,3850000.0
2006-12-05 02:00:00,14.027,14.094,13.907,13.981,1900000.0
2006-12-05 03:00:00,14.046,14.084,13.934,13.985,2150000.0
2006-12-05 04:00:00,14.034,14.103,13.932,14.061,2450000.0
2006-12-05 05:00:00,14.056,14.128,13.961,14.052,1950000.0
2006-12-05 06:00:00,14.006,14.088,13.827,13.989,15900000.0
2006-12-05 07:00:00,13.977,14.062,13.861,13.942,12550000.0
2006-12-05 08:00:00,14.012,14.082,13.848,13.977,17250000.0
2006-12-05 09:00:00,13.961,14.067,13.831,13.989,18800000.0
2006-12-05 10:00:00,13.929,14.047,13.786,13.857,25550000.0
2006-12-05 11:00:00,13.935,14.041,13.821,13.934,24000000.0
2006-12-05 12:00:00,13.946,14.08,13.826,13.896,24200000.0
2006-12-05 13:00:00,13.975,14.088,13.849,14.0,23850000.0
2006-12-05 14:00:00,13.99,14.084,13.841,14.02,25400000.0
2006-12-05 15:00:00,13.936,14.177,13.832,14.124,36650000.0
2006-12-05 16:00:00,14.043,14.196,13.927,14.116,36950000.0
2006-12-05 17:00:00,14.15,14.2,13.675,13.915,35100000.0
2006-12-05 18:00:00,13.832,14.02,13.731,13.874,34250000.0
2006-12-05 19:00:00,13.834,13.995,13.696,13.85,28900000.0
2006-12-05 20:00:00,13.816,13.892,13.663,13.798,24600000.0
2006-12-05 21:00:00,13.834,13.909,13.614,13.747,18100000.0
2006-12-05 22:00:00,13.808,13.838,13.604,13.683,26000000.0
2006-12-05 23:00:00,13.743,13.848,13.602,13.771,26400000.0
2006-12-06 00:00:00,13.715,13.79,13.623,13.664,7100000.0
2006-12-06 01:00:00,13.639,13.816,13.487,13.602,28400000.0
2006-12-06 02:00:00,13.575,13.735,13.499,13.653,21350000.0
2006-12-06 03:00:00,13.638,13.74,13.474,13.601,20750000.0
2006-12-06 04:00:00,13.664,13.697,13.453,13.517,17200000.0
2006-12-06 05:00:00,13.604,13.69,13.448,13.531,23550000.0
2006-12-06 06:00:00,13.574,13.713,13.46,13.581,23900000.0
2006-12-06 07:00:00,13.549,13.723,13.487,13.623,20200000.0
2006-12-06 08:00:00,13.687,13.757,13.52,13.656,23100000.0
2006-12-06 09:00:00,13.633,13.738,13.47,13.598,23350000.0
2006-12-06 10:00:00,13.589,13.692,13.408,13.466,29450000.0
2006-12-06 11:00:00,13.546,13.651,13.399,13.498,25300000.0
2006-12-06 12:00:00,13.532,13.624,13.387,13.562,25450000.0
2006-12-06 13:00:00,13.546,13.695,13.399,13.578,25550000.0
2006-12-06 14:00:00,13.619,13.696,13.416,13.572,28300000.0
2006-12-06 15:00:00,13.471,13.696,13.442,13.551,28550000.0
2006-12-06 16:00:00,13.595,13.796,13.501,13.67,29250000.0
2006-12-06 17:00:00,13.762,13.846,13.598,13.775,28450000.0
2006-12-06 18:00:00,13.672,13.822,13.541,13.658,27850000.0
2006-12-06 19:00:00,13.64,13.748,13.483,13.551,25050000.0
2006-12-06 20:00:00,13.621,13.691,13.393,13.49,23650000.0
2006-12-06 21:00:00,13.45,13.593,13.347,13.477,23550000.0
2006-12-06 22:00:00,13.413,13.62,13.375,13.481,24850000.0
2006-12-06 23:00:00,13.494,13.601,13.404,13.421,20900000.0
2006-12-07 00:00:00,13.488,13.592,13.366,13.485,8900000.0
2006-12-07 01:00:00,13.45,13.592,13.369,13.535,17050000.0
2006-12-07 02:00:00,13.48,13.601,13.256,13.442,26050000.0
2006-12-07 03:00:00,13.38,13.55,13.266,13.388,28350000.0
2006-12-07 04:00:00,13.43,13.482,13.24,13.307,14100000.0
2006-12-07 05:00:00,13.329,13.464,13.249,13.431,19000000.0
2006-12-07 06:00:00,13.357,13.545,13.282,13.438,18900000.0
2006-12-07 07:00:00,13.456,13.568,13.308,13.408,21600000.0
2006-12-07 08:00:00,13.416,13.569,13.314,13.479,25200000.0
2006-12-07 09:00:00,13.475,13.634,13.364,13.592,23100000.0
2006-12-07 10:00:00,13.563,13.654,13.37,13.435,28200000.0
2006-12-07 11:00:00,13.53,13.65,13.39,13.523,24350000.0
2006-12-07 12:00:00,13.57,13.662,13.422,13.576,25300000.0
2006-12-07 13:00:00,13.56,13.684,13.428,13.654,23800000.0
2006-12-07 14:00:00,13.611,13.665,13.441,13.583,26600000.0
2006-12-07 15:00:00,13.487,13.706,13.445,13.556,34900000.0
2006-12-07 16:00:00,13.564,13.707,13.372,13.461,37300000.0
2006-12-07 17:00:00,13.572,13.61,13.331,13.53,35000000.0
2006-12-07 18:00:00,13.438,13.639,13.351,13.521,33400000.0
2006-12-07 19:00:00,13.482,13.788,13.419,13.751,28600000.0
2006-12-07 20:00:00,13.703,13.897,13.612,13.802,25300000.0
2006-12-07 21:00:00,13.876,13.952,13.689,13.82,23400000.0
2006-12-07 22:00:00,13.882,13.955,13.685,13.844,20700000.0
2006-12-07 23:00:00,13.815,13.92,13.701,13.811,21250000.0
2006-12-08 00:00:00,13.88,13.96,13.65,13.819,4800000.0
2006-12-08 01:00:00,13.879,13.915,13.693,13.748,11200000.0
2006-12-08 02:00:00,13.819,13.917,13.698,13.82,21950000.0
2006-12-08 03:00:00,13.8,13.883,13.659,13.784,21500000.0
2006-12-08 04:00:00,13.807,13.907,13.669,13.891,18000000.0
2006-12-08 05:00:00,13.814,13.898,13.67,13.869,20900000.0
2006-12-08 06:00:00,13.806,13.878,13.635,13.794,19750000.0
2006-12-08 07:00:00,13.718,13.879,13.667,13.81,17250000.0
2006-12-08 08:00:00,13.809,13.872,13.629,13.789,18600000.0
2006-12-08 09:00:00,13.804,13.9,13.638,13.716,21450000.0
2006-12-08 10:00:00,13.787,13.86,13.621,13.717,22050000.0
2006-12-08 11:00:00,13.727,13.888,13.634,13.75,23650000.0
2006-12-08 12:00:00,13.79,13.891,13.657,13.786,24000000.0
2006-12-08 13:00:00,13.803,13.874,13.642,13.806,21850000.0
2006-12-08 14:00:00,13.765,13.902,13.64,13.848,26100000.0
2006-12-08 15:00:00,13.742,13.926,13.621,13.828,31050000.0
2006-12-08 16:00:00,13.888,13.927,13.662,13.795,30800000.0
2006-12-08 17:00:00,13.93,14.002,13.724,13.902,32400000.0
2006-12-08 18:00:00,13.806,13.967,13.543,13.673,30400000.0
2006-12-08 19:00:00,13.637,13.806,13.521,13.606,26300000.0
2006-12-08 20:00:00,13.73,13.825,13.554,13.69,21950000.0
2006-12-08 21:00:00,13.739,13.812,13.547,13.708,19850000.0
2006-12-08 22:00:00,13.65,13.787,13.483,13.637,26450000.0
2006-12-08 23:00:00,13.575,13.7,13.508,13.613,19300000.0
2006-12-11 00:00:00,13.69,13.94,13.552,13.595,2050000.0
2006-12-11 01:00:00,13.683,13.689,13.442,13.576,20050000.0
2006-12-11 02:00:00,13.605,13.689,13.453,13.594,24300000.0
2006-12-11 03:00:00,13.518,13.678,13.417,13.551,29450000.0
2006-12-11 04:00:00,13.538,13.666,13.42,13.525,16450000.0
2006-12-11 05:00:00,13.547,13.723,13.434,13.537,24000000.0
2006-12-11 06:00:00,13.61,13.731,13.511,13.578,20150000.0
2006-12-11 07:00:00,13.571,13.713,13.469,13.63,18750000.0
2006-12-11 08:00:00,13.625,13.718,13.487,13.638,23150000.0
2006-12-11 09:00:00,13.642,13.763,13.487,13.721,21050000.0
2006-12-11 10:00:00,13.711,13.791,13.534,13.576,24550000.0
2006-12-11 11:00:00,13.638,13.772,13.505,13.635,24750000.0
2006-12-11 12:00:00,13.666,13.738,13.504,13.565,25200000.0
2006-12-11 13:00:00,13.549,13.745,13.501,13.683,22950000.0
2006-12-11 14:00:00,13.65,13.754,13.486,13.655,24000000.0
2006-12-11 15:00:00,13.516,13.728,13.485,13.586,31450000.0
2006-12-11 16:00:00,13.615,13.725,13.482,13.591,32550000.0
2006-12-11 17:00:00,13.692,13.839,13.477,13.735,33200000.0
2006-12-11 18:00:00,13.655,13.843,13.602,13.701,30700000.0
2006-12-11 19:00:00,13.673,13.897,13.613,13.855,27000000.0
2006-12-11 20:00:00,13.817,13.89,13.632,13.745,22600000.0
2006-12-11 21:00:00,13.764,13.85,13.577,13.757,18550000.0
2006-12-11 22:00:00,13.758,13.792,13.61,13.659,13650000.0
2006-12-11 23:00:00,13.676,13.859,13.613,13.702,19850000.0
2006-12-12 00:00:00,13.713,13.839,13.649,13.775,3850000.0
2006-12-12 01:00:00,13.811,13.815,13.639,13.752,4900000.0
2006-12-12 02:00:00,13.775,13.814,13.61,13.711,8250000.0
2006-12-12 03:00:00,13.794,13.802,13.598,13.72,18000000.0
2006-12-12 04:00:00,13.716,13.806,13.594,13.74,12250000.0
2006-12-12 05:00:00,13.704,13.841,13.601,13.705,12150000.0
2006-12-12 06:00:00,13.73,13.822,13.618,13.782,15450000.0
2006-12-12 07:00:00,13.753,13.88,13.642,13.742,12800000.0
2006-12-12 08:00:00,13.714,13.874,13.649,13.811,19450000.0
2006-12-12 09:00:00,13.779,13.887,13.649,13.749,9900000.0
2006-12-12 10:00:00,13.747,13.859,13.626,13.649,20000000.0
2006-12-12 11:00:00,13.719,13.874,13.618,13.767,21350000.0
2006-12-12 12:00:00,13.797,13.906,13.678,13.83,24850000.0
2006-12-12 13:00:00,13.839,13.891,13.651,13.787,23200000.0
2006-12-12 14:00:00,13.787,13.866,13.617,13.821,22100000.0
2006-12-12 15:00:00,13.713,13.876,13.624,13.698,24950000.0
2006-12-12 16:00:00,13.73,13.88,13.606,13.743,26600000.0
2006-12-12 17:00:00,13.839,13.896,13.659,13.839,25950000.0
2006-12-12 18:00:00,13.725,13.926,13.686,13.764,24700000.0
2006-12-12 19:00:00,13.733,13.837,13.611,13.766,23800000.0
2006-12-12 20:00:00,13.755,13.857,13.61,13.695,27200000.0
2006-12-12 21:00:00,13.763,13.876,13.595,13.769,19700000.0
2006-12-12 22:00:00,13.722,13.872,13.658,13.759,14050000.0
2006-12-12 23:00:00,13.755,13.85,13.661,13.755,14050000.0
2006-12-13 00:00:00,13.85,13.86,13.56,13.729,4450000.0
2006-12-13 01:00:00,13.735,13.89,13.66,13.707,7350000.0
2006-12-13 02:00:00,13.768,13.899,13.66,13.714,8150000.0
2006-12-13 03:00:00,13.834,13.875,13.635,13.773,15300000.0
2006-12-13 04:00:00,13.767,13.842,13.631,13.759,10750000.0
2006-12-13 05:00:00,13.738,13.905,13.663,13.742,10850000.0
2006-12-13 06:00:00,13.745,13.859,13.668,13.723,14850000.0
2006-12-13 07:00:00,13.737,13.856,13.648,13.734,10500000.0
2006-12-13 08:00:00,13.737,13.869,13.615,13.759,13050000.0
2006-12-13 09:00:00,13.698,13.87,13.644,13.772,17100000.0
2006-12-13 10:00:00,13.756,13.868,13.612,13.651,22700000.0
2006-12-13 11:00:00,13.756,13.888,13.655,13.821,20300000.0
2006-12-13 12:00:00,13.775,13.899,13.642,13.778,20500000.0
2006-12-13 13:00:00,13.649,13.883,13.621,13.751,22250000.0
2006-12-13 14:00:00,13.747,13.835,13.547,13.734,25050000.0
2006-12-13 15:00:00,13.644,13.773,13.558,13.648,25300000.0
2006-12-13 16:00:00,13.675,13.741,13.45,13.475,26350000.0
2006-12-13 17:00:00,13.562,13.715,13.424,13.653,26300000.0
2006-12-13 18:00:00,13.564,13.833,13.521,13.719,26300000.0
2006-12-13 19:00:00,13.695,13.801,13.578,13.749,24150000.0
2006-12-13 20:00:00,13.624,13.8,13.549,13.654,18150000.0
2006-12-13 21:00:00,13.717,13.765,13.546,13.669,15550000.0
2006-12-13 22:00:00,13.586,13.771,13.557,13.727,16350000.0
2006-12-13 23:00:00,13.719,13.764,13.602,13.721,9400000.0
2006-12-14 00:00:00,13.76,13.86,13.584,13.623,4600000.0
2006-12-14 01:00:00,13.703,13.79,13.616,13.695,5150000.0
2006-12-14 02:00:00,13.663,13.786,13.563,13.713,9650000.0
2006-12-14 03:00:00,13.734,13.777,13.57,13.755,15700000.0
2006-12-14 04:00:00,13.717,13.75,13.566,13.733,4550000.0
2006-12-14 05:00:00,13.628,13.814,13.551,13.746,12050000.0
2006-12-14 06:00:00,13.728,13.804,13.585,13.641,12750000.0
2006-12-14 07:00:00,13.63,13.775,13.559,13.624,10900000.0
2006-12-14 08:00:00,13.687,13.782,13.551,13.693,16000000.0
2006-12-14 09:00:00,13.674,13.792,13.539,13.737,16700000.0
2006-12-14 10:00:00,13.722,13.861,13.583,13.707,23350000.0
2006-12-14 11:00:00,13.705,13.832,13.622,13.692,18550000.0
2006-12-14 12:00:00,13.732,13.838,13.594,13.747,22800000.0
2006-12-14 13:00:00,13.755,13.82,13.599,13.739,23700000.0
2006-12-14 14:00:00,13.719,13.828,13.61,13.779,21000000.0
2006-12-14 15:00:00,13.639,13.859,13.618,13.725,24850000.0
2006-12-14 16:00:00,13.761,13.851,13.627,13.684,26700000.0
2006-12-14 17:00:00,13.807,13.853,13.587,13.801,26050000.0
2006-12-14 18:00:00,13.7,13.84,13.65,13.774,25000000.0
2006-12-14 19:00:00,13.758,13.866,13.621,13.756,28050000.0
2006-12-14 20:00:00,13.722,13.837,13.603,13.616,24400000.0
2006-12-14 21:00:00,13.633,13.829,13.589,13.641,22000000.0
2006-12-14 22:00:00,13.646,13.84,13.567,13.641,19550000.0
2006-12-14 23:00:00,13.613,13.769,13.551,13.679,18650000.0
2006-12-15 00:00:00,13.679,13.764,13.606,13.683,3450000.0
2006-12-15 01:00:00,13.747,13.773,13.615,13.725,3050000.0
2006-12-15 02:00:00,13.654,13.782,13.593,13.643,5450000.0
2006-12-15 03:00:00,13.711,13.762,13.56,13.69,14700000.0
2006-12-15 04:00:00,13.578,13.785,13.563,13.711,10800000.0
2006-12-15 05:00:00,13.689,13.768,13.573,13.643,7750000.0
2006-12-15 06:00:00,13.714,13.793,13.572,13.665,12200000.0
2006-12-15 07:00:00,13.671,13.787,13.607,13.685,10650000.0
2006-12-15 08:00:00,13.728,13.806,13.583,13.743,19700000.0
2006-12-15 09:00:00,13.686,13.805,13.589,13.766,17800000.0
2006-12-15 10:00:00,13.727,13.844,13.57,13.664,21850000.0
2006-12-15 11:00:00,13.71,13.82,13.557,13.66,25650000.0
2006-12-15 12:00:00,13.686,13.794,13.553,13.693,24000000.0
2006-12-15 13:00:00,13.675,13.786,13.532,13.673,22200000.0
2006-12-15 14:00:00,13.706,13.761,13.541,13.753,22150000.0
2006-12-15 15:00:00,13.623,13.822,13.564,13.691,24700000.0
2006-12-15 16:00:00,13.743,13.811,13.47,13.547,26850000.0
2006-12-15 17:00:00,13.646,13.646,13.389,13.572,26250000.0
2006-12-15 18:00:00,13.47,13.616,13.401,13.532,25650000.0
2006-12-15 19:00:00,13.5,13.593,13.108,13.249,28300000.0
2006-12-15 20:00:00,13.225,13.31,12.636,12.739,32850000.0
2006-12-15 21:00:00,12.771,12.874,12.63,12.704,27350000.0
2006-12-15 22:00:00,12.734,12.909,12.648,12.78,21900000.0
2006-12-15 23:00:00,12.812,12.861,12.658,12.749,18600000.0
2006-12-18 00:00:00,12.85,13.03,12.28,12.743,1600000.0
2006-12-18 01:00:00,12.814,12.825,12.696,12.774,2100000.0
2006-12-18 02:00:00,12.747,12.923,12.645,12.702,7350000.0
2006-12-18 03:00:00,12.676,12.905,12.643,12.801,24300000.0
2006-12-18 04:00:00,12.837,12.935,12.68,12.766,20100000.0
2006-12-18 05:00:00,12.851,12.905,12.697,12.826,13550000.0
2006-12-18 06:00:00,12.807,12.913,12.69,12.817,12600000.0
2006-12-18 07:00:00,12.788,12.91,12.726,12.842,10250000.0
2006-12-18 08:00:00,12.829,12.91,12.719,12.822,15550000.0
2006-12-18 09:00:00,12.816,12.933,12.66,12.846,22250000.0
2006-12-18 10:00:00,12.811,12.989,12.682,12.786,27100000.0
2006-12-18 11:00:00,12.854,12.985,12.739,12.83,25500000.0
2006-12-18 12:00:00,12.881,12.979,12.726,12.88,23900000.0
2006-12-18 13:00:00,12.861,12.971,12.716,12.814,22450000.0
2006-12-18 14:00:00,12.855,12.969,12.698,12.908,25750000.0
2006-12-18 15:00:00,12.783,12.944,12.64,12.743,29900000.0
2006-12-18 16:00:00,12.743,12.869,12.31,12.438,32400000.0
2006-12-18 17:00:00,12.52,12.627,12.291,12.562,31650000.0
2006-12-18 18:00:00,12.457,12.567,12.304,12.458,29950000.0
2006-12-18 19:00:00,12.392,12.533,12.147,12.335,27900000.0
2006-12-18 20:00:00,12.326,12.437,12.213,12.321,23500000.0
2006-12-18 21:00:00,12.292,12.447,12.204,12.35,25600000.0
2006-12-18 22:00:00,12.295,12.441,12.208,12.326,16850000.0
2006-12-18 23:00:00,12.331,12.46,12.249,12.374,15800000.0
2006-12-19 00:00:00,12.38,12.455,12.282,12.353,2000000.0
2006-12-19 01:00:00,12.424,12.449,12.322,12.363,950000.0
2006-12-19 02:00:00,12.414,12.61,12.315,12.554,20800000.0
2006-12-19 03:00:00,12.439,12.601,12.354,12.434,20300000.0
2006-12-19 04:00:00,12.427,12.603,12.367,12.486,20900000.0
2006-12-19 05:00:00,12.46,12.604,12.395,12.523,12900000.0
2006-12-19 06:00:00,12.5,12.598,12.372,12.547,15800000.0
2006-12-19 07:00:00,12.485,12.597,12.37,12.49,16250000.0
2006-12-19 08:00:00,12.384,12.623,12.357,12.548,20200000.0
2006-12-19 09:00:00,12.537,12.606,12.362,12.588,23700000.0
2006-12-19 10:00:00,12.547,12.642,12.394,12.4,27500000.0
2006-12-19 11:00:00,12.464,12.575,12.364,12.442,24750000.0
2006-12-19 12:00:00,12.477,12.562,12.32,12.484,24850000.0
2006-12-19 13:00:00,12.506,12.557,12.318,12.501,24750000.0
2006-12-19 14:00:00,12.462,12.518,12.255,12.338,32650000.0
2006-12-19 15:00:00,12.394,12.465,12.169,12.33,31250000.0
2006-12-19 16:00:00,12.391,12.565,12.261,12.432,33750000.0
2006-12-19 17:00:00,12.529,12.684,12.33,12.684,32650000.0
2006-12-19 18:00:00,12.565,12.71,12.411,12.585,32400000.0
2006-12-19 19:00:00,12.497,12.71,12.464,12.575,27500000.0
2006-12-19 20:00:00,12.514,12.666,12.407,12.61,25200000.0
2006-12-19 21:00:00,12.582,12.669,12.436,12.516,19550000.0
2006-12-19 22:00:00,12.603,12.669,12.457,12.472,19250000.0
2006-12-19 23:00:00,12.477,12.683,12.459,12.577,13050000.0
2006-12-20 00:00:00,12.63,12.76,12.37,12.576,7450000.0
2006-12-20 01:00:00,12.605,12.663,12.467,12.528,8700000.0
2006-12-20 02:00:00,12.602,12.75,12.471,12.68,16750000.0
2006-12-20 03:00:00,12.668,12.773,12.514,12.564,20850000.0
2006-12-20 04:00:00,12.625,12.72,12.523,12.579,15300000.0
2006-12-20 05:00:00,12.582,12.75,12.518,12.621,12100000.0
2006-12-20 06:00:00,12.649,12.745,12.513,12.59,24450000.0
2006-12-20 07:00:00,12.576,12.746,12.495,12.575,15200000.0
2006-12-20 08:00:00,12.578,12.729,12.478,12.632,20400000.0
2006-12-20 09:00:00,12.65,12.749,12.511,12.692,19050000.0
2006-12-20 10:00:00,12.659,12.738,12.502,12.544,25150000.0
2006-12-20 11:00:00,12.618,12.766,12.467,12.648,23750000.0
2006-12-20 12:00:00,12.686,12.773,12.53,12.668,24150000.0
2006-12-20 13:00:00,12.668,12.799,12.547,12.705,23150000.0
2006-12-20 14:00:00,12.677,12.794,12.541,12.691,23650000.0
2006-12-20 15:00:00,12.724,12.807,12.457,12.541,30850000.0
2006-12-20 16:00:00,12.605,12.638,12.261,12.404,32500000.0
2006-12-20 17:00:00,12.474,12.567,12.24,12.413,32150000.0
2006-12-20 18:00:00,12.306,12.566,12.25,12.446,30850000.0
2006-12-20 19:00:00,12.355,12.563,12.287,12.429,26600000.0
2006-12-20 20:00:00,12.402,12.575,12.302,12.437,25350000.0
2006-12-20 21:00:00,12.5,12.591,12.341,12.412,21050000.0
2006-12-20 22:00:00,12.353,12.528,12.305,12.347,21700000.0
2006-12-20 23:00:00,12.336,12.475,12.274,12.354,15800000.0
2006-12-21 00:00:00,12.365,12.535,12.342,12.395,5950000.0
2006-12-21 01:00:00,12.444,12.49,12.344,12.405,1150000.0
2006-12-21 02:00:00,12.435,12.552,12.296,12.479,14400000.0
2006-12-21 03:00:00,12.428,12.573,12.33,12.388,16150000.0
2006-12-21 04:00:00,12.455,12.54,12.329,12.389,9050000.0
2006-12-21 05:00:00,12.441,12.572,12.304,12.361,11750000.0
2006-12-21 06:00:00,12.43,12.548,12.332,12.444,14500000.0
2006-12-21 07:00:00,12.485,12.557,12.332,12.43,10500000.0
2006-12-21 08:00:00,12.411,12.543,12.335,12.46,22300000.0
2006-12-21 09:00:00,12.414,12.551,12.301,12.43,21200000.0
2006-12-21 10:00:00,12.456,12.57,12.326,12.366,25750000.0
2006-12-21 11:00:00,12.428,12.574,12.335,12.422,23300000.0
2006-12-21 12:00:00,12.465,12.564,12.352,12.436,23450000.0
2006-12-21 13:00:00,12.501,12.602,12.338,12.523,20650000.0
2006-12-21 14:00:00,12.492,12.56,12.271,12.468,27300000.0
2006-12-21 15:00:00,12.36,12.51,12.272,12.328,27600000.0
2006-12-21 16:00:00,12.374,12.485,12.193,12.272,29050000.0
2006-12-21 17:00:00,12.359,12.487,12.256,12.429,28200000.0
2006-12-21 18:00:00,12.343,12.485,12.271,12.384,27250000.0
2006-12-21 19:00:00,12.37,12.473,12.178,12.357,25000000.0
2006-12-21 20:00:00,12.266,12.413,12.168,12.285,24100000.0
2006-12-21 21:00:00,12.316,12.403,12.183,12.252,17700000.0
2006-12-21 22:00:00,12.265,12.397,12.168,12.309,21600000.0
2006-12-21 23:00:00,12.315,12.408,12.148,12.294,17100000.0
2006-12-22 00:00:00,12.36,12.59,12.196,12.227,4000000.0
2006-12-22 01:00:00,12.304,12.38,12.212,12.294,4300000.0
2006-12-22 02:00:00,12.351,12.464,12.218,12.309,17800000.0
2006-12-22 03:00:00,12.348,12.464,12.225,12.323,16600000.0
2006-12-22 04:00:00,12.311,12.451,12.236,12.355,10150000.0
2006-12-22 05:00:00,12.371,12.439,12.245,12.379,8950000.0
2006-12-22 06:00:00,12.356,12.444,12.184,12.278,12650000.0
2006-12-22 07:00:00,12.358,12.423,12.231,12.311,6950000.0
2006-12-22 08:00:00,12.319,12.421,12.227,12.341,10600000.0
2006-12-22 09:00:00,12.273,12.443,12.198,12.398,10550000.0
2006-12-22 10:00:00,12.389,12.474,12.228,12.371,17450000.0
2006-12-22 11:00:00,12.356,12.49,12.248,12.352,23700000.0
2006-12-22 12:00:00,12.403,12.492,12.264,12.422,23900000.0
2006-12-22 13:00:00,12.42,12.53,12.288,12.386,21900000.0
2006-12-22 14:00:00,12.421,12.483,12.264,12.442,22550000.0
2006-12-22 15:00:00,12.329,12.557,12.266,12.385,25150000.0
2006-12-22 16:00:00,12.463,12.577,12.347,12.424,26400000.0
2006-12-22 17:00:00,12.466,12.558,12.292,12.443,25200000.0
2006-12-22 18:00:00,12.368,12.564,12.296,12.478,22750000.0
2006-12-22 19:00:00,12.45,12.581,12.349,12.426,19100000.0
2006-12-22 20:00:00,12.391,12.58,12.318,12.442,18300000.0
2006-12-22 21:00:00,12.412,12.587,12.376,12.443,10650000.0
2006-12-22 22:00:00,12.394,12.596,12.383,12.453,9600000.0
2006-12-22 23:00:00,12.453,12.558,12.379,12.454,8450000.0
2006-12-25 00:00:00,12.491,12.559,12.414,12.484,1750000.0
2006-12-25 01:00:00,12.548,12.548,12.424,12.493,1700000.0
2006-12-25 02:00:00,12.536,12.566,12.415,12.494,3150000.0
2006-12-25 03:00:00,12.574,12.583,12.408,12.583,2550000.0
2006-12-25 04:00:00,12.546,12.595,12.419,12.474,2500000.0
2006-12-25 05:00:00,12.558,12.585,12.413,12.55,2500000.0
2006-12-25 06:00:00,12.526,12.582,12.405,12.453,2950000.0
2006-12-25 07:00:00,12.511,12.627,12.406,12.521,4000000.0
2006-12-25 08:00:00,12.465,12.6,12.412,12.48,3600000.0
2006-12-25 09:00:00,12.519,12.629,12.392,12.59,5400000.0
2006-12-25 10:00:00,12.508,12.628,12.401,12.42,6350000.0
2006-12-25 11:00:00,12.559,12.631,12.431,12.496,5300000.0
2006-12-25 12:00:00,12.557,12.616,12.396,12.565,4050000.0
2006-12-25 13:00:00,12.434,12.648,12.42,12.531,5300000.0
2006-12-25 14:00:00,12.487,12.636,12.419,12.432,7800000.0
2006-12-25 15:00:00,12.518,12.608,12.403,12.432,4450000.0
2006-12-25 16:00:00,12.558,12.597,12.419,12.467,2700000.0
2006-12-25 17:00:00,12.475,12.618,12.416,12.556,3800000.0
2006-12-25 18:00:00,12.493,12.579,12.397,12.546,3800000.0
2006-12-25 19:00:00,12.482,12.582,12.378,12.483,3600000.0
2006-12-25 20:00:00,12.524,12.553,12.385,12.503,1300000.0
2006-12-25 21:00:00,12.554,12.569,12.434,12.483,2400000.0
2006-12-25 22:00:00,12.556,12.557,12.425,12.484,1900000.0
2006-12-25 23:00:00,12.53,12.565,12.421,12.475,2150000.0
2006-12-26 00:00:00,12.72,12.77,12.419,12.503,5150000.0
2006-12-26 01:00:00,12.477,12.643,12.431,12.56,6500000.0
2006-12-26 02:00:00,12.492,12.703,12.423,12.673,6250000.0
2006-12-26 03:00:00,12.672,12.766,12.436,12.668,9500000.0
2006-12-26 04:00:00,12.658,12.757,12.564,12.695,8300000.0
2006-12-26 05:00:00,12.64,12.759,12.534,12.563,9750000.0
2006-12-26 06:00:00,12.65,12.738,12.519,12.625,6600000.0
2006-12-26 07:00:00,12.67,12.752,12.565,12.641,7050000.0
2006-12-26 08:00:00,12.61,12.746,12.562,12.701,9250000.0
2006-12-26 09:00:00,12.715,12.801,12.538,12.711,14400000.0
2006-12-26 10:00:00,12.725,12.748,12.503,12.637,15150000.0
2006-12-26 11:00:00,12.608,12.757,12.523,12.626,20050000.0
2006-12-26 12:00:00,12.663,12.745,12.506,12.698,16550000.0
2006-12-26 13:00:00,12.711,12.786,12.54,12.708,18800000.0
2006-12-26 14:00:00,12.675,12.744,12.498,12.66,22250000.0
2006-12-26 15:00:00,12.562,12.744,12.465,12.613,25500000.0
2006-12-26 16:00:00,12.661,12.757,12.485,12.638,25850000.0
2006-12-26 17:00:00,12.746,12.778,12.499,12.64,25700000.0
2006-12-26 18:00:00,12.569,12.731,12.489,12.611,24300000.0
2006-12-26 19:00:00,12.617,12.71,12.481,12.55,21550000.0
2006-12-26 20:00:00,12.644,12.665,12.421,12.487,16650000.0
2006-12-26 21:00:00,12.575,12.649,12.39,12.537,10700000.0
2006-12-26 22:00:00,12.528,12.705,12.437,12.548,16650000.0
2006-12-26 23:00:00,12.559,12.684,12.475,12.602,16100000.0
2006-12-27 00:00:00,12.65,12.86,12.48,12.584,5500000.0
2006-12-27 01:00:00,12.638,12.716,12.495,12.598,13000000.0
2006-12-27 02:00:00,12.517,12.714,12.484,12.638,12300000.0
2006-12-27 03:00:00,12.532,12.706,12.453,12.496,16050000.0
2006-12-27 04:00:00,12.603,12.704,12.478,12.563,15250000.0
2006-12-27 05:00:00,12.61,12.773,12.481,12.567,16400000.0
2006-12-27 06:00:00,12.519,12.733,12.484,12.611,13200000.0
2006-12-27 07:00:00,12.563,12.707,12.474,12.509,13400000.0
2006-12-27 08:00:00,12.527,12.69,12.462,12.562,13350000.0
2006-12-27 09:00:00,12.535,12.691,12.48,12.664,12950000.0
2006-12-27 10:00:00,12.554,12.712,12.464,12.63,22550000.0
2006-12-27 11:00:00,12.578,12.777,12.479,12.644,22850000.0
2006-12-27 12:00:00,12.688,12.821,12.545,12.78,26050000.0
2006-12-27 13:00:00,12.777,12.834,12.598,12.785,24800000.0
2006-12-27 14:00:00,12.779,12.865,12.63,12.832,25000000.0
2006-12-27 15:00:00,12.711,12.839,12.57,12.642,26150000.0
2006-12-27 16:00:00,12.697,12.781,12.549,12.662,26800000.0
2006-12-27 17:00:00,12.787,12.791,12.543,12.688,25900000.0
2006-12-27 18:00:00,12.595,12.764,12.517,12.67,28400000.0
2006-12-27 19:00:00,12.681,12.773,12.56,12.696,31150000.0
2006-12-27 20:00:00,12.696,12.809,12.572,12.704,24950000.0
2006-12-27 21:00:00,12.761,12.787,12.593,12.695,16200000.0
2006-12-27 22:00:00,12.653,12.806,12.578,12.688,15700000.0
2006-12-27 23:00:00,12.757,12.809,12.579,12.704,13450000.0
2006-12-28 00:00:00,12.77,12.88,12.594,12.648,3900000.0
2006-12-28 01:00:00,12.708,12.773,12.605,12.693,4150000.0
2006-12-28 02:00:00,12.609,12.828,12.595,12.687,13300000.0
2006-12-28 03:00:00,12.725,12.793,12.583,12.659,7950000.0
2006-12-28 04:00:00,12.7,12.819,12.596,12.68,8950000.0
2006-12-28 05:00:00,12.679,12.787,12.577,12.675,5800000.0
2006-12-28 06:00:00,12.705,12.778,12.57,12.673,9150000.0
2006-12-28 07:00:00,12.746,12.834,12.579,12.699,10900000.0
2006-12-28 08:00:00,12.721,12.811,12.575,12.68,14850000.0
2006-12-28 09:00:00,12.692,12.808,12.577,12.771,13800000.0
2006-12-28 10:00:00,12.732,12.816,12.565,12.638,21300000.0
2006-12-28 11:00:00,12.684,12.826,12.575,12.776,20400000.0
2006-12-28 12:00:00,12.729,12.787,12.574,12.727,22850000.0
2006-12-28 13:00:00,12.747,12.847,12.613,12.669,20650000.0
2006-12-28 14:00:00,12.758,12.886,12.592,12.826,24900000.0
2006-12-28 15:00:00,12.711,12.878,12.652,12.781,25350000.0
2006-12-28 16:00:00,12.829,12.896,12.661,12.698,26650000.0
2006-12-28 17:00:00,12.788,12.887,12.606,12.84,25650000.0
2006-12-28 18:00:00,12.716,12.863,12.667,12.764,24300000.0
2006-12-28 19:00:00,12.74,12.885,12.645,12.743,22850000.0
2006-12-28 20:00:00,12.793,12.883,12.655,12.758,22700000.0
2006-12-28 21:00:00,12.709,12.88,12.655,12.711,11700000.0
2006-12-28 22:00:00,12.761,12.828,12.631,12.684,12950000.0
2006-12-28 23:00:00,12.765,12.856,12.648,12.792,15650000.0
2006-12-29 00:00:00,12.81,12.9,12.662,12.705,6650000.0
2006-12-29 01:00:00,12.815,12.855,12.655,12.698,7800000.0
2006-12-29 02:00:00,12.72,12.902,12.673,12.749,20600000.0
2006-12-29 03:00:00,12.826,12.879,12.665,12.824,15100000.0
2006-12-29 04:00:00,12.801,12.888,12.658,12.757,15650000.0
2006-12-29 05:00:00,12.754,12.894,12.685,12.742,7300000.0
2006-12-29 06:00:00,12.803,12.892,12.676,12.763,14150000.0
2006-12-29 07:00:00,12.704,12.859,12.649,12.649,8750000.0
2006-12-29 08:00:00,12.797,12.878,12.66,12.821,11200000.0
2006-12-29 09:00:00,12.788,12.9,12.642,12.864,16300000.0
2006-12-29 10:00:00,12.8,12.916,12.66,12.699,19250000.0
2006-12-29 11:00:00,12.749,12.922,12.685,12.864,21050000.0
2006-12-29 12:00:00,12.786,12.926,12.676,12.783,22950000.0
2006-12-29 13:00:00,12.838,12.906,12.681,12.86,19200000.0
2006-12-29 14:00:00,12.781,12.901,12.665,12.814,23400000.0
2006-12-29 15:00:00,12.713,12.925,12.666,12.714,24900000.0
2006-12-29 16:00:00,12.807,12.862,12.609,12.72,26000000.0
2006-12-29 17:00:00,12.797,12.889,12.611,12.769,24800000.0
2006-12-29 18:00:00,12.689,12.835,12.601,12.723,21250000.0
2006-12-29 19:00:00,12.745,12.895,12.631,12.703,24850000.0
2006-12-29 20:00:00,12.749,12.929,12.698,12.793,17550000.0
2006-12-29 21:00:00,12.846,12.887,12.638,12.749,11650000.0
2006-12-29 22:00:00,12.784,12.872,12.68,12.782,11000000.0
2006-12-29 23:00:00,12.824,12.871,12.706,12.721,3900000.0
2007-01-01 00:00:00,12.777,12.89,12.707,12.793,2200000.0
2007-01-01 01:00:00,12.822,12.901,12.723,12.847,3200000.0
2007-01-01 02:00:00,12.837,12.933,12.736,12.775,2150000.0
2007-01-01 03:00:00,12.871,12.871,12.726,12.764,1250000.0
2007-01-01 04:00:00,12.835,12.875,12.708,12.767,1900000.0
2007-01-01 05:00:00,12.837,12.881,12.736,12.795,1300000.0
2007-01-01 06:00:00,12.842,12.874,12.733,12.773,1950000.0
2007-01-01 07:00:00,12.746,12.922,12.746,12.758,1500000.0
2007-01-01 08:00:00,12.856,12.858,12.742,12.788,750000.0
2007-01-01 09:00:00,12.781,12.892,12.693,12.737,4150000.0
2007-01-01 10:00:00,12.841,12.918,12.698,12.868,6250000.0
2007-01-01 11:00:00,12.755,12.938,12.715,12.854,4850000.0
2007-01-01 12:00:00,12.773,12.923,12.689,12.845,5050000.0
2007-01-01 13:00:00,12.864,12.919,12.703,12.83,4300000.0
2007-01-01 14:00:00,12.727,12.899,12.682,12.867,4250000.0
2007-01-01 15:00:00,12.829,12.881,12.728,12.859,2200000.0
2007-01-01 16:00:00,12.785,12.916,12.72,12.778,4300000.0
2007-01-01 17:00:00,12.758,12.91,12.688,12.791,3000000.0
2007-01-01 18:00:00,12.848,12.866,12.726,12.805,950000.0
2007-01-01 19:00:00,12.811,12.887,12.725,12.887,2300000.0
2007-01-01 20:00:00,12.842,12.872,12.733,12.783,1000000.0
2007-01-01 21:00:00,12.823,12.88,12.723,12.82,1950000.0
2007-01-01 22:00:00,12.822,12.854,12.723,12.783,1850000.0
2007-01-01 23:00:00,12.856,12.884,12.711,12.794,2450000.0
2007-01-02 00:00:00,12.95,13.16,12.704,12.841,2700000.0
2007-01-02 01:00:00,12.857,12.932,12.715,12.868,15800000.0
2007-01-02 02:00:00,12.878,12.961,12.729,12.824,13650000.0
2007-01-02 03:00:00,12.907,12.998,12.748,12.804,16850000.0
2007-01-02 04:00:00,12.854,12.998,12.738,12.863,10350000.0
2007-01-02 05:00:00,12.921,12.968,12.749,12.907,9150000.0
2007-01-02 06:00:00,12.885,12.954,12.765,12.865,12050000.0
2007-01-02 07:00:00,12.836,12.996,12.769,12.929,16000000.0
2007-01-02 08:00:00,12.864,13.055,12.766,12.991,18350000.0
2007-01-02 09:00:00,12.947,13.048,12.818,13.02,20350000.0
2007-01-02 10:00:00,12.958,13.13,12.81,12.915,22150000.0
2007-01-02 11:00:00,12.914,13.092,12.852,12.967,25150000.0
2007-01-02 12:00:00,13.02,13.118,12.86,12.998,24000000.0
2007-01-02 13:00:00,12.986,13.08,12.844,13.025,23400000.0
2007-01-02 14:00:00,12.973,13.086,12.805,13.042,23000000.0
2007-01-02 15:00:00,12.965,13.076,12.844,12.943,24700000.0
2007-01-02 16:00:00,13.003,13.081,12.838,12.982,25450000.0
2007-01-02 17:00:00,13.034,13.137,12.88,13.04,21250000.0
2007-01-02 18:00:00,12.953,13.17,12.921,13.076,22350000.0
2007-01-02 19:00:00,13.05,13.186,12.962,13.064,19800000.0
2007-01-02 20:00:00,13.08,13.173,12.949,13.064,12350000.0
2007-01-02 21:00:00,13.123,13.177,12.98,13.058,10450000.0
2007-01-02 22:00:00,13.062,13.173,12.974,13.068,8750000.0
2007-01-02 23:00:00,13.106,13.178,13.002,13.067,7400000.0
2007-01-03 00:00:00,13.073,13.169,13.003,13.132,7650000.0
2007-01-03 01:00:00,13.082,13.173,12.962,13.053,6550000.0
2007-01-03 02:00:00,13.105,13.154,12.935,13.031,13900000.0
2007-01-03 03:00:00,13.094,13.149,12.934,13.061,9350000.0
2007-01-03 04:00:00,13.017,13.173,12.971,12.984,4950000.0
2007-01-03 05:00:00,13.086,13.18,12.974,13.098,11950000.0
2007-01-03 06:00:00,13.096,13.196,12.989,13.035,7350000.0
2007-01-03 07:00:00,13.106,13.183,12.953,13.06,7150000.0
2007-01-03 08:00:00,13.066,13.195,12.983,13.09,16650000.0
2007-01-03 09:00:00,13.048,13.193,12.952,13.136,17100000.0
2007-01-03 10:00:00,13.078,13.177,12.87,12.928,27100000.0
2007-01-03 11:00:00,13.013,13.113,12.879,12.954,24650000.0
2007-01-03 12:00:00,12.988,13.062,12.815,12.957,26300000.0
2007-01-03 13:00:00,12.981,13.067,12.658,12.886,33150000.0
2007-01-03 14:00:00,12.876,12.943,12.625,12.874,42050000.0
2007-01-03 15:00:00,12.841,12.969,12.702,12.766,41150000.0
2007-01-03 16:00:00,12.885,13.171,12.708,13.036,42550000.0
2007-01-03 17:00:00,13.073,13.096,12.792,12.946,42400000.0
2007-01-03 18:00:00,12.827,12.978,12.384,12.537,39750000.0
2007-01-03 19:00:00,12.488,12.651,12.326,12.502,29350000.0
2007-01-03 20:00:00,12.536,12.653,12.377,12.474,20850000.0
2007-01-03 21:00:00,12.494,12.631,12.388,12.561,21350000.0
2007-01-03 22:00:00,12.55,12.627,12.38,12.439,16400000.0
2007-01-03 23:00:00,12.469,12.583,12.361,12.462,14250000.0
2007-01-04 00:00:00,12.496,12.625,12.385,12.552,3400000.0
2007-01-04 01:00:00,12.555,12.624,12.413,12.456,12500000.0
2007-01-04 02:00:00,12.529,12.634,12.378,12.57,15250000.0
2007-01-04 03:00:00,12.478,12.685,12.389,12.532,19900000.0
2007-01-04 04:00:00,12.512,12.666,12.457,12.547,11350000.0
2007-01-04 05:00:00,12.586,12.716,12.548,12.642,11000000.0
2007-01-04 06:00:00,12.634,12.728,12.493,12.648,12950000.0
2007-01-04 07:00:00,12.635,12.708,12.47,12.615,10300000.0
2007-01-04 08:00:00,12.561,12.664,12.421,12.547,15950000.0
2007-01-04 09:00:00,12.462,12.672,12.417,12.592,17650000.0
2007-01-04 10:00:00,12.59,12.657,12.216,12.301,29250000.0
2007-01-04 11:00:00,12.401,12.497,12.201,12.328,25650000.0
2007-01-04 12:00:00,12.361,12.513,12.224,12.429,26300000.0
2007-01-04 13:00:00,12.445,12.594,12.306,12.465,24900000.0
2007-01-04 14:00:00,12.497,12.678,12.374,12.558,25400000.0
2007-01-04 15:00:00,12.449,12.674,12.395,12.576,25750000.0
2007-01-04 16:00:00,12.606,12.758,12.438,12.634,26500000.0
2007-01-04 17:00:00,12.714,12.763,12.515,12.743,26050000.0
2007-01-04 18:00:00,12.634,12.764,12.527,12.679,25350000.0
2007-01-04 19:00:00,12.65,12.789,12.537,12.708,23650000.0
2007-01-04 20:00:00,12.725,12.828,12.495,12.611,23850000.0
2007-01-04 21:00:00,12.646,12.714,12.425,12.641,23300000.0
2007-01-04 22:00:00,12.544,12.65,12.414,12.575,20600000.0
2007-01-04 23:00:00,12.546,12.647,12.391,12.483,14300000.0
2007-01-05 00:00:00,12.491,12.602,12.455,12.487,5900000.0
2007-01-05 01:00:00,12.572,12.626,12.369,12.448,20100000.0
2007-01-05 02:00:00,12.52,12.664,12.372,12.534,24250000.0
2007-01-05 03:00:00,12.557,12.659,12.436,12.594,20650000.0
2007-01-05 04:00:00,12.472,12.627,12.441,12.539,9800000.0
2007-01-05 05:00:00,12.526,12.641,12.397,12.564,15700000.0
2007-01-05 06:00:00,12.518,12.664,12.411,12.624,26400000.0
2007-01-05 07:00:00,12.534,12.663,12.436,12.521,18200000.0
2007-01-05 08:00:00,12.598,12.678,12.443,12.586,24000000.0
2007-01-05 09:00:00,12.496,12.75,12.454,12.706,22950000.0
2007-01-05 10:00:00,12.664,12.745,12.435,12.451,28200000.0
2007-01-05 11:00:00,12.501,12.679,12.394,12.598,25300000.0
2007-01-05 12:00:00,12.621,12.723,12.479,12.627,26350000.0
2007-01-05 13:00:00,12.633,12.727,12.494,12.587,27550000.0
2007-01-05 14:00:00,12.668,12.745,12.478,12.653,33750000.0
2007-01-05 15:00:00,12.573,12.7,12.209,12.334,33650000.0
2007-01-05 16:00:00,12.354,12.496,12.074,12.191,35250000.0
2007-01-05 17:00:00,12.219,12.395,11.989,12.195,34250000.0
2007-01-05 18:00:00,12.079,12.21,11.902,12.109,33950000.0
2007-01-05 19:00:00,12.079,12.19,11.918,12.123,29300000.0
2007-01-05 20:00:00,12.088,12.182,11.942,12.085,24050000.0
2007-01-05 21:00:00,11.983,12.244,11.982,12.117,19700000.0
2007-01-05 22:00:00,12.157,12.211,12.014,12.182,15550000.0
2007-01-05 23:00:00,12.125,12.217,12.015,12.123,17650000.0
2007-01-08 00:00:00,12.083,12.158,12.005,12.075,3050000.0
2007-01-08 01:00:00,12.099,12.153,11.986,12.149,6550000.0
2007-01-08 02:00:00,12.051,12.173,11.98,12.123,4250000.0
2007-01-08 03:00:00,12.164,12.19,11.986,12.099,15050000.0
2007-01-08 04:00:00,12.115,12.157,11.95,12.042,11500000.0
2007-01-08 05:00:00,12.015,12.122,11.936,12.05,12700000.0
2007-01-08 06:00:00,12.043,12.164,11.945,12.094,14550000.0
2007-01-08 07:00:00,12.066,12.14,11.935,11.998,10500000.0
2007-01-08 08:00:00,12.014,12.124,11.92,12.059,14900000.0
2007-01-08 09:00:00,12.055,12.141,11.844,12.003,19850000.0
2007-01-08 10:00:00,12.009,12.13,11.868,11.904,26750000.0
2007-01-08 11:00:00,11.981,12.16,11.878,12.037,25400000.0
2007-01-08 12:00:00,12.067,12.194,11.907,12.094,24300000.0
2007-01-08 13:00:00,12.101,12.223,11.947,12.161,23450000.0
2007-01-08 14:00:00,12.136,12.236,11.982,12.161,23300000.0
2007-01-08 15:00:00,12.079,12.277,12.017,12.154,27500000.0
2007-01-08 16:00:00,12.188,12.299,12.033,12.168,28200000.0
2007-01-08 17:00:00,12.273,12.351,12.089,12.266,27800000.0
2007-01-08 18:00:00,12.134,12.264,11.929,12.146,26550000.0
2007-01-08 19:00:00,12.139,12.279,12.045,12.145,24150000.0
2007-01-08 20:00:00,12.174,12.305,12.062,12.155,20900000.0
2007-01-08 21:00:00,12.204,12.303,12.053,12.149,17550000.0
2007-01-08 22:00:00,12.165,12.344,12.122,12.229,16150000.0
2007-01-08 23:00:00,12.257,12.31,12.09,12.155,12600000.0
2007-01-09 00:00:00,12.184,12.296,12.116,12.138,3150000.0
2007-01-09 01:00:00,12.225,12.319,12.103,12.187,5800000.0
2007-01-09 02:00:00,12.277,12.366,12.111,12.289,17450000.0
2007-01-09 03:00:00,12.247,12.363,12.137,12.289,23400000.0
2007-01-09 04:00:00,12.272,12.353,12.139,12.252,13550000.0
2007-01-09 05:00:00,12.267,12.376,12.139,12.196,17400000.0
2007-01-09 06:00:00,12.272,12.35,12.139,12.288,18500000.0
2007-01-09 07:00:00,12.213,12.355,12.12,12.198,16300000.0
2007-01-09 08:00:00,12.191,12.339,12.119,12.264,17300000.0
2007-01-09 09:00:00,12.235,12.405,12.16,12.362,21450000.0
2007-01-09 10:00:00,12.358,12.436,12.178,12.229,28750000.0
2007-01-09 11:00:00,12.352,12.45,12.196,12.284,25250000.0
2007-01-09 12:00:00,12.306,12.404,12.157,12.301,23900000.0
2007-01-09 13:00:00,12.297,12.423,12.146,12.227,24350000.0
2007-01-09 14:00:00,12.266,12.348,11.985,12.235,25650000.0
2007-01-09 15:00:00,12.089,12.263,12.033,12.151,26200000.0
2007-01-09 16:00:00,12.213,12.359,12.069,12.23,27050000.0
2007-01-09 17:00:00,12.304,12.352,12.085,12.182,25150000.0
2007-01-09 18:00:00,12.173,12.326,12.084,12.226,33150000.0
2007-01-09 19:00:00,12.187,12.472,12.121,12.405,31250000.0
2007-01-09 20:00:00,12.412,12.522,12.239,12.381,24800000.0
2007-01-09 21:00:00,12.357,12.476,12.244,12.429,18150000.0
2007-01-09 22:00:00,12.39,12.493,12.274,12.427,12950000.0
2007-01-09 23:00:00,12.417,12.493,12.282,12.383,12100000.0
2007-01-10 00:00:00,12.48,12.5,12.17,12.355,4400000.0
2007-01-10 01:00:00,12.447,12.493,12.299,12.336,6450000.0
2007-01-10 02:00:00,12.387,12.461,12.242,12.291,12300000.0
2007-01-10 03:00:00,12.35,12.469,12.229,12.388,20200000.0
2007-01-10 04:00:00,12.359,12.468,12.216,12.316,15300000.0
2007-01-10 05:00:00,12.349,12.475,12.25,12.308,14600000.0
2007-01-10 06:00:00,12.381,12.452,12.257,12.305,12450000.0
2007-01-10 07:00:00,12.315,12.481,12.233,12.326,13300000.0
2007-01-10 08:00:00,12.399,12.457,12.254,12.349,21350000.0
2007-01-10 09:00:00,12.341,12.503,12.257,12.445,21100000.0
2007-01-10 10:00:00,12.416,12.572,12.181,12.256,26150000.0
2007-01-10 11:00:00,12.314,12.44,12.197,12.296,24950000.0
2007-01-10 12:00:00,12.332,12.421,12.171,12.35,26100000.0
2007-01-10 13:00:00,12.357,12.477,12.22,12.33,25100000.0
2007-01-10 14:00:00,12.352,12.503,12.23,12.417,24950000.0
2007-01-10 15:00:00,12.32,12.496,12.129,12.293,25800000.0
2007-01-10 16:00:00,12.338,12.381,12.135,12.156,26800000.0
2007-01-10 17:00:00,12.221,12.345,12.022,12.268,25500000.0
2007-01-10 18:00:00,12.173,12.426,12.14,12.383,25800000.0
2007-01-10 19:00:00,12.358,12.441,12.206,12.225,24050000.0
2007-01-10 20:00:00,12.234,12.44,12.151,12.236,23200000.0
2007-01-10 21:00:00,12.211,12.37,12.148,12.243,12250000.0
2007-01-10 22:00:00,12.303,12.339,12.166,12.213,4250000.0
2007-01-10 23:00:00,12.287,12.326,12.15,12.245,2900000.0
2007-01-11 00:00:00,12.35,12.52,12.175,12.263,1700000.0
2007-01-11 01:00:00,12.303,12.315,12.204,12.304,1200000.0
2007-01-11 02:00:00,12.303,12.366,12.183,12.262,3550000.0
2007-01-11 03:00:00,12.341,12.365,12.125,12.234,19100000.0
2007-01-11 04:00:00,12.174,12.339,12.124,12.289,9450000.0
2007-01-11 05:00:00,12.273,12.38,12.109,12.252,16750000.0
2007-01-11 06:00:00,12.258,12.317,12.1,12.159,16400000.0
2007-01-11 07:00:00,12.242,12.359,12.14,12.207,13700000.0
2007-01-11 08:00:00,12.263,12.344,12.125,12.284,16000000.0
2007-01-11 09:00:00,12.268,12.376,12.137,12.344,17800000.0
2007-01-11 10:00:00,12.265,12.378,12.11,12.144,23600000.0
2007-01-11 11:00:00,12.214,12.424,12.153,12.28,23850000.0
2007-01-11 12:00:00,12.316,12.426,12.189,12.31,26250000.0
2007-01-11 13:00:00,12.328,12.401,12.165,12.344,23500000.0
2007-01-11 14:00:00,12.298,12.459,12.173,12.376,36300000.0
2007-01-11 15:00:00,12.343,12.514,12.196,12.332,34500000.0
2007-01-11 16:00:00,12.427,12.49,12.208,12.345,35000000.0
2007-01-11 17:00:00,12.361,12.492,12.236,12.42,35850000.0
2007-01-11 18:00:00,12.334,12.534,12.278,12.403,32900000.0
2007-01-11 19:00:00,12.421,12.532,12.214,12.302,28300000.0
2007-01-11 20:00:00,12.295,12.424,12.152,12.258,21700000.0
2007-01-11 21:00:00,12.247,12.334,12.138,12.19,12150000.0
2007-01-11 22:00:00,12.162,12.324,12.124,12.202,4850000.0
2007-01-11 23:00:00,12.246,12.316,12.154,12.21,5300000.0
2007-01-12 00:00:00,12.31,12.84,12.186,12.234,3300000.0
2007-01-12 01:00:00,12.28,12.336,12.171,12.308,6900000.0
2007-01-12 02:00:00,12.315,12.342,12.141,12.299,5400000.0
2007-01-12 03:00:00,12.32,12.371,12.108,12.213,17400000.0
2007-01-12 04:00:00,12.258,12.32,12.125,12.178,13050000.0
2007-01-12 05:00:00,12.212,12.381,12.139,12.298,13000000.0
2007-01-12 06:00:00,12.285,12.423,12.193,12.332,14150000.0
2007-01-12 07:00:00,12.316,12.44,12.23,12.322,14000000.0
2007-01-12 08:00:00,12.358,12.433,12.239,12.359,18850000.0
2007-01-12 09:00:00,12.337,12.45,12.243,12.407,15950000.0
2007-01-12 10:00:00,12.348,12.448,12.217,12.233,17200000.0
2007-01-12 11:00:00,12.314,12.427,12.202,12.336,24200000.0
2007-01-12 12:00:00,12.356,12.484,12.203,12.418,25850000.0
2007-01-12 13:00:00,12.401,12.469,12.227,12.285,23250000.0
2007-01-12 14:00:00,12.348,12.453,12.226,12.376,23450000.0
2007-01-12 15:00:00,12.26,12.454,12.201,12.344,25750000.0
2007-01-12 16:00:00,12.36,12.659,12.245,12.502,26500000.0
2007-01-12 17:00:00,12.603,12.717,12.452,12.586,26000000.0
2007-01-12 18:00:00,12.478,12.646,12.419,12.556,21700000.0
2007-01-12 19:00:00,12.513,12.824,12.429,12.731,21150000.0
2007-01-12 20:00:00,12.766,12.847,12.566,12.671,21900000.0
2007-01-12 21:00:00,12.722,12.79,12.568,12.649,16050000.0
2007-01-12 22:00:00,12.725,12.814,12.646,12.726,2850000.0
2007-01-12 23:00:00,12.759,12.859,12.658,12.733,4900000.0
2007-01-15 00:00:00,12.84,12.9,12.682,12.723,1250000.0
2007-01-15 01:00:00,12.798,12.915,12.649,12.687,9200000.0
2007-01-15 02:00:00,12.694,12.913,12.655,12.809,9600000.0
2007-01-15 03:00:00,12.862,12.862,12.662,12.799,13050000.0
2007-01-15 04:00:00,12.731,12.856,12.662,12.745,8300000.0
2007-01-15 05:00:00,12.733,12.894,12.656,12.771,14150000.0
2007-01-15 06:00:00,12.795,12.864,12.621,12.727,10200000.0
2007-01-15 07:00:00,12.774,12.899,12.665,12.818,10700000.0
2007-01-15 08:00:00,12.778,12.87,12.651,12.791,19600000.0
2007-01-15 09:00:00,12.767,12.858,12.628,12.738,15000000.0
2007-01-15 10:00:00,12.784,12.916,12.624,12.667,21200000.0
2007-01-15 11:00:00,12.74,12.884,12.675,12.775,15950000.0
2007-01-15 12:00:00,12.794,12.915,12.678,12.812,19100000.0
2007-01-15 13:00:00,12.8,12.895,12.675,12.828,12900000.0
2007-01-15 14:00:00,12.811,12.892,12.659,12.835,11650000.0
2007-01-15 15:00:00,12.742,12.927,12.647,12.736,21650000.0
2007-01-15 16:00:00,12.793,12.854,12.633,12.705,17650000.0
2007-01-15 17:00:00,12.789,12.859,12.651,12.83,14950000.0
2007-01-15 18:00:00,12.714,12.861,12.662,12.766,16650000.0
2007-01-15 19:00:00,12.766,12.872,12.667,12.746,10300000.0
2007-01-15 20:00:00,12.795,12.86,12.656,12.749,8500000.0
2007-01-15 21:00:00,12.85,12.881,12.673,12.782,10750000.0
2007-01-15 22:00:00,12.823,12.877,12.689,12.782,8400000.0
2007-01-15 23:00:00,12.829,12.853,12.668,12.753,4000000.0
2007-01-16 00:00:00,12.87,12.89,12.51,12.754,3250000.0
2007-01-16 01:00:00,12.806,12.879,12.705,12.797,4000000.0
2007-01-16 02:00:00,12.854,12.9,12.715,12.751,5750000.0
2007-01-16 03:00:00,12.873,12.879,12.653,12.776,17750000.0
2007-01-16 04:00:00,12.765,12.846,12.636,12.684,12950000.0
2007-01-16 05:00:00,12.685,12.85,12.608,12.725,12100000.0
2007-01-16 06:00:00,12.711,12.854,12.643,12.692,17600000.0
2007-01-16 07:00:00,12.775,12.818,12.621,12.708,9050000.0
2007-01-16 08:00:00,12.78,12.825,12.628,12.735,17050000.0
2007-01-16 09:00:00,12.73,12.855,12.624,12.767,15300000.0
2007-01-16 10:00:00,12.769,12.875,12.515,12.66,24750000.0
2007-01-16 11:00:00,12.648,12.825,12.572,12.703,23250000.0
2007-01-16 12:00:00,12.747,12.838,12.575,12.758,24150000.0
2007-01-16 13:00:00,12.775,12.849,12.613,12.743,20850000.0
2007-01-16 14:00:00,12.775,12.853,12.575,12.76,23650000.0
2007-01-16 15:00:00,12.673,12.828,12.552,12.647,25650000.0
2007-01-16 16:00:00,12.71,12.861,12.587,12.686,26800000.0
2007-01-16 17:00:00,12.774,12.803,12.44,12.609,37550000.0
2007-01-16 18:00:00,12.557,12.654,12.386,12.544,38550000.0
2007-01-16 19:00:00,12.516,12.648,12.405,12.531,30300000.0
2007-01-16 20:00:00,12.55,12.654,12.337,12.462,22650000.0
2007-01-16 21:00:00,12.515,12.561,12.348,12.492,16250000.0
2007-01-16 22:00:00,12.381,12.545,12.37,12.497,3400000.0
2007-01-16 23:00:00,12.501,12.552,12.368,12.445,3950000.0
2007-01-17 00:00:00,12.455,12.553,12.393,12.486,2600000.0
2007-01-17 01:00:00,12.513,12.6,12.385,12.5,6950000.0
2007-01-17 02:00:00,12.424,12.617,12.418,12.483,3900000.0
2007-01-17 03:00:00,12.537,12.613,12.389,12.48,9200000.0
2007-01-17 04:00:00,12.486,12.561,12.376,12.536,8950000.0
2007-01-17 05:00:00,12.477,12.58,12.373,12.473,8600000.0
2007-01-17 06:00:00,12.51,12.617,12.398,12.474,10350000.0
2007-01-17 07:00:00,12.434,12.626,12.402,12.484,11100000.0
2007-01-17 08:00:00,12.532,12.633,12.404,12.511,11850000.0
2007-01-17 09:00:00,12.532,12.585,12.348,12.5,15900000.0
2007-01-17 10:00:00,12.539,12.644,12.331,12.358,23350000.0
2007-01-17 11:00:00,12.421,12.606,12.345,12.418,21850000.0
2007-01-17 12:00:00,12.453,12.549,12.298,12.483,24150000.0
2007-01-17 13:00:00,12.463,12.568,12.321,12.464,22700000.0
2007-01-17 14:00:00,12.465,12.559,12.28,12.456,25500000.0
2007-01-17 15:00:00,12.35,12.563,12.17,12.402,26650000.0
2007-01-17 16:00:00,12.472,12.636,12.313,12.527,28700000.0
2007-01-17 17:00:00,12.578,12.691,12.427,12.672,27150000.0
2007-01-17 18:00:00,12.597,12.825,12.549,12.711,26950000.0
2007-01-17 19:00:00,12.69,12.898,12.616,12.819,24950000.0
2007-01-17 20:00:00,12.812,12.852,12.576,12.694,22150000.0
2007-01-17 21:00:00,12.667,12.802,12.577,12.665,22200000.0
2007-01-17 22:00:00,12.719,12.787,12.587,12.648,4850000.0
2007-01-17 23:00:00,12.695,12.788,12.603,12.651,6150000.0
2007-01-18 00:00:00,12.696,12.791,12.633,12.673,5750000.0
2007-01-18 01:00:00,12.735,12.869,12.613,12.765,11900000.0
2007-01-18 02:00:00,12.765,12.839,12.621,12.785,16900000.0
2007-01-18 03:00:00,12.663,12.872,12.609,12.783,19950000.0
2007-01-18 04:00:00,12.735,12.871,12.646,12.781,14000000.0
2007-01-18 05:00:00,12.709,12.876,12.612,12.761,16100000.0
2007-01-18 06:00:00,12.672,12.842,12.629,12.754,12450000.0
2007-01-18 07:00:00,12.793,12.848,12.657,12.771,12650000.0
2007-01-18 08:00:00,12.773,12.886,12.628,12.729,19100000.0
2007-01-18 09:00:00,12.737,12.915,12.642,12.803,19550000.0
2007-01-18 10:00:00,12.807,12.935,12.646,12.692,26750000.0
2007-01-18 11:00:00,12.793,12.907,12.691,12.785,24150000.0
2007-01-18 12:00:00,12.81,12.904,12.634,12.791,25150000.0
2007-01-18 13:00:00,12.768,12.866,12.633,12.74,23100000.0
2007-01-18 14:00:00,12.802,12.877,12.63,12.787,25000000.0
2007-01-18 15:00:00,12.683,12.859,12.538,12.651,30650000.0
2007-01-18 16:00:00,12.689,12.895,12.572,12.758,31400000.0
2007-01-18 17:00:00,12.876,12.908,12.505,12.727,31800000.0
2007-01-18 18:00:00,12.618,12.795,12.544,12.624,30950000.0
2007-01-18 19:00:00,12.595,12.76,12.479,12.482,26400000.0
2007-01-18 20:00:00,12.523,12.678,12.403,12.528,24550000.0
2007-01-18 21:00:00,12.533,12.628,12.388,12.596,19900000.0
2007-01-18 22:00:00,12.582,12.648,12.455,12.553,16400000.0
2007-01-18 23:00:00,12.562,12.68,12.456,12.593,7250000.0
2007-01-19 00:00:00,12.539,12.659,12.454,12.522,6000000.0
2007-01-19 01:00:00,12.532,12.68,12.469,12.641,9350000.0
2007-01-19 02:00:00,12.615,12.717,12.467,12.616,10000000.0
2007-01-19 03:00:00,12.549,12.7,12.466,12.536,16950000.0
2007-01-19 04:00:00,12.603,12.654,12.476,12.534,8050000.0
2007-01-19 05:00:00,12.55,12.699,12.462,12.636,8100000.0
2007-01-19 06:00:00,12.602,12.704,12.448,12.634,15850000.0
2007-01-19 07:00:00,12.527,12.663,12.487,12.625,10100000.0
2007-01-19 08:00:00,12.564,12.705,12.501,12.619,15100000.0
2007-01-19 09:00:00,12.533,12.695,12.468,12.653,13550000.0
2007-01-19 10:00:00,12.596,12.696,12.39,12.443,25050000.0
2007-01-19 11:00:00,12.519,12.665,12.413,12.564,23100000.0
2007-01-19 12:00:00,12.591,12.682,12.43,12.583,23100000.0
2007-01-19 13:00:00,12.587,12.722,12.47,12.669,23750000.0
2007-01-19 14:00:00,12.645,12.73,12.506,12.667,24350000.0
2007-01-19 15:00:00,12.56,12.761,12.499,12.629,34750000.0
2007-01-19 16:00:00,12.662,12.744,12.477,12.569,37200000.0
2007-01-19 17:00:00,12.657,12.807,12.484,12.773,37050000.0
2007-01-19 18:00:00,12.657,12.84,12.586,12.763,34300000.0
2007-01-19 19:00:00,12.727,12.859,12.608,12.784,28700000.0
2007-01-19 20:00:00,12.791,12.903,12.617,12.752,21650000.0
2007-01-19 21:00:00,12.697,12.872,12.623,12.716,15000000.0
2007-01-19 22:00:00,12.799,12.858,12.694,12.733,7100000.0
2007-01-19 23:00:00,12.717,12.858,12.659,12.725,5450000.0
2007-01-22 00:00:00,12.85,13.1,12.694,12.734,2250000.0
2007-01-22 01:00:00,12.805,12.842,12.676,12.777,2050000.0
2007-01-22 02:00:00,12.795,12.863,12.642,12.825,10900000.0
2007-01-22 03:00:00,12.818,12.9,12.638,12.743,8300000.0
2007-01-22 04:00:00,12.788,12.86,12.68,12.696,5100000.0
2007-01-22 05:00:00,12.723,12.877,12.687,12.738,8850000.0
2007-01-22 06:00:00,12.786,12.891,12.658,12.753,10350000.0
2007-01-22 07:00:00,12.809,12.848,12.671,12.744,8000000.0
2007-01-22 08:00:00,12.793,12.878,12.662,12.772,13500000.0
2007-01-22 09:00:00,12.717,12.876,12.66,12.827,14050000.0
2007-01-22 10:00:00,12.79,12.863,12.64,12.659,19650000.0
2007-01-22 11:00:00,12.758,12.89,12.658,12.796,24300000.0
2007-01-22 12:00:00,12.776,12.893,12.663,12.79,22350000.0
2007-01-22 13:00:00,12.797,12.882,12.657,12.776,24150000.0
2007-01-22 14:00:00,12.79,12.913,12.624,12.847,35200000.0
2007-01-22 15:00:00,12.705,12.857,12.585,12.688,42500000.0
2007-01-22 16:00:00,12.766,13.078,12.593,12.956,42750000.0
2007-01-22 17:00:00,13.033,13.093,12.796,13.02,42300000.0
2007-01-22 18:00:00,12.917,13.133,12.845,12.977,39550000.0
2007-01-22 19:00:00,13.009,13.104,12.799,12.834,31450000.0
2007-01-22 20:00:00,12.878,12.994,12.692,12.843,23750000.0
2007-01-22 21:00:00,12.85,13.008,12.729,12.784,22100000.0
2007-01-22 22:00:00,12.863,12.958,12.731,12.853,13750000.0
2007-01-22 23:00:00,12.761,12.913,12.714,12.782,8550000.0
2007-01-23 00:00:00,12.804,12.96,12.718,12.794,4850000.0
2007-01-23 01:00:00,12.874,12.922,12.705,12.796,10850000.0
2007-01-23 02:00:00,12.826,12.894,12.701,12.778,12500000.0
2007-01-23 03:00:00,12.898,12.899,12.699,12.826,12100000.0
2007-01-23 04:00:00,12.835,12.932,12.712,12.837,10700000.0
2007-01-23 05:00:00,12.752,12.9,12.696,12.805,11900000.0
2007-01-23 06:00:00,12.824,12.922,12.729,12.803,17100000.0
2007-01-23 07:00:00,12.876,12.944,12.733,12.817,14400000.0
2007-01-23 08:00:00,12.876,12.957,12.72,12.85,19400000.0
2007-01-23 09:00:00,12.861,12.983,12.746,12.966,18250000.0
2007-01-23 10:00:00,12.951,13.05,12.801,12.849,25750000.0
2007-01-23 11:00:00,12.921,13.068,12.824,12.963,24950000.0
2007-01-23 12:00:00,12.982,13.072,12.847,12.989,25600000.0
2007-01-23 13:00:00,12.999,13.087,12.85,12.929,24200000.0
2007-01-23 14:00:00,12.995,13.119,12.871,13.08,23750000.0
2007-01-23 15:00:00,12.966,13.194,12.901,13.061,25950000.0
2007-01-23 16:00:00,13.098,13.183,12.889,13.076,34450000.0
2007-01-23 17:00:00,13.175,13.282,12.98,13.158,36650000.0
2007-01-23 18:00:00,13.072,13.26,12.986,13.127,33400000.0
2007-01-23 19:00:00,13.058,13.23,12.98,13.025,27350000.0
2007-01-23 20:00:00,13.139,13.207,12.952,13.097,24100000.0
2007-01-23 21:00:00,13.035,13.245,13.018,13.156,15850000.0
2007-01-23 22:00:00,13.2,13.314,13.061,13.164,11300000.0
2007-01-23 23:00:00,13.252,13.252,13.085,13.221,8000000.0
2007-01-24 00:00:00,13.22,13.27,13.02,13.145,4050000.0
2007-01-24 01:00:00,13.226,13.253,13.079,13.145,10000000.0
2007-01-24 02:00:00,13.221,13.28,13.072,13.122,15800000.0
2007-01-24 03:00:00,13.166,13.272,12.991,13.073,20500000.0
2007-01-24 04:00:00,13.075,13.237,13.005,13.126,12150000.0
2007-01-24 05:00:00,13.089,13.205,12.999,13.101,15500000.0
2007-01-24 06:00:00,13.141,13.259,13.01,13.167,15750000.0
2007-01-24 07:00:00,13.085,13.208,13.001,13.062,20000000.0
2007-01-24 08:00:00,13.128,13.181,12.979,13.108,21550000.0
2007-01-24 09:00:00,13.083,13.182,12.955,13.117,20500000.0
2007-01-24 10:00:00,13.113,13.224,12.952,12.989,27650000.0
2007-01-24 11:00:00,13.09,13.185,12.973,13.074,24950000.0
2007-01-24 12:00:00,13.115,13.26,12.986,13.212,24400000.0
2007-01-24 13:00:00,13.196,13.274,13.01,13.065,25000000.0
2007-01-24 14:00:00,13.124,13.218,12.959,13.144,31000000.0
2007-01-24 15:00:00,13.023,13.228,12.945,13.102,35400000.0
2007-01-24 16:00:00,13.169,13.209,12.924,12.99,35800000.0
2007-01-24 17:00:00,13.068,13.141,12.885,12.927,34350000.0
2007-01-24 18:00:00,12.945,13.111,12.852,13.009,33100000.0
2007-01-24 19:00:00,13.001,13.181,12.908,13.139,28450000.0
2007-01-24 20:00:00,13.044,13.241,13.005,13.079,21700000.0
2007-01-24 21:00:00,13.124,13.225,12.994,13.191,14750000.0
2007-01-24 22:00:00,13.212,13.253,13.038,13.183,13200000.0
2007-01-24 23:00:00,13.113,13.239,13.039,13.155,12000000.0
2007-01-25 00:00:00,13.21,13.53,13.044,13.084,5550000.0
2007-01-25 01:00:00,13.106,13.274,13.036,13.136,8950000.0
2007-01-25 02:00:00,13.178,13.272,13.063,13.117,10800000.0
2007-01-25 03:00:00,13.181,13.256,13.001,13.188,20900000.0
2007-01-25 04:00:00,13.134,13.263,13.021,13.173,8150000.0
2007-01-25 05:00:00,13.155,13.256,13.037,13.093,18200000.0
2007-01-25 06:00:00,13.11,13.215,12.997,13.111,19150000.0
2007-01-25 07:00:00,13.161,13.21,12.968,13.055,15200000.0
2007-01-25 08:00:00,13.116,13.227,13.0,13.159,21650000.0
2007-01-25 09:00:00,13.142,13.233,13.003,13.162,19200000.0
2007-01-25 10:00:00,13.154,13.299,12.991,13.152,25100000.0
2007-01-25 11:00:00,13.204,13.354,13.089,13.213,25800000.0
2007-01-25 12:00:00,13.246,13.409,13.122,13.338,25000000.0
2007-01-25 13:00:00,13.326,13.435,13.197,13.369,24100000.0
2007-01-25 14:00:00,13.328,13.428,13.197,13.393,27050000.0
2007-01-25 15:00:00,13.286,13.537,13.236,13.373,27800000.0
2007-01-25 16:00:00,13.415,13.521,13.255,13.39,28500000.0
2007-01-25 17:00:00,13.415,13.503,13.258,13.402,27350000.0
2007-01-25 18:00:00,13.319,13.455,13.192,13.314,27100000.0
2007-01-25 19:00:00,13.28,13.428,13.161,13.277,25200000.0
2007-01-25 20:00:00,13.327,13.47,13.217,13.339,21800000.0
2007-01-25 21:00:00,13.293,13.402,13.104,13.266,24200000.0
2007-01-25 22:00:00,13.235,13.322,13.083,13.1,17700000.0
2007-01-25 23:00:00,13.117,13.32,13.052,13.15,12900000.0
2007-01-26 00:00:00,13.152,13.325,13.129,13.205,4100000.0
2007-01-26 01:00:00,13.231,13.289,13.06,13.164,13800000.0
2007-01-26 02:00:00,13.249,13.29,13.046,13.19,18600000.0
2007-01-26 03:00:00,13.214,13.269,13.05,13.213,9550000.0
2007-01-26 04:00:00,13.197,13.295,13.111,13.195,7500000.0
2007-01-26 05:00:00,13.251,13.306,13.085,13.217,13650000.0
2007-01-26 06:00:00,13.209,13.32,13.095,13.266,14150000.0
2007-01-26 07:00:00,13.204,13.299,13.114,13.15,6500000.0
2007-01-26 08:00:00,13.268,13.335,13.12,13.237,12100000.0
2007-01-26 09:00:00,13.169,13.351,13.106,13.273,18550000.0
2007-01-26 10:00:00,13.253,13.376,13.101,13.151,25200000.0
2007-01-26 11:00:00,13.248,13.356,13.126,13.234,21400000.0
2007-01-26 12:00:00,13.252,13.333,13.113,13.141,21300000.0
2007-01-26 13:00:00,13.234,13.326,12.993,13.003,25000000.0
2007-01-26 14:00:00,13.103,13.247,12.997,13.159,25400000.0
2007-01-26 15:00:00,13.055,13.357,13.023,13.266,26100000.0
2007-01-26 16:00:00,13.312,13.407,13.146,13.241,26950000.0
2007-01-26 17:00:00,13.317,13.439,13.153,13.332,26050000.0
2007-01-26 18:00:00,13.233,13.399,13.127,13.227,25750000.0
2007-01-26 19:00:00,13.22,13.363,13.111,13.255,21750000.0
2007-01-26 20:00:00,13.184,13.309,13.1,13.309,16250000.0
2007-01-26 21:00:00,13.239,13.356,13.114,13.232,10600000.0
2007-01-26 22:00:00,13.295,13.361,13.147,13.249,11250000.0
2007-01-26 23:00:00,13.322,13.385,13.166,13.228,9800000.0
2007-01-29 00:00:00,13.252,13.326,13.179,13.232,2300000.0
2007-01-29 01:00:00,13.186,13.461,13.186,13.314,14150000.0
2007-01-29 02:00:00,13.361,13.447,13.215,13.342,14350000.0
2007-01-29 03:00:00,13.368,13.404,13.217,13.327,4200000.0
2007-01-29 04:00:00,13.32,13.388,13.211,13.335,3850000.0
2007-01-29 05:00:00,13.306,13.397,13.189,13.263,7100000.0
2007-01-29 06:00:00,13.353,13.427,13.194,13.319,12450000.0
2007-01-29 07:00:00,13.408,13.411,13.213,13.279,9600000.0
2007-01-29 08:00:00,13.346,13.418,13.124,13.239,19150000.0
2007-01-29 09:00:00,13.171,13.357,13.143,13.283,19200000.0
2007-01-29 10:00:00,13.236,13.377,13.112,13.146,23200000.0
2007-01-29 11:00:00,13.227,13.338,13.094,13.174,25550000.0
2007-01-29 12:00:00,13.197,13.314,13.054,13.211,25000000.0
2007-01-29 13:00:00,13.215,13.299,13.056,13.21,24800000.0
2007-01-29 14:00:00,13.178,13.269,13.019,13.182,25300000.0
2007-01-29 15:00:00,13.106,13.288,12.991,13.071,36750000.0
2007-01-29 16:00:00,13.129,13.295,12.958,13.173,36800000.0
2007-01-29 17:00:00,13.247,13.32,13.055,13.221,37200000.0
2007-01-29 18:00:00,13.125,13.34,13.057,13.183,35400000.0
2007-01-29 19:00:00,13.166,13.312,13.047,13.182,27350000.0
2007-01-29 20:00:00,13.228,13.258,12.952,13.094,23100000.0
2007-01-29 21:00:00,13.055,13.211,12.964,13.115,20000000.0
2007-01-29 22:00:00,13.115,13.156,12.988,13.064,10100000.0
2007-01-29 23:00:00,13.034,13.156,12.988,13.105,9700000.0
2007-01-30 00:00:00,13.079,13.166,12.983,13.043,6050000.0
2007-01-30 01:00:00,13.089,13.175,12.996,13.152,13150000.0
2007-01-30 02:00:00,13.115,13.196,13.008,13.149,16750000.0
2007-01-30 03:00:00,13.076,13.218,12.978,13.145,18000000.0
2007-01-30 04:00:00,13.108,13.208,13.001,13.05,12050000.0
2007-01-30 05:00:00,13.071,13.2,12.992,13.139,13850000.0
2007-01-30 06:00:00,13.124,13.208,12.987,13.039,16450000.0
2007-01-30 07:00:00,13.141,13.2,13.006,13.078,14800000.0
2007-01-30 08:00:00,13.07,13.204,12.998,13.139,18650000.0
2007-01-30 09:00:00,13.106,13.215,12.964,13.149,14850000.0
2007-01-30 10:00:00,13.126,13.177,12.896,12.942,25700000.0
2007-01-30 11:00:00,13.028,13.132,12.902,13.015,25800000.0
2007-01-30 12:00:00,13.042,13.17,12.924,13.084,25900000.0
2007-01-30 13:00:00,13.062,13.196,12.915,13.088,23350000.0
2007-01-30 14:00:00,13.085,13.2,12.956,13.186,24450000.0
2007-01-30 15:00:00,13.06,13.276,13.007,13.131,25850000.0
2007-01-30 16:00:00,13.191,13.361,13.052,13.258,27200000.0
2007-01-30 17:00:00,13.32,13.401,13.128,13.297,25950000.0
2007-01-30 18:00:00,13.163,13.355,13.13,13.228,26250000.0
2007-01-30 19:00:00,13.203,13.37,13.11,13.292,27100000.0
2007-01-30 20:00:00,13.242,13.384,13.104,13.185,26550000.0
2007-01-30 21:00:00,13.161,13.354,13.114,13.292,19750000.0
2007-01-30 22:00:00,13.215,13.363,13.187,13.25,11000000.0
2007-01-30 23:00:00,13.203,13.386,13.175,13.242,19000000.0
2007-01-31 00:00:00,13.34,13.62,13.138,13.203,4950000.0
2007-01-31 01:00:00,13.274,13.411,13.139,13.341,11100000.0
2007-01-31 02:00:00,13.317,13.391,13.159,13.235,16650000.0
2007-01-31 03:00:00,13.335,13.376,13.116,13.276,15300000.0
2007-01-31 04:00:00,13.271,13.348,13.127,13.186,18550000.0
2007-01-31 05:00:00,13.203,13.354,13.118,13.276,21000000.0
2007-01-31 06:00:00,13.254,13.334,13.086,13.196,13750000.0
2007-01-31 07:00:00,13.28,13.31,13.078,13.254,22800000.0
2007-01-31 08:00:00,13.2,13.322,13.078,13.194,19450000.0
2007-01-31 09:00:00,13.227,13.316,13.073,13.277,17550000.0
2007-01-31 10:00:00,13.23,13.311,13.063,13.111,26100000.0
2007-01-31 11:00:00,13.167,13.343,13.098,13.224,25100000.0
2007-01-31 12:00:00,13.249,13.345,13.11,13.213,24300000.0
2007-01-31 13:00:00,13.181,13.383,13.137,13.31,22000000.0
2007-01-31 14:00:00,13.256,13.38,13.121,13.323,25250000.0
2007-01-31 15:00:00,13.183,13.343,13.062,13.151,29800000.0
2007-01-31 16:00:00,13.209,13.518,13.047,13.341,31700000.0
2007-01-31 17:00:00,13.504,13.573,13.274,13.547,32050000.0
2007-01-31 18:00:00,13.471,13.655,13.388,13.531,30100000.0
2007-01-31 19:00:00,13.507,13.596,13.337,13.407,25000000.0
2007-01-31 20:00:00,13.465,13.524,13.277,13.315,23850000.0
2007-01-31 21:00:00,13.461,13.53,13.295,13.469,21700000.0
2007-01-31 22:00:00,13.377,13.54,13.334,13.449,11800000.0
2007-01-31 23:00:00,13.383,13.579,13.331,13.375,13850000.0
2007-02-01 00:00:00,13.5,13.76,13.322,13.385,1850000.0
2007-02-01 01:00:00,13.454,13.531,13.355,13.357,4050000.0
2007-02-01 02:00:00,13.507,13.591,13.335,13.54,27950000.0
2007-02-01 03:00:00,13.485,13.594,13.356,13.411,24050000.0
2007-02-01 04:00:00,13.507,13.599,13.346,13.493,16250000.0
2007-02-01 05:00:00,13.479,13.588,13.367,13.548,20200000.0
2007-02-01 06:00:00,13.517,13.604,13.369,13.521,21000000.0
2007-02-01 07:00:00,13.443,13.574,13.378,13.456,15000000.0
2007-02-01 08:00:00,13.508,13.591,13.373,13.54,18100000.0
2007-02-01 09:00:00,13.493,13.583,13.336,13.537,17650000.0
2007-02-01 10:00:00,13.51,13.616,13.368,13.508,25850000.0
2007-02-01 11:00:00,13.476,13.622,13.382,13.47,24150000.0
2007-02-01 12:00:00,13.505,13.58,13.348,13.401,23000000.0
2007-02-01 13:00:00,13.503,13.636,13.373,13.513,24250000.0
2007-02-01 14:00:00,13.545,13.662,13.371,13.642,25500000.0
2007-02-01 15:00:00,13.496,13.723,13.435,13.615,26050000.0
2007-02-01 16:00:00,13.673,13.775,13.56,13.612,26850000.0
2007-02-01 17:00:00,13.718,13.756,13.482,13.665,26000000.0
2007-02-01 18:00:00,13.568,13.747,13.462,13.601,25700000.0
2007-02-01 19:00:00,13.574,13.721,13.473,13.543,24500000.0
2007-02-01 20:00:00,13.645,13.731,13.474,13.578,23800000.0
2007-02-01 21:00:00,13.608,13.663,13.404,13.487,22900000.0
2007-02-01 22:00:00,13.57,13.681,13.467,13.632,18650000.0
2007-02-01 23:00:00,13.536,13.683,13.445,13.535,11200000.0
2007-02-02 00:00:00,13.557,13.632,13.475,13.519,6300000.0
2007-02-02 01:00:00,13.575,13.697,13.43,13.583,13950000.0
2007-02-02 02:00:00,13.58,13.674,13.469,13.529,20100000.0
2007-02-02 03:00:00,13.614,13.654,13.437,13.447,21300000.0
2007-02-02 04:00:00,13.58,13.627,13.401,13.509,14550000.0
2007-02-02 05:00:00,13.532,13.672,13.384,13.537,16400000.0
2007-02-02 06:00:00,13.495,13.656,13.409,13.577,17500000.0
2007-02-02 07:00:00,13.577,13.65,13.431,13.579,13200000.0
2007-02-02 08:00:00,13.543,13.653,13.414,13.592,15650000.0
2007-02-02 09:00:00,13.541,13.636,13.408,13.614,15200000.0
2007-02-02 10:00:00,13.596,13.664,13.417,13.567,21000000.0
2007-02-02 11:00:00,13.462,13.687,13.376,13.475,22850000.0
2007-02-02 12:00:00,13.492,13.673,13.402,13.569,24650000.0
2007-02-02 13:00:00,13.58,13.695,13.439,13.583,20700000.0
2007-02-02 14:00:00,13.612,13.724,13.418,13.612,41950000.0
2007-02-02 15:00:00,13.519,13.648,13.327,13.372,43350000.0
2007-02-02 16:00:00,13.448,13.495,13.066,13.155,44600000.0
2007-02-02 17:00:00,13.131,13.388,13.087,13.253,42550000.0
2007-02-02 18:00:00,13.29,13.365,13.092,13.189,39050000.0
2007-02-02 19:00:00,13.138,13.323,13.058,13.165,30500000.0
2007-02-02 20:00:00,13.248,13.369,13.1,13.27,24900000.0
2007-02-02 21:00:00,13.209,13.404,13.138,13.387,15600000.0
2007-02-02 22:00:00,13.34,13.419,13.225,13.334,15850000.0
2007-02-02 23:00:00,13.334,13.408,13.202,13.317,11100000.0
2007-02-05 00:00:00,13.38,13.51,13.223,13.263,2350000.0
2007-02-05 01:00:00,13.337,13.381,13.205,13.276,4050000.0
2007-02-05 02:00:00,13.255,13.466,13.24,13.394,24250000.0
2007-02-05 03:00:00,13.394,13.478,13.248,13.28,17500000.0
2007-02-05 04:00:00,13.348,13.442,13.249,13.294,9450000.0
2007-02-05 05:00:00,13.301,13.444,13.226,13.32,17800000.0
2007-02-05 06:00:00,13.322,13.427,13.218,13.327,21450000.0
2007-02-05 07:00:00,13.3,13.409,13.189,13.318,21600000.0
2007-02-05 08:00:00,13.251,13.415,13.144,13.335,24400000.0
2007-02-05 09:00:00,13.35,13.443,13.181,13.275,19900000.0
2007-02-05 10:00:00,13.329,13.457,13.16,13.2,27100000.0
2007-02-05 11:00:00,13.278,13.457,13.147,13.241,25750000.0
2007-02-05 12:00:00,13.282,13.359,13.113,13.236,25400000.0
2007-02-05 13:00:00,13.255,13.357,13.103,13.26,24950000.0
2007-02-05 14:00:00,13.247,13.404,13.128,13.347,24900000.0
2007-02-05 15:00:00,13.236,13.449,13.214,13.336,26400000.0
2007-02-05 16:00:00,13.389,13.514,13.218,13.318,26500000.0
2007-02-05 17:00:00,13.44,13.542,13.26,13.483,25950000.0
2007-02-05 18:00:00,13.372,13.499,13.291,13.438,25250000.0
2007-02-05 19:00:00,13.41,13.545,13.303,13.381,27200000.0
2007-02-05 20:00:00,13.433,13.564,13.289,13.422,28800000.0
2007-02-05 21:00:00,13.403,13.512,13.297,13.344,16150000.0
2007-02-05 22:00:00,13.341,13.5,13.297,13.413,15350000.0
2007-02-05 23:00:00,13.358,13.514,13.285,13.464,17150000.0
2007-02-06 00:00:00,13.362,13.489,13.287,13.333,5800000.0
2007-02-06 01:00:00,13.304,13.437,13.286,13.324,2750000.0
2007-02-06 02:00:00,13.394,13.483,13.243,13.396,14750000.0
2007-02-06 03:00:00,13.415,13.51,13.235,13.393,19900000.0
2007-02-06 04:00:00,13.376,13.457,13.252,13.323,8100000.0
2007-02-06 05:00:00,13.366,13.476,13.266,13.356,8400000.0
2007-02-06 06:00:00,13.401,13.481,13.268,13.435,12350000.0
2007-02-06 07:00:00,13.367,13.512,13.264,13.38,16950000.0
2007-02-06 08:00:00,13.361,13.525,13.264,13.405,21350000.0
2007-02-06 09:00:00,13.348,13.521,13.27,13.435,14950000.0
2007-02-06 10:00:00,13.432,13.558,13.295,13.432,22150000.0
2007-02-06 11:00:00,13.423,13.654,13.327,13.496,24900000.0
2007-02-06 12:00:00,13.536,13.663,13.415,13.592,25300000.0
2007-02-06 13:00:00,13.585,13.698,13.442,13.644,27000000.0
2007-02-06 14:00:00,13.597,13.708,13.436,13.577,39450000.0
2007-02-06 15:00:00,13.481,13.806,13.434,13.673,39050000.0
2007-02-06 16:00:00,13.716,13.789,13.498,13.598,39850000.0
2007-02-06 17:00:00,13.638,13.668,13.373,13.542,38300000.0
2007-02-06 18:00:00,13.461,13.678,13.399,13.538,36800000.0
2007-02-06 19:00:00,13.434,13.659,13.407,13.596,28650000.0
2007-02-06 20:00:00,13.553,13.676,13.424,13.498,22600000.0
2007-02-06 21:00:00,13.478,13.61,13.386,13.508,19200000.0
2007-02-06 22:00:00,13.491,13.627,13.446,13.604,16300000.0
2007-02-06 23:00:00,13.575,13.627,13.432,13.581,15300000.0
2007-02-07 00:00:00,13.519,13.622,13.476,13.533,3600000.0
2007-02-07 01:00:00,13.575,13.68,13.454,13.533,12100000.0
2007-02-07 02:00:00,13.595,13.66,13.453,13.619,21750000.0
2007-02-07 03:00:00,13.64,13.673,13.434,13.516,13650000.0
2007-02-07 04:00:00,13.582,13.648,13.45,13.626,11450000.0
2007-02-07 05:00:00,13.537,13.659,13.44,13.602,12000000.0
2007-02-07 06:00:00,13.567,13.663,13.446,13.522,20100000.0
2007-02-07 07:00:00,13.584,13.688,13.461,13.544,16650000.0
2007-02-07 08:00:00,13.655,13.669,13.462,13.624,16150000.0
2007-02-07 09:00:00,13.533,13.71,13.467,13.668,17450000.0
2007-02-07 10:00:00,13.632,13.734,13.489,13.596,24100000.0
2007-02-07 11:00:00,13.601,13.702,13.476,13.592,24650000.0
2007-02-07 12:00:00,13.627,13.718,13.483,13.625,24300000.0
2007-02-07 13:00:00,13.647,13.694,13.463,13.614,24350000.0
2007-02-07 14:00:00,13.6,13.667,13.407,13.606,25200000.0
2007-02-07 15:00:00,13.482,13.702,13.458,13.551,17700000.0
2007-02-07 16:00:00,13.585,13.712,13.464,13.563,26800000.0
2007-02-07 17:00:00,13.664,13.737,13.478,13.659,26000000.0
2007-02-07 18:00:00,13.576,13.763,13.505,13.644,28000000.0
2007-02-07 19:00:00,13.593,13.76,13.513,13.615,26350000.0
2007-02-07 20:00:00,13.595,13.682,13.449,13.554,13150000.0
2007-02-07 21:00:00,13.583,13.625,13.434,13.554,7700000.0
2007-02-07 22:00:00,13.575,13.627,13.455,13.52,5900000.0
2007-02-07 23:00:00,13.506,13.634,13.447,13.505,10600000.0
2007-02-08 00:00:00,13.58,13.83,13.407,13.53,4350000.0
2007-02-08 01:00:00,13.559,13.624,13.466,13.537,2800000.0
2007-02-08 02:00:00,13.606,13.642,13.46,13.589,8600000.0
2007-02-08 03:00:00,13.585,13.645,13.434,13.567,19100000.0
2007-02-08 04:00:00,13.521,13.637,13.451,13.557,9100000.0
2007-02-08 05:00:00,13.503,13.659,13.444,13.577,19450000.0
2007-02-08 06:00:00,13.489,13.618,13.433,13.551,12900000.0
2007-02-08 07:00:00,13.563,13.661,13.431,13.575,14700000.0
2007-02-08 08:00:00,13.574,13.638,13.41,13.498,15050000.0
2007-02-08 09:00:00,13.478,13.664,13.407,13.574,15500000.0
2007-02-08 10:00:00,13.547,13.647,13.327,13.42,28200000.0
2007-02-08 11:00:00,13.426,13.593,13.337,13.451,25850000.0
2007-02-08 12:00:00,13.506,13.6,13.344,13.488,25050000.0
2007-02-08 13:00:00,13.484,13.552,13.322,13.497,23200000.0
2007-02-08 14:00:00,13.51,13.514,13.291,13.503,22450000.0
2007-02-08 15:00:00,13.384,13.593,13.314,13.484,23550000.0
2007-02-08 16:00:00,13.53,13.737,13.41,13.571,23550000.0
2007-02-08 17:00:00,13.591,13.74,13.504,13.689,22250000.0
2007-02-08 18:00:00,13.584,13.824,13.497,13.752,25000000.0
2007-02-08 19:00:00,13.715,13.857,13.6,13.728,22900000.0
2007-02-08 20:00:00,13.71,13.796,13.53,13.661,24150000.0
2007-02-08 21:00:00,13.697,13.8,13.556,13.719,22250000.0
2007-02-08 22:00:00,13.711,13.817,13.591,13.676,18900000.0
2007-02-08 23:00:00,13.739,13.812,13.576,13.688,9050000.0
2007-02-09 00:00:00,13.652,13.77,13.6,13.664,5100000.0
2007-02-09 01:00:00,13.714,13.856,13.607,13.689,19650000.0
2007-02-09 02:00:00,13.764,13.779,13.555,13.629,19850000.0
2007-02-09 03:00:00,13.76,13.789,13.558,13.638,14050000.0
2007-02-09 04:00:00,13.696,13.794,13.547,13.665,13650000.0
2007-02-09 05:00:00,13.622,13.775,13.559,13.616,10850000.0
2007-02-09 06:00:00,13.696,13.76,13.568,13.633,12600000.0
2007-02-09 07:00:00,13.605,13.746,13.605,13.607,750000.0
2007-02-09 08:00:00,13.646,13.756,13.574,13.669,2650000.0
2007-02-09 09:00:00,13.68,13.769,13.598,13.647,3350000.0
2007-02-09 10:00:00,13.72,13.782,13.599,13.717,1900000.0
2007-02-09 11:00:00,13.69,13.909,13.676,13.77,23150000.0
2007-02-09 12:00:00,13.781,13.879,13.625,13.795,26200000.0
2007-02-09 13:00:00,13.805,13.886,13.635,13.733,24750000.0
2007-02-09 14:00:00,13.766,13.835,13.626,13.781,25450000.0
2007-02-09 15:00:00,13.652,13.873,13.625,13.713,26100000.0
2007-02-09 16:00:00,13.776,13.946,13.626,13.783,27000000.0
2007-02-09 17:00:00,13.882,13.904,13.617,13.815,26350000.0
2007-02-09 18:00:00,13.709,13.896,13.662,13.783,26100000.0
2007-02-09 19:00:00,13.76,13.897,13.698,13.84,24950000.0
2007-02-09 20:00:00,13.855,13.907,13.687,13.789,20150000.0
2007-02-09 21:00:00,13.793,13.877,13.664,13.789,21450000.0
2007-02-09 22:00:00,13.771,13.893,13.649,13.791,18700000.0
2007-02-09 23:00:00,13.791,13.889,13.676,13.762,14050000.0
2007-02-12 00:00:00,13.84,13.9,13.46,13.753,1750000.0
2007-02-12 01:00:00,13.815,13.91,13.679,13.811,20300000.0
2007-02-12 02:00:00,13.789,13.889,13.671,13.712,22450000.0
2007-02-12 03:00:00,13.709,13.879,13.639,13.774,19250000.0
2007-02-12 04:00:00,13.784,13.924,13.674,13.711,16550000.0
2007-02-12 05:00:00,13.761,13.902,13.651,13.774,12850000.0
2007-02-12 06:00:00,13.696,13.887,13.646,13.712,14700000.0
2007-02-12 07:00:00,13.72,13.842,13.645,13.66,13850000.0
2007-02-12 08:00:00,13.648,13.842,13.607,13.721,20500000.0
2007-02-12 09:00:00,13.698,13.861,13.596,13.775,20000000.0
2007-02-12 10:00:00,13.795,13.901,13.612,13.627,27900000.0
2007-02-12 11:00:00,13.666,13.826,13.603,13.717,24800000.0
2007-02-12 12:00:00,13.739,13.819,13.591,13.753,25400000.0
2007-02-12 13:00:00,13.746,13.835,13.596,13.694,22850000.0
2007-02-12 14:00:00,13.715,13.828,13.59,13.778,23850000.0
2007-02-12 15:00:00,13.66,13.859,13.476,13.577,30100000.0
2007-02-12 16:00:00,13.614,13.757,13.488,13.623,31750000.0
2007-02-12 17:00:00,13.718,13.76,13.486,13.676,29950000.0
2007-02-12 18:00:00,13.587,13.7,13.36,13.476,30000000.0
2007-02-12 19:00:00,13.448,13.659,13.382,13.466,26750000.0
2007-02-12 20:00:00,13.569,13.677,13.405,13.495,21850000.0
2007-02-12 21:00:00,13.598,13.666,13.422,13.565,27200000.0
2007-02-12 22:00:00,13.571,13.705,13.462,13.546,14650000.0
2007-02-12 23:00:00,13.626,13.671,13.476,13.533,21000000.0
2007-02-13 00:00:00,13.64,13.93,13.485,13.543,5950000.0
2007-02-13 01:00:00,13.594,13.696,13.481,13.69,13100000.0
2007-02-13 02:00:00,13.671,13.721,13.469,13.675,22600000.0
2007-02-13 03:00:00,13.582,13.714,13.483,13.623,20050000.0
2007-02-13 04:00:00,13.513,13.709,13.494,13.579,16500000.0
2007-02-13 05:00:00,13.666,13.735,13.481,13.517,26250000.0
2007-02-13 06:00:00,13.617,13.689,13.491,13.67,14900000.0
2007-02-13 07:00:00,13.543,13.718,13.494,13.621,15150000.0
2007-02-13 08:00:00,13.602,13.724,13.495,13.683,17750000.0
2007-02-13 09:00:00,13.632,13.735,13.503,13.715,21850000.0
2007-02-13 10:00:00,13.684,13.823,13.535,13.627,27050000.0
2007-02-13 11:00:00,13.72,13.82,13.575,13.685,25250000.0
2007-02-13 12:00:00,13.715,13.802,13.559,13.73,25450000.0
2007-02-13 13:00:00,13.715,13.808,13.579,13.744,24000000.0
2007-02-13 14:00:00,13.726,13.863,13.611,13.829,25050000.0
2007-02-13 15:00:00,13.72,13.915,13.649,13.811,25600000.0
2007-02-13 16:00:00,13.84,13.939,13.719,13.796,26700000.0
2007-02-13 17:00:00,13.882,13.937,13.66,13.834,26100000.0
2007-02-13 18:00:00,13.723,13.939,13.69,13.859,25750000.0
2007-02-13 19:00:00,13.844,13.988,13.691,13.809,26950000.0
2007-02-13 20:00:00,13.839,13.895,13.64,13.819,31750000.0
2007-02-13 21:00:00,13.772,13.888,13.668,13.828,17250000.0
2007-02-13 22:00:00,13.75,13.884,13.689,13.796,16650000.0
2007-02-13 23:00:00,13.815,13.868,13.681,13.744,13500000.0
2007-02-14 00:00:00,13.85,14.08,13.699,13.764,5300000.0
2007-02-14 01:00:00,13.809,13.896,13.668,13.79,16300000.0
2007-02-14 02:00:00,13.831,13.887,13.667,13.821,24850000.0
2007-02-14 03:00:00,13.853,13.925,13.707,13.753,21000000.0
2007-02-14 04:00:00,13.805,13.956,13.737,13.825,22800000.0
2007-02-14 05:00:00,13.835,13.968,13.731,13.859,20350000.0
2007-02-14 06:00:00,13.839,13.978,13.724,13.852,23500000.0
2007-02-14 07:00:00,13.863,13.95,13.701,13.786,16450000.0
2007-02-14 08:00:00,13.845,13.95,13.701,13.833,23200000.0
2007-02-14 09:00:00,13.818,13.936,13.701,13.927,21650000.0
2007-02-14 10:00:00,13.917,14.01,13.756,13.812,28300000.0
2007-02-14 11:00:00,13.889,14.008,13.792,13.87,25650000.0
2007-02-14 12:00:00,13.922,13.984,13.779,13.821,24400000.0
2007-02-14 13:00:00,13.886,14.023,13.76,13.859,22400000.0
2007-02-14 14:00:00,13.896,13.989,13.701,13.896,24450000.0
2007-02-14 15:00:00,13.79,14.077,13.77,13.943,26600000.0
2007-02-14 16:00:00,14.016,14.048,13.833,13.893,26800000.0
2007-02-14 17:00:00,13.962,14.077,13.821,13.958,27550000.0
2007-02-14 18:00:00,13.848,14.061,13.821,13.928,27050000.0
2007-02-14 19:00:00,13.89,14.07,13.755,13.837,26700000.0
2007-02-14 20:00:00,13.941,13.963,13.732,13.844,22400000.0
2007-02-14 21:00:00,13.82,14.043,13.758,13.976,21700000.0
2007-02-14 22:00:00,13.937,14.061,13.825,13.974,17150000.0
2007-02-14 23:00:00,13.981,14.046,13.837,13.931,12800000.0
2007-02-15 00:00:00,14.01,14.03,13.8,13.941,3850000.0
2007-02-15 01:00:00,13.96,13.994,13.817,13.876,2200000.0
2007-02-15 02:00:00,13.955,14.046,13.782,13.929,17400000.0
2007-02-15 03:00:00,13.813,14.006,13.754,13.914,16300000.0
2007-02-15 04:00:00,13.801,13.987,13.774,13.922,20250000.0
2007-02-15 05:00:00,13.88,14.029,13.733,13.862,20250000.0
2007-02-15 06:00:00,13.868,13.997,13.759,13.939,22250000.0
2007-02-15 07:00:00,13.922,13.976,13.778,13.916,13550000.0
2007-02-15 08:00:00,13.792,14.008,13.778,13.914,19200000.0
2007-02-15 09:00:00,13.914,14.04,13.789,13.949,19450000.0
2007-02-15 10:00:00,13.939,13.996,13.759,13.759,23150000.0
2007-02-15 11:00:00,13.84,13.997,13.775,13.893,24650000.0
2007-02-15 12:00:00,13.933,14.027,13.797,13.973,24300000.0
2007-02-15 13:00:00,13.954,14.064,13.791,13.968,23150000.0
2007-02-15 14:00:00,13.92,14.028,13.743,13.979,25600000.0
2007-02-15 15:00:00,13.862,14.004,13.731,13.832,36400000.0
2007-02-15 16:00:00,13.885,14.009,13.747,13.838,41900000.0
2007-02-15 17:00:00,13.915,13.942,13.663,13.864,39800000.0
2007-02-15 18:00:00,13.765,13.944,13.647,13.842,39050000.0
2007-02-15 19:00:00,13.781,13.954,13.731,13.883,29000000.0
2007-02-15 20:00:00,13.815,13.974,13.739,13.918,25250000.0
2007-02-15 21:00:00,13.863,13.987,13.739,13.947,22300000.0
2007-02-15 22:00:00,13.898,13.984,13.793,13.922,11850000.0
2007-02-15 23:00:00,13.894,13.998,13.746,13.817,12700000.0
2007-02-16 00:00:00,13.874,14.002,13.794,13.885,5850000.0
2007-02-16 01:00:00,13.939,14.01,13.78,13.895,9900000.0
2007-02-16 02:00:00,13.855,14.004,13.789,13.874,7350000.0
2007-02-16 03:00:00,13.928,14.003,13.75,13.937,12450000.0
2007-02-16 04:00:00,13.935,13.973,13.79,13.912,5400000.0
2007-02-16 05:00:00,13.839,14.034,13.775,13.955,12800000.0
2007-02-16 06:00:00,13.929,14.014,13.768,13.838,18000000.0
2007-02-16 07:00:00,13.855,13.991,13.78,13.84,13550000.0
2007-02-16 08:00:00,13.9,13.981,13.75,13.886,19100000.0
2007-02-16 09:00:00,13.867,13.961,13.72,13.831,23250000.0
2007-02-16 10:00:00,13.848,13.954,13.717,13.774,23650000.0
2007-02-16 11:00:00,13.821,13.929,13.692,13.818,25000000.0
2007-02-16 12:00:00,13.835,13.923,13.67,13.872,24600000.0
2007-02-16 13:00:00,13.851,13.942,13.687,13.743,24250000.0
2007-02-16 14:00:00,13.825,13.925,13.685,13.846,25050000.0
2007-02-16 15:00:00,13.752,13.877,13.655,13.742,26050000.0
2007-02-16 16:00:00,13.793,13.907,13.664,13.799,26750000.0
2007-02-16 17:00:00,13.842,13.936,13.678,13.857,31000000.0
2007-02-16 18:00:00,13.759,13.96,13.657,13.875,40250000.0
2007-02-16 19:00:00,13.882,14.038,13.733,13.966,34950000.0
2007-02-16 20:00:00,13.839,13.983,13.75,13.884,18350000.0
2007-02-16 21:00:00,13.87,13.977,13.775,13.914,8800000.0
2007-02-16 22:00:00,13.897,13.975,13.768,13.848,6700000.0
2007-02-16 23:00:00,13.937,13.982,13.81,13.866,6550000.0
2007-02-19 00:00:00,13.95,14.03,13.796,13.834,1750000.0
2007-02-19 01:00:00,13.943,13.986,13.788,13.836,5300000.0
2007-02-19 02:00:00,13.848,13.986,13.762,13.91,10800000.0
2007-02-19 03:00:00,13.919,14.032,13.793,13.883,17500000.0
2007-02-19 04:00:00,13.954,14.008,13.83,13.913,7450000.0
2007-02-19 05:00:00,13.898,14.061,13.831,13.971,12450000.0
2007-02-19 06:00:00,13.997,14.038,13.856,13.936,13000000.0
2007-02-19 07:00:00,13.88,14.05,13.823,13.989,19350000.0
2007-02-19 08:00:00,13.992,14.04,13.858,13.96,13750000.0
2007-02-19 09:00:00,13.956,14.037,13.825,13.994,15200000.0
2007-02-19 10:00:00,13.93,14.066,13.809,13.856,23250000.0
2007-02-19 11:00:00,13.944,14.04,13.817,13.912,20400000.0
2007-02-19 12:00:00,13.95,14.044,13.818,13.95,21100000.0
2007-02-19 13:00:00,13.949,14.053,13.806,13.921,19600000.0
2007-02-19 14:00:00,13.944,14.032,13.794,13.97,16900000.0
2007-02-19 15:00:00,13.85,14.033,13.8,13.9,18500000.0
2007-02-19 16:00:00,13.865,14.005,13.796,13.882,13850000.0
2007-02-19 17:00:00,13.886,14.043,13.78,13.983,15500000.0
2007-02-19 18:00:00,13.86,14.037,13.803,13.915,14650000.0
2007-02-19 19:00:00,13.898,14.049,13.79,13.952,14900000.0
2007-02-19 20:00:00,13.963,14.016,13.794,13.925,16200000.0
2007-02-19 21:00:00,13.896,14.009,13.829,13.956,9150000.0
2007-02-19 22:00:00,13.955,14.016,13.836,13.959,6800000.0
2007-02-19 23:00:00,14.005,14.006,13.829,13.886,10000000.0
2007-02-20 00:00:00,14.0,14.01,13.65,13.895,3250000.0
2007-02-20 01:00:00,13.874,14.063,13.8,13.894,15000000.0
2007-02-20 02:00:00,13.954,14.024,13.794,13.942,14450000.0
2007-02-20 03:00:00,13.953,14.03,13.783,13.937,13800000.0
2007-02-20 04:00:00,13.967,14.045,13.798,13.953,14000000.0
2007-02-20 05:00:00,13.881,14.043,13.804,13.932,15100000.0
2007-02-20 06:00:00,13.899,14.027,13.815,13.895,13800000.0
2007-02-20 07:00:00,13.941,14.042,13.815,13.957,12900000.0
2007-02-20 08:00:00,13.883,14.045,13.819,13.961,16750000.0
2007-02-20 09:00:00,13.934,14.016,13.765,13.969,22700000.0
2007-02-20 10:00:00,13.925,14.004,13.729,13.815,24950000.0
2007-02-20 11:00:00,13.8,13.989,13.757,13.88,25100000.0
2007-02-20 12:00:00,13.892,13.976,13.708,13.861,25350000.0
2007-02-20 13:00:00,13.876,13.94,13.721,13.862,23250000.0
2007-02-20 14:00:00,13.848,13.976,13.72,13.933,23300000.0
2007-02-20 15:00:00,13.843,13.986,13.725,13.82,25650000.0
2007-02-20 16:00:00,13.892,13.973,13.692,13.828,26650000.0
2007-02-20 17:00:00,13.912,13.937,13.529,13.741,27600000.0
2007-02-20 18:00:00,13.608,13.801,13.519,13.654,39350000.0
2007-02-20 19:00:00,13.604,13.78,13.513,13.694,28900000.0
2007-02-20 20:00:00,13.725,13.837,13.594,13.719,24900000.0
2007-02-20 21:00:00,13.725,13.832,13.618,13.745,20450000.0
2007-02-20 22:00:00,13.785,13.855,13.657,13.78,12750000.0
2007-02-20 23:00:00,13.788,13.849,13.628,13.745,22150000.0
2007-02-21 00:00:00,13.739,13.844,13.632,13.715,6650000.0
2007-02-21 01:00:00,13.705,13.839,13.657,13.773,10000000.0
2007-02-21 02:00:00,13.731,13.852,13.637,13.757,19800000.0
2007-02-21 03:00:00,13.687,13.857,13.612,13.719,21300000.0
2007-02-21 04:00:00,13.779,13.815,13.616,13.735,14500000.0
2007-02-21 05:00:00,13.695,13.849,13.607,13.756,18150000.0
2007-02-21 06:00:00,13.753,13.832,13.607,13.703,18800000.0
2007-02-21 07:00:00,13.664,13.825,13.582,13.66,17650000.0
2007-02-21 08:00:00,13.674,13.809,13.602,13.7,21950000.0
2007-02-21 09:00:00,13.674,13.83,13.565,13.755,18100000.0
2007-02-21 10:00:00,13.738,13.786,13.524,13.584,25700000.0
2007-02-21 11:00:00,13.67,13.8,13.523,13.645,22900000.0
2007-02-21 12:00:00,13.698,13.758,13.525,13.589,25400000.0
2007-02-21 13:00:00,13.674,13.787,13.524,13.664,24600000.0
2007-02-21 14:00:00,13.678,13.779,13.5,13.741,28300000.0
2007-02-21 15:00:00,13.605,13.802,13.535,13.651,44200000.0
2007-02-21 16:00:00,13.714,13.893,13.564,13.727,43400000.0
2007-02-21 17:00:00,13.831,13.903,13.644,13.848,42000000.0
2007-02-21 18:00:00,13.77,13.997,13.672,13.849,39550000.0
2007-02-21 19:00:00,13.828,14.07,13.75,14.042,31600000.0
2007-02-21 20:00:00,13.954,14.353,13.946,14.124,26850000.0
2007-02-21 21:00:00,14.069,14.29,14.053,14.184,21800000.0
2007-02-21 22:00:00,14.11,14.26,14.039,14.171,11200000.0
2007-02-21 23:00:00,14.065,14.273,14.035,14.156,19300000.0
2007-02-22 00:00:00,14.2,14.32,14.026,14.123,5600000.0
2007-02-22 01:00:00,14.104,14.249,14.003,14.085,19450000.0
2007-02-22 02:00:00,14.172,14.243,13.983,14.15,17250000.0
2007-02-22 03:00:00,14.161,14.226,13.985,14.063,14600000.0
2007-02-22 04:00:00,14.13,14.246,13.971,14.067,18700000.0
2007-02-22 05:00:00,14.079,14.193,13.987,14.051,14050000.0
2007-02-22 06:00:00,14.084,14.19,13.958,14.049,17550000.0
2007-02-22 07:00:00,14.135,14.202,13.964,14.013,21650000.0
2007-02-22 08:00:00,14.05,14.185,13.961,14.09,17850000.0
2007-02-22 09:00:00,14.064,14.285,13.956,14.242,23400000.0
2007-02-22 10:00:00,14.211,14.306,14.044,14.067,27750000.0
2007-02-22 11:00:00,14.124,14.255,14.011,14.1,25300000.0
2007-02-22 12:00:00,14.138,14.251,14.015,14.175,26600000.0
2007-02-22 13:00:00,14.187,14.251,14.042,14.107,21450000.0
2007-02-22 14:00:00,14.185,14.303,14.042,14.181,25750000.0
2007-02-22 15:00:00,14.15,14.337,14.065,14.206,39950000.0
2007-02-22 16:00:00,14.204,14.298,14.028,14.078,40150000.0
2007-02-22 17:00:00,14.08,14.342,13.998,14.229,41850000.0
2007-02-22 18:00:00,14.138,14.311,14.049,14.22,38850000.0
2007-02-22 19:00:00,14.195,14.351,14.067,14.124,29600000.0
2007-02-22 20:00:00,14.149,14.292,14.045,14.213,26900000.0
2007-02-22 21:00:00,14.213,14.231,14.014,14.099,20250000.0
2007-02-22 22:00:00,14.129,14.248,14.028,14.063,13500000.0
2007-02-22 23:00:00,14.118,14.211,14.044,14.142,6650000.0
2007-02-23 00:00:00,14.087,14.207,14.019,14.153,5450000.0
2007-02-23 01:00:00,14.144,14.272,14.031,14.048,16950000.0
2007-02-23 02:00:00,14.061,14.22,14.01,14.155,24650000.0
2007-02-23 03:00:00,14.105,14.231,13.988,14.177,17850000.0
2007-02-23 04:00:00,14.1,14.214,13.991,14.05,17450000.0
2007-02-23 05:00:00,14.094,14.24,14.005,14.136,18450000.0
2007-02-23 06:00:00,14.163,14.279,14.035,14.117,21400000.0
2007-02-23 07:00:00,14.186,14.292,14.05,14.142,17550000.0
2007-02-23 08:00:00,14.17,14.291,14.054,14.211,22300000.0
2007-02-23 09:00:00,14.196,14.307,14.063,14.254,21550000.0
2007-02-23 10:00:00,14.209,14.287,14.051,14.089,24950000.0
2007-02-23 11:00:00,14.157,14.312,14.042,14.177,24500000.0
2007-02-23 12:00:00,14.199,14.317,14.075,14.216,21300000.0
2007-02-23 13:00:00,14.104,14.288,14.076,14.247,23250000.0
2007-02-23 14:00:00,14.199,14.328,14.068,14.266,23650000.0
2007-02-23 15:00:00,14.147,14.52,14.088,14.371,34200000.0
2007-02-23 16:00:00,14.389,14.576,14.263,14.401,35750000.0
2007-02-23 17:00:00,14.526,14.619,14.326,14.539,36450000.0
2007-02-23 18:00:00,14.438,14.591,14.327,14.519,33600000.0
2007-02-23 19:00:00,14.504,14.604,14.349,14.357,28000000.0
2007-02-23 20:00:00,14.494,14.631,14.345,14.501,24000000.0
2007-02-23 21:00:00,14.485,14.591,14.347,14.419,22100000.0
2007-02-23 22:00:00,14.524,14.621,14.36,14.492,18550000.0
2007-02-23 23:00:00,14.533,14.578,14.387,14.464,14750000.0
2007-02-26 00:00:00,14.56,14.72,14.395,14.448,1450000.0
2007-02-26 01:00:00,14.528,14.598,14.386,14.471,19750000.0
2007-02-26 02:00:00,14.537,14.669,14.432,14.591,20900000.0
2007-02-26 03:00:00,14.541,14.661,14.425,14.503,15600000.0
2007-02-26 04:00:00,14.605,14.646,14.461,14.523,9500000.0
2007-02-26 05:00:00,14.568,14.666,14.477,14.62,13200000.0
2007-02-26 06:00:00,14.632,14.689,14.474,14.55,15500000.0
2007-02-26 07:00:00,14.624,14.689,14.483,14.544,15650000.0
2007-02-26 08:00:00,14.616,14.665,14.474,14.595,13350000.0
2007-02-26 09:00:00,14.57,14.651,14.375,14.596,23900000.0
2007-02-26 10:00:00,14.593,14.611,14.338,14.415,24500000.0
2007-02-26 11:00:00,14.453,14.572,14.328,14.428,20650000.0
2007-02-26 12:00:00,14.481,14.558,14.3,14.425,20850000.0
2007-02-26 13:00:00,14.472,14.61,14.381,14.43,17400000.0
2007-02-26 14:00:00,14.485,14.578,14.312,14.503,22550000.0
2007-02-26 15:00:00,14.367,14.579,14.294,14.487,25650000.0
2007-02-26 16:00:00,14.519,14.688,14.395,14.507,26550000.0
2007-02-26 17:00:00,14.608,14.672,14.428,14.624,25400000.0
2007-02-26 18:00:00,14.513,14.653,14.345,14.44,25550000.0
2007-02-26 19:00:00,14.407,14.652,14.286,14.584,22500000.0
2007-02-26 20:00:00,14.529,14.717,14.487,14.583,18900000.0
2007-02-26 21:00:00,14.602,14.697,14.468,14.572,18150000.0
2007-02-26 22:00:00,14.665,14.754,14.501,14.606,17050000.0
2007-02-26 23:00:00,14.663,14.734,14.524,14.592,14350000.0
2007-02-27 00:00:00,14.591,14.737,14.508,14.625,4800000.0
2007-02-27 01:00:00,14.674,14.694,14.514,14.549,11750000.0
2007-02-27 02:00:00,14.621,14.704,14.497,14.62,13800000.0
2007-02-27 03:00:00,14.595,14.697,14.463,14.621,16500000.0
2007-02-27 04:00:00,14.543,14.671,14.464,14.549,8500000.0
2007-02-27 05:00:00,14.554,14.684,14.456,14.537,14850000.0
2007-02-27 06:00:00,14.621,14.694,14.468,14.635,21050000.0
2007-02-27 07:00:00,14.597,14.691,14.472,14.521,14700000.0
2007-02-27 08:00:00,14.562,14.671,14.462,14.625,16050000.0
2007-02-27 09:00:00,14.573,14.663,14.395,14.537,21700000.0
2007-02-27 10:00:00,14.535,14.679,14.425,14.485,25950000.0
2007-02-27 11:00:00,14.544,14.666,14.415,14.536,25250000.0
2007-02-27 12:00:00,14.561,14.652,14.382,14.529,25000000.0
2007-02-27 13:00:00,14.505,14.583,14.304,14.38,36000000.0
2007-02-27 14:00:00,14.448,14.535,14.239,14.507,38800000.0
2007-02-27 15:00:00,14.392,14.584,14.221,14.292,38800000.0
2007-02-27 16:00:00,14.36,14.458,14.16,14.239,38700000.0
2007-02-27 17:00:00,14.323,14.445,14.122,14.278,40500000.0
2007-02-27 18:00:00,14.256,14.634,14.197,14.507,36300000.0
2007-02-27 19:00:00,14.474,14.608,14.371,14.514,28950000.0
2007-02-27 20:00:00,14.465,14.604,14.204,14.288,26000000.0
2007-02-27 21:00:00,14.313,14.413,14.045,14.146,28050000.0
2007-02-27 22:00:00,14.063,14.244,13.868,13.937,36050000.0
2007-02-27 23:00:00,13.962,14.238,13.912,14.155,36700000.0
2007-02-28 00:00:00,14.19,14.4,13.98,14.084,8750000.0
2007-02-28 01:00:00,14.147,14.243,13.995,14.09,21300000.0
2007-02-28 02:00:00,14.193,14.297,14.049,14.151,24300000.0
2007-02-28 03:00:00,14.243,14.321,14.037,14.13,22500000.0
2007-02-28 04:00:00,14.22,14.336,14.061,14.129,23150000.0
2007-02-28 05:00:00,14.187,14.325,14.05,14.177,28800000.0
2007-02-28 06:00:00,14.152,14.359,14.079,14.284,24250000.0
2007-02-28 07:00:00,14.148,14.319,14.088,14.212,17900000.0
2007-02-28 08:00:00,14.263,14.338,14.089,14.233,21500000.0
2007-02-28 09:00:00,14.241,14.338,14.092,14.292,23250000.0
2007-02-28 10:00:00,14.238,14.373,14.05,14.105,29250000.0
2007-02-28 11:00:00,14.168,14.39,14.078,14.305,25900000.0
2007-02-28 12:00:00,14.336,14.392,14.159,14.294,25000000.0
2007-02-28 13:00:00,14.3,14.418,14.092,14.146,23000000.0
2007-02-28 14:00:00,14.237,14.326,14.046,14.278,36250000.0
2007-02-28 15:00:00,14.131,14.336,14.026,14.124,41450000.0
2007-02-28 16:00:00,14.197,14.264,13.856,13.979,43000000.0
2007-02-28 17:00:00,14.042,14.207,13.823,14.01,41150000.0
2007-02-28 18:00:00,13.919,14.189,13.832,14.018,40800000.0
2007-02-28 19:00:00,14.005,14.24,13.873,14.126,32350000.0
2007-02-28 20:00:00,14.165,14.219,13.96,14.038,27200000.0
2007-02-28 21:00:00,14.087,14.177,13.958,14.078,22700000.0
2007-02-28 22:00:00,14.111,14.198,13.982,14.0,16700000.0
2007-02-28 23:00:00,14.126,14.174,13.926,14.057,13850000.0
2007-03-01 00:00:00,14.018,14.113,13.954,13.995,4800000.0
2007-03-01 01:00:00,14.072,14.247,13.935,14.196,19800000.0
2007-03-01 02:00:00,14.183,14.303,14.061,14.227,26650000.0
2007-03-01 03:00:00,14.257,14.3,14.085,14.143,23600000.0
2007-03-01 04:00:00,14.08,14.254,14.063,14.212,13300000.0
2007-03-01 05:00:00,14.189,14.291,14.049,14.14,16800000.0
2007-03-01 06:00:00,14.146,14.253,14.003,14.092,25250000.0
2007-03-01 07:00:00,14.142,14.221,14.009,14.071,14350000.0
2007-03-01 08:00:00,14.063,14.239,14.026,14.111,13100000.0
2007-03-01 09:00:00,14.153,14.188,13.893,14.113,18750000.0
2007-03-01 10:00:00,14.1,14.248,13.917,14.0,26800000.0
2007-03-01 11:00:00,14.063,14.264,13.993,14.134,24900000.0
2007-03-01 12:00:00,14.179,14.318,14.082,14.242,25550000.0
2007-03-01 13:00:00,14.27,14.333,14.044,14.186,29500000.0
2007-03-01 14:00:00,14.235,14.289,14.019,14.07,35600000.0
2007-03-01 15:00:00,14.049,14.278,13.919,14.115,35500000.0
2007-03-01 16:00:00,14.162,14.25,13.886,13.996,34000000.0
2007-03-01 17:00:00,14.09,14.2,13.923,14.031,35100000.0
2007-03-01 18:00:00,14.04,14.189,13.931,14.035,34700000.0
2007-03-01 19:00:00,14.034,14.123,13.443,13.59,27800000.0
2007-03-01 20:00:00,13.596,13.683,13.259,13.515,25950000.0
2007-03-01 21:00:00,13.552,13.619,13.352,13.421,29750000.0
2007-03-01 22:00:00,13.395,13.624,13.357,13.49,25550000.0
2007-03-01 23:00:00,13.544,13.642,13.415,13.514,23200000.0
2007-03-02 00:00:00,13.505,13.613,13.427,13.525,6900000.0
2007-03-02 01:00:00,13.571,13.703,13.401,13.5,24950000.0
2007-03-02 02:00:00,13.437,13.636,13.401,13.554,26100000.0
2007-03-02 03:00:00,13.591,13.652,13.4,13.458,21300000.0
2007-03-02 04:00:00,13.519,13.641,13.38,13.543,26800000.0
2007-03-02 05:00:00,13.479,13.672,13.393,13.543,24950000.0
2007-03-02 06:00:00,13.524,13.644,13.407,13.502,17850000.0
2007-03-02 07:00:00,13.497,13.617,13.415,13.548,17450000.0
2007-03-02 08:00:00,13.526,13.646,13.4,13.596,22050000.0
2007-03-02 09:00:00,13.568,13.672,13.439,13.646,23450000.0
2007-03-02 10:00:00,13.613,13.744,13.459,13.53,26950000.0
2007-03-02 11:00:00,13.567,13.683,13.439,13.517,25250000.0
2007-03-02 12:00:00,13.554,13.7,13.414,13.587,26200000.0
2007-03-02 13:00:00,13.591,13.64,13.345,13.396,24800000.0
2007-03-02 14:00:00,13.461,13.529,13.208,13.367,29650000.0
2007-03-02 15:00:00,13.213,13.38,12.938,13.028,33400000.0
2007-03-02 16:00:00,13.066,13.17,12.864,12.919,34150000.0
2007-03-02 17:00:00,13.055,13.158,12.875,13.064,33600000.0
2007-03-02 18:00:00,12.962,13.118,12.695,12.895,31700000.0
2007-03-02 19:00:00,12.866,12.99,12.642,12.644,27350000.0
2007-03-02 20:00:00,12.808,12.89,12.578,12.835,23900000.0
2007-03-02 21:00:00,12.808,12.946,12.695,12.841,21650000.0
2007-03-02 22:00:00,12.811,12.955,12.719,12.858,17900000.0
2007-03-02 23:00:00,12.768,12.882,12.667,12.836,9250000.0
2007-03-05 00:00:00,12.788,12.854,12.712,12.789,1550000.0
2007-03-05 01:00:00,12.834,12.938,12.679,12.755,24400000.0
2007-03-05 02:00:00,12.799,12.926,12.638,12.788,29050000.0
2007-03-05 03:00:00,12.808,12.84,12.583,12.639,30200000.0
2007-03-05 04:00:00,12.574,12.818,12.574,12.675,16600000.0
2007-03-05 05:00:00,12.791,12.832,12.574,12.667,21950000.0
2007-03-05 06:00:00,12.719,12.785,12.556,12.683,21100000.0
2007-03-05 07:00:00,12.694,12.773,12.533,12.65,20600000.0
2007-03-05 08:00:00,12.629,12.734,12.406,12.519,21550000.0
2007-03-05 09:00:00,12.531,12.67,12.402,12.578,23000000.0
2007-03-05 10:00:00,12.549,12.679,12.409,12.445,28550000.0
2007-03-05 11:00:00,12.506,12.684,12.427,12.515,24350000.0
2007-03-05 12:00:00,12.547,12.638,12.374,12.482,25850000.0
2007-03-05 13:00:00,12.511,12.587,12.344,12.553,29200000.0
2007-03-05 14:00:00,12.534,12.606,12.351,12.471,33650000.0
2007-03-05 15:00:00,12.426,12.735,12.383,12.496,34000000.0
2007-03-05 16:00:00,12.535,12.643,12.213,12.378,35650000.0
2007-03-05 17:00:00,12.412,12.764,12.315,12.673,33850000.0
2007-03-05 18:00:00,12.585,12.817,12.472,12.569,33050000.0
2007-03-05 19:00:00,12.56,12.736,12.457,12.617,27450000.0
2007-03-05 20:00:00,12.578,12.71,12.38,12.584,25600000.0
2007-03-05 21:00:00,12.639,12.699,12.43,12.556,31850000.0
2007-03-05 22:00:00,12.609,12.702,12.441,12.503,25850000.0
2007-03-05 23:00:00,12.458,12.638,12.386,12.482,18150000.0
2007-03-06 00:00:00,12.549,12.626,12.47,12.524,6250000.0
2007-03-06 01:00:00,12.594,12.669,12.4,12.542,17850000.0
2007-03-06 02:00:00,12.572,12.79,12.441,12.712,30150000.0
2007-03-06 03:00:00,12.721,12.845,12.55,12.701,30950000.0
2007-03-06 04:00:00,12.66,12.853,12.618,12.748,20650000.0
2007-03-06 05:00:00,12.712,12.87,12.59,12.863,23850000.0
2007-03-06 06:00:00,12.827,12.928,12.627,12.795,23700000.0
2007-03-06 07:00:00,12.776,12.895,12.634,12.745,17750000.0
2007-03-06 08:00:00,12.726,12.905,12.671,12.8,22850000.0
2007-03-06 09:00:00,12.79,12.882,12.639,12.832,22950000.0
2007-03-06 10:00:00,12.822,12.895,12.622,12.721,25150000.0
2007-03-06 11:00:00,12.793,12.914,12.66,12.795,25800000.0
2007-03-06 12:00:00,12.832,12.908,12.662,12.853,26350000.0
2007-03-06 13:00:00,12.868,12.977,12.729,12.884,31350000.0
2007-03-06 14:00:00,12.858,12.977,12.71,12.889,44750000.0
2007-03-06 15:00:00,12.755,12.899,12.541,12.68,44000000.0
2007-03-06 16:00:00,12.734,12.847,12.571,12.709,43950000.0
2007-03-06 17:00:00,12.786,12.881,12.605,12.764,44250000.0
2007-03-06 18:00:00,12.72,12.944,12.568,12.862,42400000.0
2007-03-06 19:00:00,12.821,12.933,12.686,12.787,31200000.0
2007-03-06 20:00:00,12.809,12.939,12.69,12.843,26400000.0
2007-03-06 21:00:00,12.802,12.963,12.731,12.843,22100000.0
2007-03-06 22:00:00,12.823,13.008,12.755,12.939,16950000.0
2007-03-06 23:00:00,12.902,12.998,12.716,12.747,19400000.0
2007-03-07 00:00:00,12.816,12.91,12.73,12.809,5700000.0
2007-03-07 01:00:00,12.862,12.971,12.742,12.918,18700000.0
2007-03-07 02:00:00,12.902,13.013,12.787,12.919,21550000.0
2007-03-07 03:00:00,12.94,13.03,12.75,12.886,23150000.0
2007-03-07 04:00:00,12.901,12.965,12.761,12.791,16450000.0
2007-03-07 05:00:00,12.816,12.952,12.735,12.852,15400000.0
2007-03-07 06:00:00,12.862,12.952,12.709,12.874,21500000.0
2007-03-07 07:00:00,12.838,12.871,12.671,12.76,21450000.0
2007-03-07 08:00:00,12.829,12.89,12.672,12.791,16900000.0
2007-03-07 09:00:00,12.779,12.892,12.628,12.812,20550000.0
2007-03-07 10:00:00,12.787,12.871,12.599,12.749,24000000.0
2007-03-07 11:00:00,12.732,12.944,12.672,12.813,25100000.0
2007-03-07 12:00:00,12.852,12.959,12.727,12.848,26700000.0
2007-03-07 13:00:00,12.851,12.902,12.669,12.725,23600000.0
2007-03-07 14:00:00,12.757,13.023,12.692,12.976,35250000.0
2007-03-07 15:00:00,12.914,13.016,12.68,12.734,36450000.0
2007-03-07 16:00:00,12.794,12.907,12.621,12.767,35700000.0
2007-03-07 17:00:00,12.87,13.053,12.734,12.867,36300000.0
2007-03-07 18:00:00,12.878,12.986,12.728,12.909,34550000.0
2007-03-07 19:00:00,12.931,13.017,12.769,12.815,28500000.0
2007-03-07 20:00:00,12.934,13.04,12.804,12.979,24800000.0
2007-03-07 21:00:00,12.926,13.018,12.809,13.007,20450000.0
2007-03-07 22:00:00,12.921,13.034,12.803,12.87,19900000.0
2007-03-07 23:00:00,12.799,12.978,12.781,12.869,13800000.0
2007-03-08 00:00:00,12.95,13.13,12.793,12.833,3850000.0
2007-03-08 01:00:00,12.909,12.964,12.76,12.905,6700000.0
2007-03-08 02:00:00,12.885,13.007,12.766,12.826,6200000.0
2007-03-08 03:00:00,12.806,12.962,12.769,12.807,18550000.0
2007-03-08 04:00:00,12.883,12.982,12.773,12.82,14600000.0
2007-03-08 05:00:00,12.843,13.04,12.797,12.967,20250000.0
2007-03-08 06:00:00,12.979,13.061,12.809,12.935,21550000.0
2007-03-08 07:00:00,12.979,13.012,12.797,12.898,20250000.0
2007-03-08 08:00:00,12.958,13.053,12.831,12.95,22350000.0
2007-03-08 09:00:00,12.943,13.051,12.803,12.981,18300000.0
2007-03-08 10:00:00,12.868,13.055,12.793,12.882,20400000.0
2007-03-08 11:00:00,12.891,13.08,12.836,12.985,25500000.0
2007-03-08 12:00:00,13.011,13.155,12.879,13.046,25300000.0
2007-03-08 13:00:00,13.058,13.14,12.903,13.047,23200000.0
2007-03-08 14:00:00,13.039,13.122,12.865,13.055,25400000.0
2007-03-08 15:00:00,12.923,13.104,12.832,12.912,25650000.0
2007-03-08 16:00:00,12.984,13.088,12.814,12.973,26650000.0
2007-03-08 17:00:00,13.04,13.095,12.841,12.974,26050000.0
2007-03-08 18:00:00,12.845,13.049,12.786,12.931,26400000.0
2007-03-08 19:00:00,12.917,13.021,12.78,12.968,24550000.0
2007-03-08 20:00:00,12.927,13.055,12.779,12.884,26700000.0
2007-03-08 21:00:00,12.912,12.991,12.737,12.879,24700000.0
2007-03-08 22:00:00,12.906,12.962,12.764,12.835,15900000.0
2007-03-08 23:00:00,12.789,12.939,12.727,12.853,8600000.0
2007-03-09 00:00:00,12.95,13.09,12.72,12.873,3800000.0
2007-03-09 01:00:00,12.921,12.97,12.81,12.927,4400000.0
2007-03-09 02:00:00,12.896,13.018,12.75,12.903,6850000.0
2007-03-09 03:00:00,12.841,12.958,12.698,12.839,27250000.0
2007-03-09 04:00:00,12.854,12.94,12.738,12.769,12250000.0
2007-03-09 05:00:00,12.803,12.985,12.718,12.857,17050000.0
2007-03-09 06:00:00,12.868,12.939,12.704,12.804,20950000.0
2007-03-09 07:00:00,12.872,12.994,12.747,12.825,18750000.0
2007-03-09 08:00:00,12.781,12.982,12.765,12.926,21250000.0
2007-03-09 09:00:00,12.937,13.016,12.773,12.965,19400000.0
2007-03-09 10:00:00,12.953,13.008,12.76,12.762,24650000.0
2007-03-09 11:00:00,12.876,13.011,12.777,12.918,25650000.0
2007-03-09 12:00:00,12.937,13.053,12.81,13.0,26650000.0
2007-03-09 13:00:00,12.98,13.057,12.828,12.933,24000000.0
2007-03-09 14:00:00,12.967,13.07,12.845,12.999,25150000.0
2007-03-09 15:00:00,12.856,13.081,12.81,12.918,37900000.0
2007-03-09 16:00:00,12.947,13.082,12.648,12.792,37400000.0
2007-03-09 17:00:00,12.778,12.897,12.624,12.867,39150000.0
2007-03-09 18:00:00,12.758,12.898,12.645,12.756,36000000.0
2007-03-09 19:00:00,12.749,12.897,12.621,12.795,27500000.0
2007-03-09 20:00:00,12.73,12.925,12.66,12.769,25350000.0
2007-03-09 21:00:00,12.786,12.92,12.69,12.86,22550000.0
2007-03-09 22:00:00,12.846,12.932,12.731,12.762,23450000.0
2007-03-09 23:00:00,12.758,12.917,12.698,12.859,11600000.0
2007-03-11 23:00:00,12.883,12.925,12.774,12.819,2200000.0
2007-03-12 00:00:00,12.832,12.927,12.739,12.854,12650000.0
2007-03-12 01:00:00,12.833,12.948,12.707,12.806,18300000.0
2007-03-12 02:00:00,12.813,12.975,12.693,12.87,23300000.0
2007-03-12 03:00:00,12.8,12.926,12.703,12.793,16750000.0
2007-03-12 04:00:00,12.766,12.936,12.738,12.819,13750000.0
2007-03-12 05:00:00,12.877,12.92,12.726,12.781,10500000.0
2007-03-12 06:00:00,12.868,12.93,12.733,12.882,11750000.0
2007-03-12 07:00:00,12.901,12.964,12.742,12.844,19150000.0
2007-03-12 08:00:00,12.872,12.964,12.731,12.899,18800000.0
2007-03-12 09:00:00,12.87,12.997,12.746,12.964,18250000.0
2007-03-12 10:00:00,12.949,13.072,12.802,12.822,29550000.0
2007-03-12 11:00:00,12.917,13.06,12.84,12.932,25900000.0
2007-03-12 12:00:00,12.958,13.029,12.797,12.953,26400000.0
2007-03-12 13:00:00,12.953,13.033,12.771,12.94,24150000.0
2007-03-12 14:00:00,12.89,12.965,12.703,12.882,25550000.0
2007-03-12 15:00:00,12.75,12.921,12.628,12.751,26000000.0
2007-03-12 16:00:00,12.813,12.953,12.662,12.82,27100000.0
2007-03-12 17:00:00,12.905,13.074,12.723,13.016,26100000.0
2007-03-12 18:00:00,12.931,13.064,12.832,12.959,26150000.0
2007-03-12 19:00:00,12.943,13.086,12.78,12.928,23900000.0
2007-03-12 20:00:00,12.854,13.015,12.792,12.901,22700000.0
2007-03-12 21:00:00,12.959,13.037,12.797,12.919,16750000.0
2007-03-12 22:00:00,12.892,13.04,12.818,12.953,13400000.0
2007-03-12 23:00:00,12.874,13.019,12.828,12.886,3150000.0
2007-03-13 00:00:00,12.99,13.024,12.73,12.87,3850000.0
2007-03-13 01:00:00,12.973,13.03,12.817,12.921,14850000.0
2007-03-13 02:00:00,12.838,13.015,12.791,12.884,26000000.0
2007-03-13 03:00:00,12.861,13.026,12.794,12.939,16300000.0
2007-03-13 04:00:00,12.958,13.023,12.789,12.913,12200000.0
2007-03-13 05:00:00,12.924,13.005,12.797,12.858,13950000.0
2007-03-13 06:00:00,12.865,13.008,12.798,12.973,12100000.0
2007-03-13 07:00:00,12.88,12.987,12.808,12.864,11450000.0
2007-03-13 08:00:00,12.929,13.01,12.791,12.904,17100000.0
2007-03-13 09:00:00,12.9,13.003,12.773,12.953,18850000.0
2007-03-13 10:00:00,12.914,12.996,12.719,12.805,27300000.0
2007-03-13 11:00:00,12.844,12.993,12.762,12.885,24600000.0
2007-03-13 12:00:00,12.898,12.995,12.773,12.913,24250000.0
2007-03-13 13:00:00,12.88,12.951,12.697,12.779,24550000.0
2007-03-13 14:00:00,12.809,12.959,12.702,12.959,25550000.0
2007-03-13 15:00:00,12.838,13.028,12.753,12.852,25300000.0
2007-03-13 16:00:00,12.873,12.958,12.67,12.793,26750000.0
2007-03-13 17:00:00,12.904,12.961,12.709,12.858,25650000.0
2007-03-13 18:00:00,12.775,12.886,12.647,12.798,26050000.0
2007-03-13 19:00:00,12.773,12.887,12.649,12.654,20250000.0
2007-03-13 20:00:00,12.655,12.82,12.579,12.71,17050000.0
2007-03-13 21:00:00,12.748,12.793,12.578,12.725,17150000.0
2007-03-13 22:00:00,12.674,12.777,12.576,12.618,10200000.0
2007-03-13 23:00:00,12.629,12.758,12.556,12.595,4400000.0
2007-03-14 00:00:00,12.76,12.84,12.58,12.706,5750000.0
2007-03-14 01:00:00,12.734,12.774,12.604,12.696,6950000.0
2007-03-14 02:00:00,12.705,12.803,12.591,12.7,10750000.0
2007-03-14 03:00:00,12.716,12.763,12.552,12.634,14350000.0
2007-03-14 04:00:00,12.608,12.707,12.481,12.625,19250000.0
2007-03-14 05:00:00,12.576,12.7,12.48,12.574,14400000.0
2007-03-14 06:00:00,12.577,12.724,12.477,12.525,13300000.0
2007-03-14 07:00:00,12.596,12.713,12.476,12.548,12950000.0
2007-03-14 08:00:00,12.646,12.703,12.484,12.58,21400000.0
2007-03-14 09:00:00,12.571,12.686,12.442,12.61,20550000.0
2007-03-14 10:00:00,12.599,12.751,12.49,12.571,25000000.0
2007-03-14 11:00:00,12.61,12.763,12.498,12.625,23450000.0
2007-03-14 12:00:00,12.616,12.703,12.452,12.574,26100000.0
2007-03-14 13:00:00,12.598,12.735,12.448,12.499,24750000.0
2007-03-14 14:00:00,12.575,12.718,12.365,12.697,25200000.0
2007-03-14 15:00:00,12.617,12.805,12.544,12.68,26050000.0
2007-03-14 16:00:00,12.73,12.817,12.556,12.64,26400000.0
2007-03-14 17:00:00,12.726,12.815,12.543,12.711,25650000.0
2007-03-14 18:00:00,12.597,12.704,12.419,12.537,24900000.0
2007-03-14 19:00:00,12.514,12.733,12.429,12.71,22100000.0
2007-03-14 20:00:00,12.669,12.777,12.547,12.677,13700000.0
2007-03-14 21:00:00,12.599,12.849,12.59,12.686,16750000.0
2007-03-14 22:00:00,12.697,12.837,12.643,12.663,10650000.0
2007-03-14 23:00:00,12.775,12.874,12.653,12.709,3050000.0
2007-03-15 00:00:00,12.84,13.09,12.64,12.829,7050000.0
2007-03-15 01:00:00,12.803,12.834,12.675,12.791,6950000.0
2007-03-15 02:00:00,12.803,12.868,12.658,12.777,12750000.0
2007-03-15 03:00:00,12.83,12.865,12.683,12.756,9200000.0
2007-03-15 04:00:00,12.83,12.85,12.669,12.742,10550000.0
2007-03-15 05:00:00,12.744,12.846,12.654,12.826,8750000.0
2007-03-15 06:00:00,12.747,12.853,12.654,12.817,11500000.0
2007-03-15 07:00:00,12.742,12.828,12.636,12.706,13250000.0
2007-03-15 08:00:00,12.766,12.878,12.641,12.785,20500000.0
2007-03-15 09:00:00,12.797,12.873,12.641,12.812,17750000.0
2007-03-15 10:00:00,12.772,12.949,12.644,12.726,27000000.0
2007-03-15 11:00:00,12.796,12.952,12.703,12.842,24500000.0
2007-03-15 12:00:00,12.879,12.973,12.727,12.847,25750000.0
2007-03-15 13:00:00,12.867,12.943,12.713,12.758,24050000.0
2007-03-15 14:00:00,12.814,12.914,12.688,12.899,25300000.0
2007-03-15 15:00:00,12.755,12.956,12.713,12.77,26200000.0
2007-03-15 16:00:00,12.849,13.092,12.715,12.946,26600000.0
2007-03-15 17:00:00,13.036,13.092,12.848,13.02,25850000.0
2007-03-15 18:00:00,12.922,13.055,12.851,12.95,25350000.0
2007-03-15 19:00:00,12.928,13.064,12.803,12.864,18950000.0
2007-03-15 20:00:00,12.96,13.005,12.811,12.916,13550000.0
2007-03-15 21:00:00,12.925,12.998,12.794,12.884,13800000.0
2007-03-15 22:00:00,12.872,12.99,12.818,12.908,8100000.0
2007-03-15 23:00:00,12.941,12.991,12.841,12.895,3000000.0
2007-03-16 00:00:00,12.98,13.18,12.815,12.873,5350000.0
2007-03-16 01:00:00,12.983,13.024,12.858,13.014,9700000.0
2007-03-16 02:00:00,12.926,13.062,12.857,12.986,13250000.0
2007-03-16 03:00:00,13.02,13.035,12.808,12.964,14500000.0
2007-03-16 04:00:00,12.883,12.982,12.798,12.828,9300000.0
2007-03-16 05:00:00,12.849,12.962,12.745,12.881,9850000.0
2007-03-16 06:00:00,12.898,12.991,12.799,12.924,10100000.0
2007-03-16 07:00:00,12.948,13.065,12.814,12.951,11950000.0
2007-03-16 08:00:00,12.951,13.035,12.814,12.909,16150000.0
2007-03-16 09:00:00,12.94,13.026,12.812,12.992,20750000.0
2007-03-16 10:00:00,12.933,13.053,12.787,12.829,26950000.0
2007-03-16 11:00:00,12.969,13.087,12.836,12.977,25650000.0
2007-03-16 12:00:00,12.989,13.083,12.846,13.032,26150000.0
2007-03-16 13:00:00,13.029,13.08,12.853,12.904,24350000.0
2007-03-16 14:00:00,12.957,13.094,12.823,13.05,25300000.0
2007-03-16 15:00:00,12.921,13.083,12.846,12.959,26000000.0
2007-03-16 16:00:00,13.003,13.154,12.873,13.037,26000000.0
2007-03-16 17:00:00,13.113,13.152,12.901,13.056,25450000.0
2007-03-16 18:00:00,12.963,13.148,12.913,13.071,25450000.0
2007-03-16 19:00:00,13.044,13.179,12.925,12.981,19700000.0
2007-03-16 20:00:00,13.062,13.128,12.875,13.031,20150000.0
2007-03-16 21:00:00,12.947,13.118,12.897,13.074,12250000.0
2007-03-16 22:00:00,13.072,13.126,12.955,12.995,6050000.0
2007-03-18 23:00:00,13.107,13.11,12.945,12.993,2150000.0
2007-03-19 00:00:00,12.97,13.132,12.904,13.104,13300000.0
2007-03-19 01:00:00,13.089,13.152,12.98,13.015,6950000.0
2007-03-19 02:00:00,13.007,13.182,12.974,13.039,9750000.0
2007-03-19 03:00:00,13.109,13.198,12.992,13.157,9900000.0
2007-03-19 04:00:00,13.124,13.172,12.998,13.111,8800000.0
2007-03-19 05:00:00,13.003,13.169,12.979,13.119,6200000.0
2007-03-19 06:00:00,13.094,13.175,12.985,13.044,11300000.0
2007-03-19 07:00:00,13.003,13.202,12.977,13.066,5700000.0
2007-03-19 08:00:00,13.032,13.183,13.006,13.095,9200000.0
2007-03-19 09:00:00,13.091,13.209,12.972,13.147,18000000.0
2007-03-19 10:00:00,13.129,13.215,12.953,12.985,18200000.0
2007-03-19 11:00:00,13.048,13.195,12.939,13.059,16800000.0
2007-03-19 12:00:00,13.092,13.153,12.927,12.966,22200000.0
2007-03-19 13:00:00,13.05,13.169,12.889,13.092,23050000.0
2007-03-19 14:00:00,13.087,13.17,12.883,13.047,22700000.0
2007-03-19 15:00:00,12.932,13.146,12.903,12.993,25500000.0
2007-03-19 16:00:00,13.022,13.156,12.891,13.052,26150000.0
2007-03-19 17:00:00,13.162,13.187,12.978,13.132,25800000.0
2007-03-19 18:00:00,13.063,13.193,12.953,13.099,24700000.0
2007-03-19 19:00:00,13.065,13.188,12.956,13.005,16950000.0
2007-03-19 20:00:00,13.014,13.145,12.953,13.055,15700000.0
2007-03-19 21:00:00,13.016,13.177,12.919,13.138,12950000.0
2007-03-19 22:00:00,13.084,13.145,12.983,13.088,6300000.0
2007-03-19 23:00:00,13.107,13.149,12.971,12.998,2800000.0
2007-03-20 00:00:00,13.15,13.4,13.005,13.092,3900000.0
2007-03-20 01:00:00,13.109,13.206,13.012,13.083,5900000.0
2007-03-20 02:00:00,13.125,13.166,13.016,13.126,10200000.0
2007-03-20 03:00:00,13.119,13.182,12.974,13.118,10650000.0
2007-03-20 04:00:00,13.097,13.159,12.957,13.041,6700000.0
2007-03-20 05:00:00,13.069,13.194,12.987,13.118,6400000.0
2007-03-20 06:00:00,13.059,13.183,12.96,13.135,11150000.0
2007-03-20 07:00:00,13.061,13.144,12.951,13.048,10150000.0
2007-03-20 08:00:00,13.059,13.18,12.944,13.064,20450000.0
2007-03-20 09:00:00,13.108,13.207,12.961,13.12,20050000.0
2007-03-20 10:00:00,13.094,13.211,12.98,13.028,28250000.0
2007-03-20 11:00:00,13.065,13.243,12.986,13.102,25250000.0
2007-03-20 12:00:00,13.123,13.211,12.99,13.152,25150000.0
2007-03-20 13:00:00,13.132,13.272,12.988,13.199,23300000.0
2007-03-20 14:00:00,13.19,13.363,13.049,13.331,24850000.0
2007-03-20 15:00:00,13.202,13.373,13.113,13.219,25750000.0
2007-03-20 16:00:00,13.241,13.363,13.121,13.229,26700000.0
2007-03-20 17:00:00,13.29,13.375,13.121,13.319,25650000.0
2007-03-20 18:00:00,13.24,13.359,13.102,13.208,24850000.0
2007-03-20 19:00:00,13.181,13.287,13.096,13.257,18900000.0
2007-03-20 20:00:00,13.273,13.299,13.058,13.191,17800000.0
2007-03-20 21:00:00,13.235,13.298,13.084,13.197,15450000.0
2007-03-20 22:00:00,13.288,13.297,13.124,13.203,4900000.0
2007-03-20 23:00:00,13.169,13.283,13.115,13.129,3750000.0
2007-03-21 00:00:00,13.3,13.36,13.102,13.165,8650000.0
2007-03-21 01:00:00,13.235,13.292,13.083,13.158,7100000.0
2007-03-21 02:00:00,13.262,13.337,13.106,13.287,12050000.0
2007-03-21 03:00:00,13.298,13.312,13.128,13.179,10050000.0
2007-03-21 04:00:00,13.257,13.326,13.117,13.225,7450000.0
2007-03-21 05:00:00,13.189,13.324,13.126,13.275,5150000.0
2007-03-21 06:00:00,13.245,13.322,13.135,13.277,7150000.0
2007-03-21 07:00:00,13.167,13.328,13.103,13.216,9450000.0
2007-03-21 08:00:00,13.151,13.342,13.111,13.204,18800000.0
2007-03-21 09:00:00,13.225,13.341,13.125,13.318,20700000.0
2007-03-21 10:00:00,13.312,13.38,13.112,13.227,25750000.0
2007-03-21 11:00:00,13.26,13.38,13.14,13.24,23850000.0
2007-03-21 12:00:00,13.244,13.373,13.109,13.308,25900000.0
2007-03-21 13:00:00,13.318,13.363,13.16,13.198,24450000.0
2007-03-21 14:00:00,13.262,13.356,13.105,13.276,25400000.0
2007-03-21 15:00:00,13.166,13.358,13.104,13.196,25250000.0
2007-03-21 16:00:00,13.216,13.324,13.078,13.134,25900000.0
2007-03-21 17:00:00,13.209,13.268,12.996,13.192,25800000.0
2007-03-21 18:00:00,13.09,13.218,13.017,13.139,24650000.0
2007-03-21 19:00:00,13.133,13.281,13.048,13.133,20350000.0
2007-03-21 20:00:00,13.176,13.336,13.022,13.232,19300000.0
2007-03-21 21:00:00,13.285,13.355,13.107,13.237,18550000.0
2007-03-21 22:00:00,13.307,13.344,13.187,13.263,9900000.0
2007-03-21 23:00:00,13.296,13.346,13.2,13.265,3550000.0
2007-03-22 00:00:00,13.265,13.357,13.179,13.33,6700000.0
2007-03-22 01:00:00,13.312,13.39,13.208,13.276,7300000.0
2007-03-22 02:00:00,13.302,13.35,13.175,13.333,9500000.0
2007-03-22 03:00:00,13.32,13.347,13.132,13.209,11850000.0
2007-03-22 04:00:00,13.262,13.343,13.173,13.214,7500000.0
2007-03-22 05:00:00,13.227,13.363,13.167,13.333,6600000.0
2007-03-22 06:00:00,13.237,13.357,13.168,13.268,12700000.0
2007-03-22 07:00:00,13.261,13.39,13.15,13.238,12600000.0
2007-03-22 08:00:00,13.312,13.386,13.134,13.309,16800000.0
2007-03-22 09:00:00,13.281,13.381,13.151,13.381,18450000.0
2007-03-22 10:00:00,13.334,13.442,13.186,13.231,27200000.0
2007-03-22 11:00:00,13.294,13.403,13.174,13.285,24900000.0
2007-03-22 12:00:00,13.3,13.442,13.191,13.327,25500000.0
2007-03-22 13:00:00,13.347,13.404,13.183,13.33,22900000.0
2007-03-22 14:00:00,13.309,13.428,13.17,13.338,24350000.0
2007-03-22 15:00:00,13.234,13.401,13.128,13.248,25450000.0
2007-03-22 16:00:00,13.309,13.517,13.174,13.329,26650000.0
2007-03-22 17:00:00,13.397,13.468,13.193,13.408,25350000.0
2007-03-22 18:00:00,13.3,13.482,13.185,13.309,27450000.0
2007-03-22 19:00:00,13.287,13.427,13.194,13.384,20950000.0
2007-03-22 20:00:00,13.303,13.465,13.207,13.304,14850000.0
2007-03-22 21:00:00,13.354,13.445,13.18,13.392,18250000.0
2007-03-22 22:00:00,13.362,13.434,13.243,13.328,9550000.0
2007-03-22 23:00:00,13.362,13.411,13.265,13.341,2100000.0
2007-03-23 00:00:00,13.42,13.444,13.1,13.306,6250000.0
2007-03-23 01:00:00,13.369,13.396,13.245,13.299,5100000.0
2007-03-23 02:00:00,13.264,13.404,13.204,13.314,8300000.0
2007-03-23 03:00:00,13.359,13.388,13.209,13.306,12700000.0
2007-03-23 04:00:00,13.332,13.383,13.185,13.251,9700000.0
2007-03-23 05:00:00,13.327,13.392,13.203,13.267,8900000.0
2007-03-23 06:00:00,13.267,13.369,13.163,13.265,13250000.0
2007-03-23 07:00:00,13.277,13.384,13.203,13.238,11150000.0
2007-03-23 08:00:00,13.316,13.382,13.189,13.288,18650000.0
2007-03-23 09:00:00,13.287,13.417,13.193,13.367,19250000.0
2007-03-23 10:00:00,13.369,13.443,13.186,13.195,24000000.0
2007-03-23 11:00:00,13.315,13.415,13.132,13.242,25650000.0
2007-03-23 12:00:00,13.296,13.378,13.132,13.282,26100000.0
2007-03-23 13:00:00,13.276,13.381,13.121,13.212,24700000.0
2007-03-23 14:00:00,13.298,13.376,13.126,13.286,24950000.0
2007-03-23 15:00:00,13.167,13.361,13.117,13.174,26000000.0
2007-03-23 16:00:00,13.215,13.314,13.031,13.098,26350000.0
2007-03-23 17:00:00,13.165,13.253,12.982,13.156,26100000.0
2007-03-23 18:00:00,13.045,13.253,13.002,13.112,24800000.0
2007-03-23 19:00:00,13.106,13.221,12.959,13.133,20500000.0
2007-03-23 20:00:00,13.051,13.178,12.988,13.074,10600000.0
2007-03-23 21:00:00,13.166,13.185,12.965,13.109,13350000.0
2007-03-23 22:00:00,13.113,13.176,12.993,13.029,7100000.0
2007-03-25 23:00:00,13.106,13.15,12.995,13.035,1150000.0
2007-03-26 00:00:00,13.18,13.38,12.985,13.043,1400000.0
2007-03-26 01:00:00,13.083,13.134,12.954,13.034,1550000.0
2007-03-26 02:00:00,13.087,13.246,12.984,13.165,4100000.0
2007-03-26 03:00:00,13.15,13.214,13.062,13.128,5300000.0
2007-03-26 04:00:00,13.115,13.214,13.064,13.07,5750000.0
2007-03-26 05:00:00,13.111,13.222,13.062,13.111,4350000.0
2007-03-26 06:00:00,13.162,13.227,13.039,13.188,4750000.0
2007-03-26 07:00:00,13.141,13.228,13.025,13.129,3300000.0
2007-03-26 08:00:00,13.12,13.218,13.03,13.09,9300000.0
2007-03-26 09:00:00,13.15,13.252,13.005,13.065,20350000.0
2007-03-26 10:00:00,13.184,13.276,13.021,13.235,23800000.0
2007-03-26 11:00:00,13.109,13.248,13.016,13.177,23700000.0
2007-03-26 12:00:00,13.077,13.262,13.022,13.068,23750000.0
2007-03-26 13:00:00,13.208,13.335,13.032,13.218,25000000.0
2007-03-26 14:00:00,13.264,13.327,13.06,13.268,24100000.0
2007-03-26 15:00:00,13.243,13.395,13.129,13.288,26100000.0
2007-03-26 16:00:00,13.24,13.344,13.115,13.221,25650000.0
2007-03-26 17:00:00,13.172,13.358,13.086,13.28,29050000.0
2007-03-26 18:00:00,13.31,13.378,13.09,13.272,22700000.0
2007-03-26 19:00:00,13.269,13.353,13.146,13.276,22800000.0
2007-03-26 20:00:00,13.214,13.345,13.152,13.239,12800000.0
2007-03-26 21:00:00,13.289,13.371,13.163,13.297,9200000.0
2007-03-26 22:00:00,13.311,13.365,13.206,13.279,5800000.0
2007-03-26 23:00:00,13.241,13.354,13.165,13.26,2850000.0
2007-03-27 00:00:00,13.36,13.39,13.162,13.323,8350000.0
2007-03-27 01:00:00,13.296,13.341,13.155,13.276,6850000.0
2007-03-27 02:00:00,13.247,13.347,13.143,13.289,12950000.0
2007-03-27 03:00:00,13.269,13.368,13.159,13.177,10850000.0
2007-03-27 04:00:00,13.23,13.354,13.183,13.21,7800000.0
2007-03-27 05:00:00,13.243,13.341,13.178,13.206,10300000.0
2007-03-27 06:00:00,13.233,13.349,13.151,13.3,7700000.0
2007-03-27 07:00:00,13.254,13.379,13.149,13.265,13750000.0
2007-03-27 08:00:00,13.211,13.383,13.151,13.231,19200000.0
2007-03-27 09:00:00,13.285,13.364,13.123,13.209,21800000.0
2007-03-27 10:00:00,13.327,13.404,13.151,13.35,24450000.0
2007-03-27 11:00:00,13.295,13.415,13.15,13.298,24700000.0
2007-03-27 12:00:00,13.258,13.36,13.139,13.184,25200000.0
2007-03-27 13:00:00,13.323,13.358,13.104,13.236,25250000.0
2007-03-27 14:00:00,13.286,13.316,13.1,13.244,24800000.0
2007-03-27 15:00:00,13.23,13.331,13.104,13.272,26000000.0
2007-03-27 16:00:00,13.232,13.355,13.087,13.184,25900000.0
2007-03-27 17:00:00,13.138,13.328,13.004,13.174,29700000.0
2007-03-27 18:00:00,13.192,13.237,13.013,13.126,23150000.0
2007-03-27 19:00:00,13.139,13.255,13.026,13.096,23250000.0
2007-03-27 20:00:00,13.176,13.25,13.06,13.246,13950000.0
2007-03-27 21:00:00,13.241,13.259,12.995,13.09,11400000.0
2007-03-27 22:00:00,13.124,13.258,13.021,13.255,8000000.0
2007-03-27 23:00:00,13.198,13.342,13.014,13.153,7750000.0
2007-03-28 00:00:00,13.269,13.366,13.1,13.351,13000000.0
2007-03-28 01:00:00,13.323,13.354,13.026,13.272,16400000.0
2007-03-28 02:00:00,13.223,13.326,13.143,13.271,16350000.0
2007-03-28 03:00:00,13.219,13.317,13.117,13.244,14400000.0
2007-03-28 04:00:00,13.227,13.332,13.058,13.237,8850000.0
2007-03-28 05:00:00,13.244,13.296,13.121,13.136,9150000.0
2007-03-28 06:00:00,13.198,13.28,13.056,13.182,17250000.0
2007-03-28 07:00:00,13.219,13.297,13.048,13.208,14750000.0
2007-03-28 08:00:00,13.133,13.348,13.037,13.228,20650000.0
2007-03-28 09:00:00,13.24,13.353,13.116,13.154,23650000.0
2007-03-28 10:00:00,13.29,13.372,13.099,13.261,23350000.0
2007-03-28 11:00:00,13.196,13.341,13.094,13.251,23200000.0
2007-03-28 12:00:00,13.28,13.37,13.123,13.236,24450000.0
2007-03-28 13:00:00,13.322,13.413,13.155,13.313,25400000.0
2007-03-28 14:00:00,13.361,13.474,13.206,13.337,24800000.0
2007-03-28 15:00:00,13.377,13.448,13.225,13.349,25800000.0
2007-03-28 16:00:00,13.356,13.459,13.2,13.294,25800000.0
2007-03-28 17:00:00,13.246,13.431,13.103,13.26,29350000.0
2007-03-28 18:00:00,13.281,13.335,13.115,13.246,24100000.0
2007-03-28 19:00:00,13.273,13.389,13.143,13.272,22700000.0
2007-03-28 20:00:00,13.275,13.384,13.154,13.263,14250000.0
2007-03-28 21:00:00,13.263,13.365,13.182,13.325,10650000.0
2007-03-28 22:00:00,13.301,13.361,13.183,13.269,7250000.0
2007-03-28 23:00:00,13.267,13.333,13.183,13.29,1800000.0
2007-03-29 00:00:00,13.277,13.339,13.174,13.323,5800000.0
2007-03-29 01:00:00,13.294,13.361,13.145,13.271,8350000.0
2007-03-29 02:00:00,13.271,13.359,13.166,13.197,14050000.0
2007-03-29 03:00:00,13.26,13.324,13.14,13.293,9600000.0
2007-03-29 04:00:00,13.248,13.345,13.132,13.187,10100000.0
2007-03-29 05:00:00,13.262,13.362,13.148,13.171,7850000.0
2007-03-29 06:00:00,13.176,13.311,13.128,13.19,7000000.0
2007-03-29 07:00:00,13.207,13.323,13.118,13.21,13350000.0
2007-03-29 08:00:00,13.163,13.336,13.111,13.215,16900000.0
2007-03-29 09:00:00,13.228,13.315,13.107,13.168,21250000.0
2007-03-29 10:00:00,13.271,13.338,13.108,13.275,24500000.0
2007-03-29 11:00:00,13.218,13.323,13.094,13.25,25100000.0
2007-03-29 12:00:00,13.198,13.35,13.094,13.202,25750000.0
2007-03-29 13:00:00,13.29,13.358,13.107,13.225,25150000.0
2007-03-29 14:00:00,13.291,13.336,13.009,13.161,23650000.0
2007-03-29 15:00:00,13.172,13.274,13.04,13.207,25650000.0
2007-03-29 16:00:00,13.163,13.28,13.038,13.128,25850000.0
2007-03-29 17:00:00,13.063,13.248,12.953,13.166,29450000.0
2007-03-29 18:00:00,13.205,13.361,13.005,13.247,25200000.0
2007-03-29 19:00:00,13.237,13.328,13.076,13.138,22950000.0
2007-03-29 20:00:00,13.175,13.306,13.084,13.124,19900000.0
2007-03-29 21:00:00,13.261,13.297,13.108,13.13,9850000.0
2007-03-29 22:00:00,13.241,13.318,13.117,13.233,11700000.0
2007-03-29 23:00:00,13.237,13.289,13.119,13.169,3900000.0
2007-03-30 00:00:00,13.3,13.41,13.113,13.285,6100000.0
2007-03-30 01:00:00,13.261,13.296,13.095,13.145,8500000.0
2007-03-30 02:00:00,13.199,13.281,13.092,13.231,15150000.0
2007-03-30 03:00:00,13.198,13.337,13.101,13.125,13550000.0
2007-03-30 04:00:00,13.272,13.285,13.111,13.161,12650000.0
2007-03-30 05:00:00,13.163,13.298,13.103,13.146,7950000.0
2007-03-30 06:00:00,13.146,13.304,13.077,13.14,12500000.0
2007-03-30 07:00:00,13.207,13.33,13.094,13.169,13900000.0
2007-03-30 08:00:00,13.175,13.321,13.061,13.174,19250000.0
2007-03-30 09:00:00,13.217,13.355,13.119,13.211,23250000.0
2007-03-30 10:00:00,13.283,13.343,13.118,13.286,22700000.0
2007-03-30 11:00:00,13.181,13.35,13.095,13.231,25200000.0
2007-03-30 12:00:00,13.209,13.35,13.121,13.198,25150000.0
2007-03-30 13:00:00,13.287,13.377,13.125,13.279,23650000.0
2007-03-30 14:00:00,13.327,13.381,13.112,13.318,25050000.0
2007-03-30 15:00:00,13.313,13.379,13.1,13.231,25600000.0
2007-03-30 16:00:00,13.203,13.338,13.074,13.171,25800000.0
2007-03-30 17:00:00,13.145,13.419,13.077,13.297,29500000.0
2007-03-30 18:00:00,13.337,13.404,13.135,13.295,24600000.0
2007-03-30 19:00:00,13.287,13.378,13.151,13.227,22550000.0
2007-03-30 20:00:00,13.267,13.368,13.181,13.368,10600000.0
2007-03-30 21:00:00,13.367,13.369,13.229,13.335,7550000.0
2007-03-30 22:00:00,13.346,13.379,13.197,13.253,6000000.0
2007-04-01 23:00:00,13.294,13.324,13.191,13.299,1150000.0
2007-04-02 00:00:00,13.4,13.4,12.98,13.331,1000000.0
2007-04-02 01:00:00,13.303,13.384,13.194,13.257,5000000.0
2007-04-02 02:00:00,13.337,13.434,13.209,13.315,8850000.0
2007-04-02 03:00:00,13.348,13.374,13.202,13.328,8600000.0
2007-04-02 04:00:00,13.265,13.391,13.22,13.25,6450000.0
2007-04-02 05:00:00,13.243,13.444,13.207,13.309,6100000.0
2007-04-02 06:00:00,13.211,13.362,13.203,13.34,4050000.0
2007-04-02 07:00:00,13.357,13.366,13.204,13.251,5050000.0
2007-04-02 08:00:00,13.243,13.391,13.16,13.298,14250000.0
2007-04-02 09:00:00,13.267,13.372,13.155,13.366,17750000.0
2007-04-02 10:00:00,13.32,13.369,13.111,13.111,29000000.0
2007-04-02 11:00:00,13.22,13.369,13.092,13.269,25050000.0
2007-04-02 12:00:00,13.271,13.345,13.129,13.289,22950000.0
2007-04-02 13:00:00,13.306,13.371,13.084,13.305,24350000.0
2007-04-02 14:00:00,13.251,13.331,12.949,13.133,25400000.0
2007-04-02 15:00:00,13.016,13.176,12.827,12.929,25750000.0
2007-04-02 16:00:00,12.983,13.089,12.829,12.939,26450000.0
2007-04-02 17:00:00,13.021,13.144,12.853,13.107,25800000.0
2007-04-02 18:00:00,13.023,13.265,12.89,13.207,24200000.0
2007-04-02 19:00:00,13.179,13.363,13.099,13.144,21600000.0
2007-04-02 20:00:00,13.186,13.299,13.067,13.206,16700000.0
2007-04-02 21:00:00,13.17,13.314,13.094,13.154,11100000.0
2007-04-02 22:00:00,13.149,13.301,13.106,13.21,7600000.0
2007-04-02 23:00:00,13.138,13.272,13.118,13.205,3350000.0
2007-04-03 00:00:00,13.26,13.47,13.09,13.233,6250000.0
2007-04-03 01:00:00,13.225,13.306,13.109,13.201,8650000.0
2007-04-03 02:00:00,13.197,13.287,13.046,13.202,13350000.0
2007-04-03 03:00:00,13.244,13.277,13.083,13.209,7450000.0
2007-04-03 04:00:00,13.235,13.268,13.104,13.115,8400000.0
2007-04-03 05:00:00,13.129,13.286,13.079,13.194,9800000.0
2007-04-03 06:00:00,13.208,13.3,13.084,13.237,10750000.0
2007-04-03 07:00:00,13.157,13.291,13.099,13.246,13750000.0
2007-04-03 08:00:00,13.266,13.332,13.066,13.194,21850000.0
2007-04-03 09:00:00,13.167,13.346,13.076,13.204,23250000.0
2007-04-03 10:00:00,13.276,13.386,13.116,13.153,28700000.0
2007-04-03 11:00:00,13.228,13.345,13.029,13.232,25700000.0
2007-04-03 12:00:00,13.267,13.307,13.074,13.216,26200000.0
2007-04-03 13:00:00,13.227,13.307,13.032,13.249,24900000.0
2007-04-03 14:00:00,13.207,13.308,13.05,13.248,24550000.0
2007-04-03 15:00:00,13.128,13.363,13.08,13.25,25500000.0
2007-04-03 16:00:00,13.302,13.432,13.142,13.343,26000000.0
2007-04-03 17:00:00,13.444,13.523,13.229,13.436,26250000.0
2007-04-03 18:00:00,13.345,13.45,13.211,13.372,24300000.0
2007-04-03 19:00:00,13.34,13.423,13.178,13.231,23050000.0
2007-04-03 20:00:00,13.266,13.413,13.171,13.301,17000000.0
2007-04-03 21:00:00,13.273,13.375,13.212,13.356,9200000.0
2007-04-03 22:00:00,13.325,13.362,13.203,13.287,5250000.0
2007-04-03 23:00:00,13.34,13.354,13.235,13.334,2150000.0
2007-04-04 00:00:00,13.323,13.375,13.21,13.279,3700000.0
2007-04-04 01:00:00,13.313,13.409,13.194,13.338,6200000.0
2007-04-04 02:00:00,13.275,13.426,13.164,13.316,11400000.0
2007-04-04 03:00:00,13.27,13.435,13.2,13.321,13650000.0
2007-04-04 04:00:00,13.262,13.41,13.23,13.296,7750000.0
2007-04-04 05:00:00,13.266,13.39,13.192,13.324,8750000.0
2007-04-04 06:00:00,13.328,13.416,13.201,13.349,12000000.0
2007-04-04 07:00:00,13.245,13.42,13.189,13.374,12000000.0
2007-04-04 08:00:00,13.297,13.455,13.179,13.364,18900000.0
2007-04-04 09:00:00,13.317,13.509,13.223,13.406,23500000.0
2007-04-04 10:00:00,13.394,13.464,13.214,13.227,28300000.0
2007-04-04 11:00:00,13.301,13.466,13.198,13.347,24650000.0
2007-04-04 12:00:00,13.376,13.495,13.248,13.409,24600000.0
2007-04-04 13:00:00,13.396,13.463,13.21,13.403,24500000.0
2007-04-04 14:00:00,13.378,13.558,13.229,13.541,24950000.0
2007-04-04 15:00:00,13.436,13.599,13.346,13.45,25600000.0
2007-04-04 16:00:00,13.523,13.624,13.382,13.465,26450000.0
2007-04-04 17:00:00,13.557,13.609,13.345,13.541,26200000.0
2007-04-04 18:00:00,13.453,13.603,13.381,13.512,24050000.0
2007-04-04 19:00:00,13.488,13.575,13.368,13.402,21550000.0
2007-04-04 20:00:00,13.439,13.581,13.338,13.512,15700000.0
2007-04-04 21:00:00,13.475,13.646,13.391,13.476,13650000.0
2007-04-04 22:00:00,13.581,13.615,13.44,13.474,10000000.0
2007-04-04 23:00:00,13.474,13.591,13.437,13.52,2800000.0
2007-04-05 00:00:00,13.6,13.71,13.424,13.57,3400000.0
2007-04-05 01:00:00,13.535,13.638,13.431,13.567,5050000.0
2007-04-05 02:00:00,13.544,13.617,13.366,13.509,12900000.0
2007-04-05 03:00:00,13.426,13.576,13.384,13.527,10050000.0
2007-04-05 04:00:00,13.422,13.553,13.394,13.497,7400000.0
2007-04-05 05:00:00,13.424,13.566,13.387,13.496,8350000.0
2007-04-05 06:00:00,13.421,13.57,13.404,13.527,8400000.0
2007-04-05 07:00:00,13.401,13.603,13.393,13.508,14000000.0
2007-04-05 08:00:00,13.521,13.595,13.4,13.504,17100000.0
2007-04-05 09:00:00,13.497,13.606,13.362,13.494,19350000.0
2007-04-05 10:00:00,13.556,13.621,13.326,13.431,29050000.0
2007-04-05 11:00:00,13.508,13.612,13.353,13.47,22600000.0
2007-04-05 12:00:00,13.506,13.619,13.384,13.535,23350000.0
2007-04-05 13:00:00,13.535,13.604,13.364,13.552,23650000.0
2007-04-05 14:00:00,13.507,13.613,13.387,13.581,24900000.0
2007-04-05 15:00:00,13.481,13.645,13.424,13.545,25850000.0
2007-04-05 16:00:00,13.601,13.713,13.421,13.586,26300000.0
2007-04-05 17:00:00,13.677,13.707,13.443,13.612,25900000.0
2007-04-05 18:00:00,13.476,13.686,13.473,13.602,22800000.0
2007-04-05 19:00:00,13.556,13.723,13.479,13.623,20450000.0
2007-04-05 20:00:00,13.566,13.698,13.489,13.595,11600000.0
2007-04-05 21:00:00,13.6,13.701,13.523,13.593,9350000.0
2007-04-05 22:00:00,13.685,13.765,13.52,13.629,7450000.0
2007-04-05 23:00:00,13.644,13.698,13.543,13.652,2750000.0
2007-04-06 00:00:00,13.71,13.71,13.513,13.629,1950000.0
2007-04-06 01:00:00,13.596,13.704,13.516,13.687,2750000.0
2007-04-06 02:00:00,13.655,13.691,13.52,13.658,3050000.0
2007-04-06 03:00:00,13.56,13.668,13.522,13.654,3050000.0
2007-04-06 04:00:00,13.551,13.693,13.521,13.579,3150000.0
2007-04-06 05:00:00,13.543,13.669,13.514,13.644,1650000.0
2007-04-06 06:00:00,13.625,13.701,13.511,13.618,2600000.0
2007-04-06 07:00:00,13.533,13.662,13.517,13.604,2150000.0
2007-04-06 08:00:00,13.535,13.673,13.488,13.624,5300000.0
2007-04-06 09:00:00,13.623,13.713,13.5,13.698,3250000.0
2007-04-06 10:00:00,13.672,13.761,13.514,13.701,4350000.0
2007-04-06 11:00:00,13.596,13.797,13.565,13.734,4200000.0
2007-04-06 12:00:00,13.601,13.735,13.583,13.694,1500000.0
2007-04-06 13:00:00,13.676,13.743,13.545,13.545,4150000.0
2007-04-06 14:00:00,13.633,13.705,13.581,13.685,1600000.0
2007-04-06 15:00:00,13.59,13.716,13.552,13.699,2200000.0
2007-04-06 16:00:00,13.58,13.752,13.552,13.605,4950000.0
2007-04-06 17:00:00,13.701,13.774,13.546,13.632,4350000.0
2007-04-06 18:00:00,13.706,13.712,13.565,13.656,2350000.0
2007-04-06 19:00:00,13.668,13.748,13.547,13.585,2750000.0
2007-04-06 20:00:00,13.582,13.73,13.576,13.695,1550000.0
2007-04-06 21:00:00,13.625,13.729,13.544,13.59,3000000.0
2007-04-06 22:00:00,13.705,13.719,13.571,13.603,2350000.0
2007-04-08 23:00:00,13.609,13.691,13.545,13.66,2050000.0
2007-04-09 00:00:00,13.66,13.86,13.529,13.604,2400000.0
2007-04-09 01:00:00,13.531,13.669,13.463,13.634,6450000.0
2007-04-09 02:00:00,13.614,13.69,13.471,13.599,16700000.0
2007-04-09 03:00:00,13.596,13.671,13.467,13.591,8050000.0
2007-04-09 04:00:00,13.531,13.647,13.453,13.499,8200000.0
2007-04-09 05:00:00,13.585,13.649,13.449,13.564,8850000.0
2007-04-09 06:00:00,13.558,13.654,13.453,13.61,12700000.0
2007-04-09 07:00:00,13.507,13.641,13.463,13.63,10200000.0
2007-04-09 08:00:00,13.591,13.661,13.459,13.554,16900000.0
2007-04-09 09:00:00,13.547,13.675,13.45,13.626,18850000.0
2007-04-09 10:00:00,13.564,13.713,13.444,13.496,21400000.0
2007-04-09 11:00:00,13.542,13.662,13.453,13.562,17150000.0
2007-04-09 12:00:00,13.578,13.679,13.466,13.644,18650000.0
2007-04-09 13:00:00,13.629,13.743,13.493,13.698,24150000.0
2007-04-09 14:00:00,13.671,13.79,13.501,13.689,24250000.0
2007-04-09 15:00:00,13.583,13.818,13.561,13.681,24350000.0
2007-04-09 16:00:00,13.705,13.825,13.583,13.719,24500000.0
2007-04-09 17:00:00,13.768,13.859,13.621,13.775,26250000.0
2007-04-09 18:00:00,13.679,13.834,13.61,13.717,22450000.0
2007-04-09 19:00:00,13.737,13.836,13.548,13.599,22150000.0
2007-04-09 20:00:00,13.655,13.756,13.519,13.639,16350000.0
2007-04-09 21:00:00,13.575,13.749,13.537,13.645,11050000.0
2007-04-09 22:00:00,13.649,13.739,13.577,13.705,7050000.0
2007-04-09 23:00:00,13.62,13.736,13.57,13.679,3350000.0
2007-04-10 00:00:00,13.628,13.734,13.547,13.729,8200000.0
2007-04-10 01:00:00,13.693,13.736,13.566,13.688,8100000.0
2007-04-10 02:00:00,13.614,13.766,13.533,13.701,16700000.0
2007-04-10 03:00:00,13.612,13.797,13.537,13.742,17500000.0
2007-04-10 04:00:00,13.696,13.852,13.59,13.737,18950000.0
2007-04-10 05:00:00,13.756,13.873,13.621,13.757,13450000.0
2007-04-10 06:00:00,13.728,13.828,13.601,13.705,13250000.0
2007-04-10 07:00:00,13.73,13.835,13.623,13.664,14100000.0
2007-04-10 08:00:00,13.761,13.856,13.607,13.737,18300000.0
2007-04-10 09:00:00,13.737,13.857,13.603,13.794,23650000.0
2007-04-10 10:00:00,13.79,13.899,13.623,13.639,27500000.0
2007-04-10 11:00:00,13.74,13.862,13.625,13.747,24850000.0
2007-04-10 12:00:00,13.756,13.889,13.611,13.835,24750000.0
2007-04-10 13:00:00,13.812,13.89,13.646,13.844,24650000.0
2007-04-10 14:00:00,13.817,13.999,13.661,13.941,24800000.0
2007-04-10 15:00:00,13.796,13.987,13.724,13.781,25800000.0
2007-04-10 16:00:00,13.822,13.934,13.67,13.838,25900000.0
2007-04-10 17:00:00,13.908,13.942,13.687,13.885,26000000.0
2007-04-10 18:00:00,13.804,13.926,13.706,13.813,22100000.0
2007-04-10 19:00:00,13.828,13.92,13.668,13.734,22300000.0
2007-04-10 20:00:00,13.776,13.893,13.696,13.825,15800000.0
2007-04-10 21:00:00,13.781,13.918,13.711,13.781,6850000.0
2007-04-10 22:00:00,13.791,13.889,13.697,13.744,8800000.0
2007-04-10 23:00:00,13.736,13.89,13.686,13.783,4500000.0
2007-04-11 00:00:00,13.87,14.0,13.71,13.757,8050000.0
2007-04-11 01:00:00,13.783,13.893,13.701,13.808,10650000.0
2007-04-11 02:00:00,13.811,13.891,13.616,13.781,18600000.0
2007-04-11 03:00:00,13.717,13.854,13.615,13.759,16450000.0
2007-04-11 04:00:00,13.782,13.85,13.654,13.684,10750000.0
2007-04-11 05:00:00,13.7,13.853,13.643,13.734,9150000.0
2007-04-11 06:00:00,13.796,13.856,13.648,13.817,14050000.0
2007-04-11 07:00:00,13.75,13.898,13.678,13.833,16250000.0
2007-04-11 08:00:00,13.809,13.907,13.693,13.814,21650000.0
2007-04-11 09:00:00,13.807,13.925,13.704,13.892,23400000.0
2007-04-11 10:00:00,13.87,13.971,13.736,13.768,28500000.0
2007-04-11 11:00:00,13.818,13.985,13.715,13.871,25950000.0
2007-04-11 12:00:00,13.885,13.962,13.729,13.874,24800000.0
2007-04-11 13:00:00,13.863,13.959,13.71,13.925,25200000.0
2007-04-11 14:00:00,13.892,13.982,13.746,13.945,24650000.0
2007-04-11 15:00:00,13.811,13.979,13.719,13.778,25700000.0
2007-04-11 16:00:00,13.836,13.892,13.605,13.671,26900000.0
2007-04-11 17:00:00,13.763,13.849,13.579,13.784,25650000.0
2007-04-11 18:00:00,13.689,13.836,13.62,13.753,23200000.0
2007-04-11 19:00:00,13.725,13.864,13.607,13.67,20500000.0
2007-04-11 20:00:00,13.716,13.834,13.602,13.714,17800000.0
2007-04-11 21:00:00,13.703,13.841,13.626,13.772,8700000.0
2007-04-11 22:00:00,13.774,13.856,13.666,13.788,5200000.0
2007-04-11 23:00:00,13.696,13.811,13.668,13.779,3500000.0
2007-04-12 00:00:00,13.81,13.92,13.62,13.728,6850000.0
2007-04-12 01:00:00,13.789,13.84,13.666,13.8,10150000.0
2007-04-12 02:00:00,13.749,13.873,13.632,13.748,17050000.0
2007-04-12 03:00:00,13.729,13.874,13.631,13.828,12100000.0
2007-04-12 04:00:00,13.825,13.85,13.64,13.795,14350000.0
2007-04-12 05:00:00,13.708,13.864,13.683,13.825,6800000.0
2007-04-12 06:00:00,13.719,13.854,13.683,13.817,7400000.0
2007-04-12 07:00:00,13.716,13.881,13.679,13.801,11100000.0
2007-04-12 08:00:00,13.821,13.914,13.674,13.8,20450000.0
2007-04-12 09:00:00,13.817,13.925,13.679,13.884,21800000.0
2007-04-12 10:00:00,13.879,13.948,13.69,13.736,28650000.0
2007-04-12 11:00:00,13.797,13.918,13.682,13.76,24400000.0
2007-04-12 12:00:00,13.797,13.862,13.625,13.785,25150000.0
2007-04-12 13:00:00,13.764,13.888,13.631,13.819,24900000.0
2007-04-12 14:00:00,13.766,13.877,13.622,13.841,25100000.0
2007-04-12 15:00:00,13.704,13.892,13.626,13.792,25900000.0
2007-04-12 16:00:00,13.823,13.884,13.634,13.695,26050000.0
2007-04-12 17:00:00,13.779,13.829,13.515,13.722,25950000.0
2007-04-12 18:00:00,13.61,13.848,13.599,13.748,24200000.0
2007-04-12 19:00:00,13.728,13.86,13.618,13.674,20650000.0
2007-04-12 20:00:00,13.733,13.871,13.621,13.786,15700000.0
2007-04-12 21:00:00,13.764,13.885,13.649,13.807,9950000.0
2007-04-12 22:00:00,13.731,13.873,13.683,13.714,10300000.0
2007-04-12 23:00:00,13.833,13.84,13.698,13.836,2700000.0
2007-04-13 00:00:00,13.83,14.1,13.673,13.731,5250000.0
2007-04-13 01:00:00,13.723,13.887,13.697,13.804,10650000.0
2007-04-13 02:00:00,13.799,13.875,13.674,13.818,12700000.0
2007-04-13 03:00:00,13.697,13.87,13.676,13.789,8550000.0
2007-04-13 04:00:00,13.806,13.879,13.678,13.807,8500000.0
2007-04-13 05:00:00,13.797,13.864,13.689,13.779,7200000.0
2007-04-13 06:00:00,13.721,13.847,13.659,13.814,8650000.0
2007-04-13 07:00:00,13.736,13.853,13.671,13.691,14650000.0
2007-04-13 08:00:00,13.828,13.899,13.661,13.792,15800000.0
2007-04-13 09:00:00,13.793,13.924,13.654,13.832,21800000.0
2007-04-13 10:00:00,13.838,13.936,13.647,13.696,27350000.0
2007-04-13 11:00:00,13.761,13.871,13.635,13.763,24700000.0
2007-04-13 12:00:00,13.791,13.88,13.665,13.811,24700000.0
2007-04-13 13:00:00,13.819,13.953,13.681,13.901,25050000.0
2007-04-13 14:00:00,13.865,14.094,13.745,14.048,25150000.0
2007-04-13 15:00:00,13.97,14.099,13.859,13.937,26050000.0
2007-04-13 16:00:00,14.035,14.085,13.823,13.871,26350000.0
2007-04-13 17:00:00,13.951,14.083,13.808,14.052,25950000.0
2007-04-13 18:00:00,13.974,14.107,13.86,13.946,23650000.0
2007-04-13 19:00:00,13.93,14.087,13.831,13.894,20450000.0
2007-04-13 20:00:00,13.936,14.054,13.845,13.969,13600000.0
2007-04-13 21:00:00,14.046,14.075,13.873,13.991,8300000.0
2007-04-13 22:00:00,13.903,14.075,13.862,13.993,5400000.0
2007-04-15 23:00:00,13.895,13.992,13.883,13.98,450000.0
2007-04-16 00:00:00,13.982,14.017,13.876,13.935,1200000.0
2007-04-16 01:00:00,13.976,14.025,13.874,13.974,1550000.0
2007-04-16 02:00:00,13.94,14.049,13.836,13.986,10350000.0
2007-04-16 03:00:00,13.948,14.073,13.86,14.004,8350000.0
2007-04-16 04:00:00,13.936,14.064,13.879,14.007,13650000.0
2007-04-16 05:00:00,13.923,14.079,13.862,13.966,11850000.0
2007-04-16 06:00:00,14.008,14.085,13.876,13.991,12000000.0
2007-04-16 07:00:00,13.986,14.126,13.887,14.029,15200000.0
2007-04-16 08:00:00,14.038,14.1,13.838,14.036,18700000.0
2007-04-16 09:00:00,14.01,14.092,13.877,14.076,17750000.0
2007-04-16 10:00:00,14.037,14.103,13.853,13.885,28150000.0
2007-04-16 11:00:00,13.919,14.087,13.787,13.964,25050000.0
2007-04-16 12:00:00,13.999,14.108,13.852,14.036,22550000.0
2007-04-16 13:00:00,14.046,14.105,13.893,14.092,24450000.0
2007-04-16 14:00:00,14.043,14.118,13.893,14.074,24400000.0
2007-04-16 15:00:00,13.945,14.104,13.805,13.877,26150000.0
2007-04-16 16:00:00,13.918,14.01,13.68,13.758,26000000.0
2007-04-16 17:00:00,13.826,13.916,13.684,13.869,26250000.0
2007-04-16 18:00:00,13.759,14.039,13.712,13.944,24600000.0
2007-04-16 19:00:00,13.914,14.082,13.851,13.955,17400000.0
2007-04-16 20:00:00,14.03,14.043,13.837,14.01,9550000.0
2007-04-16 21:00:00,13.922,14.062,13.869,13.913,8600000.0
2007-04-16 22:00:00,14.021,14.042,13.899,13.908,3850000.0
2007-04-16 23:00:00,13.916,14.04,13.864,13.992,3050000.0
2007-04-17 00:00:00,14.03,14.06,13.86,13.977,4850000.0
2007-04-17 01:00:00,13.908,14.035,13.847,14.004,9550000.0
2007-04-17 02:00:00,13.938,14.052,13.839,13.993,10350000.0
2007-04-17 03:00:00,13.993,14.072,13.878,13.973,11850000.0
2007-04-17 04:00:00,13.903,14.041,13.866,13.996,4650000.0
2007-04-17 05:00:00,13.926,14.093,13.847,13.978,10150000.0
2007-04-17 06:00:00,13.975,14.049,13.854,14.017,9550000.0
2007-04-17 07:00:00,13.943,14.065,13.867,13.93,8650000.0
2007-04-17 08:00:00,13.918,14.01,13.829,13.929,10050000.0
2007-04-17 09:00:00,13.907,14.007,13.785,13.954,20400000.0
2007-04-17 10:00:00,13.94,14.044,13.784,13.79,27950000.0
2007-04-17 11:00:00,13.874,14.02,13.714,13.805,23900000.0
2007-04-17 12:00:00,13.811,13.952,13.722,13.904,25950000.0
2007-04-17 13:00:00,13.902,13.995,13.751,13.995,24150000.0
2007-04-17 14:00:00,13.908,14.057,13.785,14.011,25000000.0
2007-04-17 15:00:00,13.912,14.066,13.766,13.854,25850000.0
2007-04-17 16:00:00,13.911,14.037,13.74,13.87,25900000.0
2007-04-17 17:00:00,13.955,14.031,13.765,13.983,26000000.0
2007-04-17 18:00:00,13.886,14.058,13.79,13.892,23700000.0
2007-04-17 19:00:00,13.904,14.01,13.756,13.808,22200000.0
2007-04-17 20:00:00,13.833,13.948,13.733,13.841,15300000.0
2007-04-17 21:00:00,13.826,13.936,13.726,13.758,13050000.0
2007-04-17 22:00:00,13.861,13.924,13.709,13.856,10650000.0
2007-04-17 23:00:00,13.862,13.967,13.737,13.945,3600000.0
2007-04-18 00:00:00,13.815,13.955,13.75,13.878,9650000.0
2007-04-18 01:00:00,13.866,13.976,13.76,13.88,9400000.0
2007-04-18 02:00:00,13.935,14.002,13.737,13.899,12150000.0
2007-04-18 03:00:00,13.926,13.99,13.799,13.925,11750000.0
2007-04-18 04:00:00,13.863,13.971,13.791,13.808,10050000.0
2007-04-18 05:00:00,13.931,13.986,13.796,13.897,7650000.0
2007-04-18 06:00:00,13.935,13.975,13.776,13.917,10250000.0
2007-04-18 07:00:00,13.817,14.013,13.785,13.882,15300000.0
2007-04-18 08:00:00,13.931,14.058,13.804,13.97,21250000.0
2007-04-18 09:00:00,13.947,14.062,13.811,13.992,22650000.0
2007-04-18 10:00:00,13.994,14.044,13.792,13.856,29150000.0
2007-04-18 11:00:00,13.93,14.018,13.781,13.899,24900000.0
2007-04-18 12:00:00,13.919,14.021,13.762,13.931,25400000.0
2007-04-18 13:00:00,13.912,14.014,13.734,13.969,24250000.0
2007-04-18 14:00:00,13.894,13.977,13.725,13.975,24750000.0
2007-04-18 15:00:00,13.866,14.024,13.794,13.884,25600000.0
2007-04-18 16:00:00,13.904,14.004,13.719,13.817,26250000.0
2007-04-18 17:00:00,13.92,13.971,13.704,13.919,25750000.0
2007-04-18 18:00:00,13.846,13.993,13.767,13.867,23550000.0
2007-04-18 19:00:00,13.832,13.968,13.733,13.83,22200000.0
2007-04-18 20:00:00,13.845,13.999,13.757,13.847,15700000.0
2007-04-18 21:00:00,13.845,13.979,13.783,13.938,12100000.0
2007-04-18 22:00:00,13.816,13.953,13.776,13.918,5500000.0
2007-04-18 23:00:00,13.901,13.944,13.775,13.905,2700000.0
2007-04-19 00:00:00,13.95,14.01,13.54,13.811,2750000.0
2007-04-19 01:00:00,13.851,13.974,13.796,13.873,7750000.0
2007-04-19 02:00:00,13.902,14.023,13.793,13.946,16950000.0
2007-04-19 03:00:00,13.909,14.007,13.813,13.93,15700000.0
2007-04-19 04:00:00,13.841,13.994,13.778,13.859,16350000.0
2007-04-19 05:00:00,13.843,13.967,13.77,13.907,14650000.0
2007-04-19 06:00:00,13.908,13.974,13.747,13.917,11500000.0
2007-04-19 07:00:00,13.846,13.949,13.722,13.832,15750000.0
2007-04-19 08:00:00,13.861,13.881,13.514,13.718,21850000.0
2007-04-19 09:00:00,13.683,13.828,13.566,13.732,24150000.0
2007-04-19 10:00:00,13.736,13.882,13.566,13.648,29650000.0
2007-04-19 11:00:00,13.724,13.926,13.647,13.794,25900000.0
2007-04-19 12:00:00,13.809,13.865,13.636,13.786,26100000.0
2007-04-19 13:00:00,13.772,13.865,13.598,13.796,24450000.0
2007-04-19 14:00:00,13.738,13.864,13.535,13.72,24850000.0
2007-04-19 15:00:00,13.596,13.771,13.39,13.534,26000000.0
2007-04-19 16:00:00,13.587,13.694,13.435,13.489,26250000.0
2007-04-19 17:00:00,13.586,13.664,13.434,13.624,26200000.0
2007-04-19 18:00:00,13.532,13.668,13.443,13.554,24100000.0
2007-04-19 19:00:00,13.529,13.714,13.459,13.628,22500000.0
2007-04-19 20:00:00,13.62,13.652,13.461,13.574,15700000.0
2007-04-19 21:00:00,13.544,13.691,13.45,13.482,13950000.0
2007-04-19 22:00:00,13.476,13.663,13.451,13.563,8850000.0
2007-04-19 23:00:00,13.541,13.66,13.508,13.594,3250000.0
2007-04-20 00:00:00,13.62,13.678,13.519,13.648,5450000.0
2007-04-20 01:00:00,13.649,13.708,13.503,13.549,8150000.0
2007-04-20 02:00:00,13.583,13.749,13.517,13.67,14550000.0
2007-04-20 03:00:00,13.721,13.727,13.523,13.597,12700000.0
2007-04-20 04:00:00,13.559,13.698,13.511,13.528,9950000.0
2007-04-20 05:00:00,13.607,13.719,13.505,13.581,11050000.0
2007-04-20 06:00:00,13.645,13.717,13.531,13.554,10500000.0
2007-04-20 07:00:00,13.595,13.711,13.515,13.539,13800000.0
2007-04-20 08:00:00,13.651,13.782,13.552,13.654,20550000.0
2007-04-20 09:00:00,13.686,13.785,13.55,13.738,23250000.0
2007-04-20 10:00:00,13.726,13.875,13.57,13.693,26400000.0
2007-04-20 11:00:00,13.665,13.825,13.573,13.742,23550000.0
2007-04-20 12:00:00,13.767,13.871,13.616,13.804,26200000.0
2007-04-20 13:00:00,13.676,13.921,13.661,13.878,24700000.0
2007-04-20 14:00:00,13.821,13.98,13.698,13.929,24650000.0
2007-04-20 15:00:00,13.784,13.951,13.724,13.774,25350000.0
2007-04-20 16:00:00,13.853,13.967,13.706,13.844,26200000.0
2007-04-20 17:00:00,13.929,13.938,13.73,13.907,25900000.0
2007-04-20 18:00:00,13.825,13.962,13.733,13.878,22850000.0
2007-04-20 19:00:00,13.835,13.988,13.727,13.798,20600000.0
2007-04-20 20:00:00,13.816,13.941,13.731,13.851,13800000.0
2007-04-20 21:00:00,13.8,13.924,13.71,13.806,9650000.0
2007-04-20 22:00:00,13.808,13.915,13.739,13.864,5550000.0
2007-04-22 23:00:00,13.751,13.868,13.734,13.846,2200000.0
2007-04-23 00:00:00,13.93,14.08,13.735,13.819,1600000.0
2007-04-23 01:00:00,13.796,13.887,13.742,13.837,2650000.0
2007-04-23 02:00:00,13.846,13.904,13.723,13.849,11350000.0
2007-04-23 03:00:00,13.78,13.893,13.709,13.848,8650000.0
2007-04-23 04:00:00,13.846,13.903,13.743,13.877,3900000.0
2007-04-23 05:00:00,13.793,13.89,13.726,13.781,7450000.0
2007-04-23 06:00:00,13.766,13.908,13.728,13.78,12750000.0
2007-04-23 07:00:00,13.823,13.935,13.711,13.786,13700000.0
2007-04-23 08:00:00,13.744,13.924,13.668,13.734,16850000.0
2007-04-23 09:00:00,13.743,13.888,13.659,13.721,18050000.0
2007-04-23 10:00:00,13.852,13.949,13.652,13.865,25250000.0
2007-04-23 11:00:00,13.783,13.914,13.647,13.81,23250000.0
2007-04-23 12:00:00,13.734,13.877,13.643,13.726,23050000.0
2007-04-23 13:00:00,13.825,13.889,13.621,13.786,21900000.0
2007-04-23 14:00:00,13.836,13.976,13.654,13.896,24900000.0
2007-04-23 15:00:00,13.9,13.972,13.735,13.879,25950000.0
2007-04-23 16:00:00,13.845,13.944,13.667,13.84,25700000.0
2007-04-23 17:00:00,13.782,14.0,13.718,13.88,29100000.0
2007-04-23 18:00:00,13.91,14.089,13.746,13.932,24450000.0
2007-04-23 19:00:00,13.942,14.058,13.817,13.961,20500000.0
2007-04-23 20:00:00,13.892,14.038,13.823,13.907,13950000.0
2007-04-23 21:00:00,13.974,14.039,13.833,13.932,5800000.0
2007-04-23 22:00:00,13.811,13.992,13.808,13.95,7250000.0
2007-04-23 23:00:00,13.863,14.006,13.84,13.941,2550000.0
2007-04-24 00:00:00,13.977,14.019,13.831,14.004,6700000.0
2007-04-24 01:00:00,13.965,14.039,13.808,13.885,6500000.0
2007-04-24 02:00:00,13.968,14.052,13.809,13.914,14450000.0
2007-04-24 03:00:00,13.89,13.986,13.777,13.906,16350000.0
2007-04-24 04:00:00,13.932,13.96,13.703,13.825,17950000.0
2007-04-24 05:00:00,13.861,13.931,13.733,13.779,15150000.0
2007-04-24 06:00:00,13.776,13.982,13.732,13.95,16000000.0
2007-04-24 07:00:00,13.844,13.983,13.733,13.859,16850000.0
2007-04-24 08:00:00,13.827,13.996,13.744,13.859,21450000.0
2007-04-24 09:00:00,13.879,14.011,13.793,13.84,24800000.0
2007-04-24 10:00:00,13.962,14.062,13.787,14.013,26100000.0
2007-04-24 11:00:00,13.918,14.077,13.841,13.989,26750000.0
2007-04-24 12:00:00,13.945,14.092,13.825,13.889,26300000.0
2007-04-24 13:00:00,14.004,14.048,13.803,13.972,24900000.0
2007-04-24 14:00:00,13.992,14.043,13.793,13.903,24450000.0
2007-04-24 15:00:00,13.932,14.019,13.743,13.859,25500000.0
2007-04-24 16:00:00,13.829,13.977,13.709,13.819,25950000.0
2007-04-24 17:00:00,13.736,13.919,13.579,13.707,29750000.0
2007-04-24 18:00:00,13.719,13.783,13.532,13.686,25650000.0
2007-04-24 19:00:00,13.684,13.802,13.585,13.717,22250000.0
2007-04-24 20:00:00,13.697,13.764,13.557,13.764,10400000.0
2007-04-24 21:00:00,13.66,13.777,13.589,13.705,9700000.0
2007-04-24 22:00:00,13.718,13.775,13.565,13.65,6600000.0
2007-04-24 23:00:00,13.723,13.772,13.593,13.679,4650000.0
2007-04-25 00:00:00,13.76,13.87,13.573,13.751,9250000.0
2007-04-25 01:00:00,13.704,13.818,13.624,13.639,12400000.0
2007-04-25 02:00:00,13.696,13.8,13.575,13.64,18000000.0
2007-04-25 03:00:00,13.654,13.768,13.555,13.671,14350000.0
2007-04-25 04:00:00,13.671,13.759,13.554,13.677,15650000.0
2007-04-25 05:00:00,13.647,13.772,13.583,13.609,11400000.0
2007-04-25 06:00:00,13.606,13.754,13.514,13.617,14950000.0
2007-04-25 07:00:00,13.624,13.759,13.529,13.653,18000000.0
2007-04-25 08:00:00,13.624,13.774,13.535,13.651,20900000.0
2007-04-25 09:00:00,13.696,13.766,13.553,13.646,25750000.0
2007-04-25 10:00:00,13.721,13.803,13.567,13.733,25300000.0
2007-04-25 11:00:00,13.643,13.813,13.572,13.734,24600000.0
2007-04-25 12:00:00,13.68,13.81,13.547,13.667,24450000.0
2007-04-25 13:00:00,13.727,13.807,13.561,13.727,24400000.0
2007-04-25 14:00:00,13.81,13.818,13.559,13.762,25250000.0
2007-04-25 15:00:00,13.767,13.869,13.639,13.773,25700000.0
2007-04-25 16:00:00,13.757,13.879,13.616,13.758,25700000.0
2007-04-25 17:00:00,13.676,13.873,13.559,13.736,29800000.0
2007-04-25 18:00:00,13.762,13.842,13.595,13.689,24950000.0
2007-04-25 19:00:00,13.702,13.815,13.557,13.726,22700000.0
2007-04-25 20:00:00,13.638,13.761,13.569,13.686,12350000.0
2007-04-25 21:00:00,13.718,13.799,13.631,13.775,8700000.0
2007-04-25 22:00:00,13.741,13.823,13.639,13.673,5250000.0
2007-04-25 23:00:00,13.706,13.79,13.633,13.711,1750000.0
2007-04-26 00:00:00,13.8,13.82,13.18,13.731,7750000.0
2007-04-26 01:00:00,13.771,13.812,13.632,13.698,8550000.0
2007-04-26 02:00:00,13.784,13.839,13.633,13.741,15850000.0
2007-04-26 03:00:00,13.724,13.798,13.594,13.654,7500000.0
2007-04-26 04:00:00,13.746,13.788,13.615,13.65,5450000.0
2007-04-26 05:00:00,13.712,13.828,13.594,13.669,9450000.0
2007-04-26 06:00:00,13.756,13.824,13.631,13.697,6150000.0
2007-04-26 07:00:00,13.734,13.802,13.607,13.76,7800000.0
2007-04-26 08:00:00,13.644,13.855,13.607,13.719,20600000.0
2007-04-26 09:00:00,13.736,13.852,13.557,13.668,25900000.0
2007-04-26 10:00:00,13.787,13.836,13.596,13.784,25750000.0
2007-04-26 11:00:00,13.704,13.826,13.565,13.689,26250000.0
2007-04-26 12:00:00,13.653,13.729,13.446,13.491,26300000.0
2007-04-26 13:00:00,13.606,13.682,13.376,13.562,25250000.0
2007-04-26 14:00:00,13.606,13.629,13.26,13.43,25150000.0
2007-04-26 15:00:00,13.419,13.502,13.208,13.351,25850000.0
2007-04-26 16:00:00,13.329,13.438,13.222,13.302,25700000.0
2007-04-26 17:00:00,13.273,13.475,13.035,13.231,29600000.0
2007-04-26 18:00:00,13.26,13.358,13.078,13.273,25700000.0
2007-04-26 19:00:00,13.257,13.379,13.123,13.268,23550000.0
2007-04-26 20:00:00,13.162,13.394,13.129,13.268,18050000.0
2007-04-26 21:00:00,13.27,13.325,13.149,13.216,8350000.0
2007-04-26 22:00:00,13.289,13.354,13.15,13.231,9050000.0
2007-04-26 23:00:00,13.255,13.287,13.129,13.129,4400000.0
2007-04-27 00:00:00,13.32,13.54,13.142,13.26,3350000.0
2007-04-27 01:00:00,13.288,13.324,13.174,13.186,2250000.0
2007-04-27 02:00:00,13.258,13.291,13.109,13.241,11250000.0
2007-04-27 03:00:00,13.179,13.326,13.059,13.079,17250000.0
2007-04-27 04:00:00,13.165,13.29,13.08,13.162,12250000.0
2007-04-27 05:00:00,13.241,13.274,13.085,13.149,11550000.0
2007-04-27 06:00:00,13.146,13.297,13.083,13.13,14400000.0
2007-04-27 07:00:00,13.196,13.301,13.091,13.17,14150000.0
2007-04-27 08:00:00,13.124,13.295,13.078,13.175,22200000.0
2007-04-27 09:00:00,13.183,13.291,13.072,13.125,24450000.0
2007-04-27 10:00:00,13.216,13.321,13.074,13.216,26100000.0
2007-04-27 11:00:00,13.142,13.271,13.029,13.163,26400000.0
2007-04-27 12:00:00,13.102,13.292,13.03,13.115,24750000.0
2007-04-27 13:00:00,13.29,13.389,13.126,13.264,25250000.0
2007-04-27 14:00:00,13.341,13.42,13.159,13.376,24950000.0
2007-04-27 15:00:00,13.34,13.451,13.217,13.383,25950000.0
2007-04-27 16:00:00,13.352,13.496,13.235,13.347,25700000.0
2007-04-27 17:00:00,13.24,13.437,13.144,13.36,29750000.0
2007-04-27 18:00:00,13.419,13.452,13.201,13.331,24950000.0
2007-04-27 19:00:00,13.339,13.497,13.212,13.446,22700000.0
2007-04-27 20:00:00,13.334,13.537,13.301,13.444,15600000.0
2007-04-27 21:00:00,13.357,13.558,13.31,13.454,8900000.0
2007-04-27 22:00:00,13.38,13.532,13.333,13.466,12900000.0
2007-04-29 23:00:00,13.464,13.535,13.36,13.485,2200000.0
2007-04-30 00:00:00,13.372,13.546,13.372,13.391,8050000.0
2007-04-30 01:00:00,13.396,13.528,13.297,13.297,9650000.0
2007-04-30 02:00:00,13.351,13.508,13.295,13.431,9900000.0
2007-04-30 03:00:00,13.391,13.499,13.339,13.396,8700000.0
2007-04-30 04:00:00,13.361,13.5,13.311,13.421,10300000.0
2007-04-30 05:00:00,13.333,13.53,13.333,13.46,2150000.0
2007-04-30 06:00:00,13.349,13.534,13.3,13.452,5350000.0
2007-04-30 07:00:00,13.417,13.554,13.356,13.387,10250000.0
2007-04-30 08:00:00,13.498,13.531,13.31,13.424,18500000.0
2007-04-30 09:00:00,13.436,13.497,13.262,13.433,24250000.0
2007-04-30 10:00:00,13.413,13.5,13.219,13.315,29350000.0
2007-04-30 11:00:00,13.341,13.491,13.207,13.352,25700000.0
2007-04-30 12:00:00,13.381,13.533,13.272,13.44,25100000.0
2007-04-30 13:00:00,13.438,13.489,13.272,13.467,24300000.0
2007-04-30 14:00:00,13.434,13.548,13.28,13.481,25250000.0
2007-04-30 15:00:00,13.382,13.513,13.251,13.344,26300000.0
2007-04-30 16:00:00,13.398,13.501,13.241,13.319,26750000.0
2007-04-30 17:00:00,13.413,13.535,13.243,13.393,26100000.0
2007-04-30 18:00:00,13.275,13.462,13.256,13.388,26350000.0
2007-04-30 19:00:00,13.39,13.496,13.254,13.338,21200000.0
2007-04-30 20:00:00,13.349,13.453,13.229,13.352,16200000.0
2007-04-30 21:00:00,13.29,13.423,13.214,13.226,15200000.0
2007-04-30 22:00:00,13.219,13.437,13.2,13.381,9850000.0
2007-04-30 23:00:00,13.306,13.399,13.233,13.257,3400000.0
2007-05-01 00:00:00,13.39,13.46,13.13,13.299,8000000.0
2007-05-01 01:00:00,13.344,13.461,13.265,13.403,10650000.0
2007-05-01 02:00:00,13.33,13.471,13.219,13.322,17750000.0
2007-05-01 03:00:00,13.268,13.436,13.231,13.299,9500000.0
2007-05-01 04:00:00,13.271,13.385,13.254,13.257,5100000.0
2007-05-01 05:00:00,13.371,13.416,13.246,13.356,7950000.0
2007-05-01 06:00:00,13.288,13.419,13.227,13.261,9850000.0
2007-05-01 07:00:00,13.374,13.425,13.251,13.36,14500000.0
2007-05-01 08:00:00,13.321,13.448,13.232,13.334,20250000.0
2007-05-01 09:00:00,13.346,13.455,13.221,13.391,21800000.0
2007-05-01 10:00:00,13.395,13.469,13.223,13.236,25650000.0
2007-05-01 11:00:00,13.29,13.474,13.205,13.302,24950000.0
2007-05-01 12:00:00,13.331,13.447,13.219,13.388,24900000.0
2007-05-01 13:00:00,13.398,13.463,13.183,13.324,25150000.0
2007-05-01 14:00:00,13.277,13.392,13.117,13.328,25250000.0
2007-05-01 15:00:00,13.177,13.343,12.977,13.072,26650000.0
2007-05-01 16:00:00,13.112,13.288,12.983,13.103,26750000.0
2007-05-01 17:00:00,13.158,13.352,12.997,13.314,25900000.0
2007-05-01 18:00:00,13.238,13.402,13.164,13.259,26900000.0
2007-05-01 19:00:00,13.233,13.315,13.035,13.094,23250000.0
2007-05-01 20:00:00,13.094,13.258,13.011,13.159,16500000.0
2007-05-01 21:00:00,13.104,13.238,13.058,13.112,12900000.0
2007-05-01 22:00:00,13.096,13.246,13.073,13.219,6400000.0
2007-05-01 23:00:00,13.128,13.23,13.067,13.081,5050000.0
2007-05-02 00:00:00,13.25,13.34,13.02,13.182,10900000.0
2007-05-02 01:00:00,13.161,13.346,13.129,13.299,9400000.0
2007-05-02 02:00:00,13.261,13.345,13.13,13.23,11550000.0
2007-05-02 03:00:00,13.181,13.31,13.133,13.208,9650000.0
2007-05-02 04:00:00,13.161,13.286,13.124,13.167,9000000.0
2007-05-02 05:00:00,13.242,13.301,13.081,13.142,16000000.0
2007-05-02 06:00:00,13.154,13.301,13.094,13.228,13150000.0
2007-05-02 07:00:00,13.237,13.285,13.096,13.141,13600000.0
2007-05-02 08:00:00,13.231,13.303,13.077,13.217,22300000.0
2007-05-02 09:00:00,13.179,13.299,13.018,13.189,24100000.0
2007-05-02 10:00:00,13.194,13.269,13.034,13.059,29650000.0
2007-05-02 11:00:00,13.15,13.297,13.027,13.132,25450000.0
2007-05-02 12:00:00,13.178,13.252,12.994,13.112,25600000.0
2007-05-02 13:00:00,13.11,13.173,12.925,13.064,25150000.0
2007-05-02 14:00:00,13.048,13.106,12.841,13.022,25250000.0
2007-05-02 15:00:00,12.912,13.189,12.894,13.073,26500000.0
2007-05-02 16:00:00,13.104,13.296,12.968,13.137,26750000.0
2007-05-02 17:00:00,13.168,13.232,12.939,13.146,26050000.0
2007-05-02 18:00:00,13.055,13.3,13.005,13.175,26150000.0
2007-05-02 19:00:00,13.167,13.259,13.018,13.114,22950000.0
2007-05-02 20:00:00,13.1,13.233,13.014,13.142,13750000.0
2007-05-02 21:00:00,13.087,13.266,13.035,13.186,13450000.0
2007-05-02 22:00:00,13.106,13.248,13.05,13.204,7150000.0
2007-05-02 23:00:00,13.096,13.211,13.032,13.095,4500000.0
2007-05-03 00:00:00,13.21,13.43,13.036,13.097,9250000.0
2007-05-03 01:00:00,13.099,13.246,13.059,13.169,7450000.0
2007-05-03 02:00:00,13.094,13.239,13.062,13.144,5400000.0
2007-05-03 03:00:00,13.086,13.211,13.032,13.147,5400000.0
2007-05-03 04:00:00,13.072,13.198,13.058,13.159,3000000.0
2007-05-03 05:00:00,13.191,13.199,13.043,13.152,4550000.0
2007-05-03 06:00:00,13.099,13.241,13.013,13.164,8950000.0
2007-05-03 07:00:00,13.168,13.243,13.019,13.055,13200000.0
2007-05-03 08:00:00,13.102,13.242,13.033,13.167,23400000.0
2007-05-03 09:00:00,13.145,13.313,13.043,13.262,21800000.0
2007-05-03 10:00:00,13.245,13.366,13.079,13.193,29050000.0
2007-05-03 11:00:00,13.233,13.396,13.128,13.223,25900000.0
2007-05-03 12:00:00,13.263,13.38,13.124,13.28,25650000.0
2007-05-03 13:00:00,13.274,13.317,13.083,13.262,24700000.0
2007-05-03 14:00:00,13.218,13.287,13.052,13.257,25250000.0
2007-05-03 15:00:00,13.132,13.296,13.059,13.18,26400000.0
2007-05-03 16:00:00,13.214,13.305,13.052,13.169,26750000.0
2007-05-03 17:00:00,13.25,13.421,13.074,13.351,25450000.0
2007-05-03 18:00:00,13.247,13.443,13.162,13.321,26600000.0
2007-05-03 19:00:00,13.287,13.449,13.186,13.238,22650000.0
2007-05-03 20:00:00,13.367,13.413,13.186,13.289,13100000.0
2007-05-03 21:00:00,13.261,13.397,13.201,13.25,7550000.0
2007-05-03 22:00:00,13.231,13.436,13.211,13.346,8200000.0
2007-05-03 23:00:00,13.383,13.401,13.248,13.362,5600000.0
2007-05-04 00:00:00,13.39,13.58,13.194,13.27,8200000.0
2007-05-04 01:00:00,13.317,13.382,13.208,13.329,6550000.0
2007-05-04 02:00:00,13.294,13.423,13.218,13.368,9250000.0
2007-05-04 03:00:00,13.334,13.383,13.183,13.283,7750000.0
2007-05-04 04:00:00,13.211,13.338,13.183,13.274,7550000.0
2007-05-04 05:00:00,13.238,13.414,13.193,13.224,8900000.0
2007-05-04 06:00:00,13.265,13.399,13.184,13.386,12950000.0
2007-05-04 07:00:00,13.353,13.459,13.204,13.252,15150000.0
2007-05-04 08:00:00,13.349,13.456,13.186,13.314,20200000.0
2007-05-04 09:00:00,13.277,13.449,13.188,13.327,22600000.0
2007-05-04 10:00:00,13.363,13.451,13.18,13.267,28350000.0
2007-05-04 11:00:00,13.263,13.411,13.169,13.262,25350000.0
2007-05-04 12:00:00,13.306,13.408,13.157,13.319,25700000.0
2007-05-04 13:00:00,13.34,13.438,13.199,13.42,24200000.0
2007-05-04 14:00:00,13.363,13.483,13.239,13.411,25500000.0
2007-05-04 15:00:00,13.322,13.534,13.28,13.385,26650000.0
2007-05-04 16:00:00,13.425,13.559,13.283,13.42,26750000.0
2007-05-04 17:00:00,13.514,13.565,13.325,13.482,26100000.0
2007-05-04 18:00:00,13.382,13.528,13.23,13.339,26350000.0
2007-05-04 19:00:00,13.324,13.464,13.221,13.318,22250000.0
2007-05-04 20:00:00,13.268,13.451,13.231,13.366,13700000.0
2007-05-04 21:00:00,13.348,13.442,13.266,13.302,7900000.0
2007-05-04 22:00:00,13.309,13.436,13.268,13.337,8050000.0
2007-05-06 23:00:00,13.295,13.427,13.266,13.392,1800000.0
2007-05-07 00:00:00,13.43,13.57,13.282,13.374,6600000.0
2007-05-07 01:00:00,13.324,13.46,13.247,13.356,10450000.0
2007-05-07 02:00:00,13.321,13.502,13.286,13.434,11050000.0
2007-05-07 03:00:00,13.388,13.488,13.323,13.434,7350000.0
2007-05-07 04:00:00,13.372,13.491,13.328,13.388,5450000.0
2007-05-07 05:00:00,13.418,13.508,13.325,13.435,5300000.0
2007-05-07 06:00:00,13.366,13.522,13.285,13.358,11800000.0
2007-05-07 07:00:00,13.46,13.531,13.331,13.408,12200000.0
2007-05-07 08:00:00,13.38,13.549,13.289,13.447,18900000.0
2007-05-07 09:00:00,13.452,13.551,13.332,13.504,11500000.0
2007-05-07 10:00:00,13.466,13.548,13.316,13.316,21550000.0
2007-05-07 11:00:00,13.362,13.518,13.298,13.456,14950000.0
2007-05-07 12:00:00,13.5,13.555,13.316,13.374,20250000.0
2007-05-07 13:00:00,13.436,13.59,13.303,13.508,22250000.0
2007-05-07 14:00:00,13.48,13.603,13.354,13.54,24250000.0
2007-05-07 15:00:00,13.424,13.6,13.334,13.454,25300000.0
2007-05-07 16:00:00,13.489,13.566,13.34,13.387,26750000.0
2007-05-07 17:00:00,13.485,13.547,13.297,13.492,26000000.0
2007-05-07 18:00:00,13.399,13.554,13.329,13.445,26150000.0
2007-05-07 19:00:00,13.399,13.529,13.319,13.386,22900000.0
2007-05-07 20:00:00,13.386,13.503,13.309,13.441,11100000.0
2007-05-07 21:00:00,13.427,13.511,13.336,13.383,7250000.0
2007-05-07 22:00:00,13.407,13.529,13.331,13.483,5900000.0
2007-05-07 23:00:00,13.386,13.514,13.356,13.428,4100000.0
2007-05-08 00:00:00,13.5,13.54,13.29,13.414,5300000.0
2007-05-08 01:00:00,13.436,13.499,13.345,13.41,4400000.0
2007-05-08 02:00:00,13.391,13.512,13.275,13.296,17900000.0
2007-05-08 03:00:00,13.352,13.48,13.288,13.451,10800000.0
2007-05-08 04:00:00,13.41,13.508,13.319,13.375,9500000.0
2007-05-08 05:00:00,13.471,13.573,13.314,13.444,11300000.0
2007-05-08 06:00:00,13.357,13.5,13.323,13.46,11550000.0
2007-05-08 07:00:00,13.472,13.542,13.333,13.411,14100000.0
2007-05-08 08:00:00,13.376,13.553,13.316,13.406,20950000.0
2007-05-08 09:00:00,13.426,13.558,13.299,13.477,23400000.0
2007-05-08 10:00:00,13.489,13.538,13.28,13.348,29350000.0
2007-05-08 11:00:00,13.383,13.502,13.249,13.392,24800000.0
2007-05-08 12:00:00,13.435,13.518,13.25,13.402,26100000.0
2007-05-08 13:00:00,13.381,13.474,13.237,13.402,24250000.0
2007-05-08 14:00:00,13.37,13.497,13.215,13.407,25350000.0
2007-05-08 15:00:00,13.257,13.435,13.208,13.283,26600000.0
2007-05-08 16:00:00,13.346,13.433,13.097,13.215,26750000.0
2007-05-08 17:00:00,13.327,13.372,13.147,13.338,25900000.0
2007-05-08 18:00:00,13.224,13.503,13.186,13.452,27200000.0
2007-05-08 19:00:00,13.426,13.542,13.278,13.351,21850000.0
2007-05-08 20:00:00,13.336,13.49,13.248,13.402,16350000.0
2007-05-08 21:00:00,13.365,13.499,13.294,13.473,13900000.0
2007-05-08 22:00:00,13.349,13.501,13.331,13.353,6050000.0
2007-05-08 23:00:00,13.381,13.467,13.329,13.438,2100000.0
2007-05-09 00:00:00,13.49,13.5,13.17,13.404,7000000.0
2007-05-09 01:00:00,13.363,13.515,13.329,13.431,7650000.0
2007-05-09 02:00:00,13.455,13.512,13.267,13.431,16450000.0
2007-05-09 03:00:00,13.392,13.497,13.287,13.426,11200000.0
2007-05-09 04:00:00,13.329,13.468,13.313,13.424,4600000.0
2007-05-09 05:00:00,13.472,13.522,13.293,13.421,6600000.0
2007-05-09 06:00:00,13.327,13.485,13.289,13.374,12700000.0
2007-05-09 07:00:00,13.44,13.508,13.28,13.312,16600000.0
2007-05-09 08:00:00,13.401,13.506,13.259,13.374,24150000.0
2007-05-09 09:00:00,13.391,13.493,13.268,13.445,23150000.0
2007-05-09 10:00:00,13.436,13.549,13.257,13.357,30050000.0
2007-05-09 11:00:00,13.369,13.532,13.287,13.415,25700000.0
2007-05-09 12:00:00,13.427,13.499,13.273,13.412,25650000.0
2007-05-09 13:00:00,13.38,13.477,13.23,13.402,24800000.0
2007-05-09 14:00:00,13.348,13.448,13.206,13.413,25250000.0
2007-05-09 15:00:00,13.278,13.419,13.143,13.28,25800000.0
2007-05-09 16:00:00,13.334,13.392,13.159,13.235,26750000.0
2007-05-09 17:00:00,13.329,13.354,13.03,13.277,26050000.0
2007-05-09 18:00:00,13.182,13.371,13.131,13.305,26650000.0
2007-05-09 19:00:00,13.276,13.389,13.143,13.188,23200000.0
2007-05-09 20:00:00,13.194,13.38,13.14,13.288,19250000.0
2007-05-09 21:00:00,13.266,13.391,13.195,13.32,7850000.0
2007-05-09 22:00:00,13.284,13.381,13.208,13.331,3100000.0
2007-05-09 23:00:00,13.234,13.422,13.206,13.252,4600000.0
2007-05-10 00:00:00,13.36,13.402,12.99,13.305,5600000.0
2007-05-10 01:00:00,13.374,13.379,13.217,13.273,7400000.0
2007-05-10 02:00:00,13.261,13.412,13.15,13.314,17350000.0
2007-05-10 03:00:00,13.284,13.355,13.154,13.219,13600000.0
2007-05-10 04:00:00,13.286,13.313,13.176,13.237,3350000.0
2007-05-10 05:00:00,13.232,13.353,13.163,13.331,10200000.0
2007-05-10 06:00:00,13.198,13.325,13.144,13.26,8150000.0
2007-05-10 07:00:00,13.225,13.389,13.144,13.28,14750000.0
2007-05-10 08:00:00,13.291,13.345,13.101,13.253,25000000.0
2007-05-10 09:00:00,13.217,13.346,13.085,13.26,20950000.0
2007-05-10 10:00:00,13.252,13.338,13.066,13.154,30050000.0
2007-05-10 11:00:00,13.195,13.306,13.086,13.172,25200000.0
2007-05-10 12:00:00,13.21,13.314,13.069,13.218,26100000.0
2007-05-10 13:00:00,13.242,13.292,13.071,13.281,25150000.0
2007-05-10 14:00:00,13.216,13.326,13.006,13.18,25250000.0
2007-05-10 15:00:00,13.068,13.23,13.004,13.114,26550000.0
2007-05-10 16:00:00,13.16,13.274,12.999,13.145,26750000.0
2007-05-10 17:00:00,13.226,13.262,13.001,13.202,25900000.0
2007-05-10 18:00:00,13.087,13.217,12.955,13.068,26650000.0
2007-05-10 19:00:00,13.051,13.127,12.829,12.869,24500000.0
2007-05-10 20:00:00,13.009,13.075,12.848,12.965,17150000.0
2007-05-10 21:00:00,12.937,13.064,12.848,12.919,14450000.0
2007-05-10 22:00:00,12.983,13.07,12.904,13.039,9200000.0
2007-05-10 23:00:00,13.011,13.039,12.837,12.959,4650000.0
2007-05-11 00:00:00,13.03,13.29,12.859,12.909,5900000.0
2007-05-11 01:00:00,12.925,13.079,12.848,12.946,10250000.0
2007-05-11 02:00:00,12.853,13.007,12.754,12.901,20000000.0
2007-05-11 03:00:00,12.923,13.017,12.785,12.872,19700000.0
2007-05-11 04:00:00,12.797,13.005,12.793,12.847,11950000.0
2007-05-11 05:00:00,12.976,13.063,12.826,12.957,17000000.0
2007-05-11 06:00:00,12.877,13.054,12.853,13.014,17700000.0
2007-05-11 07:00:00,12.935,13.053,12.849,12.892,15750000.0
2007-05-11 08:00:00,12.994,13.066,12.779,12.926,25350000.0
2007-05-11 09:00:00,12.927,13.034,12.789,12.95,24350000.0
2007-05-11 10:00:00,12.953,13.068,12.793,12.835,29500000.0
2007-05-11 11:00:00,12.948,13.035,12.802,12.932,25700000.0
2007-05-11 12:00:00,12.969,13.069,12.806,12.965,25600000.0
2007-05-11 13:00:00,12.961,13.083,12.83,13.046,25150000.0
2007-05-11 14:00:00,13.026,13.161,12.886,13.141,25250000.0
2007-05-11 15:00:00,13.03,13.206,12.948,13.018,26550000.0
2007-05-11 16:00:00,13.087,13.211,12.928,13.047,26750000.0
2007-05-11 17:00:00,13.154,13.272,12.991,13.184,26200000.0
2007-05-11 18:00:00,13.086,13.231,13.001,13.132,26550000.0
2007-05-11 19:00:00,13.113,13.231,12.997,13.079,21700000.0
2007-05-11 20:00:00,13.071,13.229,13.014,13.137,13550000.0
2007-05-11 21:00:00,13.217,13.256,13.046,13.073,8550000.0
2007-05-11 22:00:00,13.076,13.245,13.033,13.193,5050000.0
2007-05-13 23:00:00,13.058,13.236,13.042,13.185,2850000.0
2007-05-14 00:00:00,13.19,13.23,13.01,13.071,7550000.0
2007-05-14 01:00:00,13.041,13.204,13.018,13.147,13200000.0
2007-05-14 02:00:00,13.138,13.192,12.995,13.021,14000000.0
2007-05-14 03:00:00,13.052,13.156,12.977,13.043,11150000.0
2007-05-14 04:00:00,13.096,13.213,12.991,13.034,16250000.0
2007-05-14 05:00:00,13.151,13.196,12.998,13.099,11650000.0
2007-05-14 06:00:00,13.039,13.211,13.01,13.089,15050000.0
2007-05-14 07:00:00,13.122,13.229,13.008,13.077,14350000.0
2007-05-14 08:00:00,13.089,13.247,13.01,13.104,21400000.0
2007-05-14 09:00:00,13.126,13.291,13.012,13.076,25350000.0
2007-05-14 10:00:00,13.192,13.245,12.99,13.166,25650000.0
2007-05-14 11:00:00,13.081,13.228,12.972,13.123,26750000.0
2007-05-14 12:00:00,13.073,13.219,12.973,13.084,25550000.0
2007-05-14 13:00:00,13.168,13.241,12.975,13.135,25250000.0
2007-05-14 14:00:00,13.197,13.229,12.946,13.119,25150000.0
2007-05-14 15:00:00,13.073,13.152,12.92,13.052,26100000.0
2007-05-14 16:00:00,13.05,13.156,12.868,12.974,25700000.0
2007-05-14 17:00:00,12.918,13.122,12.873,13.058,30050000.0
2007-05-14 18:00:00,13.088,13.115,12.888,13.006,23700000.0
2007-05-14 19:00:00,13.046,13.148,12.909,13.047,25100000.0
2007-05-14 20:00:00,12.962,13.106,12.909,13.066,14700000.0
2007-05-14 21:00:00,13.037,13.127,12.931,12.973,11200000.0
2007-05-14 22:00:00,13.061,13.134,12.969,13.119,8450000.0
2007-05-14 23:00:00,13.001,13.154,12.989,13.017,1600000.0
2007-05-15 00:00:00,13.14,13.25,12.978,13.119,5050000.0
2007-05-15 01:00:00,13.08,13.157,12.964,12.991,4000000.0
2007-05-15 02:00:00,13.024,13.115,12.938,13.002,12050000.0
2007-05-15 03:00:00,12.999,13.125,12.936,13.033,11300000.0
2007-05-15 04:00:00,13.002,13.155,12.929,12.998,12050000.0
2007-05-15 05:00:00,12.964,13.107,12.888,13.068,11200000.0
2007-05-15 06:00:00,13.044,13.13,12.922,12.97,9250000.0
2007-05-15 07:00:00,13.053,13.131,12.882,12.964,13250000.0
2007-05-15 08:00:00,12.957,13.139,12.91,12.974,21200000.0
2007-05-15 09:00:00,12.996,13.105,12.885,12.944,25050000.0
2007-05-15 10:00:00,13.053,13.113,12.884,13.081,25750000.0
2007-05-15 11:00:00,12.948,13.096,12.85,12.971,26750000.0
2007-05-15 12:00:00,12.972,13.083,12.808,12.877,26600000.0
2007-05-15 13:00:00,12.977,13.056,12.813,12.976,25400000.0
2007-05-15 14:00:00,13.033,13.167,12.83,13.111,25150000.0
2007-05-15 15:00:00,13.106,13.192,12.928,13.056,26400000.0
2007-05-15 16:00:00,13.032,13.282,12.945,13.158,25700000.0
2007-05-15 17:00:00,13.099,13.284,13.005,13.169,29900000.0
2007-05-15 18:00:00,13.19,13.267,13.006,13.185,23000000.0
2007-05-15 19:00:00,13.155,13.254,13.017,13.151,24800000.0
2007-05-15 20:00:00,13.101,13.211,13.012,13.133,14350000.0
2007-05-15 21:00:00,13.131,13.186,12.984,13.133,6900000.0
2007-05-15 22:00:00,13.099,13.234,13.027,13.195,7550000.0
2007-05-15 23:00:00,13.051,13.221,12.976,13.036,2800000.0
2007-05-16 00:00:00,13.18,13.243,12.81,13.143,10050000.0
2007-05-16 01:00:00,13.138,13.214,13.026,13.047,5150000.0
2007-05-16 02:00:00,13.121,13.194,12.991,13.069,9900000.0
2007-05-16 03:00:00,13.041,13.168,13.003,13.063,9300000.0
2007-05-16 04:00:00,13.084,13.184,12.987,13.031,7550000.0
2007-05-16 05:00:00,13.078,13.165,12.992,13.09,8300000.0
2007-05-16 06:00:00,13.094,13.173,13.018,13.068,9000000.0
2007-05-16 07:00:00,13.138,13.18,12.995,13.074,14750000.0
2007-05-16 08:00:00,13.044,13.213,12.998,13.1,17250000.0
2007-05-16 09:00:00,13.099,13.182,12.975,13.011,24950000.0
2007-05-16 10:00:00,13.144,13.212,12.944,13.172,25850000.0
2007-05-16 11:00:00,13.049,13.17,12.918,13.102,26750000.0
2007-05-16 12:00:00,13.135,13.181,12.941,12.989,26150000.0
2007-05-16 13:00:00,13.159,13.18,12.935,13.071,24600000.0
2007-05-16 14:00:00,13.133,13.162,12.879,13.061,25150000.0
2007-05-16 15:00:00,13.045,13.121,12.865,13.028,26250000.0
2007-05-16 16:00:00,12.998,13.116,12.895,13.002,25400000.0
2007-05-16 17:00:00,12.893,13.093,12.862,13.01,30000000.0
2007-05-16 18:00:00,13.038,13.08,12.645,12.814,24900000.0
2007-05-16 19:00:00,12.828,12.917,12.653,12.816,24800000.0
2007-05-16 20:00:00,12.731,12.912,12.678,12.766,18500000.0
2007-05-16 21:00:00,12.827,12.926,12.706,12.78,8800000.0
2007-05-16 22:00:00,12.759,12.91,12.728,12.876,6500000.0
2007-05-16 23:00:00,12.81,12.876,12.724,12.812,1900000.0
2007-05-17 00:00:00,12.91,12.94,12.68,12.777,7050000.0
2007-05-17 01:00:00,12.766,12.94,12.703,12.894,11750000.0
2007-05-17 02:00:00,12.888,12.919,12.721,12.865,17600000.0
2007-05-17 03:00:00,12.781,12.91,12.727,12.792,9200000.0
2007-05-17 04:00:00,12.824,12.89,12.703,12.789,10100000.0
2007-05-17 05:00:00,12.793,12.893,12.731,12.806,7700000.0
2007-05-17 06:00:00,12.824,12.95,12.736,12.76,11400000.0
2007-05-17 07:00:00,12.783,12.894,12.668,12.792,15500000.0
2007-05-17 08:00:00,12.744,12.891,12.665,12.727,20950000.0
2007-05-17 09:00:00,12.759,12.909,12.673,12.732,26000000.0
2007-05-17 10:00:00,12.863,12.94,12.691,12.855,25400000.0
2007-05-17 11:00:00,12.797,12.919,12.661,12.808,25550000.0
2007-05-17 12:00:00,12.789,12.927,12.678,12.714,26100000.0
2007-05-17 13:00:00,12.868,12.904,12.608,12.738,25300000.0
2007-05-17 14:00:00,12.799,12.866,12.505,12.686,25150000.0
2007-05-17 15:00:00,12.719,12.765,12.488,12.644,26300000.0
2007-05-17 16:00:00,12.623,12.795,12.554,12.659,25900000.0
2007-05-17 17:00:00,12.622,12.855,12.55,12.788,29700000.0
2007-05-17 18:00:00,12.811,12.85,12.636,12.69,24000000.0
2007-05-17 19:00:00,12.744,12.84,12.589,12.766,22650000.0
2007-05-17 20:00:00,12.64,12.837,12.625,12.781,12400000.0
2007-05-17 21:00:00,12.808,12.837,12.637,12.787,9700000.0
2007-05-17 22:00:00,12.686,12.846,12.615,12.811,9800000.0
2007-05-17 23:00:00,12.766,12.846,12.694,12.721,2000000.0
2007-05-18 00:00:00,12.82,13.0,12.697,12.77,10400000.0
2007-05-18 01:00:00,12.846,12.934,12.691,12.784,8350000.0
2007-05-18 02:00:00,12.708,12.878,12.653,12.701,19050000.0
2007-05-18 03:00:00,12.749,12.829,12.638,12.723,11800000.0
2007-05-18 04:00:00,12.779,12.854,12.648,12.702,9650000.0
2007-05-18 05:00:00,12.754,12.85,12.635,12.661,9150000.0
2007-05-18 06:00:00,12.734,12.826,12.623,12.686,8850000.0
2007-05-18 07:00:00,12.728,12.802,12.593,12.709,16800000.0
2007-05-18 08:00:00,12.627,12.861,12.581,12.712,22700000.0
2007-05-18 09:00:00,12.742,12.884,12.582,12.744,23500000.0
2007-05-18 10:00:00,12.861,12.931,12.67,12.9,26200000.0
2007-05-18 11:00:00,12.802,12.95,12.68,12.84,26250000.0
2007-05-18 12:00:00,12.798,12.909,12.651,12.669,26100000.0
2007-05-18 13:00:00,12.803,12.894,12.641,12.789,25250000.0
2007-05-18 14:00:00,12.836,12.84,12.594,12.734,25150000.0
2007-05-18 15:00:00,12.745,12.893,12.641,12.751,26350000.0
2007-05-18 16:00:00,12.708,12.965,12.666,12.809,25650000.0
2007-05-18 17:00:00,12.754,12.99,12.729,12.899,30300000.0
2007-05-18 18:00:00,12.912,13.0,12.755,12.847,23650000.0
2007-05-18 19:00:00,12.858,12.961,12.728,12.78,21050000.0
2007-05-18 20:00:00,12.804,12.983,12.744,12.881,10300000.0
2007-05-18 21:00:00,12.866,12.963,12.758,12.911,7400000.0
2007-05-18 22:00:00,12.792,12.939,12.787,12.799,7350000.0
2007-05-20 23:00:00,12.855,12.917,12.767,12.917,1300000.0
2007-05-21 00:00:00,12.93,13.08,12.773,12.941,2450000.0
2007-05-21 01:00:00,12.908,12.967,12.787,12.921,3600000.0
2007-05-21 02:00:00,12.901,12.983,12.77,12.878,13750000.0
2007-05-21 03:00:00,12.884,12.971,12.793,12.894,12250000.0
2007-05-21 04:00:00,12.948,12.977,12.786,12.911,7550000.0
2007-05-21 05:00:00,12.951,12.988,12.763,12.814,10150000.0
2007-05-21 06:00:00,12.833,12.951,12.771,12.908,11400000.0
2007-05-21 07:00:00,12.879,12.95,12.766,12.802,13400000.0
2007-05-21 08:00:00,12.891,12.948,12.711,12.894,19500000.0
2007-05-21 09:00:00,12.841,12.976,12.715,12.887,19450000.0
2007-05-21 10:00:00,12.887,12.989,12.725,12.798,29150000.0
2007-05-21 11:00:00,12.834,12.967,12.708,12.845,25300000.0
2007-05-21 12:00:00,12.895,12.956,12.728,12.876,25500000.0
2007-05-21 13:00:00,12.873,12.948,12.655,12.855,25150000.0
2007-05-21 14:00:00,12.827,12.899,12.665,12.818,24950000.0
2007-05-21 15:00:00,12.664,12.884,12.643,12.735,26600000.0
2007-05-21 16:00:00,12.806,12.96,12.646,12.836,26750000.0
2007-05-21 17:00:00,12.943,13.053,12.777,12.995,26200000.0
2007-05-21 18:00:00,12.895,13.051,12.831,12.982,26000000.0
2007-05-21 19:00:00,12.953,13.067,12.847,12.894,19900000.0
2007-05-21 20:00:00,13.035,13.036,12.844,13.002,9450000.0
2007-05-21 21:00:00,12.927,13.055,12.895,12.973,3150000.0
2007-05-21 22:00:00,12.931,13.074,12.872,12.952,4550000.0
2007-05-21 23:00:00,12.954,13.027,12.91,12.951,1600000.0
2007-05-22 00:00:00,12.958,13.046,12.914,12.968,3250000.0
2007-05-22 01:00:00,12.973,13.073,12.877,12.975,2800000.0
2007-05-22 02:00:00,13.011,13.033,12.819,12.938,14600000.0
2007-05-22 03:00:00,12.924,13.016,12.826,12.966,11700000.0
2007-05-22 04:00:00,12.919,12.999,12.833,12.833,9550000.0
2007-05-22 05:00:00,12.99,13.02,12.815,12.881,9300000.0
2007-05-22 06:00:00,12.951,13.01,12.772,12.977,11500000.0
2007-05-22 07:00:00,12.931,13.008,12.82,12.851,15150000.0
2007-05-22 08:00:00,12.951,13.029,12.82,12.964,22200000.0
2007-05-22 09:00:00,12.888,13.11,12.858,13.077,25550000.0
2007-05-22 10:00:00,13.056,13.156,12.853,12.951,29950000.0
2007-05-22 11:00:00,13.006,13.152,12.867,13.013,25400000.0
2007-05-22 12:00:00,13.015,13.1,12.869,13.009,26300000.0
2007-05-22 13:00:00,13.016,13.082,12.861,13.045,25000000.0
2007-05-22 14:00:00,13.011,13.097,12.845,13.006,24450000.0
2007-05-22 15:00:00,12.9,13.084,12.796,12.897,26400000.0
2007-05-22 16:00:00,12.935,13.047,12.814,12.883,26750000.0
2007-05-22 17:00:00,12.982,13.001,12.742,12.931,26100000.0
2007-05-22 18:00:00,12.809,12.996,12.735,12.871,26150000.0
2007-05-22 19:00:00,12.84,12.968,12.729,12.784,21500000.0
2007-05-22 20:00:00,12.82,12.938,12.705,12.906,17850000.0
2007-05-22 21:00:00,12.794,12.933,12.73,12.785,11600000.0
2007-05-22 22:00:00,12.861,12.939,12.747,12.863,12400000.0
2007-05-22 23:00:00,12.86,12.936,12.746,12.936,3050000.0
2007-05-23 00:00:00,12.853,12.925,12.762,12.762,5700000.0
2007-05-23 01:00:00,12.801,12.951,12.744,12.875,7850000.0
2007-05-23 02:00:00,12.871,12.917,12.705,12.828,14750000.0
2007-05-23 03:00:00,12.834,12.902,12.734,12.769,11150000.0
2007-05-23 04:00:00,12.778,12.935,12.726,12.754,7800000.0
2007-05-23 05:00:00,12.871,12.954,12.733,12.858,7950000.0
2007-05-23 06:00:00,12.88,12.955,12.707,12.848,12500000.0
2007-05-23 07:00:00,12.859,12.946,12.759,12.798,14150000.0
2007-05-23 08:00:00,12.902,12.967,12.736,12.844,21800000.0
2007-05-23 09:00:00,12.806,12.972,12.735,12.901,25000000.0
2007-05-23 10:00:00,12.896,12.943,12.687,12.728,29950000.0
2007-05-23 11:00:00,12.809,12.938,12.707,12.829,25450000.0
2007-05-23 12:00:00,12.876,12.986,12.715,12.891,25950000.0
2007-05-23 13:00:00,12.779,13.042,12.74,12.958,25200000.0
2007-05-23 14:00:00,12.938,13.065,12.789,13.014,25300000.0
2007-05-23 15:00:00,12.928,13.051,12.827,12.952,26450000.0
2007-05-23 16:00:00,13.004,13.125,12.826,12.996,26750000.0
2007-05-23 17:00:00,13.078,13.118,12.846,13.024,26200000.0
2007-05-23 18:00:00,12.929,13.074,12.845,12.975,26600000.0
2007-05-23 19:00:00,12.943,13.073,12.838,12.895,22700000.0
2007-05-23 20:00:00,12.929,13.018,12.815,12.939,14900000.0
2007-05-23 21:00:00,12.91,13.057,12.864,12.873,9750000.0
2007-05-23 22:00:00,12.945,13.097,12.857,12.874,3300000.0
2007-05-23 23:00:00,12.969,13.027,12.871,12.92,2300000.0
2007-05-24 00:00:00,12.935,13.01,12.869,12.972,2600000.0
2007-05-24 01:00:00,12.881,13.046,12.881,13.026,4250000.0
2007-05-24 02:00:00,13.001,13.067,12.835,12.972,15200000.0
2007-05-24 03:00:00,12.99,13.091,12.855,12.999,12800000.0
2007-05-24 04:00:00,12.882,13.09,12.863,13.011,10000000.0
2007-05-24 05:00:00,13.031,13.045,12.864,12.92,7300000.0
2007-05-24 06:00:00,12.902,13.078,12.867,12.894,9350000.0
2007-05-24 07:00:00,12.992,13.1,12.857,12.892,9650000.0
2007-05-24 08:00:00,12.912,13.074,12.84,13.007,23050000.0
2007-05-24 09:00:00,12.868,13.048,12.824,12.994,24050000.0
2007-05-24 10:00:00,12.987,13.084,12.81,12.891,29950000.0
2007-05-24 11:00:00,12.962,13.093,12.848,12.965,25350000.0
2007-05-24 12:00:00,12.973,13.06,12.822,12.955,25400000.0
2007-05-24 13:00:00,12.962,13.039,12.817,12.997,24900000.0
2007-05-24 14:00:00,12.947,13.024,12.803,12.999,25300000.0
2007-05-24 15:00:00,12.874,13.036,12.823,12.905,26350000.0
2007-05-24 16:00:00,12.934,13.054,12.791,12.857,26750000.0
2007-05-24 17:00:00,12.976,12.976,12.603,12.782,26250000.0
2007-05-24 18:00:00,12.699,12.854,12.628,12.758,26400000.0
2007-05-24 19:00:00,12.731,12.876,12.649,12.73,23400000.0
2007-05-24 20:00:00,12.77,12.89,12.654,12.826,12950000.0
2007-05-24 21:00:00,12.714,12.834,12.668,12.687,10500000.0
2007-05-24 22:00:00,12.707,12.851,12.686,12.749,4800000.0
2007-05-24 23:00:00,12.777,12.853,12.716,12.776,2200000.0
2007-05-25 00:00:00,12.76,12.843,12.686,12.779,2800000.0
2007-05-25 01:00:00,12.848,12.85,12.695,12.823,2850000.0
2007-05-25 02:00:00,12.811,12.862,12.663,12.721,14700000.0
2007-05-25 03:00:00,12.819,12.867,12.657,12.679,12050000.0
2007-05-25 04:00:00,12.659,12.885,12.655,12.743,10000000.0
2007-05-25 05:00:00,12.711,12.861,12.663,12.719,10000000.0
2007-05-25 06:00:00,12.719,12.873,12.671,12.731,11450000.0
2007-05-25 07:00:00,12.799,12.895,12.661,12.702,14500000.0
2007-05-25 08:00:00,12.822,12.89,12.649,12.774,24100000.0
2007-05-25 09:00:00,12.708,12.905,12.652,12.839,23800000.0
2007-05-25 10:00:00,12.812,12.919,12.657,12.686,29950000.0
2007-05-25 11:00:00,12.779,12.91,12.691,12.813,25000000.0
2007-05-25 12:00:00,12.829,12.963,12.714,12.857,25850000.0
2007-05-25 13:00:00,12.746,12.936,12.695,12.909,24550000.0
2007-05-25 14:00:00,12.873,12.97,12.728,12.926,25300000.0
2007-05-25 15:00:00,12.805,12.993,12.72,12.814,26600000.0
2007-05-25 16:00:00,12.87,12.938,12.726,12.81,26750000.0
2007-05-25 17:00:00,12.914,12.944,12.703,12.912,26100000.0
2007-05-25 18:00:00,12.846,12.975,12.738,12.87,25550000.0
2007-05-25 19:00:00,12.846,12.938,12.72,12.784,20750000.0
2007-05-25 20:00:00,12.86,12.919,12.733,12.873,11600000.0
2007-05-25 21:00:00,12.894,12.96,12.762,12.847,8900000.0
2007-05-25 22:00:00,12.8,12.931,12.75,12.88,6800000.0
2007-05-27 23:00:00,12.875,12.93,12.775,12.916,2100000.0
2007-05-28 00:00:00,12.843,12.941,12.793,12.816,3800000.0
2007-05-28 01:00:00,12.887,12.902,12.775,12.864,1250000.0
2007-05-28 02:00:00,12.911,12.954,12.693,12.818,11750000.0
2007-05-28 03:00:00,12.824,12.896,12.715,12.759,7900000.0
2007-05-28 04:00:00,12.865,12.929,12.733,12.79,4600000.0
2007-05-28 05:00:00,12.87,12.901,12.723,12.744,7950000.0
2007-05-28 06:00:00,12.752,12.902,12.708,12.898,12850000.0
2007-05-28 07:00:00,12.871,12.96,12.749,12.811,13500000.0
2007-05-28 08:00:00,12.893,12.95,12.731,12.762,23150000.0
2007-05-28 09:00:00,12.758,12.955,12.738,12.867,17550000.0
2007-05-28 10:00:00,12.894,12.944,12.738,12.745,14050000.0
2007-05-28 11:00:00,12.819,12.975,12.74,12.832,14100000.0
2007-05-28 12:00:00,12.859,12.966,12.725,12.869,20500000.0
2007-05-28 13:00:00,12.87,12.968,12.742,12.894,16250000.0
2007-05-28 14:00:00,12.838,12.955,12.72,12.764,13100000.0
2007-05-28 15:00:00,12.836,12.933,12.739,12.811,15650000.0
2007-05-28 16:00:00,12.861,12.931,12.733,12.801,19250000.0
2007-05-28 17:00:00,12.893,12.932,12.727,12.808,17250000.0
2007-05-28 18:00:00,12.861,12.946,12.725,12.828,14750000.0
2007-05-28 19:00:00,12.835,12.933,12.727,12.791,8450000.0
2007-05-28 20:00:00,12.85,12.895,12.753,12.895,3700000.0
2007-05-28 21:00:00,12.823,12.961,12.777,12.777,1900000.0
2007-05-28 22:00:00,12.793,12.961,12.766,12.827,3850000.0
2007-05-28 23:00:00,12.859,12.989,12.777,12.801,2250000.0
2007-05-29 00:00:00,12.92,13.24,12.786,12.829,3050000.0
2007-05-29 01:00:00,12.801,12.92,12.742,12.773,4150000.0
2007-05-29 02:00:00,12.849,12.963,12.728,12.896,15800000.0
2007-05-29 03:00:00,12.834,12.925,12.722,12.85,16300000.0
2007-05-29 04:00:00,12.847,12.957,12.716,12.754,9650000.0
2007-05-29 05:00:00,12.896,12.946,12.733,12.904,9300000.0
2007-05-29 06:00:00,12.797,12.918,12.716,12.878,11950000.0
2007-05-29 07:00:00,12.852,12.912,12.743,12.786,11100000.0
2007-05-29 08:00:00,12.866,12.95,12.72,12.844,21900000.0
2007-05-29 09:00:00,12.793,12.951,12.733,12.877,22200000.0
2007-05-29 10:00:00,12.879,13.049,12.738,12.806,27400000.0
2007-05-29 11:00:00,12.871,13.036,12.777,12.955,25300000.0
2007-05-29 12:00:00,12.933,13.05,12.799,12.983,25900000.0
2007-05-29 13:00:00,12.973,13.067,12.783,12.993,25000000.0
2007-05-29 14:00:00,12.932,13.085,12.789,13.07,25300000.0
2007-05-29 15:00:00,12.968,13.211,12.855,13.139,26500000.0
2007-05-29 16:00:00,13.198,13.233,12.994,13.056,26750000.0
2007-05-29 17:00:00,13.145,13.211,12.944,13.171,26100000.0
2007-05-29 18:00:00,13.063,13.225,12.975,13.094,26150000.0
2007-05-29 19:00:00,13.054,13.195,12.937,12.98,22600000.0
2007-05-29 20:00:00,13.078,13.139,12.937,13.082,13550000.0
2007-05-29 21:00:00,13.088,13.148,12.968,12.996,11350000.0
2007-05-29 22:00:00,13.08,13.217,12.977,13.056,7700000.0
2007-05-29 23:00:00,13.085,13.154,12.998,12.998,2200000.0
2007-05-30 00:00:00,13.15,13.17,12.952,12.998,6450000.0
2007-05-30 01:00:00,13.011,13.15,12.989,13.128,5600000.0
2007-05-30 02:00:00,13.111,13.159,12.978,13.088,15350000.0
2007-05-30 03:00:00,13.094,13.174,12.972,13.043,15600000.0
2007-05-30 04:00:00,13.086,13.183,12.979,13.071,10750000.0
2007-05-30 05:00:00,13.123,13.176,12.966,13.014,11300000.0
2007-05-30 06:00:00,13.012,13.193,12.961,13.108,7750000.0
2007-05-30 07:00:00,13.091,13.185,12.965,13.101,12600000.0
2007-05-30 08:00:00,13.026,13.16,12.92,13.057,19350000.0
2007-05-30 09:00:00,13.058,13.143,12.918,13.088,24050000.0
2007-05-30 10:00:00,13.075,13.218,12.923,13.001,27150000.0
2007-05-30 11:00:00,13.059,13.179,12.943,13.052,25750000.0
2007-05-30 12:00:00,13.072,13.136,12.891,13.05,26300000.0
2007-05-30 13:00:00,12.967,13.126,12.863,13.042,24650000.0
2007-05-30 14:00:00,12.996,13.105,12.845,13.011,25300000.0
2007-05-30 15:00:00,12.901,13.076,12.83,12.958,26550000.0
2007-05-30 16:00:00,13.027,13.143,12.88,12.995,26750000.0
2007-05-30 17:00:00,13.069,13.141,12.898,13.088,26250000.0
2007-05-30 18:00:00,12.969,13.156,12.907,13.059,25400000.0
2007-05-30 19:00:00,13.056,13.179,12.942,13.004,21900000.0
2007-05-30 20:00:00,13.083,13.159,12.937,13.078,10400000.0
2007-05-30 21:00:00,13.086,13.165,12.971,13.009,8500000.0
2007-05-30 22:00:00,13.074,13.15,12.992,13.104,5400000.0
2007-05-30 23:00:00,13.099,13.133,12.976,13.066,3550000.0
2007-05-31 00:00:00,13.068,13.207,12.981,13.005,4250000.0
2007-05-31 01:00:00,13.025,13.165,13.003,13.129,6950000.0
2007-05-31 02:00:00,13.141,13.26,12.993,13.11,12050000.0
2007-05-31 03:00:00,13.114,13.198,13.011,13.052,7500000.0
2007-05-31 04:00:00,13.087,13.221,13.004,13.098,6400000.0
2007-05-31 05:00:00,13.151,13.228,13.016,13.039,5100000.0
2007-05-31 06:00:00,13.048,13.224,12.979,13.018,5050000.0
2007-05-31 07:00:00,13.139,13.259,13.037,13.179,7550000.0
2007-05-31 08:00:00,13.171,13.257,13.004,13.131,22450000.0
2007-05-31 09:00:00,13.146,13.251,13.005,13.213,22400000.0
2007-05-31 10:00:00,13.162,13.295,13.021,13.113,29550000.0
2007-05-31 11:00:00,13.124,13.276,13.034,13.174,25750000.0
2007-05-31 12:00:00,13.178,13.282,13.041,13.209,25400000.0
2007-05-31 13:00:00,13.126,13.277,13.061,13.226,21600000.0
2007-05-31 14:00:00,13.178,13.407,13.058,13.385,25300000.0
2007-05-31 15:00:00,13.23,13.485,13.213,13.321,26500000.0
2007-05-31 16:00:00,13.358,13.457,13.188,13.307,26750000.0
2007-05-31 17:00:00,13.43,13.504,13.174,13.369,25750000.0
2007-05-31 18:00:00,13.263,13.386,13.172,13.298,25450000.0
2007-05-31 19:00:00,13.259,13.414,13.176,13.254,20150000.0
2007-05-31 20:00:00,13.33,13.428,13.203,13.357,11600000.0
2007-05-31 21:00:00,13.29,13.436,13.249,13.264,6300000.0
2007-05-31 22:00:00,13.368,13.431,13.221,13.349,8000000.0
2007-05-31 23:00:00,13.365,13.393,13.235,13.376,3800000.0
2007-06-01 00:00:00,13.323,13.497,13.265,13.329,5400000.0
2007-06-01 01:00:00,13.298,13.433,13.245,13.289,5650000.0
2007-06-01 02:00:00,13.391,13.439,13.239,13.348,17250000.0
2007-06-01 03:00:00,13.368,13.467,13.263,13.293,13750000.0
2007-06-01 04:00:00,13.425,13.496,13.238,13.397,10500000.0
2007-06-01 05:00:00,13.298,13.443,13.26,13.284,10650000.0
2007-06-01 06:00:00,13.325,13.449,13.268,13.42,13100000.0
2007-06-01 07:00:00,13.385,13.454,13.273,13.388,15700000.0
2007-06-01 08:00:00,13.401,13.504,13.258,13.404,23200000.0
2007-06-01 09:00:00,13.359,13.481,13.262,13.428,23250000.0
2007-06-01 10:00:00,13.421,13.496,13.26,13.293,30100000.0
2007-06-01 11:00:00,13.355,13.517,13.241,13.342,25200000.0
2007-06-01 12:00:00,13.371,13.55,13.277,13.482,25900000.0
2007-06-01 13:00:00,13.378,13.572,13.328,13.491,25000000.0
2007-06-01 14:00:00,13.454,13.598,13.335,13.528,25300000.0
2007-06-01 15:00:00,13.429,13.586,13.368,13.469,26350000.0
2007-06-01 16:00:00,13.516,13.597,13.335,13.431,26750000.0
2007-06-01 17:00:00,13.53,13.608,13.37,13.595,26200000.0
2007-06-01 18:00:00,13.492,13.606,13.376,13.52,26550000.0
2007-06-01 19:00:00,13.516,13.693,13.449,13.518,21000000.0
2007-06-01 20:00:00,13.603,13.685,13.49,13.588,6700000.0
2007-06-01 21:00:00,13.623,13.686,13.488,13.511,5650000.0
2007-06-01 22:00:00,13.644,13.725,13.505,13.567,3800000.0
2007-06-03 23:00:00,13.53,13.653,13.499,13.571,2000000.0
2007-06-04 00:00:00,13.68,13.78,13.504,13.54,1850000.0
2007-06-04 01:00:00,13.571,13.64,13.473,13.617,2900000.0
2007-06-04 02:00:00,13.619,13.656,13.467,13.496,9850000.0
2007-06-04 03:00:00,13.549,13.622,13.478,13.533,7850000.0
2007-06-04 04:00:00,13.627,13.639,13.486,13.564,9100000.0
2007-06-04 05:00:00,13.577,13.655,13.444,13.545,10650000.0
2007-06-04 06:00:00,13.495,13.65,13.447,13.51,15550000.0
2007-06-04 07:00:00,13.6,13.657,13.463,13.589,9800000.0
2007-06-04 08:00:00,13.488,13.704,13.447,13.566,20900000.0
2007-06-04 09:00:00,13.57,13.685,13.452,13.534,24850000.0
2007-06-04 10:00:00,13.654,13.679,13.444,13.636,25700000.0
2007-06-04 11:00:00,13.532,13.695,13.453,13.616,26750000.0
2007-06-04 12:00:00,13.535,13.727,13.457,13.53,26100000.0
2007-06-04 13:00:00,13.65,13.756,13.496,13.698,25300000.0
2007-06-04 14:00:00,13.771,13.78,13.481,13.532,25000000.0
2007-06-04 15:00:00,13.592,13.744,13.484,13.646,26300000.0
2007-06-04 16:00:00,13.626,13.779,13.528,13.633,25750000.0
2007-06-04 17:00:00,13.594,13.793,13.533,13.707,29950000.0
2007-06-04 18:00:00,13.727,13.738,13.495,13.545,25500000.0
2007-06-04 19:00:00,13.633,13.685,13.445,13.6,24700000.0
2007-06-04 20:00:00,13.536,13.718,13.479,13.636,14000000.0
2007-06-04 21:00:00,13.664,13.692,13.506,13.559,11900000.0
2007-06-04 22:00:00,13.544,13.684,13.526,13.568,4600000.0
2007-06-04 23:00:00,13.629,13.658,13.528,13.593,2200000.0
2007-06-05 00:00:00,13.7,13.79,13.545,13.646,9300000.0
2007-06-05 01:00:00,13.636,13.753,13.514,13.692,13150000.0
2007-06-05 02:00:00,13.545,13.7,13.513,13.559,12650000.0
2007-06-05 03:00:00,13.609,13.712,13.513,13.513,9100000.0
2007-06-05 04:00:00,13.534,13.69,13.528,13.534,5100000.0
2007-06-05 05:00:00,13.614,13.684,13.503,13.624,10350000.0
2007-06-05 06:00:00,13.567,13.67,13.502,13.556,7100000.0
2007-06-05 07:00:00,13.564,13.729,13.54,13.656,7950000.0
2007-06-05 08:00:00,13.563,13.766,13.522,13.642,21150000.0
2007-06-05 09:00:00,13.639,13.766,13.522,13.623,23000000.0
2007-06-05 10:00:00,13.718,13.734,13.457,13.672,25400000.0
2007-06-05 11:00:00,13.581,13.753,13.47,13.627,26750000.0
2007-06-05 12:00:00,13.552,13.756,13.481,13.545,26050000.0
2007-06-05 13:00:00,13.674,13.713,13.487,13.617,25050000.0
2007-06-05 14:00:00,13.686,13.782,13.508,13.639,25000000.0
2007-06-05 15:00:00,13.698,13.758,13.49,13.666,25600000.0
2007-06-05 16:00:00,13.629,13.801,13.52,13.667,25650000.0
2007-06-05 17:00:00,13.635,13.818,13.556,13.706,29750000.0
2007-06-05 18:00:00,13.718,13.753,13.515,13.634,25800000.0
2007-06-05 19:00:00,13.674,13.752,13.534,13.715,21550000.0
2007-06-05 20:00:00,13.632,13.822,13.573,13.711,12350000.0
2007-06-05 21:00:00,13.705,13.778,13.568,13.742,7050000.0
2007-06-05 22:00:00,13.725,13.777,13.575,13.745,7700000.0
2007-06-05 23:00:00,13.636,13.758,13.602,13.716,4450000.0
2007-06-06 00:00:00,13.75,13.8,13.55,13.666,7400000.0
2007-06-06 01:00:00,13.68,13.755,13.557,13.68,14000000.0
2007-06-06 02:00:00,13.631,13.754,13.493,13.587,23500000.0
2007-06-06 03:00:00,13.68,13.738,13.534,13.591,21800000.0
2007-06-06 04:00:00,13.626,13.732,13.516,13.613,10650000.0
2007-06-06 05:00:00,13.656,13.736,13.526,13.63,10400000.0
2007-06-06 06:00:00,13.628,13.761,13.539,13.648,6900000.0
2007-06-06 07:00:00,13.611,13.77,13.575,13.672,9350000.0
2007-06-06 08:00:00,13.607,13.757,13.547,13.651,18250000.0
2007-06-06 09:00:00,13.669,13.768,13.506,13.568,24100000.0
2007-06-06 10:00:00,13.684,13.76,13.507,13.691,25450000.0
2007-06-06 11:00:00,13.581,13.757,13.472,13.624,24750000.0
2007-06-06 12:00:00,13.602,13.711,13.482,13.544,25600000.0
2007-06-06 13:00:00,13.676,13.692,13.451,13.549,25200000.0
2007-06-06 14:00:00,13.601,13.665,13.43,13.527,25000000.0
2007-06-06 15:00:00,13.594,13.719,13.465,13.642,25850000.0
2007-06-06 16:00:00,13.611,13.678,13.431,13.533,25850000.0
2007-06-06 17:00:00,13.462,13.659,13.405,13.595,29750000.0
2007-06-06 18:00:00,13.627,13.696,13.422,13.56,25550000.0
2007-06-06 19:00:00,13.572,13.701,13.462,13.611,22050000.0
2007-06-06 20:00:00,13.522,13.704,13.488,13.584,10400000.0
2007-06-06 21:00:00,13.607,13.704,13.484,13.616,4550000.0
2007-06-06 22:00:00,13.593,13.697,13.539,13.651,6000000.0
2007-06-06 23:00:00,13.589,13.67,13.49,13.593,2150000.0
2007-06-07 00:00:00,13.631,13.696,13.514,13.644,3800000.0
2007-06-07 01:00:00,13.571,13.681,13.499,13.641,6500000.0
2007-06-07 02:00:00,13.514,13.683,13.482,13.591,13050000.0
2007-06-07 03:00:00,13.564,13.642,13.487,13.628,7750000.0
2007-06-07 04:00:00,13.514,13.653,13.493,13.626,5250000.0
2007-06-07 05:00:00,13.594,13.703,13.474,13.616,11750000.0
2007-06-07 06:00:00,13.514,13.671,13.503,13.544,5400000.0
2007-06-07 07:00:00,13.546,13.675,13.515,13.546,3350000.0
2007-06-07 08:00:00,13.677,13.723,13.507,13.581,19100000.0
2007-06-07 09:00:00,13.643,13.74,13.48,13.672,22600000.0
2007-06-07 10:00:00,13.702,13.734,13.486,13.593,21400000.0
2007-06-07 11:00:00,13.571,13.71,13.422,13.626,22500000.0
2007-06-07 12:00:00,13.577,13.694,13.452,13.54,25850000.0
2007-06-07 13:00:00,13.656,13.695,13.456,13.594,24700000.0
2007-06-07 14:00:00,13.624,13.666,13.42,13.494,25250000.0
2007-06-07 15:00:00,13.585,13.679,13.421,13.585,26250000.0
2007-06-07 16:00:00,13.571,13.752,13.49,13.614,25950000.0
2007-06-07 17:00:00,13.565,13.741,13.47,13.604,30150000.0
2007-06-07 18:00:00,13.627,13.661,13.28,13.363,26450000.0
2007-06-07 19:00:00,13.371,13.466,13.226,13.351,24600000.0
2007-06-07 20:00:00,13.262,13.448,13.221,13.332,14300000.0
2007-06-07 21:00:00,13.414,13.463,13.251,13.378,8400000.0
2007-06-07 22:00:00,13.32,13.413,13.245,13.346,8150000.0
2007-06-07 23:00:00,13.299,13.428,13.264,13.334,3450000.0
2007-06-08 00:00:00,13.374,13.445,13.267,13.374,6200000.0
2007-06-08 01:00:00,13.378,13.528,13.251,13.414,9450000.0
2007-06-08 02:00:00,13.326,13.481,13.274,13.352,6100000.0
2007-06-08 03:00:00,13.46,13.514,13.305,13.438,8000000.0
2007-06-08 04:00:00,13.377,13.46,13.316,13.387,3150000.0
2007-06-08 05:00:00,13.424,13.485,13.331,13.352,3750000.0
2007-06-08 06:00:00,13.351,13.456,13.264,13.394,8950000.0
2007-06-08 07:00:00,13.409,13.433,13.239,13.382,6800000.0
2007-06-08 08:00:00,13.304,13.473,13.237,13.309,19850000.0
2007-06-08 09:00:00,13.356,13.461,13.155,13.216,26250000.0
2007-06-08 10:00:00,13.326,13.41,13.172,13.353,25700000.0
2007-06-08 11:00:00,13.242,13.4,13.106,13.249,26750000.0
2007-06-08 12:00:00,13.179,13.328,13.069,13.133,26450000.0
2007-06-08 13:00:00,13.275,13.323,13.077,13.251,24900000.0
2007-06-08 14:00:00,13.301,13.366,13.091,13.136,25000000.0
2007-06-08 15:00:00,13.232,13.385,13.111,13.231,25700000.0
2007-06-08 16:00:00,13.225,13.358,13.105,13.198,25850000.0
2007-06-08 17:00:00,13.112,13.332,12.778,12.981,30650000.0
2007-06-08 18:00:00,13.006,13.038,12.754,12.853,25700000.0
2007-06-08 19:00:00,12.945,13.027,12.793,12.941,24200000.0
2007-06-08 20:00:00,12.859,13.045,12.835,12.898,14000000.0
2007-06-08 21:00:00,13.019,13.105,12.903,13.08,10350000.0
2007-06-08 22:00:00,13.029,13.09,12.913,13.035,7550000.0
2007-06-10 23:00:00,12.968,13.083,12.943,13.065,1450000.0
2007-06-11 00:00:00,12.974,13.084,12.904,13.035,4300000.0
2007-06-11 01:00:00,13.009,13.111,12.926,12.938,5500000.0
2007-06-11 02:00:00,12.974,13.106,12.945,12.97,3500000.0
2007-06-11 03:00:00,12.964,13.101,12.925,12.976,4150000.0
2007-06-11 04:00:00,13.053,13.104,12.958,13.019,4050000.0
2007-06-11 05:00:00,12.979,13.103,12.96,12.989,3650000.0
2007-06-11 06:00:00,12.994,13.152,12.937,13.053,8500000.0
2007-06-11 07:00:00,13.004,13.128,12.934,13.072,8450000.0
2007-06-11 08:00:00,13.012,13.156,12.897,12.973,20200000.0
2007-06-11 09:00:00,13.032,13.167,12.923,13.011,24750000.0
2007-06-11 10:00:00,13.059,13.208,12.922,13.136,23300000.0
2007-06-11 11:00:00,13.023,13.215,12.949,13.148,26750000.0
2007-06-11 12:00:00,13.046,13.201,12.941,12.98,26050000.0
2007-06-11 13:00:00,13.109,13.175,12.936,13.063,24600000.0
2007-06-11 14:00:00,13.071,13.136,12.885,12.98,25000000.0
2007-06-11 15:00:00,13.053,13.124,12.855,13.004,26200000.0
2007-06-11 16:00:00,13.0,13.176,12.885,13.058,25850000.0
2007-06-11 17:00:00,13.011,13.243,12.973,13.201,30000000.0
2007-06-11 18:00:00,13.219,13.263,13.008,13.16,25600000.0
2007-06-11 19:00:00,13.148,13.238,13.01,13.164,23300000.0
2007-06-11 20:00:00,13.066,13.241,13.038,13.166,13650000.0
2007-06-11 21:00:00,13.19,13.239,13.052,13.178,6650000.0
2007-06-11 22:00:00,13.115,13.212,13.035,13.182,7650000.0
2007-06-11 23:00:00,13.067,13.181,13.045,13.052,1250000.0
2007-06-12 00:00:00,13.124,13.218,13.045,13.132,5500000.0
2007-06-12 01:00:00,13.094,13.244,13.051,13.182,6850000.0
2007-06-12 02:00:00,13.066,13.217,13.019,13.058,14350000.0
2007-06-12 03:00:00,13.181,13.203,13.035,13.077,9250000.0
2007-06-12 04:00:00,13.056,13.191,13.015,13.155,6250000.0
2007-06-12 05:00:00,13.077,13.217,13.034,13.139,7650000.0
2007-06-12 06:00:00,13.186,13.22,13.048,13.104,5400000.0
2007-06-12 07:00:00,13.066,13.22,13.023,13.198,4500000.0
2007-06-12 08:00:00,13.082,13.262,13.008,13.099,20100000.0
2007-06-12 09:00:00,13.124,13.244,12.965,13.027,22500000.0
2007-06-12 10:00:00,13.138,13.182,12.944,13.134,24600000.0
2007-06-12 11:00:00,13.05,13.184,12.964,13.1,24850000.0
2007-06-12 12:00:00,13.039,13.164,12.909,13.015,26700000.0
2007-06-12 13:00:00,13.11,13.171,12.935,13.057,24650000.0
2007-06-12 14:00:00,13.088,13.191,12.89,12.937,25000000.0
2007-06-12 15:00:00,13.039,13.106,12.841,12.941,25850000.0
2007-06-12 16:00:00,12.912,13.105,12.822,12.985,25650000.0
2007-06-12 17:00:00,12.923,13.137,12.878,13.064,29750000.0
2007-06-12 18:00:00,13.109,13.115,12.86,13.019,25600000.0
2007-06-12 19:00:00,13.011,13.07,12.851,13.011,24850000.0
2007-06-12 20:00:00,12.97,13.106,12.876,13.014,15350000.0
2007-06-12 21:00:00,13.048,13.071,12.824,12.968,11600000.0
2007-06-12 22:00:00,12.961,13.02,12.859,12.884,5350000.0
2007-06-12 23:00:00,12.959,12.978,12.826,12.948,4850000.0
2007-06-13 00:00:00,12.949,12.989,12.797,12.955,13750000.0
2007-06-13 01:00:00,12.879,13.014,12.816,13.014,9000000.0
2007-06-13 02:00:00,12.896,13.014,12.81,12.878,16850000.0
2007-06-13 03:00:00,12.914,13.029,12.833,12.875,9950000.0
2007-06-13 04:00:00,12.857,13.013,12.82,12.939,10150000.0
2007-06-13 05:00:00,12.938,13.013,12.825,12.874,9000000.0
2007-06-13 06:00:00,12.949,13.038,12.826,12.981,9500000.0
2007-06-13 07:00:00,12.938,13.03,12.794,13.002,9700000.0
2007-06-13 08:00:00,12.883,13.021,12.793,12.864,19850000.0
2007-06-13 09:00:00,12.906,12.996,12.763,12.832,26550000.0
2007-06-13 10:00:00,12.934,13.009,12.699,12.856,25850000.0
2007-06-13 11:00:00,12.789,12.88,12.651,12.82,26750000.0
2007-06-13 12:00:00,12.729,12.916,12.652,12.652,26350000.0
2007-06-13 13:00:00,12.841,12.936,12.652,12.856,25300000.0
2007-06-13 14:00:00,12.89,12.995,12.713,12.837,25000000.0
2007-06-13 15:00:00,12.92,13.032,12.791,12.974,25650000.0
2007-06-13 16:00:00,12.939,13.145,12.819,13.019,25650000.0
2007-06-13 17:00:00,13.001,13.154,12.873,13.072,30000000.0
2007-06-13 18:00:00,13.081,13.123,12.87,13.007,25600000.0
2007-06-13 19:00:00,12.972,13.04,12.82,12.971,23250000.0
2007-06-13 20:00:00,12.882,13.075,12.856,13.024,13500000.0
2007-06-13 21:00:00,13.07,13.085,12.911,13.079,9850000.0
2007-06-13 22:00:00,13.039,13.083,12.925,13.049,6400000.0
2007-06-13 23:00:00,12.963,13.039,12.936,12.936,1550000.0
2007-06-14 00:00:00,13.024,13.094,12.928,13.034,4500000.0
2007-06-14 01:00:00,13.035,13.138,12.94,13.08,9450000.0
2007-06-14 02:00:00,13.008,13.121,12.913,13.05,13200000.0
2007-06-14 03:00:00,13.041,13.107,12.928,12.968,9200000.0
2007-06-14 04:00:00,12.944,13.075,12.92,13.053,6150000.0
2007-06-14 05:00:00,13.009,13.088,12.905,12.918,10400000.0
2007-06-14 06:00:00,12.957,13.089,12.874,12.994,11750000.0
2007-06-14 07:00:00,12.924,13.118,12.885,12.99,11800000.0
2007-06-14 08:00:00,12.948,13.147,12.871,12.984,21600000.0
2007-06-14 09:00:00,13.041,13.108,12.864,12.92,23700000.0
2007-06-14 10:00:00,13.038,13.125,12.904,13.101,24600000.0
2007-06-14 11:00:00,12.951,13.144,12.88,13.057,26750000.0
2007-06-14 12:00:00,13.013,13.13,12.839,12.892,25950000.0
2007-06-14 13:00:00,13.004,13.063,12.814,13.006,25050000.0
2007-06-14 14:00:00,13.065,13.074,12.764,12.84,25000000.0
2007-06-14 15:00:00,12.945,13.125,12.807,13.053,26150000.0
2007-06-14 16:00:00,13.027,13.166,12.914,13.062,25650000.0
2007-06-14 17:00:00,12.997,13.183,12.893,13.075,29700000.0
2007-06-14 18:00:00,13.102,13.182,12.955,13.098,25450000.0
2007-06-14 19:00:00,13.068,13.16,12.925,13.01,21700000.0
2007-06-14 20:00:00,13.005,13.131,12.928,12.996,14000000.0
2007-06-14 21:00:00,12.984,13.156,12.924,12.986,9450000.0
2007-06-14 22:00:00,13.01,13.113,12.937,13.079,5350000.0
2007-06-14 23:00:00,12.991,13.102,12.978,13.002,1000000.0
2007-06-15 00:00:00,13.13,13.23,12.954,13.149,7100000.0
2007-06-15 01:00:00,13.107,13.163,12.956,13.114,8850000.0
2007-06-15 02:00:00,13.106,13.15,12.91,12.968,14500000.0
2007-06-15 03:00:00,13.076,13.126,12.951,13.044,10700000.0
2007-06-15 04:00:00,12.974,13.113,12.956,13.056,9200000.0
2007-06-15 05:00:00,12.986,13.155,12.951,13.064,9750000.0
2007-06-15 06:00:00,13.016,13.139,12.953,13.045,11550000.0
2007-06-15 07:00:00,13.059,13.121,12.887,13.063,13150000.0
2007-06-15 08:00:00,12.964,13.138,12.909,13.004,20800000.0
2007-06-15 09:00:00,13.021,13.13,12.876,13.009,25700000.0
2007-06-15 10:00:00,13.073,13.126,12.882,13.052,24050000.0
2007-06-15 11:00:00,12.946,13.089,12.861,13.029,24100000.0
2007-06-15 12:00:00,12.946,13.097,12.856,12.94,24850000.0
2007-06-15 13:00:00,13.026,13.094,12.844,13.028,24250000.0
2007-06-15 14:00:00,13.04,13.209,12.859,13.109,23550000.0
2007-06-15 15:00:00,13.126,13.222,12.967,13.095,26250000.0
2007-06-15 16:00:00,13.107,13.218,12.977,13.086,25650000.0
2007-06-15 17:00:00,13.029,13.243,12.972,13.179,29950000.0
2007-06-15 18:00:00,13.185,13.28,12.993,13.183,25150000.0
2007-06-15 19:00:00,13.171,13.252,13.043,13.178,22600000.0
2007-06-15 20:00:00,13.107,13.224,13.02,13.137,10700000.0
2007-06-15 21:00:00,13.124,13.235,13.031,13.204,6400000.0
2007-06-15 22:00:00,13.113,13.216,13.054,13.176,7600000.0
2007-06-17 23:00:00,13.085,13.238,13.084,13.189,2000000.0
2007-06-18 00:00:00,13.21,13.36,13.092,13.208,8450000.0
2007-06-18 01:00:00,13.174,13.27,13.072,13.196,10100000.0
2007-06-18 02:00:00,13.217,13.26,13.043,13.181,15400000.0
2007-06-18 03:00:00,13.193,13.291,13.073,13.184,13650000.0
2007-06-18 04:00:00,13.209,13.278,13.082,13.114,10200000.0
2007-06-18 05:00:00,13.195,13.272,13.073,13.224,10600000.0
2007-06-18 06:00:00,13.232,13.263,13.062,13.228,9900000.0
2007-06-18 07:00:00,13.226,13.286,13.085,13.132,13850000.0
2007-06-18 08:00:00,13.221,13.321,13.098,13.244,22850000.0
2007-06-18 09:00:00,13.25,13.338,13.088,13.257,24600000.0
2007-06-18 10:00:00,13.258,13.333,13.082,13.128,29000000.0
2007-06-18 11:00:00,13.173,13.32,13.088,13.224,25650000.0
2007-06-18 12:00:00,13.228,13.339,13.119,13.244,23800000.0
2007-06-18 13:00:00,13.188,13.308,13.063,13.264,25000000.0
2007-06-18 14:00:00,13.227,13.384,13.07,13.327,25050000.0
2007-06-18 15:00:00,13.198,13.336,13.104,13.202,26350000.0
2007-06-18 16:00:00,13.257,13.296,13.072,13.18,26750000.0
2007-06-18 17:00:00,13.251,13.317,13.052,13.221,25850000.0
2007-06-18 18:00:00,13.139,13.266,12.998,13.114,26550000.0
2007-06-18 19:00:00,13.094,13.229,12.999,13.064,21150000.0
2007-06-18 20:00:00,13.138,13.207,13.014,13.199,9300000.0
2007-06-18 21:00:00,13.132,13.209,13.052,13.086,7400000.0
2007-06-18 22:00:00,13.154,13.208,13.039,13.14,5600000.0
2007-06-18 23:00:00,13.152,13.182,13.027,13.115,3650000.0
2007-06-19 00:00:00,13.19,13.33,13.036,13.124,6300000.0
2007-06-19 01:00:00,13.195,13.223,13.036,13.089,5650000.0
2007-06-19 02:00:00,13.203,13.253,13.045,13.139,10050000.0
2007-06-19 03:00:00,13.195,13.214,13.027,13.117,8050000.0
2007-06-19 04:00:00,13.214,13.24,13.027,13.107,6850000.0
2007-06-19 05:00:00,13.149,13.239,13.021,13.13,10400000.0
2007-06-19 06:00:00,13.172,13.226,13.01,13.17,12050000.0
2007-06-19 07:00:00,13.129,13.209,13.014,13.166,13400000.0
2007-06-19 08:00:00,13.141,13.243,12.993,13.097,19950000.0
2007-06-19 09:00:00,13.175,13.279,13.022,13.167,23700000.0
2007-06-19 10:00:00,13.162,13.238,12.977,13.037,28400000.0
2007-06-19 11:00:00,13.096,13.202,12.957,13.032,24700000.0
2007-06-19 12:00:00,13.069,13.199,12.958,13.1,25500000.0
2007-06-19 13:00:00,13.035,13.196,12.974,13.126,24350000.0
2007-06-19 14:00:00,13.093,13.177,12.902,13.135,24800000.0
2007-06-19 15:00:00,13.03,13.187,12.957,13.098,26050000.0
2007-06-19 16:00:00,13.144,13.22,12.95,13.087,26250000.0
2007-06-19 17:00:00,13.223,13.223,12.959,13.143,26000000.0
2007-06-19 18:00:00,13.057,13.326,13.013,13.241,26400000.0
2007-06-19 19:00:00,13.199,13.336,13.117,13.29,17700000.0
2007-06-19 20:00:00,13.26,13.336,13.12,13.255,10500000.0
2007-06-19 21:00:00,13.224,13.33,13.145,13.211,7850000.0
2007-06-19 22:00:00,13.268,13.319,13.158,13.228,5750000.0
2007-06-19 23:00:00,13.277,13.315,13.17,13.256,3050000.0
2007-06-20 00:00:00,13.25,13.38,13.13,13.225,6450000.0
2007-06-20 01:00:00,13.161,13.303,13.161,13.264,1800000.0
2007-06-20 02:00:00,13.287,13.304,13.094,13.196,13400000.0
2007-06-20 03:00:00,13.155,13.276,13.092,13.174,8700000.0
2007-06-20 04:00:00,13.22,13.286,13.114,13.217,5250000.0
2007-06-20 05:00:00,13.198,13.281,13.102,13.175,7600000.0
2007-06-20 06:00:00,13.231,13.289,13.088,13.217,7900000.0
2007-06-20 07:00:00,13.239,13.325,13.073,13.184,11100000.0
2007-06-20 08:00:00,13.231,13.326,13.076,13.224,18200000.0
2007-06-20 09:00:00,13.263,13.333,13.08,13.252,20650000.0
2007-06-20 10:00:00,13.245,13.363,13.059,13.075,29500000.0
2007-06-20 11:00:00,13.188,13.317,13.074,13.179,25250000.0
2007-06-20 12:00:00,13.221,13.328,13.079,13.236,25750000.0
2007-06-20 13:00:00,13.177,13.35,13.111,13.281,23500000.0
2007-06-20 14:00:00,13.308,13.367,13.116,13.342,23650000.0
2007-06-20 15:00:00,13.183,13.391,13.031,13.146,26200000.0
2007-06-20 16:00:00,13.195,13.279,13.022,13.145,26750000.0
2007-06-20 17:00:00,13.243,13.286,13.031,13.198,26000000.0
2007-06-20 18:00:00,13.12,13.264,13.039,13.178,26750000.0
2007-06-20 19:00:00,13.16,13.232,13.028,13.148,17150000.0
2007-06-20 20:00:00,13.142,13.278,13.016,13.163,13350000.0
2007-06-20 21:00:00,13.168,13.226,12.987,13.035,10850000.0
2007-06-20 22:00:00,13.039,13.185,12.973,13.102,10350000.0
2007-06-20 23:00:00,13.083,13.191,12.998,13.079,3950000.0
2007-06-21 00:00:00,13.17,13.24,12.96,13.104,5350000.0
2007-06-21 01:00:00,13.157,13.176,13.016,13.134,7550000.0
2007-06-21 02:00:00,13.13,13.183,12.942,13.046,13800000.0
2007-06-21 03:00:00,13.09,13.136,12.949,13.064,9400000.0
2007-06-21 04:00:00,12.994,13.151,12.971,13.103,10300000.0
2007-06-21 05:00:00,13.136,13.16,12.973,13.065,7300000.0
2007-06-21 06:00:00,13.087,13.208,12.991,13.099,11800000.0
2007-06-21 07:00:00,13.109,13.163,12.989,13.11,11850000.0
2007-06-21 08:00:00,13.161,13.194,12.975,13.104,18650000.0
2007-06-21 09:00:00,13.143,13.206,12.985,13.142,23400000.0
2007-06-21 10:00:00,13.136,13.189,12.946,13.001,26150000.0
2007-06-21 11:00:00,13.008,13.194,12.946,13.066,23800000.0
2007-06-21 12:00:00,13.071,13.196,12.932,13.104,26800000.0
2007-06-21 13:00:00,12.977,13.163,12.929,13.145,25150000.0
2007-06-21 14:00:00,13.091,13.21,12.961,13.175,25400000.0
2007-06-21 15:00:00,13.05,13.229,12.943,12.962,26250000.0
2007-06-21 16:00:00,13.023,13.139,12.868,12.976,26950000.0
2007-06-21 17:00:00,13.07,13.112,12.783,12.926,25950000.0
2007-06-21 18:00:00,12.839,13.006,12.789,12.944,26850000.0
2007-06-21 19:00:00,12.92,13.101,12.826,12.953,20450000.0
2007-06-21 20:00:00,13.053,13.102,12.888,13.002,11600000.0
2007-06-21 21:00:00,13.031,13.092,12.922,13.02,8450000.0
2007-06-21 22:00:00,13.041,13.117,12.934,13.046,6350000.0
2007-06-21 23:00:00,13.064,13.097,12.932,13.017,4150000.0
2007-06-22 00:00:00,13.11,13.17,12.955,13.009,4650000.0
2007-06-22 01:00:00,13.034,13.104,12.915,13.014,5950000.0
2007-06-22 02:00:00,13.044,13.096,12.932,13.014,9300000.0
2007-06-22 03:00:00,13.039,13.144,12.942,13.034,6550000.0
2007-06-22 04:00:00,12.979,13.101,12.941,12.977,6100000.0
2007-06-22 05:00:00,13.071,13.1,12.928,12.986,7700000.0
2007-06-22 06:00:00,12.966,13.112,12.891,13.08,7600000.0
2007-06-22 07:00:00,12.973,13.159,12.924,13.053,8550000.0
2007-06-22 08:00:00,13.039,13.102,12.878,13.014,16850000.0
2007-06-22 09:00:00,13.054,13.103,12.872,13.027,23300000.0
2007-06-22 10:00:00,13.039,13.111,12.859,12.938,27400000.0
2007-06-22 11:00:00,12.994,13.173,12.898,13.021,21550000.0
2007-06-22 12:00:00,13.039,13.15,12.903,13.076,26050000.0
2007-06-22 13:00:00,13.018,13.154,12.924,13.114,24550000.0
2007-06-22 14:00:00,13.056,13.186,12.942,13.13,25150000.0
2007-06-22 15:00:00,13.018,13.184,12.907,12.975,26350000.0
2007-06-22 16:00:00,13.069,13.155,12.907,12.963,26650000.0
2007-06-22 17:00:00,13.096,13.137,12.896,13.074,25650000.0
2007-06-22 18:00:00,12.999,13.115,12.854,12.956,27100000.0
2007-06-22 19:00:00,12.938,13.06,12.798,12.991,18250000.0
2007-06-22 20:00:00,12.993,13.045,12.843,12.98,11250000.0
2007-06-22 21:00:00,12.979,13.031,12.874,12.919,5200000.0
2007-06-22 22:00:00,13.015,13.039,12.9,13.02,5200000.0
2007-06-24 23:00:00,13.02,13.043,12.89,12.977,2750000.0
2007-06-25 00:00:00,13.03,13.06,12.8,12.916,5800000.0
2007-06-25 01:00:00,13.02,13.032,12.88,12.922,6950000.0
2007-06-25 02:00:00,12.971,13.028,12.859,12.963,8050000.0
2007-06-25 03:00:00,12.934,13.024,12.881,12.983,3500000.0
2007-06-25 04:00:00,12.964,13.003,12.874,12.994,4850000.0
2007-06-25 05:00:00,12.984,13.052,12.889,12.98,7450000.0
2007-06-25 06:00:00,12.951,13.06,12.862,12.984,6550000.0
2007-06-25 07:00:00,12.998,13.072,12.874,12.993,9600000.0
2007-06-25 08:00:00,13.018,13.054,12.823,12.913,15500000.0
2007-06-25 09:00:00,12.947,13.022,12.819,12.866,24500000.0
2007-06-25 10:00:00,12.977,13.023,12.733,12.943,25600000.0
2007-06-25 11:00:00,12.868,13.0,12.74,12.931,26650000.0
2007-06-25 12:00:00,12.875,12.971,12.739,12.813,25700000.0
2007-06-25 13:00:00,12.891,12.984,12.742,12.94,24700000.0
2007-06-25 14:00:00,12.958,12.986,12.727,12.754,24550000.0
2007-06-25 15:00:00,12.876,12.921,12.604,12.799,26550000.0
2007-06-25 16:00:00,12.764,12.95,12.665,12.785,25650000.0
2007-06-25 17:00:00,12.715,13.002,12.67,12.95,29500000.0
2007-06-25 18:00:00,12.977,13.022,12.745,12.905,25150000.0
2007-06-25 19:00:00,12.887,12.924,12.659,12.857,21600000.0
2007-06-25 20:00:00,12.755,12.885,12.64,12.762,13950000.0
2007-06-25 21:00:00,12.792,12.89,12.674,12.802,10150000.0
2007-06-25 22:00:00,12.794,12.856,12.696,12.806,6000000.0
2007-06-25 23:00:00,12.721,12.828,12.693,12.77,3450000.0
2007-06-26 00:00:00,12.794,12.857,12.696,12.798,3100000.0
2007-06-26 01:00:00,12.815,12.869,12.703,12.847,3650000.0
2007-06-26 02:00:00,12.804,12.869,12.681,12.755,12200000.0
2007-06-26 03:00:00,12.787,12.859,12.67,12.755,12100000.0
2007-06-26 04:00:00,12.769,12.831,12.683,12.789,6700000.0
2007-06-26 05:00:00,12.812,12.872,12.693,12.793,11550000.0
2007-06-26 06:00:00,12.806,12.889,12.691,12.764,8550000.0
2007-06-26 07:00:00,12.729,12.861,12.673,12.832,14450000.0
2007-06-26 08:00:00,12.799,12.863,12.633,12.709,18400000.0
2007-06-26 09:00:00,12.746,12.812,12.574,12.651,26600000.0
2007-06-26 10:00:00,12.75,12.824,12.563,12.776,24350000.0
2007-06-26 11:00:00,12.643,12.818,12.589,12.76,24200000.0
2007-06-26 12:00:00,12.681,12.863,12.596,12.712,25700000.0
2007-06-26 13:00:00,12.815,12.854,12.575,12.689,25150000.0
2007-06-26 14:00:00,12.74,12.793,12.367,12.431,24650000.0
2007-06-26 15:00:00,12.531,12.636,12.231,12.412,26450000.0
2007-06-26 16:00:00,12.38,12.455,12.18,12.268,25800000.0
2007-06-26 17:00:00,12.246,12.46,12.156,12.323,29500000.0
2007-06-26 18:00:00,12.31,12.31,11.963,12.134,25750000.0
2007-06-26 19:00:00,12.102,12.28,11.994,12.185,23750000.0
2007-06-26 20:00:00,12.092,12.241,12.041,12.194,16150000.0
2007-06-26 21:00:00,12.112,12.23,12.077,12.093,6650000.0
2007-06-26 22:00:00,12.15,12.25,12.07,12.189,9650000.0
2007-06-26 23:00:00,12.175,12.195,12.066,12.15,2750000.0
2007-06-27 00:00:00,12.194,12.232,12.059,12.222,6850000.0
2007-06-27 01:00:00,12.171,12.293,12.069,12.239,6150000.0
2007-06-27 02:00:00,12.158,12.276,12.081,12.182,13700000.0
2007-06-27 03:00:00,12.257,12.29,12.11,12.185,12900000.0
2007-06-27 04:00:00,12.219,12.275,12.097,12.139,12650000.0
2007-06-27 05:00:00,12.2,12.282,12.088,12.194,14900000.0
2007-06-27 06:00:00,12.216,12.262,12.028,12.107,11300000.0
2007-06-27 07:00:00,12.161,12.184,11.981,12.151,12700000.0
2007-06-27 08:00:00,12.032,12.202,11.974,12.032,16050000.0
2007-06-27 09:00:00,12.076,12.19,11.984,12.14,21300000.0
2007-06-27 10:00:00,12.185,12.275,12.031,12.267,25700000.0
2007-06-27 11:00:00,12.14,12.332,12.062,12.232,26800000.0
2007-06-27 12:00:00,12.156,12.268,11.992,12.105,26250000.0
2007-06-27 13:00:00,12.216,12.277,12.025,12.176,25350000.0
2007-06-27 14:00:00,12.221,12.294,12.054,12.121,25100000.0
2007-06-27 15:00:00,12.197,12.315,12.051,12.236,26300000.0
2007-06-27 16:00:00,12.195,12.346,12.093,12.195,25750000.0
2007-06-27 17:00:00,12.087,12.333,12.024,12.249,29600000.0
2007-06-27 18:00:00,12.276,12.289,12.01,12.204,25000000.0
2007-06-27 19:00:00,12.181,12.26,12.007,12.195,23800000.0
2007-06-27 20:00:00,12.116,12.232,12.044,12.165,14100000.0
2007-06-27 21:00:00,12.203,12.237,12.069,12.195,2050000.0
2007-06-27 22:00:00,12.184,12.268,12.084,12.221,4000000.0
2007-06-27 23:00:00,12.229,12.277,12.125,12.237,3950000.0
2007-06-28 00:00:00,12.29,12.47,12.145,12.259,3850000.0
2007-06-28 01:00:00,12.255,12.331,12.138,12.228,5100000.0
2007-06-28 02:00:00,12.16,12.331,12.096,12.195,17900000.0
2007-06-28 03:00:00,12.225,12.323,12.073,12.235,16700000.0
2007-06-28 04:00:00,12.208,12.326,12.133,12.209,11500000.0
2007-06-28 05:00:00,12.244,12.328,12.123,12.201,12350000.0
2007-06-28 06:00:00,12.246,12.271,12.123,12.229,11000000.0
2007-06-28 07:00:00,12.251,12.311,12.118,12.266,15550000.0
2007-06-28 08:00:00,12.16,12.363,12.123,12.247,20450000.0
2007-06-28 09:00:00,12.246,12.404,12.144,12.278,27300000.0
2007-06-28 10:00:00,12.361,12.428,12.168,12.358,24500000.0
2007-06-28 11:00:00,12.268,12.451,12.216,12.415,26650000.0
2007-06-28 12:00:00,12.383,12.487,12.199,12.291,26400000.0
2007-06-28 13:00:00,12.379,12.496,12.225,12.351,25350000.0
2007-06-28 14:00:00,12.426,12.46,12.194,12.269,25150000.0
2007-06-28 15:00:00,12.318,12.424,12.184,12.38,26550000.0
2007-06-28 16:00:00,12.34,12.482,12.198,12.314,25800000.0
2007-06-28 17:00:00,12.278,12.491,12.249,12.4,29550000.0
2007-06-28 18:00:00,12.431,12.48,12.232,12.394,24500000.0
2007-06-28 19:00:00,12.405,12.456,12.2,12.4,20850000.0
2007-06-28 20:00:00,12.292,12.436,12.228,12.387,13950000.0
2007-06-28 21:00:00,12.406,12.461,12.243,12.421,8000000.0
2007-06-28 22:00:00,12.451,12.485,12.279,12.426,7850000.0
2007-06-28 23:00:00,12.409,12.433,12.319,12.433,2050000.0
2007-06-29 00:00:00,12.45,12.54,12.25,12.429,6850000.0
2007-06-29 01:00:00,12.44,12.519,12.293,12.41,6950000.0
2007-06-29 02:00:00,12.328,12.434,12.243,12.355,11550000.0
2007-06-29 03:00:00,12.349,12.431,12.243,12.335,9800000.0
2007-06-29 04:00:00,12.259,12.398,12.253,12.344,7000000.0
2007-06-29 05:00:00,12.344,12.422,12.253,12.274,8400000.0
2007-06-29 06:00:00,12.366,12.406,12.246,12.313,11550000.0
2007-06-29 07:00:00,12.321,12.465,12.248,12.416,17600000.0
2007-06-29 08:00:00,12.297,12.458,12.263,12.331,16950000.0
2007-06-29 09:00:00,12.367,12.483,12.258,12.33,24300000.0
2007-06-29 10:00:00,12.421,12.491,12.264,12.486,23400000.0
2007-06-29 11:00:00,12.406,12.507,12.296,12.446,26400000.0
2007-06-29 12:00:00,12.391,12.547,12.296,12.348,26000000.0
2007-06-29 13:00:00,12.486,12.55,12.304,12.433,24700000.0
2007-06-29 14:00:00,12.495,12.52,12.252,12.346,24550000.0
2007-06-29 15:00:00,12.421,12.504,12.266,12.37,26800000.0
2007-06-29 16:00:00,12.379,12.494,12.275,12.374,25700000.0
2007-06-29 17:00:00,12.329,12.526,12.23,12.455,28950000.0
2007-06-29 18:00:00,12.484,12.526,12.264,12.44,25650000.0
2007-06-29 19:00:00,12.414,12.45,12.141,12.262,20750000.0
2007-06-29 20:00:00,12.269,12.411,12.193,12.334,14700000.0
2007-06-29 21:00:00,12.326,12.386,12.172,12.291,10450000.0
2007-06-29 22:00:00,12.266,12.382,12.223,12.373,6100000.0
2007-07-01 23:00:00,12.344,12.404,12.258,12.371,1800000.0
2007-07-02 00:00:00,12.354,12.452,12.239,12.452,3150000.0
2007-07-02 01:00:00,12.37,12.466,12.275,12.381,9300000.0
2007-07-02 02:00:00,12.398,12.445,12.232,12.377,12400000.0
2007-07-02 03:00:00,12.442,12.456,12.248,12.356,9100000.0
2007-07-02 04:00:00,12.359,12.425,12.253,12.298,8900000.0
2007-07-02 05:00:00,12.359,12.437,12.244,12.359,8100000.0
2007-07-02 06:00:00,12.29,12.422,12.229,12.349,8050000.0
2007-07-02 07:00:00,12.355,12.429,12.196,12.293,13500000.0
2007-07-02 08:00:00,12.362,12.446,12.24,12.336,18350000.0
2007-07-02 09:00:00,12.373,12.505,12.239,12.427,21550000.0
2007-07-02 10:00:00,12.438,12.533,12.274,12.297,28150000.0
2007-07-02 11:00:00,12.384,12.494,12.261,12.371,25600000.0
2007-07-02 12:00:00,12.381,12.465,12.224,12.388,25050000.0
2007-07-02 13:00:00,12.326,12.456,12.231,12.436,23500000.0
2007-07-02 14:00:00,12.413,12.594,12.262,12.519,25150000.0
2007-07-02 15:00:00,12.402,12.559,12.328,12.443,25850000.0
2007-07-02 16:00:00,12.505,12.615,12.333,12.493,26650000.0
2007-07-02 17:00:00,12.588,12.615,12.375,12.546,25700000.0
2007-07-02 18:00:00,12.449,12.626,12.365,12.521,27300000.0
2007-07-02 19:00:00,12.499,12.657,12.405,12.48,20400000.0
2007-07-02 20:00:00,12.602,12.635,12.43,12.622,13100000.0
2007-07-02 21:00:00,12.558,12.621,12.462,12.596,6600000.0
2007-07-02 22:00:00,12.545,12.646,12.435,12.508,8300000.0
2007-07-02 23:00:00,12.547,12.597,12.434,12.56,4650000.0
2007-07-03 00:00:00,12.529,12.668,12.445,12.576,8850000.0
2007-07-03 01:00:00,12.552,12.639,12.425,12.542,6850000.0
2007-07-03 02:00:00,12.535,12.612,12.344,12.558,10550000.0
2007-07-03 03:00:00,12.495,12.603,12.406,12.534,8050000.0
2007-07-03 04:00:00,12.554,12.573,12.423,12.495,6500000.0
2007-07-03 05:00:00,12.505,12.567,12.42,12.561,8100000.0
2007-07-03 06:00:00,12.512,12.62,12.407,12.536,11400000.0
2007-07-03 07:00:00,12.528,12.66,12.452,12.538,13700000.0
2007-07-03 08:00:00,12.603,12.646,12.402,12.58,17700000.0
2007-07-03 09:00:00,12.617,12.651,12.41,12.557,18850000.0
2007-07-03 10:00:00,12.555,12.64,12.401,12.446,28600000.0
2007-07-03 11:00:00,12.486,12.639,12.394,12.492,22350000.0
2007-07-03 12:00:00,12.521,12.612,12.373,12.499,25750000.0
2007-07-03 13:00:00,12.468,12.644,12.4,12.569,23800000.0
2007-07-03 14:00:00,12.546,12.66,12.375,12.586,24700000.0
2007-07-03 15:00:00,12.469,12.588,12.318,12.413,25150000.0
2007-07-03 16:00:00,12.484,12.562,12.317,12.446,26650000.0
2007-07-03 17:00:00,12.549,12.58,12.327,12.521,25950000.0
2007-07-03 18:00:00,12.481,12.6,12.377,12.491,27150000.0
2007-07-03 19:00:00,12.501,12.6,12.382,12.394,20150000.0
2007-07-03 20:00:00,12.536,12.569,12.355,12.425,12000000.0
2007-07-03 21:00:00,12.546,12.561,12.391,12.526,5300000.0
2007-07-03 22:00:00,12.497,12.589,12.397,12.522,7600000.0
2007-07-03 23:00:00,12.514,12.564,12.394,12.532,5100000.0
2007-07-04 00:00:00,12.58,12.66,12.397,12.537,7200000.0
2007-07-04 01:00:00,12.499,12.593,12.404,12.504,3050000.0
2007-07-04 02:00:00,12.427,12.58,12.392,12.538,10450000.0
2007-07-04 03:00:00,12.527,12.574,12.393,12.523,9000000.0
2007-07-04 04:00:00,12.5,12.563,12.399,12.539,8100000.0
2007-07-04 05:00:00,12.518,12.566,12.4,12.566,5100000.0
2007-07-04 06:00:00,12.498,12.594,12.384,12.546,5300000.0
2007-07-04 07:00:00,12.537,12.578,12.403,12.561,8650000.0
2007-07-04 08:00:00,12.549,12.608,12.405,12.538,12300000.0
2007-07-04 09:00:00,12.555,12.615,12.374,12.567,18950000.0
2007-07-04 10:00:00,12.537,12.64,12.385,12.402,22350000.0
2007-07-04 11:00:00,12.488,12.634,12.374,12.553,21800000.0
2007-07-04 12:00:00,12.511,12.609,12.373,12.521,22600000.0
2007-07-04 13:00:00,12.441,12.606,12.4,12.551,19500000.0
2007-07-04 14:00:00,12.507,12.626,12.399,12.519,19600000.0
2007-07-04 15:00:00,12.518,12.651,12.408,12.55,19200000.0
2007-07-04 16:00:00,12.561,12.656,12.385,12.518,22000000.0
2007-07-04 17:00:00,12.606,12.695,12.448,12.528,18750000.0
2007-07-04 18:00:00,12.482,12.633,12.444,12.603,15400000.0
2007-07-04 19:00:00,12.534,12.653,12.432,12.502,14850000.0
2007-07-04 20:00:00,12.597,12.633,12.449,12.453,5850000.0
2007-07-04 21:00:00,12.531,12.626,12.453,12.626,4000000.0
2007-07-04 22:00:00,12.593,12.642,12.474,12.49,5100000.0
2007-07-04 23:00:00,12.568,12.623,12.475,12.553,2550000.0
2007-07-05 00:00:00,12.58,12.645,12.479,12.604,5950000.0
2007-07-05 01:00:00,12.584,12.641,12.453,12.594,8450000.0
2007-07-05 02:00:00,12.557,12.615,12.431,12.565,8300000.0
2007-07-05 03:00:00,12.522,12.598,12.434,12.554,3150000.0
2007-07-05 04:00:00,12.545,12.579,12.445,12.561,3900000.0
2007-07-05 05:00:00,12.545,12.598,12.444,12.571,6800000.0
2007-07-05 06:00:00,12.561,12.648,12.417,12.551,6700000.0
2007-07-05 07:00:00,12.544,12.625,12.416,12.502,13500000.0
2007-07-05 08:00:00,12.582,12.627,12.434,12.564,15150000.0
2007-07-05 09:00:00,12.603,12.673,12.434,12.617,23250000.0
2007-07-05 10:00:00,12.621,12.683,12.418,12.431,28000000.0
2007-07-05 11:00:00,12.535,12.691,12.427,12.538,24350000.0
2007-07-05 12:00:00,12.625,12.661,12.421,12.421,26000000.0
2007-07-05 13:00:00,12.494,12.64,12.408,12.607,22950000.0
2007-07-05 14:00:00,12.574,12.648,12.403,12.565,24650000.0
2007-07-05 15:00:00,12.443,12.598,12.334,12.411,25750000.0
2007-07-05 16:00:00,12.484,12.545,12.222,12.32,26550000.0
2007-07-05 17:00:00,12.423,12.488,12.244,12.442,25950000.0
2007-07-05 18:00:00,12.411,12.503,12.25,12.382,27550000.0
2007-07-05 19:00:00,12.376,12.503,12.276,12.33,20200000.0
2007-07-05 20:00:00,12.437,12.487,12.303,12.354,11100000.0
2007-07-05 21:00:00,12.485,12.498,12.339,12.462,9300000.0
2007-07-05 22:00:00,12.451,12.511,12.322,12.37,11600000.0
2007-07-05 23:00:00,12.426,12.465,12.311,12.437,2300000.0
2007-07-06 00:00:00,12.48,12.75,12.315,12.315,9050000.0
2007-07-06 01:00:00,12.392,12.472,12.302,12.359,6250000.0
2007-07-06 02:00:00,12.37,12.498,12.326,12.469,5550000.0
2007-07-06 03:00:00,12.425,12.498,12.344,12.462,5650000.0
2007-07-06 04:00:00,12.489,12.508,12.358,12.476,4450000.0
2007-07-06 05:00:00,12.456,12.483,12.347,12.469,5500000.0
2007-07-06 06:00:00,12.405,12.502,12.321,12.451,7650000.0
2007-07-06 07:00:00,12.43,12.528,12.298,12.332,11900000.0
2007-07-06 08:00:00,12.421,12.504,12.271,12.374,19750000.0
2007-07-06 09:00:00,12.415,12.467,12.237,12.393,24600000.0
2007-07-06 10:00:00,12.391,12.476,12.216,12.305,27100000.0
2007-07-06 11:00:00,12.335,12.465,12.22,12.341,24650000.0
2007-07-06 12:00:00,12.367,12.443,12.173,12.318,27000000.0
2007-07-06 13:00:00,12.21,12.436,12.181,12.43,24200000.0
2007-07-06 14:00:00,12.371,12.449,12.178,12.449,25250000.0
2007-07-06 15:00:00,12.311,12.53,12.253,12.425,25700000.0
2007-07-06 16:00:00,12.474,12.743,12.319,12.61,26600000.0
2007-07-06 17:00:00,12.709,12.783,12.489,12.716,26050000.0
2007-07-06 18:00:00,12.652,12.765,12.531,12.657,27100000.0
2007-07-06 19:00:00,12.609,12.755,12.476,12.583,20950000.0
2007-07-06 20:00:00,12.608,12.714,12.493,12.573,13300000.0
2007-07-06 21:00:00,12.672,12.682,12.523,12.581,7650000.0
2007-07-06 22:00:00,12.632,12.687,12.527,12.659,3450000.0
2007-07-08 23:00:00,12.574,12.674,12.544,12.643,1700000.0
2007-07-09 00:00:00,12.621,12.725,12.543,12.677,5800000.0
2007-07-09 01:00:00,12.658,12.728,12.531,12.613,9900000.0
2007-07-09 02:00:00,12.634,12.709,12.506,12.61,10600000.0
2007-07-09 03:00:00,12.636,12.677,12.51,12.599,12400000.0
2007-07-09 04:00:00,12.626,12.666,12.523,12.647,3050000.0
2007-07-09 05:00:00,12.641,12.683,12.504,12.582,6250000.0
2007-07-09 06:00:00,12.624,12.662,12.502,12.64,7500000.0
2007-07-09 07:00:00,12.526,12.715,12.505,12.676,15500000.0
2007-07-09 08:00:00,12.567,12.725,12.499,12.559,20250000.0
2007-07-09 09:00:00,12.583,12.702,12.506,12.622,26750000.0
2007-07-09 10:00:00,12.659,12.768,12.509,12.727,25950000.0
2007-07-09 11:00:00,12.63,12.786,12.551,12.688,25400000.0
2007-07-09 12:00:00,12.65,12.765,12.534,12.573,22900000.0
2007-07-09 13:00:00,12.709,12.755,12.52,12.679,24000000.0
2007-07-09 14:00:00,12.738,12.844,12.544,12.681,24600000.0
2007-07-09 15:00:00,12.74,12.824,12.597,12.724,26700000.0
2007-07-09 16:00:00,12.69,12.857,12.6,12.725,25100000.0
2007-07-09 17:00:00,12.666,12.846,12.583,12.748,29250000.0
2007-07-09 18:00:00,12.769,12.814,12.547,12.704,24750000.0
2007-07-09 19:00:00,12.7,12.756,12.523,12.683,18150000.0
2007-07-09 20:00:00,12.605,12.708,12.526,12.635,10650000.0
2007-07-09 21:00:00,12.674,12.743,12.536,12.6,9400000.0
2007-07-09 22:00:00,12.676,12.694,12.543,12.666,8300000.0
2007-07-09 23:00:00,12.619,12.665,12.523,12.641,4400000.0
2007-07-10 00:00:00,12.633,12.691,12.526,12.653,3850000.0
2007-07-10 01:00:00,12.523,12.72,12.514,12.64,7900000.0
2007-07-10 02:00:00,12.664,12.758,12.518,12.677,9750000.0
2007-07-10 03:00:00,12.663,12.719,12.541,12.664,7050000.0
2007-07-10 04:00:00,12.643,12.708,12.534,12.657,5400000.0
2007-07-10 05:00:00,12.671,12.714,12.549,12.637,4500000.0
2007-07-10 06:00:00,12.621,12.725,12.537,12.694,11400000.0
2007-07-10 07:00:00,12.61,12.746,12.525,12.624,15800000.0
2007-07-10 08:00:00,12.56,12.747,12.534,12.637,15050000.0
2007-07-10 09:00:00,12.669,12.782,12.566,12.695,20900000.0
2007-07-10 10:00:00,12.747,12.764,12.556,12.747,19800000.0
2007-07-10 11:00:00,12.66,12.836,12.581,12.731,21400000.0
2007-07-10 12:00:00,12.684,12.796,12.56,12.694,22250000.0
2007-07-10 13:00:00,12.737,12.818,12.562,12.758,23200000.0
2007-07-10 14:00:00,12.758,12.884,12.633,12.673,25100000.0
2007-07-10 15:00:00,12.776,12.872,12.615,12.773,26900000.0
2007-07-10 16:00:00,12.75,12.955,12.61,12.858,25650000.0
2007-07-10 17:00:00,12.783,13.006,12.749,12.895,29150000.0
2007-07-10 18:00:00,12.911,12.95,12.672,12.879,23900000.0
2007-07-10 19:00:00,12.861,12.91,12.65,12.811,21550000.0
2007-07-10 20:00:00,12.82,12.918,12.669,12.864,15150000.0
2007-07-10 21:00:00,12.849,12.938,12.72,12.851,9600000.0
2007-07-10 22:00:00,12.839,12.897,12.718,12.764,8550000.0
2007-07-10 23:00:00,12.844,12.881,12.739,12.739,2150000.0
2007-07-11 00:00:00,12.9,12.99,12.693,12.876,7500000.0
2007-07-11 01:00:00,12.833,12.908,12.734,12.75,5100000.0
2007-07-11 02:00:00,12.779,12.947,12.73,12.866,9500000.0
2007-07-11 03:00:00,12.879,12.93,12.741,12.84,7650000.0
2007-07-11 04:00:00,12.873,12.887,12.727,12.84,7000000.0
2007-07-11 05:00:00,12.872,12.933,12.708,12.806,9500000.0
2007-07-11 06:00:00,12.908,12.931,12.748,12.863,8350000.0
2007-07-11 07:00:00,12.774,12.95,12.742,12.929,15250000.0
2007-07-11 08:00:00,12.8,13.007,12.771,12.886,21100000.0
2007-07-11 09:00:00,12.908,12.998,12.746,12.878,25000000.0
2007-07-11 10:00:00,12.95,13.005,12.729,12.932,23650000.0
2007-07-11 11:00:00,12.835,12.992,12.741,12.911,25200000.0
2007-07-11 12:00:00,12.85,12.951,12.73,12.8,23800000.0
2007-07-11 13:00:00,12.924,12.985,12.744,12.852,24250000.0
2007-07-11 14:00:00,12.917,12.968,12.732,12.84,23400000.0
2007-07-11 15:00:00,12.894,12.947,12.692,12.848,26550000.0
2007-07-11 16:00:00,12.805,12.912,12.685,12.745,25200000.0
2007-07-11 17:00:00,12.688,12.9,12.629,12.806,29400000.0
2007-07-11 18:00:00,12.822,12.899,12.653,12.878,24850000.0
2007-07-11 19:00:00,12.789,12.894,12.66,12.823,18300000.0
2007-07-11 20:00:00,12.729,12.928,12.65,12.765,15850000.0
2007-07-11 21:00:00,12.8,12.942,12.706,12.873,10050000.0
2007-07-11 22:00:00,12.836,12.858,12.71,12.841,7700000.0
2007-07-11 23:00:00,12.834,12.855,12.705,12.853,3000000.0
2007-07-12 00:00:00,12.9,13.11,12.717,12.855,6950000.0
2007-07-12 01:00:00,12.856,12.904,12.708,12.812,8600000.0
2007-07-12 02:00:00,12.774,12.895,12.723,12.855,6300000.0
2007-07-12 03:00:00,12.864,12.904,12.728,12.848,7850000.0
2007-07-12 04:00:00,12.836,12.869,12.727,12.82,4600000.0
2007-07-12 05:00:00,12.853,12.899,12.735,12.856,5050000.0
2007-07-12 06:00:00,12.914,12.914,12.694,12.753,12000000.0
2007-07-12 07:00:00,12.736,12.907,12.686,12.823,13200000.0
2007-07-12 08:00:00,12.707,12.914,12.683,12.819,20600000.0
2007-07-12 09:00:00,12.836,12.922,12.692,12.831,24050000.0
2007-07-12 10:00:00,12.89,12.966,12.71,12.877,25150000.0
2007-07-12 11:00:00,12.767,12.92,12.692,12.846,25950000.0
2007-07-12 12:00:00,12.84,12.971,12.71,12.809,24600000.0
2007-07-12 13:00:00,12.921,12.982,12.741,12.897,21100000.0
2007-07-12 14:00:00,12.944,13.026,12.78,12.792,24100000.0
2007-07-12 15:00:00,12.931,13.067,12.75,13.006,26850000.0
2007-07-12 16:00:00,12.976,13.097,12.864,12.977,25000000.0
2007-07-12 17:00:00,12.896,13.158,12.815,12.993,29350000.0
2007-07-12 18:00:00,13.036,13.099,12.851,13.028,24350000.0
2007-07-12 19:00:00,12.978,13.124,12.897,13.059,24350000.0
2007-07-12 20:00:00,12.949,13.096,12.87,13.054,11750000.0
2007-07-12 21:00:00,13.044,13.102,12.908,13.06,9050000.0
2007-07-12 22:00:00,13.037,13.065,12.909,13.042,5700000.0
2007-07-12 23:00:00,13.021,13.036,12.905,12.976,4750000.0
2007-07-13 00:00:00,13.029,13.09,12.933,13.09,3150000.0
2007-07-13 01:00:00,13.081,13.115,12.927,13.021,4500000.0
2007-07-13 02:00:00,13.048,13.105,12.915,12.99,8250000.0
2007-07-13 03:00:00,13.021,13.075,12.88,12.97,5450000.0
2007-07-13 04:00:00,12.96,13.052,12.905,13.034,3800000.0
2007-07-13 05:00:00,13.029,13.103,12.915,12.93,6500000.0
2007-07-13 06:00:00,13.067,13.083,12.884,13.028,13800000.0
2007-07-13 07:00:00,12.906,13.073,12.851,13.044,16250000.0
2007-07-13 08:00:00,12.92,13.09,12.891,12.961,19100000.0
2007-07-13 09:00:00,12.996,13.162,12.895,13.038,20900000.0
2007-07-13 10:00:00,13.087,13.176,12.906,13.106,25250000.0
2007-07-13 11:00:00,13.019,13.145,12.904,13.051,25300000.0
2007-07-13 12:00:00,13.014,13.163,12.887,12.975,23000000.0
2007-07-13 13:00:00,13.096,13.156,12.908,13.026,23800000.0
2007-07-13 14:00:00,13.095,13.144,12.817,12.867,24750000.0
2007-07-13 15:00:00,12.98,13.107,12.846,13.016,26700000.0
2007-07-13 16:00:00,12.981,13.135,12.814,12.902,25350000.0
2007-07-13 17:00:00,12.844,13.108,12.821,13.005,29200000.0
2007-07-13 18:00:00,13.03,13.076,12.852,13.021,22800000.0
2007-07-13 19:00:00,13.008,13.06,12.825,12.979,15400000.0
2007-07-13 20:00:00,12.915,13.038,12.838,12.966,8200000.0
2007-07-13 21:00:00,12.974,13.052,12.862,13.01,11200000.0
2007-07-13 22:00:00,12.964,13.027,12.828,12.975,8850000.0
2007-07-15 23:00:00,12.961,13.024,12.891,12.994,1450000.0
2007-07-16 00:00:00,12.966,13.057,12.851,12.993,8400000.0
2007-07-16 01:00:00,12.904,13.052,12.858,12.949,7250000.0
2007-07-16 02:00:00,12.965,13.039,12.865,12.894,11350000.0
2007-07-16 03:00:00,12.949,13.027,12.873,12.994,6850000.0
2007-07-16 04:00:00,12.883,13.04,12.864,12.976,5050000.0
2007-07-16 05:00:00,12.921,13.047,12.864,12.999,4900000.0
2007-07-16 06:00:00,13.047,13.065,12.869,12.981,10400000.0
2007-07-16 07:00:00,13.007,13.051,12.873,13.001,10000000.0
2007-07-16 08:00:00,13.018,13.088,12.852,12.957,10650000.0
2007-07-16 09:00:00,13.003,13.09,12.867,13.019,20300000.0
2007-07-16 10:00:00,13.029,13.114,12.828,12.889,27650000.0
2007-07-16 11:00:00,12.974,13.063,12.832,12.955,23750000.0
2007-07-16 12:00:00,12.98,13.062,12.817,12.991,25400000.0
2007-07-16 13:00:00,12.871,13.089,12.846,13.024,22950000.0
2007-07-16 14:00:00,12.989,13.075,12.828,12.971,24600000.0
2007-07-16 15:00:00,12.884,13.045,12.75,12.916,26000000.0
2007-07-16 16:00:00,12.967,13.065,12.795,12.849,26350000.0
2007-07-16 17:00:00,12.946,12.993,12.756,12.955,25950000.0
2007-07-16 18:00:00,12.925,13.0,12.769,12.885,26950000.0
2007-07-16 19:00:00,12.859,13.016,12.77,12.794,18700000.0
2007-07-16 20:00:00,12.917,12.96,12.751,12.806,16100000.0
2007-07-16 21:00:00,12.91,12.958,12.769,12.843,6400000.0
2007-07-16 22:00:00,12.854,12.953,12.745,12.881,9900000.0
2007-07-16 23:00:00,12.848,12.901,12.754,12.882,2950000.0
2007-07-17 00:00:00,12.851,12.968,12.773,12.902,9350000.0
2007-07-17 01:00:00,12.871,12.952,12.772,12.886,8150000.0
2007-07-17 02:00:00,12.875,12.969,12.761,12.885,8700000.0
2007-07-17 03:00:00,12.816,12.93,12.753,12.876,6600000.0
2007-07-17 04:00:00,12.847,12.922,12.756,12.863,6800000.0
2007-07-17 05:00:00,12.842,12.929,12.752,12.911,5250000.0
2007-07-17 06:00:00,12.899,12.962,12.77,12.878,5100000.0
2007-07-17 07:00:00,12.912,12.953,12.773,12.856,6850000.0
2007-07-17 08:00:00,12.897,12.946,12.715,12.828,12600000.0
2007-07-17 09:00:00,12.907,12.938,12.717,12.887,16150000.0
2007-07-17 10:00:00,12.889,12.928,12.683,12.683,27500000.0
2007-07-17 11:00:00,12.775,12.915,12.671,12.8,23700000.0
2007-07-17 12:00:00,12.824,12.919,12.683,12.866,25550000.0
2007-07-17 13:00:00,12.852,12.929,12.701,12.879,22350000.0
2007-07-17 14:00:00,12.838,13.001,12.672,12.975,23650000.0
2007-07-17 15:00:00,12.942,13.042,12.78,12.894,25450000.0
2007-07-17 16:00:00,12.964,13.05,12.829,12.879,26600000.0
2007-07-17 17:00:00,12.931,13.028,12.788,12.952,25550000.0
2007-07-17 18:00:00,12.927,13.032,12.788,12.914,27200000.0
2007-07-17 19:00:00,12.889,12.97,12.737,12.792,22300000.0
2007-07-17 20:00:00,12.891,12.967,12.737,12.788,14350000.0
2007-07-17 21:00:00,12.848,12.918,12.727,12.849,13250000.0
2007-07-17 22:00:00,12.817,12.89,12.724,12.857,7950000.0
2007-07-17 23:00:00,12.775,12.902,12.725,12.843,2600000.0
2007-07-18 00:00:00,12.94,13.24,12.722,12.843,7550000.0
2007-07-18 01:00:00,12.851,12.891,12.733,12.774,7500000.0
2007-07-18 02:00:00,12.822,12.94,12.744,12.82,7850000.0
2007-07-18 03:00:00,12.865,12.933,12.773,12.889,8550000.0
2007-07-18 04:00:00,12.857,12.926,12.768,12.839,7600000.0
2007-07-18 05:00:00,12.837,12.974,12.754,12.861,5600000.0
2007-07-18 06:00:00,12.864,13.006,12.765,12.911,14800000.0
2007-07-18 07:00:00,12.927,12.987,12.765,12.909,13750000.0
2007-07-18 08:00:00,12.921,13.026,12.772,12.911,18400000.0
2007-07-18 09:00:00,12.985,13.047,12.784,12.944,23300000.0
2007-07-18 10:00:00,12.967,13.009,12.794,12.794,27900000.0
2007-07-18 11:00:00,12.897,13.003,12.769,12.911,24400000.0
2007-07-18 12:00:00,12.923,13.037,12.773,12.907,25000000.0
2007-07-18 13:00:00,12.915,12.992,12.753,12.942,23850000.0
2007-07-18 14:00:00,12.903,12.983,12.723,12.89,24950000.0
2007-07-18 15:00:00,12.884,12.974,12.726,12.86,25800000.0
2007-07-18 16:00:00,12.914,13.213,12.768,13.055,27000000.0
2007-07-18 17:00:00,13.098,13.222,12.977,13.157,25350000.0
2007-07-18 18:00:00,13.051,13.225,13.0,13.137,27500000.0
2007-07-18 19:00:00,13.119,13.228,13.016,13.07,20850000.0
2007-07-18 20:00:00,13.186,13.237,12.989,13.058,13700000.0
2007-07-18 21:00:00,13.131,13.188,12.993,13.069,7300000.0
2007-07-18 22:00:00,13.129,13.166,13.013,13.129,6800000.0
2007-07-18 23:00:00,13.092,13.19,13.012,13.094,4850000.0
2007-07-19 00:00:00,13.08,13.187,13.004,13.139,7650000.0
2007-07-19 01:00:00,13.132,13.234,13.004,13.044,7850000.0
2007-07-19 02:00:00,13.123,13.166,12.995,13.116,6650000.0
2007-07-19 03:00:00,13.071,13.212,12.992,13.116,9150000.0
2007-07-19 04:00:00,13.038,13.158,13.009,13.128,6500000.0
2007-07-19 05:00:00,13.097,13.159,12.992,13.159,6150000.0
2007-07-19 06:00:00,13.043,13.185,12.964,13.121,11550000.0
2007-07-19 07:00:00,13.137,13.156,12.968,13.035,13550000.0
2007-07-19 08:00:00,13.133,13.203,12.985,13.057,16300000.0
2007-07-19 09:00:00,13.139,13.189,12.969,13.127,22350000.0
2007-07-19 10:00:00,13.139,13.252,12.988,13.061,26350000.0
2007-07-19 11:00:00,13.154,13.256,13.017,13.122,23000000.0
2007-07-19 12:00:00,13.178,13.272,13.038,13.208,26250000.0
2007-07-19 13:00:00,13.194,13.283,13.053,13.206,24450000.0
2007-07-19 14:00:00,13.173,13.305,13.022,13.237,25050000.0
2007-07-19 15:00:00,13.23,13.304,13.066,13.154,24600000.0
2007-07-19 16:00:00,13.201,13.305,13.057,13.145,26600000.0
2007-07-19 17:00:00,13.129,13.256,13.022,13.205,25300000.0
2007-07-19 18:00:00,13.187,13.261,13.037,13.171,27150000.0
2007-07-19 19:00:00,13.175,13.295,13.075,13.126,22000000.0
2007-07-19 20:00:00,13.236,13.294,13.056,13.246,12550000.0
2007-07-19 21:00:00,13.201,13.271,13.06,13.196,8950000.0
2007-07-19 22:00:00,13.144,13.229,13.073,13.192,6100000.0
2007-07-19 23:00:00,13.15,13.257,13.073,13.107,4250000.0
2007-07-20 00:00:00,13.111,13.239,13.074,13.219,7200000.0
2007-07-20 01:00:00,13.13,13.281,13.06,13.209,7000000.0
2007-07-20 02:00:00,13.135,13.234,13.034,13.216,9900000.0
2007-07-20 03:00:00,13.165,13.242,13.083,13.098,5700000.0
2007-07-20 04:00:00,13.172,13.23,13.074,13.185,7250000.0
2007-07-20 05:00:00,13.165,13.24,13.078,13.226,6750000.0
2007-07-20 06:00:00,13.228,13.245,13.063,13.118,10850000.0
2007-07-20 07:00:00,13.184,13.255,13.067,13.109,12650000.0
2007-07-20 08:00:00,13.201,13.281,13.087,13.184,14850000.0
2007-07-20 09:00:00,13.243,13.302,13.065,13.274,22950000.0
2007-07-20 10:00:00,13.271,13.304,13.058,13.102,28450000.0
2007-07-20 11:00:00,13.202,13.297,13.078,13.177,22050000.0
2007-07-20 12:00:00,13.2,13.316,13.062,13.261,24950000.0
2007-07-20 13:00:00,13.251,13.313,13.089,13.262,23950000.0
2007-07-20 14:00:00,13.219,13.372,13.116,13.309,24700000.0
2007-07-20 15:00:00,13.26,13.416,13.1,13.307,25250000.0
2007-07-20 16:00:00,13.339,13.403,13.177,13.268,26700000.0
2007-07-20 17:00:00,13.327,13.388,13.155,13.316,25700000.0
2007-07-20 18:00:00,13.293,13.387,13.16,13.282,27300000.0
2007-07-20 19:00:00,13.24,13.336,13.07,13.176,21050000.0
2007-07-20 20:00:00,13.273,13.327,13.102,13.277,15350000.0
2007-07-20 21:00:00,13.278,13.303,13.106,13.251,11450000.0
2007-07-20 22:00:00,13.202,13.298,13.115,13.241,6750000.0
2007-07-22 23:00:00,13.184,13.289,13.141,13.246,2450000.0
2007-07-23 00:00:00,13.185,13.32,13.152,13.165,8650000.0
2007-07-23 01:00:00,13.184,13.305,13.141,13.265,7300000.0
2007-07-23 02:00:00,13.267,13.352,13.143,13.177,10650000.0
2007-07-23 03:00:00,13.268,13.322,13.117,13.198,12100000.0
2007-07-23 04:00:00,13.248,13.329,13.13,13.234,9450000.0
2007-07-23 05:00:00,13.276,13.322,13.156,13.247,7150000.0
2007-07-23 06:00:00,13.283,13.353,13.145,13.279,12500000.0
2007-07-23 07:00:00,13.231,13.38,13.193,13.34,15600000.0
2007-07-23 08:00:00,13.21,13.396,13.178,13.249,20050000.0
2007-07-23 09:00:00,13.298,13.4,13.146,13.321,25600000.0
2007-07-23 10:00:00,13.354,13.411,13.13,13.188,24200000.0
2007-07-23 11:00:00,13.181,13.376,13.133,13.274,24850000.0
2007-07-23 12:00:00,13.211,13.339,13.105,13.252,22350000.0
2007-07-23 13:00:00,13.317,13.342,13.112,13.251,23250000.0
2007-07-23 14:00:00,13.313,13.386,13.114,13.246,24450000.0
2007-07-23 15:00:00,13.249,13.358,13.079,13.2,25950000.0
2007-07-23 16:00:00,13.175,13.343,13.076,13.202,23850000.0
2007-07-23 17:00:00,13.142,13.316,13.046,13.199,26500000.0
2007-07-23 18:00:00,13.234,13.297,13.032,13.234,23250000.0
2007-07-23 19:00:00,13.186,13.273,13.028,13.206,16300000.0
2007-07-23 20:00:00,13.181,13.251,13.046,13.198,11900000.0
2007-07-23 21:00:00,13.187,13.261,13.037,13.229,9600000.0
2007-07-23 22:00:00,13.153,13.277,13.083,13.148,5350000.0
2007-07-23 23:00:00,13.153,13.232,13.07,13.232,4300000.0
2007-07-24 00:00:00,13.23,13.49,13.067,13.11,8850000.0
2007-07-24 01:00:00,13.185,13.26,13.061,13.165,7150000.0
2007-07-24 02:00:00,13.192,13.295,13.039,13.285,11300000.0
2007-07-24 03:00:00,13.272,13.274,13.095,13.206,8000000.0
2007-07-24 04:00:00,13.2,13.283,13.099,13.163,7700000.0
2007-07-24 05:00:00,13.225,13.289,13.094,13.111,9350000.0
2007-07-24 06:00:00,13.107,13.266,13.069,13.166,13750000.0
2007-07-24 07:00:00,13.085,13.28,13.059,13.15,12250000.0
2007-07-24 08:00:00,13.09,13.294,13.057,13.261,18450000.0
2007-07-24 09:00:00,13.176,13.367,13.1,13.27,26100000.0
2007-07-24 10:00:00,13.284,13.362,13.108,13.243,23700000.0
2007-07-24 11:00:00,13.181,13.361,13.106,13.275,25150000.0
2007-07-24 12:00:00,13.228,13.347,13.116,13.192,24650000.0
2007-07-24 13:00:00,13.263,13.357,13.113,13.255,23900000.0
2007-07-24 14:00:00,13.279,13.46,13.148,13.391,23750000.0
2007-07-24 15:00:00,13.411,13.476,13.131,13.267,26800000.0
2007-07-24 16:00:00,13.231,13.4,13.148,13.256,25550000.0
2007-07-24 17:00:00,13.2,13.381,13.12,13.268,29600000.0
2007-07-24 18:00:00,13.307,13.346,13.091,13.317,25000000.0
2007-07-24 19:00:00,13.248,13.367,13.152,13.303,20200000.0
2007-07-24 20:00:00,13.289,13.312,13.138,13.284,16150000.0
2007-07-24 21:00:00,13.274,13.333,13.079,13.233,12100000.0
2007-07-24 22:00:00,13.111,13.261,13.056,13.093,11400000.0
2007-07-24 23:00:00,13.18,13.231,13.056,13.15,2600000.0
2007-07-25 00:00:00,13.25,13.28,13.04,13.098,9350000.0
2007-07-25 01:00:00,13.192,13.256,13.072,13.186,7550000.0
2007-07-25 02:00:00,13.202,13.264,13.067,13.245,10100000.0
2007-07-25 03:00:00,13.183,13.254,13.082,13.131,7600000.0
2007-07-25 04:00:00,13.16,13.262,13.071,13.218,8000000.0
2007-07-25 05:00:00,13.199,13.238,13.048,13.17,7500000.0
2007-07-25 06:00:00,13.096,13.264,13.031,13.172,12700000.0
2007-07-25 07:00:00,13.119,13.246,13.059,13.204,14000000.0
2007-07-25 08:00:00,13.08,13.264,13.065,13.151,20400000.0
2007-07-25 09:00:00,13.173,13.22,12.945,13.078,27100000.0
2007-07-25 10:00:00,13.11,13.182,12.936,13.037,25650000.0
2007-07-25 11:00:00,13.012,13.205,12.942,13.115,26200000.0
2007-07-25 12:00:00,13.061,13.232,12.971,13.055,25200000.0
2007-07-25 13:00:00,13.145,13.213,12.962,13.105,24950000.0
2007-07-25 14:00:00,13.155,13.216,12.924,13.059,24650000.0
2007-07-25 15:00:00,13.058,13.17,12.894,13.049,27350000.0
2007-07-25 16:00:00,13.027,13.152,12.858,12.976,25850000.0
2007-07-25 17:00:00,12.927,13.125,12.847,13.004,26000000.0
2007-07-25 18:00:00,12.964,13.124,12.893,13.059,21000000.0
2007-07-25 19:00:00,12.981,13.093,12.873,12.989,19500000.0
2007-07-25 20:00:00,12.99,13.089,12.856,13.023,18850000.0
2007-07-25 21:00:00,12.996,13.102,12.893,13.083,12250000.0
2007-07-25 22:00:00,13.049,13.097,12.923,13.002,6300000.0
2007-07-25 23:00:00,13.049,13.092,12.926,13.007,4800000.0
2007-07-26 00:00:00,13.1,13.17,12.69,13.104,6550000.0
2007-07-26 01:00:00,13.078,13.143,12.963,13.138,7550000.0
2007-07-26 02:00:00,13.098,13.19,12.962,13.045,9950000.0
2007-07-26 03:00:00,13.035,13.138,12.958,12.991,8500000.0
2007-07-26 04:00:00,13.083,13.14,12.946,13.065,7950000.0
2007-07-26 05:00:00,13.099,13.128,12.936,12.979,2650000.0
2007-07-26 06:00:00,13.106,13.127,12.924,13.022,11050000.0
2007-07-26 07:00:00,12.966,13.11,12.933,13.103,11200000.0
2007-07-26 08:00:00,12.957,13.159,12.927,13.027,17800000.0
2007-07-26 09:00:00,13.058,13.136,12.909,13.059,21250000.0
2007-07-26 10:00:00,13.116,13.163,12.896,13.039,24200000.0
2007-07-26 11:00:00,13.007,13.194,12.929,13.098,25300000.0
2007-07-26 12:00:00,13.053,13.188,12.937,13.045,22900000.0
2007-07-26 13:00:00,13.037,13.154,12.814,12.978,24100000.0
2007-07-26 14:00:00,13.016,13.042,12.686,12.818,24850000.0
2007-07-26 15:00:00,12.799,12.939,12.658,12.895,26750000.0
2007-07-26 16:00:00,12.854,13.018,12.748,12.855,24800000.0
2007-07-26 17:00:00,12.834,12.988,12.655,12.836,29950000.0
2007-07-26 18:00:00,12.837,12.868,12.559,12.754,26000000.0
2007-07-26 19:00:00,12.744,12.885,12.62,12.786,22100000.0
2007-07-26 20:00:00,12.804,12.861,12.548,12.737,18850000.0
2007-07-26 21:00:00,12.721,12.809,12.611,12.783,14650000.0
2007-07-26 22:00:00,12.756,12.854,12.627,12.785,13500000.0
2007-07-26 23:00:00,12.749,12.8,12.615,12.708,6950000.0
2007-07-27 00:00:00,12.769,12.839,12.654,12.696,8250000.0
2007-07-27 01:00:00,12.791,12.863,12.672,12.813,12250000.0
2007-07-27 02:00:00,12.784,12.872,12.673,12.864,11600000.0
2007-07-27 03:00:00,12.764,12.894,12.718,12.769,8250000.0
2007-07-27 04:00:00,12.838,12.921,12.725,12.915,12450000.0
2007-07-27 05:00:00,12.873,12.918,12.733,12.846,11500000.0
2007-07-27 06:00:00,12.842,12.924,12.693,12.779,15300000.0
2007-07-27 07:00:00,12.756,12.892,12.683,12.777,14200000.0
2007-07-27 08:00:00,12.699,12.879,12.616,12.718,21000000.0
2007-07-27 09:00:00,12.737,12.817,12.558,12.694,26150000.0
2007-07-27 10:00:00,12.753,12.839,12.575,12.665,25800000.0
2007-07-27 11:00:00,12.654,12.813,12.55,12.724,25450000.0
2007-07-27 12:00:00,12.634,12.832,12.538,12.645,25750000.0
2007-07-27 13:00:00,12.687,12.726,12.44,12.571,24450000.0
2007-07-27 14:00:00,12.542,12.697,12.418,12.666,24900000.0
2007-07-27 15:00:00,12.646,12.719,12.447,12.627,26900000.0
2007-07-27 16:00:00,12.613,12.751,12.445,12.582,25200000.0
2007-07-27 17:00:00,12.496,12.728,12.447,12.611,29600000.0
2007-07-27 18:00:00,12.651,12.715,12.443,12.654,25750000.0
2007-07-27 19:00:00,12.586,12.681,12.405,12.524,18650000.0
2007-07-27 20:00:00,12.621,12.704,12.483,12.671,14800000.0
2007-07-27 21:00:00,12.646,12.714,12.505,12.62,8500000.0
2007-07-27 22:00:00,12.657,12.701,12.514,12.641,8350000.0
2007-07-29 23:00:00,12.639,12.682,12.515,12.609,6450000.0
2007-07-30 00:00:00,12.535,12.693,12.48,12.587,10000000.0
2007-07-30 01:00:00,12.649,12.685,12.517,12.663,8850000.0
2007-07-30 02:00:00,12.645,12.697,12.499,12.576,8350000.0
2007-07-30 03:00:00,12.58,12.683,12.513,12.635,6100000.0
2007-07-30 04:00:00,12.672,12.683,12.52,12.646,5200000.0
2007-07-30 05:00:00,12.673,12.709,12.531,12.684,8750000.0
2007-07-30 06:00:00,12.693,12.696,12.468,12.631,10900000.0
2007-07-30 07:00:00,12.653,12.725,12.481,12.603,17350000.0
2007-07-30 08:00:00,12.624,12.738,12.501,12.624,18250000.0
2007-07-30 09:00:00,12.68,12.722,12.486,12.674,23000000.0
2007-07-30 10:00:00,12.661,12.789,12.499,12.594,28000000.0
2007-07-30 11:00:00,12.595,12.743,12.508,12.644,24650000.0
2007-07-30 12:00:00,12.667,12.769,12.5,12.609,25100000.0
2007-07-30 13:00:00,12.646,12.73,12.49,12.708,23700000.0
2007-07-30 14:00:00,12.629,12.765,12.487,12.7,24900000.0
2007-07-30 15:00:00,12.614,12.774,12.531,12.636,25250000.0
2007-07-30 16:00:00,12.677,12.846,12.566,12.695,26000000.0
2007-07-30 17:00:00,12.708,12.852,12.572,12.728,25500000.0
2007-07-30 18:00:00,12.713,12.788,12.542,12.742,26750000.0
2007-07-30 19:00:00,12.708,12.887,12.632,12.699,20550000.0
2007-07-30 20:00:00,12.831,12.87,12.679,12.721,10600000.0
2007-07-30 21:00:00,12.789,12.902,12.702,12.825,8000000.0
2007-07-30 22:00:00,12.819,12.869,12.706,12.869,6150000.0
2007-07-30 23:00:00,12.862,12.868,12.702,12.854,5800000.0
2007-07-31 00:00:00,12.828,12.904,12.717,12.829,8550000.0
2007-07-31 01:00:00,12.873,12.892,12.709,12.835,9500000.0
2007-07-31 02:00:00,12.873,12.892,12.707,12.741,9800000.0
2007-07-31 03:00:00,12.883,12.884,12.722,12.77,6600000.0
2007-07-31 04:00:00,12.873,12.884,12.713,12.824,6100000.0
2007-07-31 05:00:00,12.703,12.893,12.696,12.76,7550000.0
2007-07-31 06:00:00,12.748,12.89,12.668,12.799,11350000.0
2007-07-31 07:00:00,12.838,12.882,12.653,12.782,18650000.0
2007-07-31 08:00:00,12.797,12.871,12.652,12.757,17650000.0
2007-07-31 09:00:00,12.849,12.891,12.635,12.844,21950000.0
2007-07-31 10:00:00,12.842,12.92,12.682,12.777,24800000.0
2007-07-31 11:00:00,12.772,12.93,12.709,12.816,24700000.0
2007-07-31 12:00:00,12.857,12.938,12.695,12.859,25850000.0
2007-07-31 13:00:00,12.848,12.984,12.723,12.922,24450000.0
2007-07-31 14:00:00,12.882,13.038,12.764,12.972,25000000.0
2007-07-31 15:00:00,12.866,13.002,12.742,12.818,25700000.0
2007-07-31 16:00:00,12.858,12.942,12.695,12.775,27400000.0
2007-07-31 17:00:00,12.772,12.952,12.682,12.893,25100000.0
2007-07-31 18:00:00,12.85,12.95,12.72,12.829,26900000.0
2007-07-31 19:00:00,12.814,12.978,12.719,12.765,22150000.0
2007-07-31 20:00:00,12.782,12.926,12.709,12.899,15800000.0
2007-07-31 21:00:00,12.829,12.901,12.745,12.818,7000000.0
2007-07-31 22:00:00,12.823,12.883,12.694,12.822,8050000.0
2007-07-31 23:00:00,12.793,12.896,12.679,12.723,6450000.0
2007-08-01 00:00:00,12.789,12.87,12.685,12.816,8950000.0
2007-08-01 01:00:00,12.798,12.842,12.64,12.799,9750000.0
2007-08-01 02:00:00,12.833,12.865,12.67,12.781,10350000.0
2007-08-01 03:00:00,12.72,12.859,12.675,12.842,6500000.0
2007-08-01 04:00:00,12.843,12.852,12.687,12.799,7200000.0
2007-08-01 05:00:00,12.765,12.861,12.669,12.73,9250000.0
2007-08-01 06:00:00,12.787,12.845,12.608,12.749,11100000.0
2007-08-01 07:00:00,12.784,12.813,12.603,12.731,14850000.0
2007-08-01 08:00:00,12.739,12.762,12.554,12.625,18050000.0
2007-08-01 09:00:00,12.733,12.775,12.553,12.717,23350000.0
2007-08-01 10:00:00,12.721,12.764,12.508,12.555,29900000.0
2007-08-01 11:00:00,12.613,12.784,12.54,12.64,25200000.0
2007-08-01 12:00:00,12.684,12.8,12.54,12.712,26750000.0
2007-08-01 13:00:00,12.725,12.804,12.562,12.693,24300000.0
2007-08-01 14:00:00,12.729,12.834,12.58,12.795,25350000.0
2007-08-01 15:00:00,12.715,13.001,12.664,12.874,25300000.0
2007-08-01 16:00:00,12.962,13.016,12.784,12.84,26500000.0
2007-08-01 17:00:00,12.833,12.979,12.741,12.948,25950000.0
2007-08-01 18:00:00,12.928,12.964,12.74,12.86,26800000.0
2007-08-01 19:00:00,12.832,12.948,12.7,12.731,21050000.0
2007-08-01 20:00:00,12.783,12.938,12.709,12.872,13800000.0
2007-08-01 21:00:00,12.809,12.936,12.704,12.896,10050000.0
2007-08-01 22:00:00,12.892,12.969,12.795,12.969,7600000.0
2007-08-01 23:00:00,12.922,12.964,12.784,12.952,7800000.0
2007-08-02 00:00:00,12.824,12.986,12.804,12.912,6900000.0
2007-08-02 01:00:00,12.943,12.986,12.793,12.924,9000000.0
2007-08-02 02:00:00,12.954,12.963,12.737,12.912,10500000.0
2007-08-02 03:00:00,12.913,12.949,12.763,12.868,9150000.0
2007-08-02 04:00:00,12.933,12.954,12.789,12.869,8900000.0
2007-08-02 05:00:00,12.943,12.947,12.758,12.82,10300000.0
2007-08-02 06:00:00,12.796,12.947,12.724,12.886,15000000.0
2007-08-02 07:00:00,12.896,12.955,12.743,12.776,17100000.0
2007-08-02 08:00:00,12.909,12.953,12.738,12.882,16900000.0
2007-08-02 09:00:00,12.923,12.96,12.724,12.955,24350000.0
2007-08-02 10:00:00,12.905,12.985,12.726,12.893,25950000.0
2007-08-02 11:00:00,12.858,12.999,12.748,12.886,21050000.0
2007-08-02 12:00:00,12.916,13.049,12.783,12.915,26150000.0
2007-08-02 13:00:00,12.943,13.019,12.759,12.969,24200000.0
2007-08-02 14:00:00,12.902,13.04,12.768,12.975,24700000.0
2007-08-02 15:00:00,12.875,13.008,12.763,12.897,25650000.0
2007-08-02 16:00:00,12.921,12.977,12.741,12.814,26450000.0
2007-08-02 17:00:00,12.843,12.978,12.742,12.93,24900000.0
2007-08-02 18:00:00,12.921,12.986,12.753,12.827,26950000.0
2007-08-02 19:00:00,12.82,12.974,12.752,12.801,19300000.0
2007-08-02 20:00:00,12.857,12.973,12.753,12.816,16300000.0
2007-08-02 21:00:00,12.879,12.974,12.755,12.963,8000000.0
2007-08-02 22:00:00,12.953,12.978,12.781,12.898,8300000.0
2007-08-02 23:00:00,12.875,12.952,12.798,12.944,4450000.0
2007-08-03 00:00:00,12.818,12.972,12.792,12.909,7150000.0
2007-08-03 01:00:00,12.911,13.0,12.765,12.909,6650000.0
2007-08-03 02:00:00,12.953,12.961,12.799,12.905,6250000.0
2007-08-03 03:00:00,12.85,12.969,12.79,12.909,6250000.0
2007-08-03 04:00:00,12.944,12.964,12.785,12.964,6650000.0
2007-08-03 05:00:00,12.953,12.954,12.797,12.845,6400000.0
2007-08-03 06:00:00,12.953,12.986,12.746,12.901,9650000.0
2007-08-03 07:00:00,12.936,12.975,12.778,12.911,12750000.0
2007-08-03 08:00:00,12.941,12.972,12.78,12.867,13600000.0
2007-08-03 09:00:00,12.963,13.017,12.784,12.977,18100000.0
2007-08-03 10:00:00,12.96,13.039,12.776,12.782,20300000.0
2007-08-03 11:00:00,12.878,12.99,12.784,12.862,18950000.0
2007-08-03 12:00:00,12.921,12.983,12.778,12.812,23450000.0
2007-08-03 13:00:00,12.901,12.982,12.736,12.901,20050000.0
2007-08-03 14:00:00,12.866,13.01,12.758,12.967,23700000.0
2007-08-03 15:00:00,12.847,13.169,12.785,13.025,25700000.0
2007-08-03 16:00:00,13.067,13.148,12.833,12.912,26450000.0
2007-08-03 17:00:00,12.935,13.088,12.851,13.058,25800000.0
2007-08-03 18:00:00,13.025,13.122,12.877,12.967,26900000.0
2007-08-03 19:00:00,12.993,13.11,12.885,12.958,21500000.0
2007-08-03 20:00:00,13.087,13.144,12.919,12.996,13050000.0
2007-08-03 21:00:00,13.059,13.134,12.924,13.04,9850000.0
2007-08-03 22:00:00,13.003,13.082,12.844,13.003,8650000.0
2007-08-05 23:00:00,13.033,13.042,12.888,13.032,4750000.0
2007-08-06 00:00:00,13.007,13.088,12.893,13.018,8100000.0
2007-08-06 01:00:00,13.033,13.088,12.898,13.034,10400000.0
2007-08-06 02:00:00,13.029,13.121,12.89,12.989,8850000.0
2007-08-06 03:00:00,13.011,13.069,12.908,12.934,6650000.0
2007-08-06 04:00:00,12.934,13.068,12.915,13.04,6050000.0
2007-08-06 05:00:00,13.046,13.082,12.933,13.041,5800000.0
2007-08-06 06:00:00,13.035,13.078,12.891,13.019,7600000.0
2007-08-06 07:00:00,12.966,13.079,12.9,13.045,12700000.0
2007-08-06 08:00:00,12.96,13.146,12.873,12.998,18750000.0
2007-08-06 09:00:00,13.047,13.111,12.878,13.038,26250000.0
2007-08-06 10:00:00,13.062,13.157,12.878,13.041,24450000.0
2007-08-06 11:00:00,13.001,13.155,12.904,13.054,25150000.0
2007-08-06 12:00:00,13.031,13.155,12.909,13.012,24800000.0
2007-08-06 13:00:00,13.063,13.119,12.891,13.017,24250000.0
2007-08-06 14:00:00,13.067,13.107,12.862,13.015,24750000.0
2007-08-06 15:00:00,13.005,13.068,12.759,12.926,26650000.0
2007-08-06 16:00:00,12.904,12.989,12.749,12.859,24650000.0
2007-08-06 17:00:00,12.746,13.002,12.737,12.909,29350000.0
2007-08-06 18:00:00,12.911,12.999,12.734,12.92,24100000.0
2007-08-06 19:00:00,12.877,12.984,12.753,12.871,16800000.0
2007-08-06 20:00:00,12.879,12.989,12.717,12.917,17000000.0
2007-08-06 21:00:00,12.904,12.998,12.779,12.833,9850000.0
2007-08-06 22:00:00,12.84,12.962,12.806,12.905,6150000.0
2007-08-06 23:00:00,12.929,12.99,12.794,12.871,5950000.0
2007-08-07 00:00:00,12.916,12.991,12.797,12.953,8300000.0
2007-08-07 01:00:00,12.905,13.034,12.776,13.004,9500000.0
2007-08-07 02:00:00,12.959,13.01,12.795,12.964,6900000.0
2007-08-07 03:00:00,12.931,13.001,12.827,12.928,6050000.0
2007-08-07 04:00:00,12.939,12.993,12.833,12.991,6400000.0
2007-08-07 05:00:00,12.949,13.015,12.827,12.953,8400000.0
2007-08-07 06:00:00,12.935,13.011,12.806,12.899,12050000.0
2007-08-07 07:00:00,12.825,13.021,12.781,12.871,18050000.0
2007-08-07 08:00:00,12.821,12.988,12.763,12.837,20650000.0
2007-08-07 09:00:00,12.893,12.971,12.755,12.87,23800000.0
2007-08-07 10:00:00,12.926,12.972,12.72,12.876,25700000.0
2007-08-07 11:00:00,12.798,12.974,12.73,12.876,25350000.0
2007-08-07 12:00:00,12.825,13.008,12.75,12.884,25500000.0
2007-08-07 13:00:00,12.95,12.998,12.732,12.858,24750000.0
2007-08-07 14:00:00,12.913,12.958,12.717,12.879,23800000.0
2007-08-07 15:00:00,12.872,12.994,12.731,12.933,26750000.0
2007-08-07 16:00:00,12.858,13.071,12.774,12.928,24600000.0
2007-08-07 17:00:00,12.893,13.12,12.881,13.026,29550000.0
2007-08-07 18:00:00,13.057,13.109,12.871,12.91,21950000.0
2007-08-07 19:00:00,12.977,13.068,12.833,12.922,19250000.0
2007-08-07 20:00:00,13.011,13.084,12.836,13.017,16300000.0
2007-08-07 21:00:00,13.032,13.11,12.882,13.072,12700000.0
2007-08-07 22:00:00,13.03,13.073,12.913,12.945,5150000.0
2007-08-07 23:00:00,13.034,13.087,12.895,12.97,7350000.0
2007-08-08 00:00:00,13.015,13.101,12.893,12.922,6550000.0
2007-08-08 01:00:00,12.985,13.044,12.87,12.959,7500000.0
2007-08-08 02:00:00,12.999,13.065,12.859,13.006,6500000.0
2007-08-08 03:00:00,13.001,13.043,12.88,12.976,6150000.0
2007-08-08 04:00:00,12.999,13.048,12.873,13.007,7950000.0
2007-08-08 05:00:00,13.009,13.045,12.881,12.993,6250000.0
2007-08-08 06:00:00,12.995,13.07,12.853,12.935,9250000.0
2007-08-08 07:00:00,12.894,13.067,12.858,12.909,12800000.0
2007-08-08 08:00:00,12.903,13.071,12.839,12.945,17050000.0
2007-08-08 09:00:00,12.966,13.051,12.826,12.93,22050000.0
2007-08-08 10:00:00,12.992,13.028,12.815,12.969,23150000.0
2007-08-08 11:00:00,12.911,13.057,12.823,12.972,21150000.0
2007-08-08 12:00:00,12.885,13.08,12.84,12.942,24550000.0
2007-08-08 13:00:00,13.01,13.104,12.802,13.0,23150000.0
2007-08-08 14:00:00,13.074,13.178,12.9,13.1,23800000.0
2007-08-08 15:00:00,13.092,13.183,12.933,13.082,26700000.0
2007-08-08 16:00:00,13.032,13.187,12.941,13.051,24150000.0
2007-08-08 17:00:00,12.954,13.157,12.909,13.056,28450000.0
2007-08-08 18:00:00,13.067,13.117,12.864,13.035,23400000.0
2007-08-08 19:00:00,13.026,13.152,12.896,13.086,19150000.0
2007-08-08 20:00:00,13.052,13.121,12.91,13.043,10800000.0
2007-08-08 21:00:00,13.061,13.116,12.94,13.02,7050000.0
2007-08-08 22:00:00,13.074,13.123,12.952,13.046,4850000.0
2007-08-08 23:00:00,13.064,13.112,12.926,13.005,7950000.0
2007-08-09 00:00:00,12.949,13.105,12.93,12.942,6200000.0
2007-08-09 01:00:00,13.035,13.127,12.923,13.036,6700000.0
2007-08-09 02:00:00,13.038,13.088,12.923,13.025,6450000.0
2007-08-09 03:00:00,13.049,13.107,12.91,13.021,6100000.0
2007-08-09 04:00:00,13.039,13.093,12.918,13.068,6750000.0
2007-08-09 05:00:00,13.049,13.092,12.914,13.033,6850000.0
2007-08-09 06:00:00,13.015,13.115,12.903,13.083,9650000.0
2007-08-09 07:00:00,12.944,13.107,12.912,13.059,11600000.0
2007-08-09 08:00:00,12.951,13.166,12.905,12.988,16950000.0
2007-08-09 09:00:00,13.007,13.135,12.863,13.03,24600000.0
2007-08-09 10:00:00,13.046,13.127,12.907,12.966,22100000.0
2007-08-09 11:00:00,12.971,13.091,12.798,12.912,24400000.0
2007-08-09 12:00:00,12.857,13.03,12.786,12.885,24600000.0
2007-08-09 13:00:00,12.955,12.997,12.708,12.86,24850000.0
2007-08-09 14:00:00,12.901,12.927,12.543,12.663,24850000.0
2007-08-09 15:00:00,12.676,12.79,12.518,12.697,26800000.0
2007-08-09 16:00:00,12.663,12.822,12.561,12.634,24350000.0
2007-08-09 17:00:00,12.627,12.836,12.507,12.635,29100000.0
2007-08-09 18:00:00,12.702,12.788,12.508,12.587,23200000.0
2007-08-09 19:00:00,12.597,12.758,12.434,12.591,19400000.0
2007-08-09 20:00:00,12.587,12.698,12.42,12.607,19050000.0
2007-08-09 21:00:00,12.593,12.657,12.447,12.613,13650000.0
2007-08-09 22:00:00,12.557,12.632,12.448,12.565,9700000.0
2007-08-09 23:00:00,12.589,12.635,12.465,12.538,6900000.0
2007-08-10 00:00:00,12.48,12.66,12.47,12.487,6950000.0
2007-08-10 01:00:00,12.575,12.678,12.462,12.553,12400000.0
2007-08-10 02:00:00,12.571,12.717,12.472,12.621,12600000.0
2007-08-10 03:00:00,12.616,12.669,12.485,12.521,7250000.0
2007-08-10 04:00:00,12.604,12.659,12.485,12.626,7800000.0
2007-08-10 05:00:00,12.609,12.673,12.496,12.633,7850000.0
2007-08-10 06:00:00,12.615,12.674,12.474,12.601,11500000.0
2007-08-10 07:00:00,12.523,12.641,12.463,12.553,15250000.0
2007-08-10 08:00:00,12.499,12.694,12.461,12.554,20900000.0
2007-08-10 09:00:00,12.589,12.717,12.481,12.639,23750000.0
2007-08-10 10:00:00,12.655,12.723,12.493,12.585,22300000.0
2007-08-10 11:00:00,12.591,12.753,12.524,12.642,24100000.0
2007-08-10 12:00:00,12.581,12.697,12.454,12.577,23850000.0
2007-08-10 13:00:00,12.634,12.668,12.41,12.545,24750000.0
2007-08-10 14:00:00,12.568,12.748,12.416,12.702,24550000.0
2007-08-10 15:00:00,12.705,12.821,12.518,12.757,26500000.0
2007-08-10 16:00:00,12.723,12.978,12.594,12.897,25450000.0
2007-08-10 17:00:00,12.853,12.995,12.734,12.925,27600000.0
2007-08-10 18:00:00,12.935,12.947,12.687,12.778,20200000.0
2007-08-10 19:00:00,12.792,12.863,12.63,12.792,18150000.0
2007-08-10 20:00:00,12.778,12.843,12.637,12.765,15550000.0
2007-08-10 21:00:00,12.806,12.88,12.662,12.818,11200000.0
2007-08-10 22:00:00,12.813,12.86,12.669,12.73,7700000.0
2007-08-12 23:00:00,12.789,12.818,12.65,12.791,5600000.0
2007-08-13 00:00:00,12.686,12.856,12.681,12.811,5650000.0
2007-08-13 01:00:00,12.795,12.836,12.647,12.737,8600000.0
2007-08-13 02:00:00,12.776,12.802,12.6,12.763,12150000.0
2007-08-13 03:00:00,12.64,12.79,12.607,12.649,8600000.0
2007-08-13 04:00:00,12.66,12.765,12.618,12.748,5200000.0
2007-08-13 05:00:00,12.729,12.783,12.613,12.742,7850000.0
2007-08-13 06:00:00,12.735,12.783,12.589,12.702,8900000.0
2007-08-13 07:00:00,12.708,12.856,12.59,12.691,10900000.0
2007-08-13 08:00:00,12.67,12.825,12.607,12.722,14800000.0
2007-08-13 09:00:00,12.731,12.813,12.6,12.755,24600000.0
2007-08-13 10:00:00,12.772,12.853,12.598,12.676,19550000.0
2007-08-13 11:00:00,12.72,12.859,12.599,12.761,25850000.0
2007-08-13 12:00:00,12.701,12.879,12.635,12.689,23950000.0
2007-08-13 13:00:00,12.79,12.907,12.628,12.775,22750000.0
2007-08-13 14:00:00,12.849,12.876,12.593,12.708,24100000.0
2007-08-13 15:00:00,12.728,12.861,12.602,12.701,26350000.0
2007-08-13 16:00:00,12.671,12.813,12.569,12.662,24650000.0
2007-08-13 17:00:00,12.566,12.882,12.566,12.744,29350000.0
2007-08-13 18:00:00,12.77,12.831,12.599,12.688,22600000.0
2007-08-13 19:00:00,12.703,12.887,12.605,12.654,16800000.0
2007-08-13 20:00:00,12.743,12.795,12.618,12.748,9800000.0
2007-08-13 21:00:00,12.739,12.821,12.625,12.77,11150000.0
2007-08-13 22:00:00,12.722,12.791,12.611,12.736,9550000.0
2007-08-13 23:00:00,12.729,12.766,12.609,12.66,5450000.0
2007-08-14 00:00:00,12.62,12.79,12.608,12.72,7300000.0
2007-08-14 01:00:00,12.725,12.833,12.594,12.697,14050000.0
2007-08-14 02:00:00,12.718,12.765,12.552,12.753,10100000.0
2007-08-14 03:00:00,12.65,12.777,12.603,12.638,6400000.0
2007-08-14 04:00:00,12.718,12.799,12.599,12.759,6400000.0
2007-08-14 05:00:00,12.729,12.828,12.606,12.72,7600000.0
2007-08-14 06:00:00,12.715,12.797,12.603,12.689,8800000.0
2007-08-14 07:00:00,12.656,12.813,12.6,12.673,13600000.0
2007-08-14 08:00:00,12.656,12.804,12.577,12.659,17650000.0
2007-08-14 09:00:00,12.686,12.773,12.551,12.678,25200000.0
2007-08-14 10:00:00,12.708,12.774,12.552,12.666,23050000.0
2007-08-14 11:00:00,12.64,12.787,12.542,12.697,24350000.0
2007-08-14 12:00:00,12.664,12.765,12.538,12.627,22850000.0
2007-08-14 13:00:00,12.702,12.818,12.538,12.704,22850000.0
2007-08-14 14:00:00,12.735,12.831,12.553,12.666,24250000.0
2007-08-14 15:00:00,12.647,12.851,12.511,12.746,26600000.0
2007-08-14 16:00:00,12.72,12.803,12.537,12.644,24700000.0
2007-08-14 17:00:00,12.56,12.786,12.512,12.707,27750000.0
2007-08-14 18:00:00,12.719,12.779,12.55,12.681,21950000.0
2007-08-14 19:00:00,12.662,12.756,12.503,12.647,17450000.0
2007-08-14 20:00:00,12.647,12.713,12.489,12.603,17950000.0
2007-08-14 21:00:00,12.662,12.718,12.531,12.688,14250000.0
2007-08-14 22:00:00,12.615,12.742,12.525,12.641,7850000.0
2007-08-14 23:00:00,12.649,12.689,12.526,12.635,4600000.0
2007-08-15 00:00:00,12.56,12.703,12.5,12.532,9050000.0
2007-08-15 01:00:00,12.615,12.721,12.522,12.701,11000000.0
2007-08-15 02:00:00,12.664,12.714,12.541,12.675,9850000.0
2007-08-15 03:00:00,12.57,12.682,12.493,12.512,8350000.0
2007-08-15 04:00:00,12.584,12.652,12.491,12.636,6150000.0
2007-08-15 05:00:00,12.609,12.653,12.456,12.593,7600000.0
2007-08-15 06:00:00,12.58,12.665,12.421,12.566,12550000.0
2007-08-15 07:00:00,12.526,12.644,12.441,12.541,16000000.0
2007-08-15 08:00:00,12.482,12.651,12.407,12.518,20250000.0
2007-08-15 09:00:00,12.535,12.61,12.339,12.452,25000000.0
2007-08-15 10:00:00,12.482,12.537,12.298,12.448,25650000.0
2007-08-15 11:00:00,12.408,12.589,12.335,12.492,25450000.0
2007-08-15 12:00:00,12.446,12.582,12.322,12.418,23100000.0
2007-08-15 13:00:00,12.484,12.552,12.315,12.448,24800000.0
2007-08-15 14:00:00,12.492,12.501,12.177,12.353,24500000.0
2007-08-15 15:00:00,12.328,12.6,12.198,12.555,26800000.0
2007-08-15 16:00:00,12.535,12.694,12.42,12.486,25250000.0
2007-08-15 17:00:00,12.426,12.642,12.417,12.561,30350000.0
2007-08-15 18:00:00,12.576,12.609,12.373,12.469,23900000.0
2007-08-15 19:00:00,12.495,12.568,12.328,12.498,20700000.0
2007-08-15 20:00:00,12.493,12.558,12.327,12.477,15450000.0
2007-08-15 21:00:00,12.508,12.55,12.323,12.393,10750000.0
2007-08-15 22:00:00,12.393,12.483,12.333,12.446,8250000.0
2007-08-15 23:00:00,12.448,12.491,12.312,12.481,6200000.0
2007-08-16 00:00:00,12.37,12.513,12.296,12.415,6600000.0
2007-08-16 01:00:00,12.427,12.522,12.314,12.472,12000000.0
2007-08-16 02:00:00,12.337,12.498,12.298,12.443,11650000.0
2007-08-16 03:00:00,12.32,12.473,12.277,12.398,7150000.0
2007-08-16 04:00:00,12.419,12.469,12.272,12.456,7200000.0
2007-08-16 05:00:00,12.418,12.469,12.254,12.4,12000000.0
2007-08-16 06:00:00,12.414,12.528,12.251,12.425,16550000.0
2007-08-16 07:00:00,12.394,12.527,12.3,12.407,20900000.0
2007-08-16 08:00:00,12.305,12.543,12.305,12.424,17150000.0
2007-08-16 09:00:00,12.426,12.53,12.298,12.43,24900000.0
2007-08-16 10:00:00,12.495,12.542,12.279,12.355,25150000.0
2007-08-16 11:00:00,12.362,12.484,12.18,12.307,24250000.0
2007-08-16 12:00:00,12.282,12.401,12.146,12.269,24750000.0
2007-08-16 13:00:00,12.33,12.381,12.159,12.305,20350000.0
2007-08-16 14:00:00,12.321,12.38,12.12,12.329,24050000.0
2007-08-16 15:00:00,12.342,12.392,12.129,12.257,26850000.0
2007-08-16 16:00:00,12.231,12.306,11.791,11.972,24950000.0
2007-08-16 17:00:00,11.884,12.104,11.591,11.766,29300000.0
2007-08-16 18:00:00,11.762,11.816,10.929,11.104,22850000.0
2007-08-16 19:00:00,11.206,11.596,11.075,11.517,15200000.0
2007-08-16 20:00:00,11.522,11.677,11.405,11.677,3600000.0
2007-08-16 21:00:00,11.659,11.793,11.463,11.783,17800000.0
2007-08-16 22:00:00,11.717,11.839,11.604,11.674,13000000.0
2007-08-16 23:00:00,11.646,11.789,11.603,11.701,6750000.0
2007-08-17 00:00:00,11.69,11.839,11.588,11.667,17600000.0
2007-08-17 01:00:00,11.755,11.817,11.602,11.688,13400000.0
2007-08-17 02:00:00,11.681,11.764,11.545,11.635,9000000.0
2007-08-17 03:00:00,11.611,11.773,11.513,11.577,11000000.0
2007-08-17 04:00:00,11.658,11.703,11.501,11.605,6750000.0
2007-08-17 05:00:00,11.64,11.689,11.498,11.603,7800000.0
2007-08-17 06:00:00,11.585,11.636,11.336,11.464,13550000.0
2007-08-17 07:00:00,11.413,11.614,11.354,11.411,16250000.0
2007-08-17 08:00:00,11.387,11.585,11.311,11.392,20450000.0
2007-08-17 09:00:00,11.429,11.699,11.303,11.611,25950000.0
2007-08-17 10:00:00,11.63,11.719,11.437,11.638,25650000.0
2007-08-17 11:00:00,11.646,11.739,11.483,11.621,25700000.0
2007-08-17 12:00:00,11.563,11.686,11.47,11.571,24200000.0
2007-08-17 13:00:00,11.657,11.684,11.441,11.62,24750000.0
2007-08-17 14:00:00,11.648,11.916,11.435,11.712,16950000.0
2007-08-17 15:00:00,11.745,11.933,11.658,11.751,17400000.0
2007-08-17 16:00:00,11.729,11.893,11.594,11.694,23300000.0
2007-08-17 17:00:00,11.587,11.883,11.534,11.767,29550000.0
2007-08-17 18:00:00,11.753,11.87,11.558,11.663,24150000.0
2007-08-17 19:00:00,11.646,11.753,11.547,11.713,17200000.0
2007-08-17 20:00:00,11.687,11.776,11.511,11.662,16050000.0
2007-08-17 21:00:00,11.655,11.734,11.507,11.703,13600000.0
2007-08-17 22:00:00,11.692,11.703,11.545,11.635,6950000.0
2007-08-19 23:00:00,11.669,11.729,11.545,11.695,4300000.0
2007-08-20 00:00:00,11.674,11.758,11.588,11.68,6650000.0
2007-08-20 01:00:00,11.705,11.769,11.489,11.582,11700000.0
2007-08-20 02:00:00,11.579,11.784,11.496,11.685,13400000.0
2007-08-20 03:00:00,11.591,11.741,11.551,11.576,10100000.0
2007-08-20 04:00:00,11.681,11.763,11.572,11.704,7200000.0
2007-08-20 05:00:00,11.696,11.752,11.584,11.645,6700000.0
2007-08-20 06:00:00,11.743,11.815,11.583,11.761,15050000.0
2007-08-20 07:00:00,11.796,11.885,11.65,11.798,16450000.0
2007-08-20 08:00:00,11.811,11.867,11.633,11.768,13750000.0
2007-08-20 09:00:00,11.686,11.869,11.615,11.797,17200000.0
2007-08-20 10:00:00,11.81,11.926,11.662,11.688,26450000.0
2007-08-20 11:00:00,11.777,11.958,11.688,11.864,22700000.0
2007-08-20 12:00:00,11.89,11.953,11.734,11.885,25800000.0
2007-08-20 13:00:00,11.897,11.924,11.698,11.872,22700000.0
2007-08-20 14:00:00,11.84,11.938,11.686,11.866,24300000.0
2007-08-20 15:00:00,11.793,11.889,11.608,11.767,24950000.0
2007-08-20 16:00:00,11.783,11.945,11.65,11.722,25350000.0
2007-08-20 17:00:00,11.739,11.844,11.54,11.753,25350000.0
2007-08-20 18:00:00,11.727,11.785,11.568,11.694,26750000.0
2007-08-20 19:00:00,11.688,11.789,11.496,11.556,21850000.0
2007-08-20 20:00:00,11.613,11.771,11.516,11.631,17300000.0
2007-08-20 21:00:00,11.683,11.767,11.563,11.685,9800000.0
2007-08-20 22:00:00,11.707,11.753,11.58,11.703,6450000.0
2007-08-20 23:00:00,11.716,11.742,11.557,11.585,3900000.0
2007-08-21 00:00:00,11.574,11.797,11.574,11.624,6650000.0
2007-08-21 01:00:00,11.743,11.763,11.55,11.666,9900000.0
2007-08-21 02:00:00,11.703,11.731,11.526,11.666,10600000.0
2007-08-21 03:00:00,11.597,11.77,11.571,11.583,8300000.0
2007-08-21 04:00:00,11.686,11.743,11.575,11.693,5950000.0
2007-08-21 05:00:00,11.723,11.796,11.574,11.765,8000000.0
2007-08-21 06:00:00,11.772,11.841,11.582,11.719,15850000.0
2007-08-21 07:00:00,11.715,11.817,11.58,11.701,13550000.0
2007-08-21 08:00:00,11.757,11.828,11.565,11.664,20550000.0
2007-08-21 09:00:00,11.682,11.764,11.543,11.72,21250000.0
2007-08-21 10:00:00,11.707,11.755,11.521,11.521,25700000.0
2007-08-21 11:00:00,11.577,11.672,11.352,11.517,25250000.0
2007-08-21 12:00:00,11.528,11.661,11.39,11.625,26350000.0
2007-08-21 13:00:00,11.602,11.711,11.459,11.711,22800000.0
2007-08-21 14:00:00,11.668,11.76,11.509,11.759,24400000.0
2007-08-21 15:00:00,11.674,11.792,11.502,11.606,25950000.0
2007-08-21 16:00:00,11.56,11.727,11.457,11.546,25200000.0
2007-08-21 17:00:00,11.575,11.653,11.337,11.505,25050000.0
2007-08-21 18:00:00,11.468,11.612,11.336,11.452,26250000.0
2007-08-21 19:00:00,11.437,11.581,11.31,11.422,21650000.0
2007-08-21 20:00:00,11.432,11.549,11.328,11.436,16000000.0
2007-08-21 21:00:00,11.509,11.579,11.343,11.486,12250000.0
2007-08-21 22:00:00,11.512,11.566,11.352,11.43,7150000.0
2007-08-21 23:00:00,11.442,11.543,11.362,11.416,5050000.0
2007-08-22 00:00:00,11.402,11.55,11.374,11.505,6800000.0
2007-08-22 01:00:00,11.543,11.586,11.375,11.5,7850000.0
2007-08-22 02:00:00,11.497,11.568,11.357,11.475,9550000.0
2007-08-22 03:00:00,11.472,11.561,11.365,11.476,6050000.0
2007-08-22 04:00:00,11.426,11.523,11.365,11.444,7750000.0
2007-08-22 05:00:00,11.398,11.544,11.359,11.471,9950000.0
2007-08-22 06:00:00,11.359,11.536,11.308,11.411,13550000.0
2007-08-22 07:00:00,11.42,11.521,11.326,11.36,12450000.0
2007-08-22 08:00:00,11.416,11.579,11.31,11.467,20400000.0
2007-08-22 09:00:00,11.49,11.605,11.369,11.557,23700000.0
2007-08-22 10:00:00,11.519,11.605,11.369,11.426,19550000.0
2007-08-22 11:00:00,11.507,11.636,11.386,11.512,19250000.0
2007-08-22 12:00:00,11.55,11.641,11.39,11.608,23200000.0
2007-08-22 13:00:00,11.551,11.725,11.478,11.613,23800000.0
2007-08-22 14:00:00,11.621,11.763,11.502,11.686,23050000.0
2007-08-22 15:00:00,11.601,11.765,11.512,11.656,26150000.0
2007-08-22 16:00:00,11.646,11.794,11.541,11.677,26600000.0
2007-08-22 17:00:00,11.718,11.812,11.485,11.642,25400000.0
2007-08-22 18:00:00,11.611,11.719,11.441,11.544,26050000.0
2007-08-22 19:00:00,11.543,11.632,11.369,11.42,23500000.0
2007-08-22 20:00:00,11.474,11.619,11.38,11.446,17150000.0
2007-08-22 21:00:00,11.516,11.622,11.421,11.555,10700000.0
2007-08-22 22:00:00,11.592,11.631,11.433,11.576,7150000.0
2007-08-22 23:00:00,11.637,11.637,11.44,11.44,3350000.0
2007-08-23 00:00:00,11.424,11.681,11.424,11.538,11800000.0
2007-08-23 01:00:00,11.653,11.72,11.497,11.629,12150000.0
2007-08-23 02:00:00,11.622,11.718,11.522,11.581,11050000.0
2007-08-23 03:00:00,11.562,11.717,11.543,11.552,6550000.0
2007-08-23 04:00:00,11.699,11.732,11.52,11.696,9900000.0
2007-08-23 05:00:00,11.603,11.762,11.572,11.665,8950000.0
2007-08-23 06:00:00,11.735,11.735,11.504,11.675,14550000.0
2007-08-23 07:00:00,11.611,11.712,11.512,11.622,15500000.0
2007-08-23 08:00:00,11.553,11.824,11.486,11.692,24600000.0
2007-08-23 09:00:00,11.692,11.851,11.57,11.747,23900000.0
2007-08-23 10:00:00,11.748,11.789,11.547,11.618,23000000.0
2007-08-23 11:00:00,11.668,11.82,11.596,11.684,23850000.0
2007-08-23 12:00:00,11.741,11.857,11.607,11.785,24950000.0
2007-08-23 13:00:00,11.845,11.893,11.655,11.844,22750000.0
2007-08-23 14:00:00,11.802,11.864,11.566,11.785,24150000.0
2007-08-23 15:00:00,11.672,11.815,11.569,11.655,24900000.0
2007-08-23 16:00:00,11.718,11.739,11.494,11.597,26250000.0
2007-08-23 17:00:00,11.626,11.723,11.441,11.608,23600000.0
2007-08-23 18:00:00,11.578,11.686,11.453,11.581,24900000.0
2007-08-23 19:00:00,11.581,11.677,11.452,11.484,22300000.0
2007-08-23 20:00:00,11.535,11.675,11.449,11.536,15150000.0
2007-08-23 21:00:00,11.609,11.748,11.508,11.605,13900000.0
2007-08-23 22:00:00,11.638,11.716,11.534,11.649,9550000.0
2007-08-23 23:00:00,11.64,11.704,11.53,11.564,4150000.0
2007-08-24 00:00:00,11.599,11.695,11.514,11.58,7950000.0
2007-08-24 01:00:00,11.683,11.704,11.524,11.666,9600000.0
2007-08-24 02:00:00,11.71,11.723,11.515,11.545,11050000.0
2007-08-24 03:00:00,11.532,11.716,11.526,11.611,7000000.0
2007-08-24 04:00:00,11.631,11.703,11.521,11.657,5950000.0
2007-08-24 05:00:00,11.646,11.732,11.523,11.639,8000000.0
2007-08-24 06:00:00,11.605,11.697,11.5,11.613,12400000.0
2007-08-24 07:00:00,11.65,11.741,11.45,11.583,15300000.0
2007-08-24 08:00:00,11.582,11.629,11.411,11.556,15400000.0
2007-08-24 09:00:00,11.49,11.689,11.419,11.638,20200000.0
2007-08-24 10:00:00,11.603,11.704,11.446,11.446,21050000.0
2007-08-24 11:00:00,11.509,11.639,11.448,11.548,20250000.0
2007-08-24 12:00:00,11.581,11.715,11.459,11.633,24050000.0
2007-08-24 13:00:00,11.663,11.732,11.51,11.695,23200000.0
2007-08-24 14:00:00,11.658,11.711,11.466,11.666,22450000.0
2007-08-24 15:00:00,11.52,11.71,11.444,11.511,25150000.0
2007-08-24 16:00:00,11.535,11.735,11.466,11.555,24450000.0
2007-08-24 17:00:00,11.598,11.768,11.462,11.751,24250000.0
2007-08-24 18:00:00,11.763,11.987,11.713,11.906,26150000.0
2007-08-24 19:00:00,11.891,11.991,11.739,11.79,22100000.0
2007-08-24 20:00:00,11.87,11.957,11.72,11.803,13350000.0
2007-08-24 21:00:00,11.872,11.984,11.747,11.882,8500000.0
2007-08-24 22:00:00,11.787,11.975,11.754,11.906,10150000.0
2007-08-26 23:00:00,11.933,11.953,11.793,11.82,3600000.0
2007-08-27 00:00:00,11.907,11.942,11.759,11.866,7100000.0
2007-08-27 01:00:00,11.832,11.963,11.741,11.887,10400000.0
2007-08-27 02:00:00,11.906,11.949,11.739,11.803,11700000.0
2007-08-27 03:00:00,11.819,11.933,11.693,11.909,7000000.0
2007-08-27 04:00:00,11.903,11.959,11.751,11.823,6850000.0
2007-08-27 05:00:00,11.919,11.923,11.754,11.899,5800000.0
2007-08-27 06:00:00,11.874,11.928,11.747,11.869,10350000.0
2007-08-27 07:00:00,11.858,11.937,11.727,11.874,14250000.0
2007-08-27 08:00:00,11.883,11.949,11.732,11.867,14100000.0
2007-08-27 09:00:00,11.828,12.002,11.756,11.897,17450000.0
2007-08-27 10:00:00,11.932,11.962,11.743,11.743,14950000.0
2007-08-27 11:00:00,11.844,11.984,11.737,11.864,17900000.0
2007-08-27 12:00:00,11.889,11.989,11.768,11.902,18050000.0
2007-08-27 13:00:00,11.872,12.004,11.756,11.91,16400000.0
2007-08-27 14:00:00,11.877,11.961,11.682,11.858,21350000.0
2007-08-27 15:00:00,11.787,11.922,11.667,11.741,23950000.0
2007-08-27 16:00:00,11.827,11.86,11.612,11.681,24950000.0
2007-08-27 17:00:00,11.691,11.832,11.563,11.723,22900000.0
2007-08-27 18:00:00,11.694,11.819,11.566,11.651,24350000.0
2007-08-27 19:00:00,11.635,11.812,11.554,11.61,20150000.0
2007-08-27 20:00:00,11.682,11.816,11.581,11.63,13550000.0
2007-08-27 21:00:00,11.689,11.771,11.58,11.697,9700000.0
2007-08-27 22:00:00,11.66,11.752,11.592,11.699,6650000.0
2007-08-27 23:00:00,11.739,11.772,11.564,11.717,5350000.0
2007-08-28 00:00:00,11.591,11.709,11.524,11.672,10300000.0
2007-08-28 01:00:00,11.635,11.73,11.519,11.674,9450000.0
2007-08-28 02:00:00,11.661,11.751,11.564,11.711,11900000.0
2007-08-28 03:00:00,11.585,11.77,11.579,11.695,8950000.0
2007-08-28 04:00:00,11.642,11.766,11.586,11.741,7100000.0
2007-08-28 05:00:00,11.719,11.788,11.626,11.692,7300000.0
2007-08-28 06:00:00,11.741,11.776,11.55,11.721,12400000.0
2007-08-28 07:00:00,11.726,11.783,11.568,11.673,13450000.0
2007-08-28 08:00:00,11.693,11.8,11.563,11.647,12150000.0
2007-08-28 09:00:00,11.673,11.837,11.546,11.72,18700000.0
2007-08-28 10:00:00,11.744,11.829,11.576,11.622,23150000.0
2007-08-28 11:00:00,11.716,11.819,11.622,11.692,20800000.0
2007-08-28 12:00:00,11.749,11.807,11.594,11.755,22750000.0
2007-08-28 13:00:00,11.695,11.842,11.631,11.824,20900000.0
2007-08-28 14:00:00,11.768,11.862,11.602,11.761,22900000.0
2007-08-28 15:00:00,11.694,11.806,11.569,11.656,24800000.0
2007-08-28 16:00:00,11.742,11.761,11.547,11.627,25500000.0
2007-08-28 17:00:00,11.646,11.738,11.476,11.715,23100000.0
2007-08-28 18:00:00,11.674,11.899,11.599,11.734,26800000.0
2007-08-28 19:00:00,11.687,11.832,11.553,11.59,22050000.0
2007-08-28 20:00:00,11.634,11.79,11.542,11.739,16650000.0
2007-08-28 21:00:00,11.7,11.757,11.533,11.666,12850000.0
2007-08-28 22:00:00,11.704,11.762,11.566,11.712,10200000.0
2007-08-28 23:00:00,11.7,11.743,11.578,11.696,4750000.0
2007-08-29 00:00:00,11.61,11.75,11.573,11.685,8850000.0
2007-08-29 01:00:00,11.721,11.743,11.503,11.696,8850000.0
2007-08-29 02:00:00,11.731,11.731,11.522,11.662,10700000.0
2007-08-29 03:00:00,11.562,11.729,11.539,11.562,6000000.0
2007-08-29 04:00:00,11.601,11.719,11.539,11.669,7350000.0
2007-08-29 05:00:00,11.676,11.742,11.551,11.653,7200000.0
2007-08-29 06:00:00,11.706,11.762,11.559,11.621,11150000.0
2007-08-29 07:00:00,11.629,11.763,11.527,11.685,15450000.0
2007-08-29 08:00:00,11.681,11.754,11.541,11.632,13900000.0
2007-08-29 09:00:00,11.68,11.77,11.532,11.648,17800000.0
2007-08-29 10:00:00,11.67,11.823,11.544,11.586,17700000.0
2007-08-29 11:00:00,11.621,11.868,11.545,11.671,23800000.0
2007-08-29 12:00:00,11.698,11.802,11.571,11.754,24200000.0
2007-08-29 13:00:00,11.76,11.835,11.605,11.806,21750000.0
2007-08-29 14:00:00,11.771,11.844,11.629,11.824,23650000.0
2007-08-29 15:00:00,11.734,11.909,11.681,11.767,24850000.0
2007-08-29 16:00:00,11.811,11.89,11.641,11.742,25150000.0
2007-08-29 17:00:00,11.756,11.898,11.643,11.868,24650000.0
2007-08-29 18:00:00,11.812,11.878,11.654,11.787,25400000.0
2007-08-29 19:00:00,11.764,11.881,11.659,11.68,22200000.0
2007-08-29 20:00:00,11.77,11.901,11.668,11.744,14850000.0
2007-08-29 21:00:00,11.785,11.887,11.7,11.767,9850000.0
2007-08-29 22:00:00,11.851,11.876,11.713,11.82,5450000.0
2007-08-29 23:00:00,11.853,11.89,11.713,11.72,5100000.0
2007-08-30 00:00:00,11.738,11.883,11.706,11.78,8000000.0
2007-08-30 01:00:00,11.782,11.907,11.702,11.765,8950000.0
2007-08-30 02:00:00,11.831,11.865,11.694,11.809,6900000.0
2007-08-30 03:00:00,11.703,11.895,11.674,11.8,9500000.0
2007-08-30 04:00:00,11.789,11.86,11.69,11.816,5800000.0
2007-08-30 05:00:00,11.809,11.853,11.688,11.797,5400000.0
2007-08-30 06:00:00,11.843,11.869,11.623,11.698,12550000.0
2007-08-30 07:00:00,11.804,11.883,11.666,11.793,16200000.0
2007-08-30 08:00:00,11.804,11.861,11.663,11.769,13100000.0
2007-08-30 09:00:00,11.787,11.912,11.669,11.869,18000000.0
2007-08-30 10:00:00,11.847,11.898,11.678,11.724,22500000.0
2007-08-30 11:00:00,11.763,11.925,11.671,11.766,20050000.0
2007-08-30 12:00:00,11.788,11.884,11.648,11.798,24150000.0
2007-08-30 13:00:00,11.669,11.882,11.631,11.811,21350000.0
2007-08-30 14:00:00,11.768,11.914,11.646,11.851,23400000.0
2007-08-30 15:00:00,11.75,11.872,11.548,11.664,25050000.0
2007-08-30 16:00:00,11.683,11.876,11.602,11.737,26100000.0
2007-08-30 17:00:00,11.761,11.901,11.632,11.796,24900000.0
2007-08-30 18:00:00,11.756,11.867,11.633,11.784,26700000.0
2007-08-30 19:00:00,11.76,11.836,11.568,11.66,21100000.0
2007-08-30 20:00:00,11.714,11.793,11.555,11.643,14550000.0
2007-08-30 21:00:00,11.699,11.782,11.577,11.696,7900000.0
2007-08-30 22:00:00,11.748,11.823,11.61,11.734,7850000.0
2007-08-30 23:00:00,11.692,11.793,11.608,11.726,4750000.0
2007-08-31 00:00:00,11.746,11.775,11.591,11.723,5450000.0
2007-08-31 01:00:00,11.753,11.783,11.572,11.68,7600000.0
2007-08-31 02:00:00,11.773,11.803,11.622,11.69,9600000.0
2007-08-31 03:00:00,11.652,11.812,11.608,11.658,7650000.0
2007-08-31 04:00:00,11.736,11.822,11.657,11.784,7450000.0
2007-08-31 05:00:00,11.804,11.845,11.656,11.792,8050000.0
2007-08-31 06:00:00,11.761,11.863,11.658,11.798,12000000.0
2007-08-31 07:00:00,11.799,11.863,11.663,11.803,13250000.0
2007-08-31 08:00:00,11.828,11.905,11.685,11.799,15850000.0
2007-08-31 09:00:00,11.858,11.918,11.684,11.862,16250000.0
2007-08-31 10:00:00,11.875,11.923,11.673,11.746,19900000.0
2007-08-31 11:00:00,11.803,11.902,11.691,11.777,21650000.0
2007-08-31 12:00:00,11.825,11.918,11.682,11.867,23450000.0
2007-08-31 13:00:00,11.865,12.078,11.73,12.058,24000000.0
2007-08-31 14:00:00,12.028,12.113,11.837,12.014,24100000.0
2007-08-31 15:00:00,11.928,12.091,11.832,11.956,25700000.0
2007-08-31 16:00:00,11.953,12.072,11.817,11.896,26350000.0
2007-08-31 17:00:00,11.953,12.023,11.795,11.963,24550000.0
2007-08-31 18:00:00,11.926,12.088,11.789,11.97,25550000.0
2007-08-31 19:00:00,11.967,12.1,11.838,11.92,22250000.0
2007-08-31 20:00:00,11.953,12.069,11.849,11.934,12300000.0
2007-08-31 21:00:00,11.995,12.067,11.876,11.995,7550000.0
2007-08-31 22:00:00,12.032,12.06,11.862,12.017,8900000.0
2007-09-02 23:00:00,11.949,12.069,11.875,11.916,4400000.0
2007-09-03 00:00:00,11.924,12.093,11.873,11.954,4650000.0
2007-09-03 01:00:00,12.083,12.112,11.944,11.97,6350000.0
2007-09-03 02:00:00,12.049,12.097,11.877,11.97,7500000.0
2007-09-03 03:00:00,12.039,12.084,11.915,11.97,6150000.0
2007-09-03 04:00:00,12.049,12.072,11.916,11.922,3600000.0
2007-09-03 05:00:00,12.029,12.079,11.894,12.052,6700000.0
2007-09-03 06:00:00,12.001,12.063,11.863,11.976,8600000.0
2007-09-03 07:00:00,11.926,12.095,11.87,11.954,12550000.0
2007-09-03 08:00:00,11.94,12.099,11.861,11.938,18450000.0
2007-09-03 09:00:00,11.995,12.13,11.886,12.056,21400000.0
2007-09-03 10:00:00,12.092,12.128,11.883,12.045,17750000.0
2007-09-03 11:00:00,12.001,12.146,11.868,11.951,17700000.0
2007-09-03 12:00:00,12.036,12.113,11.889,11.955,19900000.0
2007-09-03 13:00:00,12.057,12.099,11.86,12.024,18400000.0
2007-09-03 14:00:00,12.053,12.108,11.898,11.917,18700000.0
2007-09-03 15:00:00,12.059,12.119,11.909,12.051,22000000.0
2007-09-03 16:00:00,11.992,12.123,11.892,12.003,18450000.0
2007-09-03 17:00:00,11.936,12.084,11.893,12.034,13450000.0
2007-09-03 18:00:00,12.09,12.123,11.91,12.027,10250000.0
2007-09-03 19:00:00,12.017,12.084,11.914,12.041,9300000.0
2007-09-03 20:00:00,12.043,12.081,11.898,11.982,8700000.0
2007-09-03 21:00:00,12.051,12.107,11.941,12.001,4150000.0
2007-09-03 22:00:00,12.049,12.083,11.926,12.064,4800000.0
2007-09-03 23:00:00,12.049,12.104,11.915,12.102,3750000.0
2007-09-04 00:00:00,11.958,12.131,11.936,11.952,6450000.0
2007-09-04 01:00:00,12.035,12.1,11.922,12.092,7500000.0
2007-09-04 02:00:00,12.056,12.097,11.885,11.99,8550000.0
2007-09-04 03:00:00,12.022,12.086,11.858,11.944,6600000.0
2007-09-04 04:00:00,12.029,12.119,11.914,12.092,6900000.0
2007-09-04 05:00:00,11.99,12.103,11.905,12.005,5300000.0
2007-09-04 06:00:00,12.039,12.149,11.899,11.972,9450000.0
2007-09-04 07:00:00,11.985,12.146,11.948,12.045,13700000.0
2007-09-04 08:00:00,12.001,12.186,11.947,12.047,20500000.0
2007-09-04 09:00:00,12.057,12.139,11.885,12.041,26350000.0
2007-09-04 10:00:00,12.076,12.147,11.89,12.011,24450000.0
2007-09-04 11:00:00,11.993,12.153,11.877,12.068,26650000.0
2007-09-04 12:00:00,12.024,12.151,11.893,11.992,24850000.0
2007-09-04 13:00:00,12.07,12.111,11.876,12.012,24000000.0
2007-09-04 14:00:00,12.063,12.097,11.841,12.008,25150000.0
2007-09-04 15:00:00,11.929,12.152,11.848,12.113,26600000.0
2007-09-04 16:00:00,12.085,12.247,11.996,12.12,26250000.0
2007-09-04 17:00:00,12.074,12.347,12.022,12.252,25750000.0
2007-09-04 18:00:00,12.28,12.314,12.059,12.173,25200000.0
2007-09-04 19:00:00,12.152,12.311,12.074,12.243,21650000.0
2007-09-04 20:00:00,12.248,12.317,12.1,12.214,14700000.0
2007-09-04 21:00:00,12.251,12.323,12.091,12.173,9050000.0
2007-09-04 22:00:00,12.263,12.272,12.084,12.244,6550000.0
2007-09-04 23:00:00,12.209,12.284,12.067,12.165,4150000.0
2007-09-05 00:00:00,12.14,12.296,12.097,12.274,5950000.0
2007-09-05 01:00:00,12.215,12.295,12.077,12.207,9650000.0
2007-09-05 02:00:00,12.219,12.299,12.092,12.191,8900000.0
2007-09-05 03:00:00,12.244,12.292,12.09,12.269,8000000.0
2007-09-05 04:00:00,12.249,12.303,12.107,12.174,5900000.0
2007-09-05 05:00:00,12.176,12.296,12.111,12.219,8850000.0
2007-09-05 06:00:00,12.249,12.294,12.081,12.197,12500000.0
2007-09-05 07:00:00,12.118,12.291,12.091,12.161,15350000.0
2007-09-05 08:00:00,12.154,12.274,12.028,12.132,18250000.0
2007-09-05 09:00:00,12.177,12.252,11.998,12.12,23000000.0
2007-09-05 10:00:00,12.187,12.262,12.008,12.125,24950000.0
2007-09-05 11:00:00,12.107,12.288,12.007,12.179,22800000.0
2007-09-05 12:00:00,12.14,12.282,11.998,12.17,23900000.0
2007-09-05 13:00:00,12.198,12.28,12.001,12.133,24000000.0
2007-09-05 14:00:00,12.186,12.235,11.967,12.128,25150000.0
2007-09-05 15:00:00,12.044,12.247,11.94,12.123,26500000.0
2007-09-05 16:00:00,12.083,12.249,12.012,12.082,25550000.0
2007-09-05 17:00:00,12.072,12.254,11.973,12.163,25350000.0
2007-09-05 18:00:00,12.162,12.193,11.968,12.082,24700000.0
2007-09-05 19:00:00,12.095,12.262,11.992,12.137,19550000.0
2007-09-05 20:00:00,12.141,12.209,11.988,12.134,15300000.0
2007-09-05 21:00:00,12.137,12.229,12.024,12.15,7350000.0
2007-09-05 22:00:00,12.159,12.215,12.043,12.081,4600000.0
2007-09-05 23:00:00,12.139,12.205,12.033,12.069,3600000.0
2007-09-06 00:00:00,12.07,12.271,12.033,12.169,6400000.0
2007-09-06 01:00:00,12.155,12.234,12.05,12.221,8150000.0
2007-09-06 02:00:00,12.179,12.228,12.034,12.204,8400000.0
2007-09-06 03:00:00,12.192,12.245,12.037,12.111,9900000.0
2007-09-06 04:00:00,12.199,12.255,12.083,12.12,5850000.0
2007-09-06 05:00:00,12.188,12.246,12.05,12.203,6950000.0
2007-09-06 06:00:00,12.183,12.23,12.02,12.125,10450000.0
2007-09-06 07:00:00,12.086,12.242,12.006,12.127,13400000.0
2007-09-06 08:00:00,12.069,12.255,12.03,12.199,18400000.0
2007-09-06 09:00:00,12.163,12.304,12.04,12.184,25150000.0
2007-09-06 10:00:00,12.219,12.299,12.077,12.156,25200000.0
2007-09-06 11:00:00,12.133,12.313,12.028,12.151,26850000.0
2007-09-06 12:00:00,12.103,12.277,12.02,12.105,25200000.0
2007-09-06 13:00:00,12.206,12.273,12.016,12.189,23750000.0
2007-09-06 14:00:00,12.239,12.322,12.094,12.247,25150000.0
2007-09-06 15:00:00,12.209,12.332,12.097,12.23,26550000.0
2007-09-06 16:00:00,12.233,12.331,12.022,12.133,26300000.0
2007-09-06 17:00:00,12.074,12.507,12.059,12.427,25950000.0
2007-09-06 18:00:00,12.443,12.487,12.23,12.352,26050000.0
2007-09-06 19:00:00,12.424,12.435,12.175,12.331,23100000.0
2007-09-06 20:00:00,12.344,12.427,12.156,12.321,15450000.0
2007-09-06 21:00:00,12.341,12.412,12.192,12.401,10250000.0
2007-09-06 22:00:00,12.366,12.394,12.216,12.258,7900000.0
2007-09-06 23:00:00,12.349,12.393,12.222,12.362,3950000.0
2007-09-07 00:00:00,12.22,12.409,12.197,12.365,10200000.0
2007-09-07 01:00:00,12.295,12.405,12.189,12.338,8500000.0
2007-09-07 02:00:00,12.258,12.425,12.197,12.372,8550000.0
2007-09-07 03:00:00,12.362,12.379,12.203,12.302,8100000.0
2007-09-07 04:00:00,12.329,12.392,12.206,12.295,5050000.0
2007-09-07 05:00:00,12.329,12.408,12.213,12.372,6300000.0
2007-09-07 06:00:00,12.304,12.414,12.223,12.329,9300000.0
2007-09-07 07:00:00,12.266,12.426,12.21,12.333,11400000.0
2007-09-07 08:00:00,12.277,12.419,12.198,12.336,19550000.0
2007-09-07 09:00:00,12.367,12.461,12.222,12.35,21850000.0
2007-09-07 10:00:00,12.406,12.481,12.22,12.349,24750000.0
2007-09-07 11:00:00,12.321,12.483,12.253,12.409,27050000.0
2007-09-07 12:00:00,12.342,12.58,12.272,12.445,24050000.0
2007-09-07 13:00:00,12.52,12.592,12.331,12.498,25350000.0
2007-09-07 14:00:00,12.551,12.621,12.339,12.559,25150000.0
2007-09-07 15:00:00,12.44,12.585,12.302,12.442,26750000.0
2007-09-07 16:00:00,12.411,12.501,12.23,12.344,26350000.0
2007-09-07 17:00:00,12.278,12.503,12.243,12.418,25500000.0
2007-09-07 18:00:00,12.441,12.48,12.227,12.34,24900000.0
2007-09-07 19:00:00,12.335,12.558,12.252,12.481,23150000.0
2007-09-07 20:00:00,12.512,12.576,12.304,12.352,14950000.0
2007-09-07 21:00:00,12.437,12.546,12.312,12.479,12650000.0
2007-09-07 22:00:00,12.47,12.509,12.341,12.375,7950000.0
2007-09-09 23:00:00,12.469,12.594,12.363,12.481,2850000.0
2007-09-10 00:00:00,12.45,12.593,12.289,12.449,5150000.0
2007-09-10 01:00:00,12.448,12.524,12.323,12.421,11950000.0
2007-09-10 02:00:00,12.41,12.539,12.331,12.455,11600000.0
2007-09-10 03:00:00,12.455,12.538,12.335,12.355,6900000.0
2007-09-10 04:00:00,12.409,12.504,12.333,12.439,5550000.0
2007-09-10 05:00:00,12.348,12.517,12.348,12.39,4200000.0
2007-09-10 06:00:00,12.503,12.517,12.293,12.463,12450000.0
2007-09-10 07:00:00,12.426,12.535,12.304,12.423,13650000.0
2007-09-10 08:00:00,12.443,12.559,12.317,12.468,18000000.0
2007-09-10 09:00:00,12.483,12.614,12.369,12.557,23100000.0
2007-09-10 10:00:00,12.553,12.624,12.39,12.409,23800000.0
2007-09-10 11:00:00,12.48,12.612,12.376,12.452,25150000.0
2007-09-10 12:00:00,12.507,12.613,12.366,12.476,25650000.0
2007-09-10 13:00:00,12.551,12.587,12.341,12.531,25150000.0
2007-09-10 14:00:00,12.479,12.678,12.347,12.566,25150000.0
2007-09-10 15:00:00,12.467,12.599,12.368,12.418,25850000.0
2007-09-10 16:00:00,12.474,12.573,12.27,12.396,26850000.0
2007-09-10 17:00:00,12.423,12.565,12.219,12.446,26050000.0
2007-09-10 18:00:00,12.4,12.552,12.278,12.457,26450000.0
2007-09-10 19:00:00,12.433,12.553,12.329,12.352,21100000.0
2007-09-10 20:00:00,12.42,12.553,12.334,12.394,13000000.0
2007-09-10 21:00:00,12.449,12.568,12.34,12.406,8700000.0
2007-09-10 22:00:00,12.512,12.532,12.349,12.408,6400000.0
2007-09-10 23:00:00,12.492,12.522,12.343,12.456,3250000.0
2007-09-11 00:00:00,12.404,12.503,12.334,12.385,4300000.0
2007-09-11 01:00:00,12.492,12.555,12.336,12.492,8300000.0
2007-09-11 02:00:00,12.512,12.542,12.375,12.516,5950000.0
2007-09-11 03:00:00,12.522,12.522,12.343,12.472,5400000.0
2007-09-11 04:00:00,12.353,12.503,12.353,12.395,3450000.0
2007-09-11 05:00:00,12.502,12.522,12.343,12.512,4050000.0
2007-09-11 06:00:00,12.45,12.552,12.291,12.451,11050000.0
2007-09-11 07:00:00,12.35,12.581,12.32,12.488,14000000.0
2007-09-11 08:00:00,12.479,12.557,12.303,12.427,20800000.0
2007-09-11 09:00:00,12.437,12.565,12.286,12.479,23150000.0
2007-09-11 10:00:00,12.458,12.585,12.327,12.383,25950000.0
2007-09-11 11:00:00,12.458,12.561,12.34,12.422,22800000.0
2007-09-11 12:00:00,12.478,12.591,12.351,12.451,25100000.0
2007-09-11 13:00:00,12.533,12.599,12.367,12.572,24200000.0
2007-09-11 14:00:00,12.516,12.687,12.403,12.606,25300000.0
2007-09-11 15:00:00,12.516,12.642,12.406,12.509,26400000.0
2007-09-11 16:00:00,12.577,12.64,12.399,12.456,27200000.0
2007-09-11 17:00:00,12.48,12.793,12.431,12.738,26800000.0
2007-09-11 18:00:00,12.7,12.746,12.486,12.605,27500000.0
2007-09-11 19:00:00,12.597,12.689,12.456,12.542,21400000.0
2007-09-11 20:00:00,12.6,12.714,12.486,12.525,15000000.0
2007-09-11 21:00:00,12.59,12.691,12.504,12.565,13350000.0
2007-09-11 22:00:00,12.672,12.709,12.505,12.625,5450000.0
2007-09-11 23:00:00,12.616,12.689,12.504,12.629,4350000.0
2007-09-12 00:00:00,12.584,12.671,12.504,12.534,5000000.0
2007-09-12 01:00:00,12.652,12.687,12.485,12.621,9450000.0
2007-09-12 02:00:00,12.642,12.678,12.457,12.56,11000000.0
2007-09-12 03:00:00,12.652,12.672,12.47,12.626,5300000.0
2007-09-12 04:00:00,12.578,12.715,12.486,12.616,6300000.0
2007-09-12 05:00:00,12.642,12.696,12.486,12.59,7650000.0
2007-09-12 06:00:00,12.682,12.718,12.519,12.668,10100000.0
2007-09-12 07:00:00,12.669,12.758,12.506,12.663,16650000.0
2007-09-12 08:00:00,12.712,12.769,12.522,12.624,21050000.0
2007-09-12 09:00:00,12.624,12.727,12.469,12.62,21650000.0
2007-09-12 10:00:00,12.611,12.722,12.474,12.554,24650000.0
2007-09-12 11:00:00,12.588,12.729,12.456,12.515,25950000.0
2007-09-12 12:00:00,12.572,12.678,12.435,12.562,25500000.0
2007-09-12 13:00:00,12.627,12.68,12.455,12.607,23350000.0
2007-09-12 14:00:00,12.575,12.737,12.458,12.6,25150000.0
2007-09-12 15:00:00,12.52,12.627,12.406,12.493,26200000.0
2007-09-12 16:00:00,12.531,12.617,12.314,12.396,27000000.0
2007-09-12 17:00:00,12.457,12.591,12.317,12.576,27000000.0
2007-09-12 18:00:00,12.538,12.644,12.402,12.554,26550000.0
2007-09-12 19:00:00,12.521,12.654,12.402,12.449,21650000.0
2007-09-12 20:00:00,12.527,12.697,12.442,12.517,15750000.0
2007-09-12 21:00:00,12.594,12.684,12.464,12.619,8600000.0
2007-09-12 22:00:00,12.548,12.631,12.454,12.529,4800000.0
2007-09-12 23:00:00,12.565,12.643,12.47,12.52,4750000.0
2007-09-13 00:00:00,12.622,12.642,12.44,12.495,6450000.0
2007-09-13 01:00:00,12.603,12.629,12.438,12.564,7700000.0
2007-09-13 02:00:00,12.526,12.649,12.449,12.51,10350000.0
2007-09-13 03:00:00,12.592,12.636,12.445,12.555,4700000.0
2007-09-13 04:00:00,12.602,12.621,12.43,12.529,7200000.0
2007-09-13 05:00:00,12.582,12.604,12.445,12.484,5600000.0
2007-09-13 06:00:00,12.582,12.625,12.383,12.48,8650000.0
2007-09-13 07:00:00,12.58,12.617,12.407,12.471,14300000.0
2007-09-13 08:00:00,12.571,12.625,12.345,12.461,19750000.0
2007-09-13 09:00:00,12.451,12.542,12.321,12.498,20750000.0
2007-09-13 10:00:00,12.481,12.558,12.33,12.405,24200000.0
2007-09-13 11:00:00,12.459,12.569,12.344,12.505,24700000.0
2007-09-13 12:00:00,12.476,12.564,12.27,12.328,25650000.0
2007-09-13 13:00:00,12.449,12.512,12.257,12.434,25100000.0
2007-09-13 14:00:00,12.405,12.569,12.289,12.537,25150000.0
2007-09-13 15:00:00,12.436,12.555,12.253,12.308,24400000.0
2007-09-13 16:00:00,12.351,12.525,12.198,12.375,27200000.0
2007-09-13 17:00:00,12.374,12.543,12.27,12.493,26000000.0
2007-09-13 18:00:00,12.449,12.61,12.34,12.461,27300000.0
2007-09-13 19:00:00,12.437,12.541,12.321,12.385,22800000.0
2007-09-13 20:00:00,12.487,12.553,12.313,12.404,15100000.0
2007-09-13 21:00:00,12.469,12.535,12.355,12.41,5000000.0
2007-09-13 22:00:00,12.499,12.53,12.333,12.37,10550000.0
2007-09-13 23:00:00,12.463,12.53,12.363,12.375,2800000.0
2007-09-14 00:00:00,12.492,12.56,12.342,12.39,5250000.0
2007-09-14 01:00:00,12.386,12.512,12.348,12.45,7200000.0
2007-09-14 02:00:00,12.322,12.545,12.322,12.477,9950000.0
2007-09-14 03:00:00,12.472,12.496,12.323,12.347,4350000.0
2007-09-14 04:00:00,12.415,12.502,12.303,12.366,5250000.0
2007-09-14 05:00:00,12.472,12.504,12.32,12.451,6900000.0
2007-09-14 06:00:00,12.408,12.491,12.27,12.379,12350000.0
2007-09-14 07:00:00,12.47,12.545,12.269,12.41,15600000.0
2007-09-14 08:00:00,12.414,12.491,12.244,12.385,21850000.0
2007-09-14 09:00:00,12.383,12.515,12.255,12.426,24900000.0
2007-09-14 10:00:00,12.418,12.492,12.26,12.328,25450000.0
2007-09-14 11:00:00,12.368,12.512,12.273,12.409,25400000.0
2007-09-14 12:00:00,12.431,12.521,12.297,12.373,26350000.0
2007-09-14 13:00:00,12.47,12.496,12.273,12.444,24350000.0
2007-09-14 14:00:00,12.402,12.559,12.28,12.522,25150000.0
2007-09-14 15:00:00,12.438,12.684,12.323,12.594,26200000.0
2007-09-14 16:00:00,12.64,12.782,12.498,12.579,27100000.0
2007-09-14 17:00:00,12.627,12.721,12.465,12.665,26650000.0
2007-09-14 18:00:00,12.624,12.704,12.39,12.523,27150000.0
2007-09-14 19:00:00,12.496,12.58,12.361,12.414,23050000.0
2007-09-14 20:00:00,12.471,12.581,12.362,12.39,13100000.0
2007-09-14 21:00:00,12.469,12.6,12.341,12.514,9700000.0
2007-09-14 22:00:00,12.469,12.562,12.375,12.42,7100000.0
2007-09-16 23:00:00,12.512,12.522,12.303,12.409,2450000.0
2007-09-17 00:00:00,12.442,12.505,12.33,12.363,6150000.0
2007-09-17 01:00:00,12.502,12.555,12.339,12.498,6400000.0
2007-09-17 02:00:00,12.509,12.618,12.394,12.534,12600000.0
2007-09-17 03:00:00,12.51,12.598,12.422,12.565,8300000.0
2007-09-17 04:00:00,12.592,12.667,12.422,12.52,4750000.0
2007-09-17 05:00:00,12.582,12.593,12.437,12.484,4200000.0
2007-09-17 06:00:00,12.572,12.6,12.377,12.45,11300000.0
2007-09-17 07:00:00,12.518,12.628,12.385,12.523,14950000.0
2007-09-17 08:00:00,12.571,12.614,12.421,12.517,23050000.0
2007-09-17 09:00:00,12.502,12.678,12.431,12.547,22500000.0
2007-09-17 10:00:00,12.574,12.657,12.44,12.484,22450000.0
2007-09-17 11:00:00,12.532,12.64,12.386,12.46,25500000.0
2007-09-17 12:00:00,12.44,12.608,12.382,12.439,25550000.0
2007-09-17 13:00:00,12.568,12.621,12.391,12.605,25100000.0
2007-09-17 14:00:00,12.578,12.68,12.426,12.634,25300000.0
2007-09-17 15:00:00,12.552,12.694,12.448,12.596,26450000.0
2007-09-17 16:00:00,12.668,12.737,12.503,12.571,27200000.0
2007-09-17 17:00:00,12.628,12.714,12.469,12.681,27100000.0
2007-09-17 18:00:00,12.646,12.779,12.518,12.676,27200000.0
2007-09-17 19:00:00,12.667,12.741,12.533,12.58,22050000.0
2007-09-17 20:00:00,12.623,12.758,12.578,12.615,14850000.0
2007-09-17 21:00:00,12.678,12.799,12.561,12.736,12150000.0
2007-09-17 22:00:00,12.717,12.768,12.587,12.719,5900000.0
2007-09-17 23:00:00,12.752,12.758,12.604,12.722,3600000.0
2007-09-18 00:00:00,12.716,12.762,12.575,12.637,4850000.0
2007-09-18 01:00:00,12.761,12.782,12.574,12.712,8150000.0
2007-09-18 02:00:00,12.722,12.742,12.542,12.651,7350000.0
2007-09-18 03:00:00,12.732,12.744,12.574,12.625,4700000.0
2007-09-18 04:00:00,12.667,12.753,12.583,12.613,5300000.0
2007-09-18 05:00:00,12.689,12.738,12.557,12.607,7200000.0
2007-09-18 06:00:00,12.712,12.744,12.546,12.671,13200000.0
2007-09-18 07:00:00,12.605,12.782,12.567,12.693,18700000.0
2007-09-18 08:00:00,12.711,12.78,12.53,12.621,23150000.0
2007-09-18 09:00:00,12.633,12.765,12.545,12.729,24100000.0
2007-09-18 10:00:00,12.721,12.793,12.546,12.732,24000000.0
2007-09-18 11:00:00,12.647,12.845,12.561,12.772,25700000.0
2007-09-18 12:00:00,12.801,12.971,12.717,12.812,26350000.0
2007-09-18 13:00:00,12.934,12.955,12.693,12.878,24300000.0
2007-09-18 14:00:00,12.813,12.941,12.67,12.86,25150000.0
2007-09-18 15:00:00,12.77,12.88,12.634,12.728,26200000.0
2007-09-18 16:00:00,12.787,12.819,12.548,12.671,26800000.0
2007-09-18 17:00:00,12.691,12.835,12.561,12.766,26500000.0
2007-09-18 18:00:00,12.738,12.809,12.571,12.676,26950000.0
2007-09-18 19:00:00,12.658,12.803,12.573,12.631,24250000.0
2007-09-18 20:00:00,12.667,12.974,12.576,12.856,26600000.0
2007-09-18 21:00:00,12.929,13.071,12.763,12.848,22250000.0
2007-09-18 22:00:00,12.883,13.0,12.778,12.86,10700000.0
2007-09-18 23:00:00,12.854,12.964,12.774,12.85,5450000.0
2007-09-19 00:00:00,12.817,13.064,12.817,12.903,9800000.0
2007-09-19 01:00:00,12.917,13.068,12.824,12.94,10900000.0
2007-09-19 02:00:00,12.952,13.006,12.808,12.972,6400000.0
2007-09-19 03:00:00,12.952,13.007,12.819,12.835,7750000.0
2007-09-19 04:00:00,12.975,13.003,12.833,12.986,3650000.0
2007-09-19 05:00:00,12.978,12.999,12.833,12.959,4400000.0
2007-09-19 06:00:00,12.958,13.016,12.758,12.948,16650000.0
2007-09-19 07:00:00,12.925,13.045,12.811,12.943,19150000.0
2007-09-19 08:00:00,12.994,13.073,12.798,12.913,23850000.0
2007-09-19 09:00:00,12.873,13.076,12.773,12.973,24950000.0
2007-09-19 10:00:00,12.976,13.103,12.794,12.869,26250000.0
2007-09-19 11:00:00,12.94,13.07,12.806,12.899,25850000.0
2007-09-19 12:00:00,12.916,13.018,12.76,12.849,26500000.0
2007-09-19 13:00:00,12.966,13.005,12.761,12.933,24750000.0
2007-09-19 14:00:00,12.91,12.995,12.695,12.949,25350000.0
2007-09-19 15:00:00,12.874,13.074,12.761,12.971,26300000.0
2007-09-19 16:00:00,13.009,13.031,12.768,12.873,26950000.0
2007-09-19 17:00:00,12.879,13.02,12.753,12.922,26400000.0
2007-09-19 18:00:00,12.894,12.971,12.709,12.877,27350000.0
2007-09-19 19:00:00,12.878,12.988,12.752,12.795,22050000.0
2007-09-19 20:00:00,12.871,12.969,12.759,12.801,13900000.0
2007-09-19 21:00:00,12.889,12.962,12.779,12.824,6700000.0
2007-09-19 22:00:00,12.798,12.943,12.741,12.828,7400000.0
2007-09-19 23:00:00,12.872,12.952,12.763,12.876,4050000.0
2007-09-20 00:00:00,12.878,12.917,12.732,12.8,5700000.0
2007-09-20 01:00:00,12.902,12.942,12.748,12.826,6300000.0
2007-09-20 02:00:00,12.912,12.948,12.773,12.885,6000000.0
2007-09-20 03:00:00,12.797,12.953,12.78,12.78,3150000.0
2007-09-20 04:00:00,12.923,12.953,12.782,12.898,4150000.0
2007-09-20 05:00:00,12.793,12.945,12.752,12.862,5450000.0
2007-09-20 06:00:00,12.871,12.98,12.68,12.901,17550000.0
2007-09-20 07:00:00,12.862,12.996,12.759,12.873,17550000.0
2007-09-20 08:00:00,12.914,13.038,12.77,12.937,24350000.0
2007-09-20 09:00:00,12.933,13.134,12.848,13.061,25250000.0
2007-09-20 10:00:00,13.05,13.19,12.897,12.995,25350000.0
2007-09-20 11:00:00,13.061,13.18,12.916,13.022,25100000.0
2007-09-20 12:00:00,13.048,13.161,12.917,12.998,26350000.0
2007-09-20 13:00:00,13.088,13.215,12.964,13.14,25350000.0
2007-09-20 14:00:00,13.104,13.277,13.009,13.253,25150000.0
2007-09-20 15:00:00,13.205,13.324,13.067,13.211,26100000.0
2007-09-20 16:00:00,13.272,13.478,13.113,13.355,27000000.0
2007-09-20 17:00:00,13.358,13.494,13.196,13.409,26350000.0
2007-09-20 18:00:00,13.383,13.453,13.203,13.282,27500000.0
2007-09-20 19:00:00,13.247,13.39,13.122,13.187,23300000.0
2007-09-20 20:00:00,13.284,13.404,13.18,13.231,12750000.0
2007-09-20 21:00:00,13.299,13.405,13.197,13.287,9400000.0
2007-09-20 22:00:00,13.248,13.388,13.17,13.325,10750000.0
2007-09-20 23:00:00,13.251,13.373,13.165,13.329,4150000.0
2007-09-21 00:00:00,13.322,13.354,13.159,13.24,5900000.0
2007-09-21 01:00:00,13.322,13.398,13.18,13.287,9700000.0
2007-09-21 02:00:00,13.362,13.436,13.226,13.363,10300000.0
2007-09-21 03:00:00,13.422,13.462,13.254,13.343,8200000.0
2007-09-21 04:00:00,13.407,13.503,13.29,13.459,6550000.0
2007-09-21 05:00:00,13.386,13.464,13.276,13.442,7900000.0
2007-09-21 06:00:00,13.442,13.5,13.269,13.401,12750000.0
2007-09-21 07:00:00,13.414,13.584,13.279,13.497,18700000.0
2007-09-21 08:00:00,13.489,13.632,13.337,13.513,23950000.0
2007-09-21 09:00:00,13.51,13.685,13.358,13.547,25750000.0
2007-09-21 10:00:00,13.536,13.611,13.34,13.34,26250000.0
2007-09-21 11:00:00,13.443,13.622,13.337,13.488,26200000.0
2007-09-21 12:00:00,13.539,13.636,13.318,13.372,26600000.0
2007-09-21 13:00:00,13.456,13.53,13.296,13.488,25100000.0
2007-09-21 14:00:00,13.431,13.512,13.234,13.458,25350000.0
2007-09-21 15:00:00,13.382,13.507,13.262,13.377,26000000.0
2007-09-21 16:00:00,13.445,13.551,13.255,13.355,27100000.0
2007-09-21 17:00:00,13.342,13.442,13.165,13.348,26900000.0
2007-09-21 18:00:00,13.314,13.44,13.182,13.349,26700000.0
2007-09-21 19:00:00,13.303,13.531,13.245,13.37,23250000.0
2007-09-21 20:00:00,13.383,13.524,13.276,13.364,14450000.0
2007-09-21 21:00:00,13.429,13.508,13.323,13.478,8500000.0
2007-09-21 22:00:00,13.396,13.489,13.322,13.385,4500000.0
2007-09-23 23:00:00,13.492,13.503,13.344,13.462,2000000.0
2007-09-24 00:00:00,13.459,13.492,13.207,13.313,5450000.0
2007-09-24 01:00:00,13.452,13.483,13.298,13.415,6500000.0
2007-09-24 02:00:00,13.452,13.514,13.333,13.41,6650000.0
2007-09-24 03:00:00,13.522,13.583,13.387,13.44,4500000.0
2007-09-24 04:00:00,13.526,13.572,13.423,13.47,3650000.0
2007-09-24 05:00:00,13.576,13.582,13.408,13.48,3450000.0
2007-09-24 06:00:00,13.562,13.574,13.344,13.419,10250000.0
2007-09-24 07:00:00,13.527,13.597,13.385,13.51,16400000.0
2007-09-24 08:00:00,13.534,13.622,13.361,13.421,22250000.0
2007-09-24 09:00:00,13.447,13.58,13.306,13.537,20650000.0
2007-09-24 10:00:00,13.538,13.584,13.354,13.414,26300000.0
2007-09-24 11:00:00,13.441,13.582,13.375,13.462,25000000.0
2007-09-24 12:00:00,13.496,13.633,13.391,13.525,26000000.0
2007-09-24 13:00:00,13.61,13.697,13.42,13.661,25100000.0
2007-09-24 14:00:00,13.611,13.712,13.394,13.586,25150000.0
2007-09-24 15:00:00,13.499,13.615,13.296,13.347,25950000.0
2007-09-24 16:00:00,13.386,13.562,13.25,13.412,27150000.0
2007-09-24 17:00:00,13.433,13.518,13.23,13.43,26500000.0
2007-09-24 18:00:00,13.41,13.535,13.272,13.393,27600000.0
2007-09-24 19:00:00,13.377,13.578,13.258,13.32,21700000.0
2007-09-24 20:00:00,13.379,13.5,13.298,13.39,12050000.0
2007-09-24 21:00:00,13.395,13.531,13.274,13.399,9550000.0
2007-09-24 22:00:00,13.387,13.486,13.303,13.351,5300000.0
2007-09-24 23:00:00,13.389,13.551,13.273,13.425,3900000.0
2007-09-25 00:00:00,13.422,13.543,13.288,13.426,4400000.0
2007-09-25 01:00:00,13.422,13.533,13.258,13.409,6850000.0
2007-09-25 02:00:00,13.44,13.531,13.268,13.37,10100000.0
2007-09-25 03:00:00,13.257,13.531,13.248,13.304,7000000.0
2007-09-25 04:00:00,13.43,13.543,13.265,13.382,4700000.0
2007-09-25 05:00:00,13.38,13.589,13.232,13.29,7400000.0
2007-09-25 06:00:00,13.352,13.48,13.203,13.351,13850000.0
2007-09-25 07:00:00,13.3,13.538,13.209,13.383,16450000.0
2007-09-25 08:00:00,13.36,13.421,13.135,13.297,23950000.0
2007-09-25 09:00:00,13.237,13.375,13.099,13.277,24750000.0
2007-09-25 10:00:00,13.272,13.426,13.104,13.18,26250000.0
2007-09-25 11:00:00,13.244,13.41,13.155,13.28,26000000.0
2007-09-25 12:00:00,13.293,13.366,13.133,13.17,26350000.0
2007-09-25 13:00:00,13.253,13.325,13.046,13.3,25100000.0
2007-09-25 14:00:00,13.227,13.394,13.131,13.362,25150000.0
2007-09-25 15:00:00,13.3,13.424,13.126,13.308,26100000.0
2007-09-25 16:00:00,13.355,13.431,13.159,13.237,27050000.0
2007-09-25 17:00:00,13.273,13.425,13.17,13.368,26450000.0
2007-09-25 18:00:00,13.352,13.508,13.211,13.372,27400000.0
2007-09-25 19:00:00,13.35,13.521,13.256,13.344,23400000.0
2007-09-25 20:00:00,13.338,13.445,13.259,13.326,14650000.0
2007-09-25 21:00:00,13.396,13.58,13.277,13.407,7500000.0
2007-09-25 22:00:00,13.432,13.535,13.291,13.34,4300000.0
2007-09-25 23:00:00,13.33,13.545,13.32,13.491,2700000.0
2007-09-26 00:00:00,13.3,13.539,13.264,13.389,5650000.0
2007-09-26 01:00:00,13.422,13.542,13.264,13.327,7750000.0
2007-09-26 02:00:00,13.345,13.535,13.273,13.449,8600000.0
2007-09-26 03:00:00,13.347,13.535,13.277,13.308,6250000.0
2007-09-26 04:00:00,13.376,13.539,13.295,13.506,2400000.0
2007-09-26 05:00:00,13.339,13.504,13.254,13.503,6900000.0
2007-09-26 06:00:00,13.304,13.543,13.23,13.445,12900000.0
2007-09-26 07:00:00,13.433,13.564,13.29,13.454,12800000.0
2007-09-26 08:00:00,13.453,13.515,13.24,13.339,21950000.0
2007-09-26 09:00:00,13.361,13.539,13.271,13.399,19550000.0
2007-09-26 10:00:00,13.437,13.515,13.268,13.301,23600000.0
2007-09-26 11:00:00,13.335,13.528,13.195,13.29,25850000.0
2007-09-26 12:00:00,13.334,13.435,13.186,13.306,25950000.0
2007-09-26 13:00:00,13.406,13.431,13.222,13.392,25100000.0
2007-09-26 14:00:00,13.345,13.506,13.234,13.426,24800000.0
2007-09-26 15:00:00,13.339,13.604,13.253,13.498,25950000.0
2007-09-26 16:00:00,13.546,13.586,13.243,13.244,27100000.0
2007-09-26 17:00:00,13.325,13.411,13.161,13.352,26550000.0
2007-09-26 18:00:00,13.318,13.407,13.136,13.285,27150000.0
2007-09-26 19:00:00,13.253,13.414,13.185,13.251,23750000.0
2007-09-26 20:00:00,13.298,13.404,13.169,13.272,16400000.0
2007-09-26 21:00:00,13.342,13.426,13.198,13.352,8900000.0
2007-09-26 22:00:00,13.315,13.39,13.223,13.288,4300000.0
2007-09-26 23:00:00,13.371,13.397,13.228,13.275,3400000.0
2007-09-27 00:00:00,13.364,13.408,13.184,13.236,6450000.0
2007-09-27 01:00:00,13.343,13.452,13.178,13.265,5250000.0
2007-09-27 02:00:00,13.335,13.386,13.203,13.378,4350000.0
2007-09-27 03:00:00,13.354,13.37,13.193,13.193,6400000.0
2007-09-27 04:00:00,13.204,13.375,13.188,13.375,4650000.0
2007-09-27 05:00:00,13.352,13.402,13.212,13.27,4300000.0
2007-09-27 06:00:00,13.392,13.402,13.171,13.341,10650000.0
2007-09-27 07:00:00,13.298,13.458,13.214,13.326,14300000.0
2007-09-27 08:00:00,13.367,13.458,13.21,13.317,23850000.0
2007-09-27 09:00:00,13.298,13.488,13.228,13.387,24250000.0
2007-09-27 10:00:00,13.382,13.444,13.209,13.226,21950000.0
2007-09-27 11:00:00,13.313,13.479,13.221,13.412,24500000.0
2007-09-27 12:00:00,13.426,13.494,13.277,13.364,26350000.0
2007-09-27 13:00:00,13.457,13.554,13.308,13.514,24650000.0
2007-09-27 14:00:00,13.479,13.586,13.328,13.481,25250000.0
2007-09-27 15:00:00,13.398,13.558,13.313,13.454,26350000.0
2007-09-27 16:00:00,13.51,13.57,13.222,13.329,27000000.0
2007-09-27 17:00:00,13.372,13.506,13.269,13.41,26000000.0
2007-09-27 18:00:00,13.399,13.505,13.268,13.398,27550000.0
2007-09-27 19:00:00,13.359,13.542,13.298,13.34,22350000.0
2007-09-27 20:00:00,13.446,13.552,13.311,13.372,13450000.0
2007-09-27 21:00:00,13.418,13.545,13.33,13.49,9350000.0
2007-09-27 22:00:00,13.458,13.555,13.349,13.437,5800000.0
2007-09-27 23:00:00,13.512,13.553,13.383,13.455,2250000.0
2007-09-28 00:00:00,13.504,13.555,13.322,13.414,7050000.0
2007-09-28 01:00:00,13.492,13.523,13.3,13.395,6000000.0
2007-09-28 02:00:00,13.512,13.552,13.354,13.42,6450000.0
2007-09-28 03:00:00,13.465,13.588,13.389,13.405,7950000.0
2007-09-28 04:00:00,13.458,13.566,13.403,13.529,8700000.0
2007-09-28 05:00:00,13.48,13.598,13.407,13.523,7900000.0
2007-09-28 06:00:00,13.425,13.595,13.33,13.524,13500000.0
2007-09-28 07:00:00,13.49,13.575,13.353,13.531,19450000.0
2007-09-28 08:00:00,13.521,13.604,13.383,13.465,22650000.0
2007-09-28 09:00:00,13.497,13.647,13.388,13.578,23600000.0
2007-09-28 10:00:00,13.587,13.675,13.434,13.466,25800000.0
2007-09-28 11:00:00,13.546,13.657,13.448,13.542,22950000.0
2007-09-28 12:00:00,13.59,13.654,13.422,13.511,25500000.0
2007-09-28 13:00:00,13.625,13.653,13.416,13.572,24750000.0
2007-09-28 14:00:00,13.525,13.663,13.39,13.656,25150000.0
2007-09-28 15:00:00,13.57,13.778,13.474,13.676,26000000.0
2007-09-28 16:00:00,13.715,13.822,13.533,13.718,26850000.0
2007-09-28 17:00:00,13.732,13.826,13.58,13.76,26100000.0
2007-09-28 18:00:00,13.724,13.833,13.584,13.737,26300000.0
2007-09-28 19:00:00,13.71,13.811,13.577,13.65,22000000.0
2007-09-28 20:00:00,13.799,13.815,13.574,13.621,14150000.0
2007-09-28 21:00:00,13.688,13.743,13.331,13.712,11750000.0
2007-09-28 22:00:00,13.676,13.76,13.351,13.618,8800000.0
2007-09-30 23:00:00,13.469,13.762,13.364,13.647,1300000.0
2007-10-01 00:00:00,13.679,13.847,13.323,13.462,13150000.0
2007-10-01 01:00:00,13.654,13.804,13.377,13.751,9950000.0
2007-10-01 02:00:00,13.732,13.788,13.331,13.458,8850000.0
2007-10-01 03:00:00,13.658,13.801,13.363,13.788,5900000.0
2007-10-01 04:00:00,13.769,13.799,13.339,13.425,2950000.0
2007-10-01 05:00:00,13.747,13.809,13.316,13.801,6950000.0
2007-10-01 06:00:00,13.802,13.813,13.338,13.709,11650000.0
2007-10-01 07:00:00,13.703,13.837,13.629,13.733,14250000.0
2007-10-01 08:00:00,13.662,13.827,13.606,13.695,21600000.0
2007-10-01 09:00:00,13.761,13.873,13.546,13.706,26050000.0
2007-10-01 10:00:00,13.738,13.848,13.583,13.683,24300000.0
2007-10-01 11:00:00,13.669,13.816,13.581,13.779,25950000.0
2007-10-01 12:00:00,13.72,13.838,13.606,13.691,25400000.0
2007-10-01 13:00:00,13.746,13.796,13.459,13.59,25150000.0
2007-10-01 14:00:00,13.637,13.723,13.456,13.648,25100000.0
2007-10-01 15:00:00,13.564,13.725,13.486,13.605,26350000.0
2007-10-01 16:00:00,13.573,13.761,13.472,13.598,25850000.0
2007-10-01 17:00:00,13.564,13.755,13.512,13.684,26250000.0
2007-10-01 18:00:00,13.686,13.769,13.485,13.613,25750000.0
2007-10-01 19:00:00,13.644,13.744,13.519,13.663,23950000.0
2007-10-01 20:00:00,13.675,13.738,13.482,13.702,15650000.0
2007-10-01 21:00:00,13.688,13.764,13.525,13.699,11500000.0
2007-10-01 22:00:00,13.664,13.748,13.529,13.545,7700000.0
2007-10-01 23:00:00,13.649,13.732,13.536,13.625,6350000.0
2007-10-02 00:00:00,13.553,13.722,13.54,13.635,5150000.0
2007-10-02 01:00:00,13.651,13.714,13.519,13.701,9050000.0
2007-10-02 02:00:00,13.659,13.709,13.482,13.647,14050000.0
2007-10-02 03:00:00,13.619,13.676,13.428,13.489,13850000.0
2007-10-02 04:00:00,13.513,13.62,13.445,13.519,9450000.0
2007-10-02 05:00:00,13.512,13.607,13.365,13.495,13300000.0
2007-10-02 06:00:00,13.522,13.608,13.263,13.385,20750000.0
2007-10-02 07:00:00,13.323,13.516,13.24,13.382,21700000.0
2007-10-02 08:00:00,13.328,13.496,13.174,13.257,23300000.0
2007-10-02 09:00:00,13.305,13.456,13.155,13.318,27450000.0
2007-10-02 10:00:00,13.368,13.476,13.198,13.34,27150000.0
2007-10-02 11:00:00,13.313,13.469,13.163,13.309,27500000.0
2007-10-02 12:00:00,13.232,13.385,13.066,13.167,25850000.0
2007-10-02 13:00:00,13.228,13.314,13.057,13.261,25150000.0
2007-10-02 14:00:00,13.305,13.39,13.105,13.377,25150000.0
2007-10-02 15:00:00,13.285,13.396,13.101,13.298,26350000.0
2007-10-02 16:00:00,13.228,13.36,12.925,13.101,26200000.0
2007-10-02 17:00:00,13.031,13.279,13.003,13.224,26050000.0
2007-10-02 18:00:00,13.218,13.323,13.065,13.194,25400000.0
2007-10-02 19:00:00,13.218,13.375,13.096,13.285,25050000.0
2007-10-02 20:00:00,13.294,13.357,13.148,13.313,16050000.0
2007-10-02 21:00:00,13.281,13.393,13.135,13.298,10200000.0
2007-10-02 22:00:00,13.248,13.346,13.152,13.234,8450000.0
2007-10-02 23:00:00,13.279,13.349,13.091,13.129,5850000.0
2007-10-03 00:00:00,13.189,13.377,13.173,13.226,7250000.0
2007-10-03 01:00:00,13.275,13.352,13.15,13.289,7850000.0
2007-10-03 02:00:00,13.299,13.409,13.137,13.302,16150000.0
2007-10-03 03:00:00,13.272,13.404,13.139,13.242,13100000.0
2007-10-03 04:00:00,13.243,13.342,13.165,13.27,7750000.0
2007-10-03 05:00:00,13.254,13.402,13.174,13.335,8750000.0
2007-10-03 06:00:00,13.352,13.417,13.14,13.319,17450000.0
2007-10-03 07:00:00,13.28,13.451,13.198,13.293,20400000.0
2007-10-03 08:00:00,13.267,13.424,13.195,13.268,22750000.0
2007-10-03 09:00:00,13.3,13.431,13.193,13.336,25450000.0
2007-10-03 10:00:00,13.364,13.428,13.187,13.25,26750000.0
2007-10-03 11:00:00,13.244,13.401,13.166,13.307,26950000.0
2007-10-03 12:00:00,13.257,13.435,13.142,13.215,25700000.0
2007-10-03 13:00:00,13.332,13.396,13.147,13.292,24400000.0
2007-10-03 14:00:00,13.355,13.46,13.186,13.424,25100000.0
2007-10-03 15:00:00,13.323,13.463,13.225,13.383,26500000.0
2007-10-03 16:00:00,13.327,13.427,13.098,13.24,25700000.0
2007-10-03 17:00:00,13.206,13.401,13.117,13.257,25900000.0
2007-10-03 18:00:00,13.269,13.306,13.071,13.207,25950000.0
2007-10-03 19:00:00,13.188,13.36,13.131,13.286,24850000.0
2007-10-03 20:00:00,13.252,13.351,13.119,13.305,18350000.0
2007-10-03 21:00:00,13.281,13.341,13.078,13.252,10200000.0
2007-10-03 22:00:00,13.278,13.331,13.11,13.257,8650000.0
2007-10-03 23:00:00,13.192,13.307,13.114,13.218,4700000.0
2007-10-04 00:00:00,13.298,13.302,13.13,13.269,7550000.0
2007-10-04 01:00:00,13.245,13.327,13.125,13.188,9700000.0
2007-10-04 02:00:00,13.249,13.353,13.125,13.258,9100000.0
2007-10-04 03:00:00,13.259,13.31,13.065,13.096,10900000.0
2007-10-04 04:00:00,13.194,13.247,13.063,13.129,8700000.0
2007-10-04 05:00:00,13.099,13.212,13.001,13.045,11250000.0
2007-10-04 06:00:00,13.148,13.193,12.921,13.112,20050000.0
2007-10-04 07:00:00,13.081,13.223,12.989,13.081,21100000.0
2007-10-04 08:00:00,13.032,13.243,13.01,13.129,23350000.0
2007-10-04 09:00:00,13.118,13.236,12.985,13.145,24400000.0
2007-10-04 10:00:00,13.185,13.227,12.978,13.119,25600000.0
2007-10-04 11:00:00,13.087,13.249,12.971,13.173,25600000.0
2007-10-04 12:00:00,13.093,13.257,12.997,13.085,25750000.0
2007-10-04 13:00:00,13.178,13.245,12.917,13.115,25250000.0
2007-10-04 14:00:00,13.155,13.234,12.952,13.122,25200000.0
2007-10-04 15:00:00,13.056,13.217,12.949,13.126,26350000.0
2007-10-04 16:00:00,13.078,13.378,13.01,13.246,26300000.0
2007-10-04 17:00:00,13.196,13.377,13.129,13.316,26300000.0
2007-10-04 18:00:00,13.352,13.396,13.159,13.227,25250000.0
2007-10-04 19:00:00,13.263,13.39,13.18,13.23,22550000.0
2007-10-04 20:00:00,13.313,13.372,13.175,13.349,12350000.0
2007-10-04 21:00:00,13.341,13.39,13.169,13.249,11350000.0
2007-10-04 22:00:00,13.319,13.381,13.208,13.295,6400000.0
2007-10-04 23:00:00,13.34,13.386,13.222,13.31,3900000.0
2007-10-05 00:00:00,13.264,13.387,13.195,13.349,7900000.0
2007-10-05 01:00:00,13.305,13.408,13.2,13.253,9250000.0
2007-10-05 02:00:00,13.319,13.397,13.174,13.297,8050000.0
2007-10-05 03:00:00,13.329,13.398,13.203,13.293,8800000.0
2007-10-05 04:00:00,13.295,13.372,13.214,13.325,6400000.0
2007-10-05 05:00:00,13.299,13.446,13.224,13.286,6200000.0
2007-10-05 06:00:00,13.382,13.43,13.203,13.319,13900000.0
2007-10-05 07:00:00,13.235,13.428,13.212,13.291,18500000.0
2007-10-05 08:00:00,13.27,13.429,13.199,13.275,21900000.0
2007-10-05 09:00:00,13.306,13.411,13.174,13.29,26600000.0
2007-10-05 10:00:00,13.348,13.454,13.199,13.309,25250000.0
2007-10-05 11:00:00,13.269,13.445,13.201,13.37,25300000.0
2007-10-05 12:00:00,13.29,13.442,13.206,13.315,25050000.0
2007-10-05 13:00:00,13.413,13.446,13.216,13.365,25150000.0
2007-10-05 14:00:00,13.403,13.435,13.083,13.25,25100000.0
2007-10-05 15:00:00,13.126,13.486,13.086,13.357,26350000.0
2007-10-05 16:00:00,13.323,13.453,13.137,13.288,25750000.0
2007-10-05 17:00:00,13.21,13.413,13.187,13.37,26150000.0
2007-10-05 18:00:00,13.39,13.504,13.169,13.299,26000000.0
2007-10-05 19:00:00,13.309,13.42,13.178,13.348,24200000.0
2007-10-05 20:00:00,13.327,13.384,13.171,13.221,14350000.0
2007-10-05 21:00:00,13.331,13.382,13.215,13.329,10950000.0
2007-10-05 22:00:00,13.268,13.384,13.23,13.31,6200000.0
2007-10-07 23:00:00,13.349,13.447,13.24,13.24,4150000.0
2007-10-08 00:00:00,13.394,13.406,13.21,13.234,9400000.0
2007-10-08 01:00:00,13.325,13.409,13.231,13.311,7250000.0
2007-10-08 02:00:00,13.399,13.424,13.218,13.315,15700000.0
2007-10-08 03:00:00,13.347,13.415,13.205,13.23,13450000.0
2007-10-08 04:00:00,13.368,13.397,13.232,13.24,8300000.0
2007-10-08 05:00:00,13.379,13.425,13.211,13.284,12200000.0
2007-10-08 06:00:00,13.325,13.42,13.182,13.311,17950000.0
2007-10-08 07:00:00,13.367,13.41,13.196,13.331,12400000.0
2007-10-08 08:00:00,13.361,13.439,13.171,13.237,21050000.0
2007-10-08 09:00:00,13.217,13.386,13.138,13.319,24550000.0
2007-10-08 10:00:00,13.281,13.363,13.117,13.136,24900000.0
2007-10-08 11:00:00,13.182,13.316,13.096,13.183,25100000.0
2007-10-08 12:00:00,13.251,13.361,13.056,13.137,26650000.0
2007-10-08 13:00:00,13.229,13.297,13.054,13.229,24300000.0
2007-10-08 14:00:00,13.224,13.332,13.038,13.269,25150000.0
2007-10-08 15:00:00,13.21,13.34,13.088,13.181,26250000.0
2007-10-08 16:00:00,13.258,13.373,13.101,13.166,27500000.0
2007-10-08 17:00:00,13.169,13.33,13.071,13.225,26300000.0
2007-10-08 18:00:00,13.192,13.326,13.078,13.221,26150000.0
2007-10-08 19:00:00,13.199,13.28,13.037,13.127,23650000.0
2007-10-08 20:00:00,13.187,13.295,13.043,13.135,11750000.0
2007-10-08 21:00:00,13.179,13.26,13.077,13.125,5900000.0
2007-10-08 22:00:00,13.195,13.248,13.065,13.206,3400000.0
2007-10-08 23:00:00,13.149,13.26,13.058,13.158,4850000.0
2007-10-09 00:00:00,13.139,13.306,13.072,13.215,14300000.0
2007-10-09 01:00:00,13.21,13.268,13.061,13.174,13250000.0
2007-10-09 02:00:00,13.107,13.241,12.998,13.125,15100000.0
2007-10-09 03:00:00,13.153,13.214,13.013,13.116,7500000.0
2007-10-09 04:00:00,13.166,13.211,13.023,13.084,4000000.0
2007-10-09 05:00:00,13.172,13.211,13.0,13.169,7250000.0
2007-10-09 06:00:00,13.137,13.218,12.977,13.131,15300000.0
2007-10-09 07:00:00,13.198,13.209,13.001,13.11,15800000.0
2007-10-09 08:00:00,13.151,13.228,12.968,13.074,16900000.0
2007-10-09 09:00:00,13.077,13.273,13.009,13.169,21550000.0
2007-10-09 10:00:00,13.206,13.284,13.014,13.046,23650000.0
2007-10-09 11:00:00,13.098,13.217,12.975,13.064,25550000.0
2007-10-09 12:00:00,13.11,13.219,12.994,13.037,26000000.0
2007-10-09 13:00:00,13.196,13.262,13.026,13.216,24200000.0
2007-10-09 14:00:00,13.151,13.32,13.046,13.286,24400000.0
2007-10-09 15:00:00,13.198,13.482,13.096,13.372,26250000.0
2007-10-09 16:00:00,13.458,13.554,13.255,13.456,27500000.0
2007-10-09 17:00:00,13.484,13.54,13.254,13.426,26700000.0
2007-10-09 18:00:00,13.397,13.497,13.274,13.401,26250000.0
2007-10-09 19:00:00,13.385,13.483,13.254,13.323,23350000.0
2007-10-09 20:00:00,13.371,13.469,13.252,13.341,17300000.0
2007-10-09 21:00:00,13.386,13.505,13.284,13.37,12050000.0
2007-10-09 22:00:00,13.452,13.482,13.303,13.371,6150000.0
2007-10-09 23:00:00,13.359,13.461,13.323,13.368,5600000.0
2007-10-10 00:00:00,13.334,13.49,13.29,13.383,11500000.0
2007-10-10 01:00:00,13.43,13.543,13.282,13.329,15150000.0
2007-10-10 02:00:00,13.452,13.532,13.321,13.435,13100000.0
2007-10-10 03:00:00,13.449,13.515,13.311,13.324,8650000.0
2007-10-10 04:00:00,13.318,13.487,13.318,13.37,4150000.0
2007-10-10 05:00:00,13.472,13.491,13.306,13.427,6750000.0
2007-10-10 06:00:00,13.462,13.549,13.324,13.468,12200000.0
2007-10-10 07:00:00,13.504,13.529,13.34,13.473,15650000.0
2007-10-10 08:00:00,13.467,13.554,13.294,13.407,22700000.0
2007-10-10 09:00:00,13.403,13.58,13.301,13.58,23900000.0
2007-10-10 10:00:00,13.542,13.606,13.361,13.396,24550000.0
2007-10-10 11:00:00,13.455,13.584,13.338,13.487,21850000.0
2007-10-10 12:00:00,13.537,13.661,13.409,13.503,26350000.0
2007-10-10 13:00:00,13.608,13.686,13.417,13.597,25100000.0
2007-10-10 14:00:00,13.58,13.665,13.417,13.602,25200000.0
2007-10-10 15:00:00,13.524,13.653,13.424,13.486,26250000.0
2007-10-10 16:00:00,13.562,13.658,13.403,13.505,27500000.0
2007-10-10 17:00:00,13.492,13.654,13.402,13.56,26950000.0
2007-10-10 18:00:00,13.533,13.639,13.388,13.539,27100000.0
2007-10-10 19:00:00,13.516,13.595,13.369,13.523,23150000.0
2007-10-10 20:00:00,13.462,13.557,13.36,13.37,17450000.0
2007-10-10 21:00:00,13.47,13.598,13.361,13.534,14450000.0
2007-10-10 22:00:00,13.465,13.576,13.356,13.441,5550000.0
2007-10-10 23:00:00,13.432,13.557,13.338,13.458,5650000.0
2007-10-11 00:00:00,13.404,13.581,13.375,13.481,12750000.0
2007-10-11 01:00:00,13.5,13.566,13.373,13.512,12150000.0
2007-10-11 02:00:00,13.552,13.58,13.368,13.5,9450000.0
2007-10-11 03:00:00,13.519,13.592,13.361,13.419,8150000.0
2007-10-11 04:00:00,13.41,13.578,13.354,13.465,3600000.0
2007-10-11 05:00:00,13.552,13.641,13.394,13.564,7100000.0
2007-10-11 06:00:00,13.534,13.622,13.389,13.531,17000000.0
2007-10-11 07:00:00,13.571,13.622,13.376,13.508,18600000.0
2007-10-11 08:00:00,13.541,13.64,13.42,13.514,24000000.0
2007-10-11 09:00:00,13.523,13.68,13.42,13.626,23550000.0
2007-10-11 10:00:00,13.629,13.71,13.472,13.472,26350000.0
2007-10-11 11:00:00,13.566,13.715,13.463,13.575,26100000.0
2007-10-11 12:00:00,13.59,13.688,13.457,13.538,26350000.0
2007-10-11 13:00:00,13.64,13.725,13.457,13.634,25350000.0
2007-10-11 14:00:00,13.605,13.74,13.483,13.694,25150000.0
2007-10-11 15:00:00,13.598,13.692,13.469,13.551,26250000.0
2007-10-11 16:00:00,13.632,13.828,13.52,13.654,27500000.0
2007-10-11 17:00:00,13.698,13.823,13.55,13.774,27000000.0
2007-10-11 18:00:00,13.772,13.922,13.633,13.825,27500000.0
2007-10-11 19:00:00,13.788,13.914,13.667,13.735,24600000.0
2007-10-11 20:00:00,13.771,13.867,13.588,13.639,19950000.0
2007-10-11 21:00:00,13.709,13.783,13.49,13.614,17700000.0
2007-10-11 22:00:00,13.712,13.75,13.539,13.721,10450000.0
2007-10-11 23:00:00,13.639,13.739,13.572,13.648,5850000.0
2007-10-12 00:00:00,13.638,13.804,13.576,13.709,15750000.0
2007-10-12 01:00:00,13.7,13.773,13.551,13.647,13700000.0
2007-10-12 02:00:00,13.711,13.774,13.562,13.655,15350000.0
2007-10-12 03:00:00,13.694,13.775,13.533,13.56,14550000.0
2007-10-12 04:00:00,13.678,13.733,13.538,13.719,8850000.0
2007-10-12 05:00:00,13.609,13.764,13.53,13.652,9500000.0
2007-10-12 06:00:00,13.674,13.794,13.551,13.707,21600000.0
2007-10-12 07:00:00,13.737,13.75,13.512,13.647,18300000.0
2007-10-12 08:00:00,13.68,13.765,13.518,13.607,24050000.0
2007-10-12 09:00:00,13.587,13.795,13.523,13.728,24250000.0
2007-10-12 10:00:00,13.725,13.778,13.537,13.594,26250000.0
2007-10-12 11:00:00,13.644,13.787,13.572,13.677,24450000.0
2007-10-12 12:00:00,13.688,13.786,13.572,13.646,25500000.0
2007-10-12 13:00:00,13.753,13.785,13.557,13.73,24750000.0
2007-10-12 14:00:00,13.705,13.86,13.589,13.773,25200000.0
2007-10-12 15:00:00,13.676,13.853,13.591,13.686,26250000.0
2007-10-12 16:00:00,13.754,13.846,13.526,13.672,27500000.0
2007-10-12 17:00:00,13.742,13.796,13.523,13.747,26450000.0
2007-10-12 18:00:00,13.696,13.819,13.586,13.738,27100000.0
2007-10-12 19:00:00,13.717,13.81,13.582,13.587,23500000.0
2007-10-12 20:00:00,13.69,13.773,13.582,13.648,19750000.0
2007-10-12 21:00:00,13.722,13.812,13.615,13.797,11900000.0
2007-10-12 22:00:00,13.696,13.821,13.599,13.674,7000000.0
2007-10-14 23:00:00,13.679,13.78,13.562,13.724,4650000.0
2007-10-15 00:00:00,13.654,13.867,13.622,13.739,9200000.0
2007-10-15 01:00:00,13.74,13.826,13.596,13.729,15500000.0
2007-10-15 02:00:00,13.762,13.848,13.621,13.762,12650000.0
2007-10-15 03:00:00,13.769,13.85,13.66,13.66,11450000.0
2007-10-15 04:00:00,13.692,13.891,13.666,13.841,12850000.0
2007-10-15 05:00:00,13.832,13.878,13.689,13.854,8850000.0
2007-10-15 06:00:00,13.819,13.874,13.67,13.805,20650000.0
2007-10-15 07:00:00,13.842,13.908,13.654,13.805,18600000.0
2007-10-15 08:00:00,13.833,13.937,13.681,13.797,22950000.0
2007-10-15 09:00:00,13.831,13.941,13.712,13.905,23000000.0
2007-10-15 10:00:00,13.895,13.975,13.741,13.766,25800000.0
2007-10-15 11:00:00,13.832,13.974,13.721,13.872,24900000.0
2007-10-15 12:00:00,13.902,14.001,13.767,13.882,26350000.0
2007-10-15 13:00:00,13.952,13.976,13.747,13.961,25100000.0
2007-10-15 14:00:00,13.897,14.037,13.781,13.932,25150000.0
2007-10-15 15:00:00,13.854,14.012,13.772,13.862,26250000.0
2007-10-15 16:00:00,13.904,14.028,13.757,13.792,27500000.0
2007-10-15 17:00:00,13.823,13.917,13.651,13.786,27150000.0
2007-10-15 18:00:00,13.761,13.868,13.616,13.749,27450000.0
2007-10-15 19:00:00,13.701,13.811,13.55,13.614,22850000.0
2007-10-15 20:00:00,13.687,13.815,13.598,13.641,18400000.0
2007-10-15 21:00:00,13.7,13.821,13.555,13.77,16200000.0
2007-10-15 22:00:00,13.655,13.83,13.587,13.7,12900000.0
2007-10-15 23:00:00,13.699,13.821,13.596,13.708,7450000.0
2007-10-16 00:00:00,13.644,13.803,13.595,13.742,13550000.0
2007-10-16 01:00:00,13.742,13.839,13.607,13.728,14000000.0
2007-10-16 02:00:00,13.774,13.775,13.524,13.7,13800000.0
2007-10-16 03:00:00,13.711,13.759,13.548,13.718,12600000.0
2007-10-16 04:00:00,13.742,13.765,13.572,13.629,9700000.0
2007-10-16 05:00:00,13.723,13.819,13.615,13.716,12150000.0
2007-10-16 06:00:00,13.724,13.846,13.593,13.796,15050000.0
2007-10-16 07:00:00,13.828,13.872,13.639,13.813,18850000.0
2007-10-16 08:00:00,13.791,13.931,13.65,13.864,23650000.0
2007-10-16 09:00:00,13.826,13.977,13.595,13.76,25550000.0
2007-10-16 10:00:00,13.758,13.861,13.61,13.648,26250000.0
2007-10-16 11:00:00,13.711,13.81,13.474,13.538,26300000.0
2007-10-16 12:00:00,13.624,13.709,13.468,13.553,26600000.0
2007-10-16 13:00:00,13.607,13.703,13.482,13.627,23850000.0
2007-10-16 14:00:00,13.593,13.718,13.406,13.705,25400000.0
2007-10-16 15:00:00,13.621,13.804,13.501,13.611,26250000.0
2007-10-16 16:00:00,13.66,13.669,13.394,13.516,27500000.0
2007-10-16 17:00:00,13.573,13.689,13.413,13.611,26950000.0
2007-10-16 18:00:00,13.587,13.651,13.395,13.541,27350000.0
2007-10-16 19:00:00,13.526,13.66,13.357,13.41,23700000.0
2007-10-16 20:00:00,13.472,13.601,13.375,13.449,16650000.0
2007-10-16 21:00:00,13.502,13.587,13.408,13.572,11550000.0
2007-10-16 22:00:00,13.483,13.639,13.425,13.499,11300000.0
2007-10-16 23:00:00,13.488,13.611,13.439,13.541,6250000.0
2007-10-17 00:00:00,13.474,13.667,13.425,13.473,16050000.0
2007-10-17 01:00:00,13.574,13.629,13.448,13.592,13200000.0
2007-10-17 02:00:00,13.515,13.671,13.451,13.54,13500000.0
2007-10-17 03:00:00,13.604,13.697,13.491,13.565,16200000.0
2007-10-17 04:00:00,13.62,13.682,13.463,13.535,7250000.0
2007-10-17 05:00:00,13.615,13.762,13.514,13.618,11700000.0
2007-10-17 06:00:00,13.618,13.727,13.389,13.528,22250000.0
2007-10-17 07:00:00,13.564,13.625,13.309,13.451,20750000.0
2007-10-17 08:00:00,13.491,13.592,13.327,13.506,24050000.0
2007-10-17 09:00:00,13.474,13.581,13.35,13.535,24650000.0
2007-10-17 10:00:00,13.524,13.593,13.371,13.402,25300000.0
2007-10-17 11:00:00,13.435,13.644,13.369,13.591,25200000.0
2007-10-17 12:00:00,13.555,13.608,13.369,13.455,25800000.0
2007-10-17 13:00:00,13.543,13.63,13.402,13.58,24250000.0
2007-10-17 14:00:00,13.521,13.713,13.421,13.691,25150000.0
2007-10-17 15:00:00,13.627,13.848,13.531,13.673,26250000.0
2007-10-17 16:00:00,13.726,13.795,13.388,13.469,27500000.0
2007-10-17 17:00:00,13.547,13.696,13.39,13.653,27250000.0
2007-10-17 18:00:00,13.627,13.736,13.443,13.564,27500000.0
2007-10-17 19:00:00,13.544,13.693,13.428,13.453,23000000.0
2007-10-17 20:00:00,13.536,13.645,13.399,13.458,19250000.0
2007-10-17 21:00:00,13.524,13.62,13.422,13.589,15250000.0
2007-10-17 22:00:00,13.494,13.644,13.429,13.511,8050000.0
2007-10-17 23:00:00,13.535,13.638,13.463,13.548,6850000.0
2007-10-18 00:00:00,13.484,13.628,13.454,13.566,9250000.0
2007-10-18 01:00:00,13.567,13.634,13.424,13.574,12100000.0
2007-10-18 02:00:00,13.577,13.642,13.443,13.548,14250000.0
2007-10-18 03:00:00,13.52,13.703,13.498,13.657,13250000.0
2007-10-18 04:00:00,13.682,13.729,13.519,13.584,6900000.0
2007-10-18 05:00:00,13.662,13.7,13.495,13.639,7450000.0
2007-10-18 06:00:00,13.616,13.731,13.478,13.591,17600000.0
2007-10-18 07:00:00,13.628,13.721,13.45,13.587,16000000.0
2007-10-18 08:00:00,13.631,13.721,13.481,13.599,19800000.0
2007-10-18 09:00:00,13.589,13.752,13.449,13.539,22700000.0
2007-10-18 10:00:00,13.602,13.664,13.447,13.482,25450000.0
2007-10-18 11:00:00,13.543,13.708,13.448,13.569,23650000.0
2007-10-18 12:00:00,13.633,13.746,13.475,13.558,26350000.0
2007-10-18 13:00:00,13.668,13.711,13.481,13.671,24200000.0
2007-10-18 14:00:00,13.616,13.777,13.513,13.763,25200000.0
2007-10-18 15:00:00,13.671,13.757,13.526,13.673,26250000.0
2007-10-18 16:00:00,13.735,13.827,13.554,13.625,27500000.0
2007-10-18 17:00:00,13.701,13.768,13.519,13.713,26950000.0
2007-10-18 18:00:00,13.669,13.755,13.522,13.643,27150000.0
2007-10-18 19:00:00,13.621,13.742,13.511,13.599,22000000.0
2007-10-18 20:00:00,13.633,13.742,13.54,13.631,16950000.0
2007-10-18 21:00:00,13.677,13.752,13.563,13.691,7650000.0
2007-10-18 22:00:00,13.713,13.856,13.585,13.678,12550000.0
2007-10-18 23:00:00,13.669,13.775,13.59,13.699,6250000.0
2007-10-19 00:00:00,13.644,13.809,13.607,13.726,14700000.0
2007-10-19 01:00:00,13.74,13.842,13.584,13.792,18550000.0
2007-10-19 02:00:00,13.812,13.871,13.644,13.767,16150000.0
2007-10-19 03:00:00,13.779,13.809,13.598,13.644,13550000.0
2007-10-19 04:00:00,13.651,13.81,13.627,13.657,10100000.0
2007-10-19 05:00:00,13.693,13.823,13.633,13.796,6900000.0
2007-10-19 06:00:00,13.798,13.855,13.6,13.771,19200000.0
2007-10-19 07:00:00,13.793,13.817,13.597,13.723,16950000.0
2007-10-19 08:00:00,13.761,13.84,13.592,13.744,20900000.0
2007-10-19 09:00:00,13.719,13.827,13.55,13.742,23100000.0
2007-10-19 10:00:00,13.724,13.81,13.556,13.634,20400000.0
2007-10-19 11:00:00,13.7,13.818,13.586,13.722,23050000.0
2007-10-19 12:00:00,13.751,13.844,13.621,13.71,26350000.0
2007-10-19 13:00:00,13.815,13.824,13.601,13.774,24150000.0
2007-10-19 14:00:00,13.733,13.872,13.638,13.84,25250000.0
2007-10-19 15:00:00,13.783,13.911,13.536,13.589,26250000.0
2007-10-19 16:00:00,13.658,13.71,13.162,13.259,27500000.0
2007-10-19 17:00:00,13.325,13.524,13.207,13.499,26900000.0
2007-10-19 18:00:00,13.477,13.608,13.304,13.527,27100000.0
2007-10-19 19:00:00,13.516,13.6,13.335,13.421,24200000.0
2007-10-19 20:00:00,13.484,13.604,13.319,13.363,20100000.0
2007-10-19 21:00:00,13.419,13.56,13.297,13.505,17550000.0
2007-10-19 22:00:00,13.429,13.549,13.322,13.385,10850000.0
2007-10-21 23:00:00,13.389,13.486,13.331,13.438,6050000.0
2007-10-22 00:00:00,13.364,13.559,13.334,13.471,10700000.0
2007-10-22 01:00:00,13.48,13.567,13.34,13.521,15750000.0
2007-10-22 02:00:00,13.503,13.544,13.263,13.369,21450000.0
2007-10-22 03:00:00,13.371,13.44,13.215,13.264,20400000.0
2007-10-22 04:00:00,13.352,13.46,13.245,13.294,17150000.0
2007-10-22 05:00:00,13.309,13.448,13.216,13.341,10750000.0
2007-10-22 06:00:00,13.42,13.483,13.269,13.359,16500000.0
2007-10-22 07:00:00,13.296,13.461,13.245,13.355,19000000.0
2007-10-22 08:00:00,13.288,13.485,13.25,13.334,22850000.0
2007-10-22 09:00:00,13.358,13.456,13.185,13.309,24450000.0
2007-10-22 10:00:00,13.321,13.437,13.139,13.304,25450000.0
2007-10-22 11:00:00,13.27,13.4,13.155,13.332,27500000.0
2007-10-22 12:00:00,13.239,13.41,13.118,13.167,26250000.0
2007-10-22 13:00:00,13.282,13.321,13.071,13.234,25150000.0
2007-10-22 14:00:00,13.276,13.452,13.129,13.424,25100000.0
2007-10-22 15:00:00,13.335,13.487,13.196,13.419,26350000.0
2007-10-22 16:00:00,13.379,13.524,13.189,13.245,26100000.0
2007-10-22 17:00:00,13.207,13.444,13.17,13.377,26250000.0
2007-10-22 18:00:00,13.406,13.459,13.179,13.332,25350000.0
2007-10-22 19:00:00,13.354,13.528,13.26,13.432,23900000.0
2007-10-22 20:00:00,13.418,13.506,13.285,13.433,14800000.0
2007-10-22 21:00:00,13.389,13.519,13.249,13.385,16650000.0
2007-10-22 22:00:00,13.345,13.477,13.253,13.348,9000000.0
2007-10-22 23:00:00,13.293,13.448,13.293,13.426,4500000.0
2007-10-23 00:00:00,13.29,13.502,13.29,13.412,10950000.0
2007-10-23 01:00:00,13.395,13.49,13.273,13.432,14050000.0
2007-10-23 02:00:00,13.408,13.496,13.284,13.426,14400000.0
2007-10-23 03:00:00,13.411,13.495,13.305,13.38,10600000.0
2007-10-23 04:00:00,13.479,13.519,13.334,13.484,5900000.0
2007-10-23 05:00:00,13.399,13.534,13.313,13.458,8550000.0
2007-10-23 06:00:00,13.472,13.527,13.282,13.399,20950000.0
2007-10-23 07:00:00,13.32,13.512,13.285,13.393,20800000.0
2007-10-23 08:00:00,13.352,13.517,13.281,13.354,23600000.0
2007-10-23 09:00:00,13.406,13.538,13.292,13.458,26400000.0
2007-10-23 10:00:00,13.492,13.562,13.334,13.517,22000000.0
2007-10-23 11:00:00,13.437,13.575,13.289,13.457,25650000.0
2007-10-23 12:00:00,13.357,13.599,13.313,13.49,25800000.0
2007-10-23 13:00:00,13.559,13.613,13.378,13.543,24000000.0
2007-10-23 14:00:00,13.578,13.633,13.402,13.585,25050000.0
2007-10-23 15:00:00,13.505,13.618,13.379,13.488,25850000.0
2007-10-23 16:00:00,13.433,13.588,13.333,13.421,25950000.0
2007-10-23 17:00:00,13.367,13.558,13.287,13.503,25650000.0
2007-10-23 18:00:00,13.504,13.572,13.343,13.453,25250000.0
2007-10-23 19:00:00,13.5,13.607,13.34,13.5,23250000.0
2007-10-23 20:00:00,13.515,13.595,13.365,13.558,15550000.0
2007-10-23 21:00:00,13.517,13.624,13.39,13.576,13300000.0
2007-10-23 22:00:00,13.529,13.606,13.38,13.474,11950000.0
2007-10-23 23:00:00,13.413,13.588,13.412,13.493,5650000.0
2007-10-24 00:00:00,13.43,13.576,13.377,13.532,8950000.0
2007-10-24 01:00:00,13.519,13.62,13.361,13.541,11200000.0
2007-10-24 02:00:00,13.485,13.57,13.366,13.466,14200000.0
2007-10-24 03:00:00,13.416,13.545,13.373,13.519,8850000.0
2007-10-24 04:00:00,13.519,13.545,13.383,13.436,7200000.0
2007-10-24 05:00:00,13.444,13.573,13.356,13.496,9200000.0
2007-10-24 06:00:00,13.499,13.55,13.338,13.439,19550000.0
2007-10-24 07:00:00,13.367,13.547,13.315,13.43,22300000.0
2007-10-24 08:00:00,13.379,13.549,13.301,13.411,24700000.0
2007-10-24 09:00:00,13.437,13.52,13.281,13.419,23500000.0
2007-10-24 10:00:00,13.474,13.527,13.297,13.489,23450000.0
2007-10-24 11:00:00,13.401,13.536,13.282,13.448,21600000.0
2007-10-24 12:00:00,13.385,13.48,13.228,13.313,24900000.0
2007-10-24 13:00:00,13.399,13.516,13.241,13.422,25150000.0
2007-10-24 14:00:00,13.439,13.531,13.26,13.508,24450000.0
2007-10-24 15:00:00,13.437,13.55,13.307,13.45,26450000.0
2007-10-24 16:00:00,13.438,13.529,13.292,13.381,26250000.0
2007-10-24 17:00:00,13.297,13.484,13.248,13.422,26350000.0
2007-10-24 18:00:00,13.428,13.538,13.271,13.383,22850000.0
2007-10-24 19:00:00,13.481,13.548,13.31,13.344,21550000.0
2007-10-24 20:00:00,13.428,13.533,13.28,13.46,15750000.0
2007-10-24 21:00:00,13.5,13.602,13.39,13.453,10100000.0
2007-10-24 22:00:00,13.484,13.602,13.392,13.44,5700000.0
2007-10-24 23:00:00,13.403,13.614,13.375,13.559,6700000.0
2007-10-25 00:00:00,13.42,13.589,13.399,13.542,6050000.0
2007-10-25 01:00:00,13.447,13.61,13.392,13.551,6600000.0
2007-10-25 02:00:00,13.519,13.558,13.393,13.465,10900000.0
2007-10-25 03:00:00,13.499,13.566,13.393,13.487,6550000.0
2007-10-25 04:00:00,13.559,13.592,13.423,13.55,6650000.0
2007-10-25 05:00:00,13.479,13.587,13.413,13.46,6350000.0
2007-10-25 06:00:00,13.581,13.618,13.357,13.477,16400000.0
2007-10-25 07:00:00,13.444,13.598,13.382,13.471,15700000.0
2007-10-25 08:00:00,13.44,13.596,13.368,13.484,19750000.0
2007-10-25 09:00:00,13.523,13.611,13.392,13.55,17100000.0
2007-10-25 10:00:00,13.579,13.694,13.437,13.637,24350000.0
2007-10-25 11:00:00,13.583,13.735,13.482,13.634,22500000.0
2007-10-25 12:00:00,13.591,13.758,13.501,13.617,25450000.0
2007-10-25 13:00:00,13.687,13.77,13.527,13.664,24750000.0
2007-10-25 14:00:00,13.699,13.797,13.535,13.783,25500000.0
2007-10-25 15:00:00,13.672,13.809,13.585,13.749,25700000.0
2007-10-25 16:00:00,13.697,13.971,13.63,13.81,26100000.0
2007-10-25 17:00:00,13.741,13.982,13.696,13.926,26100000.0
2007-10-25 18:00:00,13.955,13.966,13.705,13.779,23700000.0
2007-10-25 19:00:00,13.858,13.944,13.661,13.816,25150000.0
2007-10-25 20:00:00,13.825,13.884,13.676,13.856,19200000.0
2007-10-25 21:00:00,13.821,13.915,13.679,13.759,17350000.0
2007-10-25 22:00:00,13.767,13.925,13.687,13.741,11450000.0
2007-10-25 23:00:00,13.744,13.864,13.669,13.731,4750000.0
2007-10-26 00:00:00,13.72,13.933,13.72,13.839,11050000.0
2007-10-26 01:00:00,13.739,13.91,13.718,13.848,9500000.0
2007-10-26 02:00:00,13.849,14.004,13.73,13.857,18100000.0
2007-10-26 03:00:00,13.933,13.988,13.772,13.84,13000000.0
2007-10-26 04:00:00,13.815,13.966,13.797,13.898,10600000.0
2007-10-26 05:00:00,13.867,14.021,13.793,13.963,13300000.0
2007-10-26 06:00:00,13.962,14.007,13.757,13.875,21400000.0
2007-10-26 07:00:00,13.8,14.048,13.768,13.904,23550000.0
2007-10-26 08:00:00,13.896,14.102,13.809,14.013,24950000.0
2007-10-26 09:00:00,14.041,14.131,13.851,14.037,26650000.0
2007-10-26 10:00:00,14.079,14.104,13.904,14.044,25200000.0
2007-10-26 11:00:00,14.008,14.112,13.82,14.038,27500000.0
2007-10-26 12:00:00,13.955,14.101,13.878,13.957,26250000.0
2007-10-26 13:00:00,14.036,14.072,13.835,13.953,25150000.0
2007-10-26 14:00:00,14.008,14.111,13.843,14.024,24800000.0
2007-10-26 15:00:00,13.901,14.166,13.845,14.128,26350000.0
2007-10-26 16:00:00,14.071,14.169,13.928,14.063,25950000.0
2007-10-26 17:00:00,14.017,14.188,13.972,14.146,26150000.0
2007-10-26 18:00:00,14.175,14.198,13.932,14.047,24150000.0
2007-10-26 19:00:00,14.055,14.234,13.955,14.172,25750000.0
2007-10-26 20:00:00,14.142,14.202,13.988,14.187,19450000.0
2007-10-26 21:00:00,14.15,14.239,14.016,14.084,12100000.0
2007-10-26 22:00:00,14.065,14.256,14.046,14.076,10750000.0
2007-10-28 23:00:00,14.073,14.214,14.06,14.158,3500000.0
2007-10-29 00:00:00,14.161,14.237,14.042,14.199,10600000.0
2007-10-29 01:00:00,14.232,14.312,14.055,14.258,14300000.0
2007-10-29 02:00:00,14.238,14.307,14.102,14.14,17450000.0
2007-10-29 03:00:00,14.168,14.279,14.085,14.138,18050000.0
2007-10-29 04:00:00,14.201,14.313,14.088,14.202,15600000.0
2007-10-29 05:00:00,14.225,14.363,14.133,14.297,18250000.0
2007-10-29 06:00:00,14.326,14.39,14.143,14.279,22100000.0
2007-10-29 07:00:00,14.241,14.464,14.188,14.316,23950000.0
2007-10-29 08:00:00,14.26,14.417,14.161,14.271,24900000.0
2007-10-29 09:00:00,14.28,14.413,14.169,14.29,27650000.0
2007-10-29 10:00:00,14.34,14.463,14.164,14.415,26750000.0
2007-10-29 11:00:00,14.331,14.48,14.203,14.37,27500000.0
2007-10-29 12:00:00,14.296,14.454,14.188,14.315,26250000.0
2007-10-29 13:00:00,14.381,14.451,14.172,14.327,24250000.0
2007-10-29 14:00:00,14.392,14.458,14.18,14.313,25100000.0
2007-10-29 15:00:00,14.201,14.44,14.151,14.283,26050000.0
2007-10-29 16:00:00,14.213,14.372,14.034,14.137,26250000.0
2007-10-29 17:00:00,14.079,14.371,14.072,14.3,26550000.0
2007-10-29 18:00:00,14.334,14.384,14.116,14.22,23750000.0
2007-10-29 19:00:00,14.172,14.385,14.107,14.328,24450000.0
2007-10-29 20:00:00,14.313,14.399,14.184,14.277,17100000.0
2007-10-29 21:00:00,14.321,14.455,14.218,14.327,19950000.0
2007-10-29 22:00:00,14.347,14.494,14.252,14.347,13900000.0
2007-10-29 23:00:00,14.333,14.503,14.297,14.466,8800000.0
2007-10-30 00:00:00,14.332,14.579,14.32,14.504,15900000.0
2007-10-30 01:00:00,14.505,14.578,14.327,14.385,15600000.0
2007-10-30 02:00:00,14.469,14.489,14.184,14.279,22250000.0
2007-10-30 03:00:00,14.35,14.411,14.164,14.298,15900000.0
2007-10-30 04:00:00,14.275,14.416,14.243,14.319,11350000.0
2007-10-30 05:00:00,14.299,14.433,14.222,14.368,12750000.0
2007-10-30 06:00:00,14.372,14.434,14.147,14.239,15750000.0
2007-10-30 07:00:00,14.187,14.363,14.148,14.272,21450000.0
2007-10-30 08:00:00,14.21,14.373,14.126,14.211,24450000.0
2007-10-30 09:00:00,14.232,14.382,14.097,14.276,26950000.0
2007-10-30 10:00:00,14.309,14.385,14.122,14.314,26450000.0
2007-10-30 11:00:00,14.247,14.373,14.071,14.23,26100000.0
2007-10-30 12:00:00,14.184,14.298,14.086,14.159,26250000.0
2007-10-30 13:00:00,14.263,14.295,14.005,14.109,24400000.0
2007-10-30 14:00:00,14.143,14.296,13.994,14.168,24950000.0
2007-10-30 15:00:00,14.084,14.231,13.971,14.16,26150000.0
2007-10-30 16:00:00,14.144,14.308,14.08,14.18,26100000.0
2007-10-30 17:00:00,14.116,14.294,14.057,14.24,26300000.0
2007-10-30 18:00:00,14.251,14.268,14.035,14.13,23600000.0
2007-10-30 19:00:00,14.106,14.301,14.058,14.209,23600000.0
2007-10-30 20:00:00,14.203,14.27,13.994,14.153,21550000.0
2007-10-30 21:00:00,14.151,14.243,13.965,14.07,21400000.0
2007-10-30 22:00:00,14.167,14.219,13.954,13.957,10150000.0
2007-10-30 23:00:00,13.99,14.185,13.935,13.935,6300000.0
2007-10-31 00:00:00,14.124,14.169,13.959,14.022,11450000.0
2007-10-31 01:00:00,14.139,14.192,13.926,14.116,18400000.0
2007-10-31 02:00:00,14.089,14.192,13.938,14.02,19200000.0
2007-10-31 03:00:00,13.973,14.169,13.942,14.054,14600000.0
2007-10-31 04:00:00,14.116,14.207,14.004,14.053,11950000.0
2007-10-31 05:00:00,14.059,14.181,13.993,14.119,9500000.0
2007-10-31 06:00:00,14.147,14.208,13.985,14.119,15600000.0
2007-10-31 07:00:00,14.082,14.226,14.005,14.081,21200000.0
2007-10-31 08:00:00,14.062,14.236,13.995,14.064,20050000.0
2007-10-31 09:00:00,14.093,14.211,13.994,14.146,25900000.0
2007-10-31 10:00:00,14.177,14.22,13.979,14.165,22450000.0
2007-10-31 11:00:00,14.094,14.235,13.976,14.118,24300000.0
2007-10-31 12:00:00,14.069,14.275,14.009,14.121,25800000.0
2007-10-31 13:00:00,14.222,14.335,14.051,14.237,24400000.0
2007-10-31 14:00:00,14.29,14.392,14.106,14.311,24500000.0
2007-10-31 15:00:00,14.21,14.383,14.13,14.247,25900000.0
2007-10-31 16:00:00,14.21,14.436,14.127,14.286,26150000.0
2007-10-31 17:00:00,14.253,14.477,14.209,14.389,26000000.0
2007-10-31 18:00:00,14.403,14.441,14.174,14.266,23550000.0
2007-10-31 19:00:00,14.278,14.422,14.183,14.326,26100000.0
2007-10-31 20:00:00,14.336,14.549,14.148,14.504,22250000.0
2007-10-31 21:00:00,14.466,14.506,14.179,14.346,24800000.0
2007-10-31 22:00:00,14.372,14.508,14.274,14.422,11350000.0
2007-10-31 23:00:00,14.323,14.476,14.306,14.395,7200000.0
2007-11-01 00:00:00,14.32,14.482,14.291,14.464,10300000.0
2007-11-01 01:00:00,14.422,14.515,14.277,14.492,15350000.0
2007-11-01 02:00:00,14.441,14.553,14.323,14.411,16050000.0
2007-11-01 03:00:00,14.375,14.521,14.261,14.362,13650000.0
2007-11-01 04:00:00,14.385,14.524,14.308,14.35,10250000.0
2007-11-01 05:00:00,14.395,14.523,14.313,14.458,9850000.0
2007-11-01 06:00:00,14.376,14.525,14.304,14.458,18050000.0
2007-11-01 07:00:00,14.358,14.537,14.306,14.404,21400000.0
2007-11-01 08:00:00,14.36,14.526,14.267,14.405,22850000.0
2007-11-01 09:00:00,14.406,14.513,14.26,14.36,27000000.0
2007-11-01 10:00:00,14.41,14.459,14.203,14.366,22650000.0
2007-11-01 11:00:00,14.283,14.435,14.162,14.317,26500000.0
2007-11-01 12:00:00,14.255,14.397,14.112,14.23,25150000.0
2007-11-01 13:00:00,14.331,14.402,14.128,14.271,24200000.0
2007-11-01 14:00:00,14.307,14.342,14.016,14.169,25150000.0
2007-11-01 15:00:00,14.04,14.181,13.777,13.965,26150000.0
2007-11-01 16:00:00,13.922,14.235,13.802,14.079,26000000.0
2007-11-01 17:00:00,14.02,14.198,13.914,14.074,26200000.0
2007-11-01 18:00:00,14.097,14.247,13.965,14.072,24650000.0
2007-11-01 19:00:00,14.103,14.241,13.943,14.083,24250000.0
2007-11-01 20:00:00,14.075,14.202,13.924,14.167,19750000.0
2007-11-01 21:00:00,14.127,14.205,13.936,13.984,22650000.0
2007-11-01 22:00:00,13.996,14.152,13.91,13.997,16200000.0
2007-11-01 23:00:00,13.923,14.131,13.923,14.093,4800000.0
2007-11-02 00:00:00,13.95,14.158,13.923,14.122,10450000.0
2007-11-02 01:00:00,14.132,14.21,13.944,14.135,13600000.0
2007-11-02 02:00:00,14.1,14.202,13.983,14.112,13850000.0
2007-11-02 03:00:00,14.119,14.189,13.95,14.05,14050000.0
2007-11-02 04:00:00,14.135,14.174,13.965,14.018,8250000.0
2007-11-02 05:00:00,14.049,14.241,14.019,14.168,12550000.0
2007-11-02 06:00:00,14.182,14.204,14.003,14.116,15900000.0
2007-11-02 07:00:00,14.054,14.202,13.968,14.073,19450000.0
2007-11-02 08:00:00,14.008,14.164,13.919,14.013,21100000.0
2007-11-02 09:00:00,14.046,14.163,13.934,14.045,22850000.0
2007-11-02 10:00:00,14.105,14.186,13.962,14.157,25550000.0
2007-11-02 11:00:00,14.071,14.239,13.962,14.119,27000000.0
2007-11-02 12:00:00,14.082,14.246,13.989,14.144,25900000.0
2007-11-02 13:00:00,14.219,14.3,14.05,14.23,24750000.0
2007-11-02 14:00:00,14.292,14.332,14.063,14.252,24700000.0
2007-11-02 15:00:00,14.171,14.309,13.974,14.098,26300000.0
2007-11-02 16:00:00,14.068,14.255,13.925,14.144,25800000.0
2007-11-02 17:00:00,14.082,14.269,14.004,14.172,26450000.0
2007-11-02 18:00:00,14.192,14.412,14.041,14.273,24900000.0
2007-11-02 19:00:00,14.391,14.621,14.204,14.561,25850000.0
2007-11-02 20:00:00,14.539,14.683,14.395,14.573,22850000.0
2007-11-02 21:00:00,14.53,14.627,14.363,14.468,19850000.0
2007-11-02 22:00:00,14.6,14.644,14.427,14.497,14700000.0
2007-11-05 00:00:00,14.46,14.604,14.343,14.47,4100000.0
2007-11-05 01:00:00,14.617,14.774,14.472,14.7,19700000.0
2007-11-05 02:00:00,14.686,14.697,14.426,14.498,18850000.0
2007-11-05 03:00:00,14.565,14.678,14.445,14.465,13750000.0
2007-11-05 04:00:00,14.525,14.654,14.38,14.382,15850000.0
2007-11-05 05:00:00,14.399,14.534,14.309,14.493,16000000.0
2007-11-05 06:00:00,14.381,14.571,14.294,14.523,20150000.0
2007-11-05 07:00:00,14.538,14.562,14.348,14.486,14850000.0
2007-11-05 08:00:00,14.524,14.58,14.326,14.404,20700000.0
2007-11-05 09:00:00,14.411,14.526,14.31,14.465,18750000.0
2007-11-05 10:00:00,14.441,14.485,14.25,14.306,22900000.0
2007-11-05 11:00:00,14.349,14.497,14.246,14.399,25250000.0
2007-11-05 12:00:00,14.464,14.542,14.25,14.301,23650000.0
2007-11-05 13:00:00,14.442,14.506,14.25,14.473,22500000.0
2007-11-05 14:00:00,14.433,14.6,14.278,14.543,25150000.0
2007-11-05 15:00:00,14.444,14.616,14.327,14.413,26250000.0
2007-11-05 16:00:00,14.471,14.558,14.304,14.424,27500000.0
2007-11-05 17:00:00,14.515,14.561,14.335,14.513,26750000.0
2007-11-05 18:00:00,14.507,14.583,14.357,14.498,27450000.0
2007-11-05 19:00:00,14.503,14.788,14.457,14.646,25250000.0
2007-11-05 20:00:00,14.696,14.761,14.47,14.532,23300000.0
2007-11-05 21:00:00,14.587,14.673,14.41,14.628,22350000.0
2007-11-05 22:00:00,14.609,14.736,14.469,14.579,15000000.0
2007-11-05 23:00:00,14.6,14.717,14.507,14.651,10100000.0
2007-11-06 00:00:00,14.568,14.685,14.48,14.668,8400000.0
2007-11-06 01:00:00,14.584,14.769,14.477,14.6,16750000.0
2007-11-06 02:00:00,14.624,14.72,14.474,14.559,14400000.0
2007-11-06 03:00:00,14.589,14.723,14.504,14.606,15550000.0
2007-11-06 04:00:00,14.633,14.705,14.507,14.507,11950000.0
2007-11-06 05:00:00,14.628,14.711,14.49,14.594,11100000.0
2007-11-06 06:00:00,14.548,14.726,14.503,14.668,17750000.0
2007-11-06 07:00:00,14.661,14.748,14.475,14.633,20100000.0
2007-11-06 08:00:00,14.651,14.767,14.521,14.698,21950000.0
2007-11-06 09:00:00,14.665,14.887,14.597,14.819,23400000.0
2007-11-06 10:00:00,14.813,14.894,14.63,14.646,25100000.0
2007-11-06 11:00:00,14.724,14.871,14.632,14.843,24150000.0
2007-11-06 12:00:00,14.821,14.92,14.698,14.788,25600000.0
2007-11-06 13:00:00,14.892,15.021,14.734,14.969,25550000.0
2007-11-06 14:00:00,14.903,15.04,14.771,15.039,24650000.0
2007-11-06 15:00:00,14.943,15.333,14.85,15.227,26100000.0
2007-11-06 16:00:00,15.282,15.302,15.003,15.105,27500000.0
2007-11-06 17:00:00,15.21,15.415,15.039,15.364,27050000.0
2007-11-06 18:00:00,15.362,15.425,15.149,15.303,27650000.0
2007-11-06 19:00:00,15.276,15.374,15.027,15.173,25650000.0
2007-11-06 20:00:00,15.234,15.333,15.074,15.147,22900000.0
2007-11-06 21:00:00,15.193,15.377,15.095,15.287,21550000.0
2007-11-06 22:00:00,15.328,15.407,15.18,15.279,15900000.0
2007-11-06 23:00:00,15.313,15.564,15.238,15.473,18150000.0
2007-11-07 00:00:00,15.438,15.612,15.334,15.483,8400000.0
2007-11-07 01:00:00,15.46,15.595,15.349,15.542,19750000.0
2007-11-07 02:00:00,15.543,15.631,15.373,15.578,18450000.0
2007-11-07 03:00:00,15.492,15.791,15.407,15.593,23950000.0
2007-11-07 04:00:00,15.643,15.904,15.539,15.682,22400000.0
2007-11-07 05:00:00,15.702,15.89,15.624,15.705,17100000.0
2007-11-07 06:00:00,15.661,15.83,15.535,15.653,22350000.0
2007-11-07 07:00:00,15.695,15.819,15.548,15.726,19300000.0
2007-11-07 08:00:00,15.751,15.86,15.608,15.679,22550000.0
2007-11-07 09:00:00,15.619,15.795,15.534,15.786,23400000.0
2007-11-07 10:00:00,15.751,15.98,15.583,15.786,25250000.0
2007-11-07 11:00:00,15.873,16.2,15.62,15.746,26000000.0
2007-11-07 12:00:00,15.83,16.013,15.687,15.875,26400000.0
2007-11-07 13:00:00,15.964,16.024,15.678,15.879,25550000.0
2007-11-07 14:00:00,15.803,15.897,15.56,15.874,25400000.0
2007-11-07 15:00:00,15.759,15.931,15.342,15.451,26100000.0
2007-11-07 16:00:00,15.498,15.601,15.191,15.432,27250000.0
2007-11-07 17:00:00,15.482,15.61,15.305,15.539,26850000.0
2007-11-07 18:00:00,15.509,15.626,15.339,15.482,28000000.0
2007-11-07 19:00:00,15.461,15.594,15.165,15.173,25400000.0
2007-11-07 20:00:00,15.193,15.438,15.056,15.196,24600000.0
2007-11-07 21:00:00,15.227,15.45,15.127,15.325,20800000.0
2007-11-07 22:00:00,15.379,15.459,15.139,15.185,15300000.0
2007-11-07 23:00:00,15.28,15.307,15.099,15.151,10850000.0
2007-11-08 00:00:00,15.142,15.269,15.056,15.182,8900000.0
2007-11-08 01:00:00,15.215,15.265,14.721,14.81,21650000.0
2007-11-08 02:00:00,14.833,15.172,14.719,15.018,21450000.0
2007-11-08 03:00:00,15.14,15.33,14.987,15.068,15150000.0
2007-11-08 04:00:00,15.102,15.297,15.011,15.043,17350000.0
2007-11-08 05:00:00,15.056,15.338,15.04,15.207,15800000.0
2007-11-08 06:00:00,15.154,15.308,15.02,15.138,23750000.0
2007-11-08 07:00:00,15.151,15.181,14.875,15.103,22250000.0
2007-11-08 08:00:00,15.13,15.231,14.948,15.148,26050000.0
2007-11-08 09:00:00,15.13,15.271,14.933,15.04,24450000.0
2007-11-08 10:00:00,15.042,15.133,14.765,14.88,26300000.0
2007-11-08 11:00:00,14.919,15.093,14.848,15.053,25550000.0
2007-11-08 12:00:00,15.026,15.316,14.97,15.192,26600000.0
2007-11-08 13:00:00,15.297,15.4,15.118,15.278,25250000.0
2007-11-08 14:00:00,15.245,15.36,15.09,15.302,25150000.0
2007-11-08 15:00:00,15.203,15.558,15.158,15.416,26100000.0
2007-11-08 16:00:00,15.49,15.674,15.335,15.47,27550000.0
2007-11-08 17:00:00,15.558,15.7,15.367,15.602,27150000.0
2007-11-08 18:00:00,15.57,15.769,15.445,15.581,27550000.0
2007-11-08 19:00:00,15.56,15.699,15.303,15.343,25450000.0
2007-11-08 20:00:00,15.404,15.545,15.226,15.395,24800000.0
2007-11-08 21:00:00,15.444,15.517,15.088,15.192,22750000.0
2007-11-08 22:00:00,15.263,15.414,15.123,15.287,20750000.0
2007-11-08 23:00:00,15.314,15.425,15.22,15.321,13550000.0
2007-11-09 00:00:00,15.294,15.455,15.208,15.38,7650000.0
2007-11-09 01:00:00,15.375,15.466,15.235,15.368,18600000.0
2007-11-09 02:00:00,15.379,15.594,15.239,15.455,18450000.0
2007-11-09 03:00:00,15.515,15.622,15.35,15.487,13400000.0
2007-11-09 04:00:00,15.425,15.565,15.276,15.436,15100000.0
2007-11-09 05:00:00,15.306,15.511,15.259,15.351,13400000.0
2007-11-09 06:00:00,15.314,15.486,15.232,15.393,17950000.0
2007-11-09 07:00:00,15.423,15.49,15.225,15.403,21800000.0
2007-11-09 08:00:00,15.421,15.489,15.216,15.381,23200000.0
2007-11-09 09:00:00,15.358,15.611,15.268,15.608,22300000.0
2007-11-09 10:00:00,15.551,15.594,15.333,15.362,26250000.0
2007-11-09 11:00:00,15.474,15.619,15.353,15.488,25100000.0
2007-11-09 12:00:00,15.531,15.635,15.318,15.433,26700000.0
2007-11-09 13:00:00,15.522,15.552,15.083,15.213,25250000.0
2007-11-09 14:00:00,15.17,15.248,14.906,15.172,25250000.0
2007-11-09 15:00:00,15.05,15.242,14.918,15.091,26300000.0
2007-11-09 16:00:00,15.205,15.423,15.049,15.25,27400000.0
2007-11-09 17:00:00,15.339,15.558,15.207,15.439,26800000.0
2007-11-09 18:00:00,15.438,15.525,15.201,15.405,27500000.0
2007-11-09 19:00:00,15.397,15.562,15.283,15.376,25300000.0
2007-11-09 20:00:00,15.42,15.525,15.298,15.357,23950000.0
2007-11-09 21:00:00,15.412,15.521,15.274,15.483,20350000.0
2007-11-09 22:00:00,15.459,15.496,15.24,15.342,12000000.0
2007-11-09 23:00:00,15.409,15.449,15.258,15.432,8900000.0
2007-11-12 00:00:00,15.318,15.399,15.244,15.393,5050000.0
2007-11-12 01:00:00,15.366,15.42,15.135,15.349,21950000.0
2007-11-12 02:00:00,15.346,15.395,15.044,15.17,21400000.0
2007-11-12 03:00:00,15.215,15.265,15.003,15.071,17300000.0
2007-11-12 04:00:00,15.113,15.211,15.011,15.182,11350000.0
2007-11-12 05:00:00,15.089,15.242,14.948,15.126,14150000.0
2007-11-12 06:00:00,15.072,15.125,14.91,15.037,18900000.0
2007-11-12 07:00:00,14.989,15.14,14.887,15.042,23200000.0
2007-11-12 08:00:00,14.951,15.222,14.887,15.011,24300000.0
2007-11-12 09:00:00,15.07,15.233,14.933,15.081,26950000.0
2007-11-12 10:00:00,15.112,15.175,14.923,15.124,26500000.0
2007-11-12 11:00:00,15.038,15.164,14.906,15.111,27250000.0
2007-11-12 12:00:00,15.071,15.162,14.919,15.025,26100000.0
2007-11-12 13:00:00,15.124,15.162,14.907,15.07,25150000.0
2007-11-12 14:00:00,15.124,15.124,14.816,15.046,25250000.0
2007-11-12 15:00:00,14.929,15.054,14.693,14.812,26400000.0
2007-11-12 16:00:00,14.775,14.898,14.502,14.707,26000000.0
2007-11-12 17:00:00,14.626,14.797,14.493,14.731,26700000.0
2007-11-12 18:00:00,14.762,14.788,14.364,14.473,24400000.0
2007-11-12 19:00:00,14.503,14.711,14.416,14.656,25850000.0
2007-11-12 20:00:00,14.636,14.782,14.487,14.646,22500000.0
2007-11-12 21:00:00,14.639,14.683,14.421,14.488,23200000.0
2007-11-12 22:00:00,14.507,14.656,14.331,14.341,16900000.0
2007-11-12 23:00:00,14.349,14.544,14.203,14.33,18450000.0
2007-11-13 00:00:00,14.39,14.91,14.202,14.295,8050000.0
2007-11-13 01:00:00,14.305,14.489,14.224,14.344,14950000.0
2007-11-13 02:00:00,14.356,14.567,14.234,14.532,18400000.0
2007-11-13 03:00:00,14.479,14.641,14.348,14.535,18850000.0
2007-11-13 04:00:00,14.532,14.735,14.472,14.628,17900000.0
2007-11-13 05:00:00,14.634,14.746,14.48,14.631,15200000.0
2007-11-13 06:00:00,14.561,14.718,14.497,14.637,16100000.0
2007-11-13 07:00:00,14.566,14.768,14.505,14.641,23050000.0
2007-11-13 08:00:00,14.589,14.81,14.563,14.666,24700000.0
2007-11-13 09:00:00,14.675,14.806,14.53,14.7,26900000.0
2007-11-13 10:00:00,14.732,14.773,14.432,14.584,26850000.0
2007-11-13 11:00:00,14.525,14.675,14.426,14.581,27250000.0
2007-11-13 12:00:00,14.51,14.665,14.436,14.494,25750000.0
2007-11-13 13:00:00,14.591,14.688,14.402,14.575,25150000.0
2007-11-13 14:00:00,14.642,14.681,14.45,14.663,25550000.0
2007-11-13 15:00:00,14.549,14.884,14.471,14.825,26550000.0
2007-11-13 16:00:00,14.793,14.877,14.635,14.693,26000000.0
2007-11-13 17:00:00,14.632,14.803,14.449,14.568,26550000.0
2007-11-13 18:00:00,14.578,14.673,14.33,14.417,24100000.0
2007-11-13 19:00:00,14.428,14.667,14.296,14.581,26050000.0
2007-11-13 20:00:00,14.582,14.639,14.367,14.502,23350000.0
2007-11-13 21:00:00,14.5,14.661,14.371,14.603,20050000.0
2007-11-13 22:00:00,14.561,14.701,14.421,14.517,14900000.0
2007-11-13 23:00:00,14.438,14.598,14.4,14.505,10700000.0
2007-11-14 00:00:00,14.429,14.609,14.403,14.493,6200000.0
2007-11-14 01:00:00,14.555,14.697,14.413,14.625,17350000.0
2007-11-14 02:00:00,14.609,14.706,14.496,14.613,13150000.0
2007-11-14 03:00:00,14.621,14.749,14.503,14.539,13400000.0
2007-11-14 04:00:00,14.658,14.758,14.531,14.757,11900000.0
2007-11-14 05:00:00,14.675,14.779,14.541,14.764,11550000.0
2007-11-14 06:00:00,14.722,14.802,14.578,14.718,14250000.0
2007-11-14 07:00:00,14.664,14.836,14.597,14.705,22200000.0
2007-11-14 08:00:00,14.694,14.853,14.608,14.691,23400000.0
2007-11-14 09:00:00,14.752,14.831,14.6,14.724,25250000.0
2007-11-14 10:00:00,14.749,14.846,14.568,14.781,24900000.0
2007-11-14 11:00:00,14.685,14.889,14.607,14.834,26700000.0
2007-11-14 12:00:00,14.777,15.053,14.688,14.911,26050000.0
2007-11-14 13:00:00,14.986,15.046,14.763,14.891,25150000.0
2007-11-14 14:00:00,14.947,14.969,14.69,14.896,25250000.0
2007-11-14 15:00:00,14.804,15.026,14.704,14.958,26150000.0
2007-11-14 16:00:00,14.882,15.122,14.802,14.919,26000000.0
2007-11-14 17:00:00,14.864,15.086,14.831,15.035,26750000.0
2007-11-14 18:00:00,15.061,15.076,14.729,14.889,24300000.0
2007-11-14 19:00:00,14.907,15.108,14.806,15.043,26400000.0
2007-11-14 20:00:00,15.046,15.099,14.831,14.961,21050000.0
2007-11-14 21:00:00,14.981,15.09,14.803,14.954,16550000.0
2007-11-14 22:00:00,14.927,15.022,14.784,14.823,15250000.0
2007-11-14 23:00:00,14.885,14.984,14.788,14.931,13200000.0
2007-11-15 00:00:00,14.906,14.992,14.797,14.936,6200000.0
2007-11-15 01:00:00,14.934,14.994,14.816,14.955,9200000.0
2007-11-15 02:00:00,14.939,15.08,14.833,14.993,15650000.0
2007-11-15 03:00:00,14.915,15.125,14.893,14.968,15550000.0
2007-11-15 04:00:00,15.045,15.125,14.914,15.028,11450000.0
2007-11-15 05:00:00,14.958,15.131,14.931,14.991,11800000.0
2007-11-15 06:00:00,14.93,15.091,14.848,15.062,16650000.0
2007-11-15 07:00:00,14.946,15.117,14.85,14.942,21850000.0
2007-11-15 08:00:00,14.925,15.065,14.857,14.934,23900000.0
2007-11-15 09:00:00,14.961,15.055,14.827,14.96,25750000.0
2007-11-15 10:00:00,15.015,15.038,14.819,14.982,26850000.0
2007-11-15 11:00:00,14.885,15.013,14.658,14.811,27350000.0
2007-11-15 12:00:00,14.746,14.872,14.57,14.642,26100000.0
2007-11-15 13:00:00,14.735,14.798,14.502,14.746,25150000.0
2007-11-15 14:00:00,14.788,14.826,14.588,14.719,25500000.0
2007-11-15 15:00:00,14.591,14.804,14.432,14.549,26450000.0
2007-11-15 16:00:00,14.51,14.687,14.377,14.545,26000000.0
2007-11-15 17:00:00,14.468,14.721,14.41,14.594,26550000.0
2007-11-15 18:00:00,14.6,14.653,14.414,14.551,25000000.0
2007-11-15 19:00:00,14.559,14.683,14.171,14.43,25550000.0
2007-11-15 20:00:00,14.416,14.506,14.273,14.436,21700000.0
2007-11-15 21:00:00,14.421,14.482,14.224,14.344,18150000.0
2007-11-15 22:00:00,14.389,14.468,14.173,14.368,18300000.0
2007-11-15 23:00:00,14.316,14.467,14.248,14.348,11500000.0
2007-11-16 00:00:00,14.375,14.406,14.222,14.321,7650000.0
2007-11-16 01:00:00,14.36,14.458,14.246,14.386,11950000.0
2007-11-16 02:00:00,14.351,14.531,14.221,14.42,18050000.0
2007-11-16 03:00:00,14.409,14.533,14.303,14.393,14850000.0
2007-11-16 04:00:00,14.429,14.502,14.31,14.449,6750000.0
2007-11-16 05:00:00,14.399,14.451,14.197,14.286,12150000.0
2007-11-16 06:00:00,14.261,14.442,14.208,14.389,14650000.0
2007-11-16 07:00:00,14.306,14.512,14.265,14.357,19900000.0
2007-11-16 08:00:00,14.298,14.575,14.291,14.398,23150000.0
2007-11-16 09:00:00,14.399,14.611,14.292,14.469,26750000.0
2007-11-16 10:00:00,14.467,14.52,14.181,14.386,27000000.0
2007-11-16 11:00:00,14.287,14.499,14.2,14.444,26200000.0
2007-11-16 12:00:00,14.4,14.524,14.258,14.397,26450000.0
2007-11-16 13:00:00,14.459,14.523,14.25,14.428,24850000.0
2007-11-16 14:00:00,14.439,14.588,14.263,14.581,25250000.0
2007-11-16 15:00:00,14.477,14.671,14.413,14.546,26200000.0
2007-11-16 16:00:00,14.513,14.705,14.404,14.459,26000000.0
2007-11-16 17:00:00,14.395,14.603,14.295,14.496,26200000.0
2007-11-16 18:00:00,14.497,14.569,14.286,14.376,24300000.0
2007-11-16 19:00:00,14.376,14.571,14.286,14.427,26000000.0
2007-11-16 20:00:00,14.398,14.541,14.257,14.419,22850000.0
2007-11-16 21:00:00,14.377,14.49,14.224,14.415,18600000.0
2007-11-16 22:00:00,14.344,14.476,14.266,14.323,13550000.0
2007-11-16 23:00:00,14.392,14.453,14.273,14.37,9350000.0
2007-11-19 00:00:00,14.389,14.439,14.283,14.359,4300000.0
2007-11-19 01:00:00,14.422,14.574,14.347,14.508,13050000.0
2007-11-19 02:00:00,14.489,14.645,14.383,14.588,16150000.0
2007-11-19 03:00:00,14.469,14.636,14.405,14.509,9800000.0
2007-11-19 04:00:00,14.616,14.656,14.47,14.495,9000000.0
2007-11-19 05:00:00,14.535,14.672,14.463,14.529,11650000.0
2007-11-19 06:00:00,14.518,14.649,14.415,14.493,13900000.0
2007-11-19 07:00:00,14.425,14.614,14.362,14.454,21850000.0
2007-11-19 08:00:00,14.394,14.592,14.365,14.434,24050000.0
2007-11-19 09:00:00,14.487,14.575,14.333,14.46,22850000.0
2007-11-19 10:00:00,14.532,14.543,14.292,14.504,22900000.0
2007-11-19 11:00:00,14.413,14.553,14.323,14.481,24700000.0
2007-11-19 12:00:00,14.448,14.598,14.306,14.43,25450000.0
2007-11-19 13:00:00,14.498,14.588,14.338,14.43,23550000.0
2007-11-19 14:00:00,14.508,14.529,14.231,14.471,24750000.0
2007-11-19 15:00:00,14.345,14.529,14.304,14.463,26250000.0
2007-11-19 16:00:00,14.398,14.561,14.238,14.32,26000000.0
2007-11-19 17:00:00,14.285,14.426,13.967,14.084,26900000.0
2007-11-19 18:00:00,14.095,14.27,13.96,14.129,24550000.0
2007-11-19 19:00:00,14.171,14.339,14.011,14.155,25750000.0
2007-11-19 20:00:00,14.15,14.244,13.954,14.102,23450000.0
2007-11-19 21:00:00,14.01,14.269,13.972,14.134,19900000.0
2007-11-19 22:00:00,14.15,14.205,14.015,14.131,11350000.0
2007-11-19 23:00:00,14.129,14.2,14.023,14.036,10150000.0
2007-11-20 00:00:00,14.189,14.194,14.036,14.108,5000000.0
2007-11-20 01:00:00,14.185,14.221,13.998,14.022,9750000.0
2007-11-20 02:00:00,14.129,14.184,14.0,14.138,8600000.0
2007-11-20 03:00:00,14.026,14.192,13.968,14.078,12500000.0
2007-11-20 04:00:00,14.029,14.152,13.954,14.122,11300000.0
2007-11-20 05:00:00,14.112,14.141,13.917,14.066,11350000.0
2007-11-20 06:00:00,14.078,14.179,13.938,14.092,14750000.0
2007-11-20 07:00:00,14.031,14.244,13.946,14.121,22700000.0
2007-11-20 08:00:00,14.063,14.293,14.001,14.154,24000000.0
2007-11-20 09:00:00,14.181,14.403,14.051,14.291,26950000.0
2007-11-20 10:00:00,14.343,14.429,14.167,14.354,26850000.0
2007-11-20 11:00:00,14.269,14.448,14.143,14.378,26200000.0
2007-11-20 12:00:00,14.343,14.462,14.192,14.278,25900000.0
2007-11-20 13:00:00,14.371,14.443,14.173,14.293,25150000.0
2007-11-20 14:00:00,14.335,14.476,14.186,14.401,25400000.0
2007-11-20 15:00:00,14.298,14.55,14.247,14.487,26300000.0
2007-11-20 16:00:00,14.449,14.636,14.339,14.545,26000000.0
2007-11-20 17:00:00,14.459,14.659,14.441,14.568,26800000.0
2007-11-20 18:00:00,14.597,14.639,14.407,14.533,24150000.0
2007-11-20 19:00:00,14.571,14.83,14.435,14.685,26550000.0
2007-11-20 20:00:00,14.664,14.717,14.3,14.507,23150000.0
2007-11-20 21:00:00,14.468,14.628,14.295,14.53,19500000.0
2007-11-20 22:00:00,14.526,14.712,14.45,14.573,17400000.0
2007-11-20 23:00:00,14.657,14.727,14.52,14.602,11700000.0
2007-11-21 00:00:00,14.612,14.712,14.545,14.625,5650000.0
2007-11-21 01:00:00,14.659,14.734,14.513,14.616,9700000.0
2007-11-21 02:00:00,14.629,14.719,14.517,14.653,12300000.0
2007-11-21 03:00:00,14.558,14.74,14.52,14.593,9800000.0
2007-11-21 04:00:00,14.646,14.718,14.535,14.702,9900000.0
2007-11-21 05:00:00,14.6,14.757,14.565,14.714,11050000.0
2007-11-21 06:00:00,14.643,14.79,14.537,14.619,15300000.0
2007-11-21 07:00:00,14.583,14.712,14.481,14.571,22650000.0
2007-11-21 08:00:00,14.516,14.716,14.486,14.585,23950000.0
2007-11-21 09:00:00,14.596,14.778,14.504,14.656,26750000.0
2007-11-21 10:00:00,14.697,14.757,14.477,14.654,26850000.0
2007-11-21 11:00:00,14.586,14.734,14.469,14.624,27400000.0
2007-11-21 12:00:00,14.576,14.685,14.343,14.512,26000000.0
2007-11-21 13:00:00,14.577,14.611,14.322,14.486,25150000.0
2007-11-21 14:00:00,14.533,14.636,14.37,14.578,25550000.0
2007-11-21 15:00:00,14.469,14.646,14.324,14.566,26400000.0
2007-11-21 16:00:00,14.5,14.632,14.367,14.437,26000000.0
2007-11-21 17:00:00,14.377,14.518,14.25,14.416,26550000.0
2007-11-21 18:00:00,14.435,14.468,14.182,14.367,24650000.0
2007-11-21 19:00:00,14.425,14.503,14.222,14.419,25550000.0
2007-11-21 20:00:00,14.391,14.486,14.198,14.422,21350000.0
2007-11-21 21:00:00,14.419,14.489,14.266,14.424,15600000.0
2007-11-21 22:00:00,14.432,14.524,14.29,14.37,11650000.0
2007-11-21 23:00:00,14.42,14.461,14.248,14.335,9200000.0
2007-11-22 00:00:00,14.343,14.413,14.263,14.335,3400000.0
2007-11-22 01:00:00,14.319,14.434,14.185,14.383,11650000.0
2007-11-22 02:00:00,14.379,14.497,14.245,14.433,11350000.0
2007-11-22 03:00:00,14.399,14.466,14.293,14.365,8500000.0
2007-11-22 04:00:00,14.416,14.497,14.303,14.492,7950000.0
2007-11-22 05:00:00,14.385,14.549,14.335,14.504,10050000.0
2007-11-22 06:00:00,14.515,14.607,14.331,14.494,12500000.0
2007-11-22 07:00:00,14.406,14.548,14.287,14.442,22400000.0
2007-11-22 08:00:00,14.317,14.555,14.28,14.442,24550000.0
2007-11-22 09:00:00,14.44,14.553,14.302,14.44,25750000.0
2007-11-22 10:00:00,14.491,14.52,14.266,14.446,26300000.0
2007-11-22 11:00:00,14.353,14.488,14.252,14.421,26750000.0
2007-11-22 12:00:00,14.344,14.553,14.263,14.394,24450000.0
2007-11-22 13:00:00,14.471,14.562,14.314,14.417,24700000.0
2007-11-22 14:00:00,14.48,14.528,14.286,14.471,25250000.0
2007-11-22 15:00:00,14.378,14.533,14.297,14.472,24400000.0
2007-11-22 16:00:00,14.374,14.541,14.287,14.407,24700000.0
2007-11-22 17:00:00,14.301,14.512,14.301,14.356,20850000.0
2007-11-22 18:00:00,14.497,14.538,14.33,14.448,19000000.0
2007-11-22 19:00:00,14.445,14.568,14.337,14.5,20450000.0
2007-11-22 20:00:00,14.485,14.572,14.334,14.478,14350000.0
2007-11-22 21:00:00,14.481,14.563,14.354,14.461,6150000.0
2007-11-22 22:00:00,14.464,14.534,14.363,14.423,8250000.0
2007-11-22 23:00:00,14.49,14.523,14.353,14.519,4700000.0
2007-11-23 00:00:00,14.489,14.521,14.353,14.435,5450000.0
2007-11-23 01:00:00,14.469,14.549,14.346,14.355,4000000.0
2007-11-23 02:00:00,14.469,14.538,14.363,14.47,7400000.0
2007-11-23 03:00:00,14.479,14.661,14.373,14.538,11400000.0
2007-11-23 04:00:00,14.584,14.705,14.509,14.588,10850000.0
2007-11-23 05:00:00,14.59,14.727,14.487,14.636,10950000.0
2007-11-23 06:00:00,14.58,14.707,14.468,14.574,10000000.0
2007-11-23 07:00:00,14.498,14.651,14.427,14.551,21500000.0
2007-11-23 08:00:00,14.534,14.69,14.434,14.551,24400000.0
2007-11-23 09:00:00,14.596,14.776,14.473,14.619,26400000.0
2007-11-23 10:00:00,14.656,14.696,14.43,14.605,26850000.0
2007-11-23 11:00:00,14.513,14.612,14.294,14.512,27250000.0
2007-11-23 12:00:00,14.477,14.633,14.325,14.42,25900000.0
2007-11-23 13:00:00,14.491,14.572,14.333,14.508,25150000.0
2007-11-23 14:00:00,14.531,14.558,14.346,14.501,25250000.0
2007-11-23 15:00:00,14.404,14.649,14.348,14.542,26000000.0
2007-11-23 16:00:00,14.512,14.686,14.394,14.533,26000000.0
2007-11-23 17:00:00,14.486,14.688,14.447,14.636,26350000.0
2007-11-23 18:00:00,14.634,14.848,14.486,14.587,23650000.0
2007-11-23 19:00:00,14.66,14.805,14.518,14.666,25250000.0
2007-11-23 20:00:00,14.647,14.774,14.507,14.651,20600000.0
2007-11-23 21:00:00,14.639,14.708,14.537,14.619,13100000.0
2007-11-23 22:00:00,14.703,14.779,14.591,14.683,8450000.0
2007-11-23 23:00:00,14.746,14.777,14.579,14.718,5550000.0
2007-11-26 00:00:00,14.79,15.0,14.6,14.761,2650000.0
2007-11-26 01:00:00,14.698,14.869,14.623,14.744,16500000.0
2007-11-26 02:00:00,14.807,14.943,14.7,14.909,21750000.0
2007-11-26 03:00:00,14.808,14.959,14.605,14.769,16500000.0
2007-11-26 04:00:00,14.646,14.832,14.597,14.814,14150000.0
2007-11-26 05:00:00,14.68,14.873,14.653,14.796,9150000.0
2007-11-26 06:00:00,14.749,14.922,14.64,14.826,15200000.0
2007-11-26 07:00:00,14.687,14.841,14.572,14.668,21300000.0
2007-11-26 08:00:00,14.608,14.798,14.574,14.664,22500000.0
2007-11-26 09:00:00,14.701,14.916,14.609,14.81,26950000.0
2007-11-26 10:00:00,14.855,14.942,14.647,14.908,26850000.0
2007-11-26 11:00:00,14.828,14.964,14.704,14.941,27350000.0
2007-11-26 12:00:00,14.894,15.005,14.779,14.787,25900000.0
2007-11-26 13:00:00,14.918,14.939,14.69,14.816,25150000.0
2007-11-26 14:00:00,14.857,14.975,14.637,14.82,25500000.0
2007-11-26 15:00:00,14.729,14.872,14.612,14.742,26400000.0
2007-11-26 16:00:00,14.694,14.861,14.564,14.769,26000000.0
2007-11-26 17:00:00,14.701,14.883,14.482,14.586,26450000.0
2007-11-26 18:00:00,14.592,14.727,14.464,14.587,24350000.0
2007-11-26 19:00:00,14.646,14.819,14.484,14.767,25600000.0
2007-11-26 20:00:00,14.725,14.842,14.593,14.728,23300000.0
2007-11-26 21:00:00,14.755,14.823,14.586,14.718,17150000.0
2007-11-26 22:00:00,14.76,14.76,14.548,14.619,16850000.0
2007-11-26 23:00:00,14.688,14.747,14.525,14.592,14300000.0
2007-11-27 00:00:00,14.643,14.802,14.542,14.802,5500000.0
2007-11-27 01:00:00,14.63,14.753,14.477,14.539,15700000.0
2007-11-27 02:00:00,14.636,14.749,14.515,14.655,12000000.0
2007-11-27 03:00:00,14.674,14.742,14.552,14.654,11100000.0
2007-11-27 04:00:00,14.659,14.711,14.538,14.711,6150000.0
2007-11-27 05:00:00,14.683,14.779,14.578,14.596,8850000.0
2007-11-27 06:00:00,14.628,14.747,14.542,14.659,11750000.0
2007-11-27 07:00:00,14.596,14.748,14.539,14.621,19350000.0
2007-11-27 08:00:00,14.558,14.784,14.556,14.628,24400000.0
2007-11-27 09:00:00,14.662,14.797,14.523,14.636,26350000.0
2007-11-27 10:00:00,14.655,14.728,14.468,14.652,26850000.0
2007-11-27 11:00:00,14.576,14.736,14.424,14.586,26750000.0
2007-11-27 12:00:00,14.538,14.722,14.446,14.58,25900000.0
2007-11-27 13:00:00,14.664,14.723,14.464,14.569,25150000.0
2007-11-27 14:00:00,14.617,14.64,14.293,14.451,25500000.0
2007-11-27 15:00:00,14.369,14.572,14.29,14.444,26600000.0
2007-11-27 16:00:00,14.4,14.521,14.253,14.369,26000000.0
2007-11-27 17:00:00,14.295,14.466,14.21,14.426,26450000.0
2007-11-27 18:00:00,14.454,14.465,14.157,14.268,24000000.0
2007-11-27 19:00:00,14.269,14.453,14.14,14.321,25500000.0
2007-11-27 20:00:00,14.321,14.527,14.215,14.411,20500000.0
2007-11-27 21:00:00,14.431,14.466,14.181,14.319,20000000.0
2007-11-27 22:00:00,14.268,14.443,14.222,14.352,10100000.0
2007-11-27 23:00:00,14.369,14.443,14.263,14.343,7650000.0
2007-11-28 00:00:00,14.305,14.443,14.248,14.379,6800000.0
2007-11-28 01:00:00,14.41,14.558,14.304,14.427,11450000.0
2007-11-28 02:00:00,14.461,14.484,14.291,14.377,10050000.0
2007-11-28 03:00:00,14.373,14.439,14.191,14.322,14050000.0
2007-11-28 04:00:00,14.354,14.409,14.152,14.35,10700000.0
2007-11-28 05:00:00,14.226,14.354,14.15,14.276,11550000.0
2007-11-28 06:00:00,14.266,14.37,14.157,14.349,12550000.0
2007-11-28 07:00:00,14.226,14.342,14.103,14.191,22650000.0
2007-11-28 08:00:00,14.135,14.323,14.071,14.209,23800000.0
2007-11-28 09:00:00,14.218,14.327,14.051,14.2,27000000.0
2007-11-28 10:00:00,14.222,14.257,13.994,14.14,26450000.0
2007-11-28 11:00:00,14.039,14.203,13.969,14.149,27250000.0
2007-11-28 12:00:00,14.077,14.242,13.987,14.129,26100000.0
2007-11-28 13:00:00,14.217,14.292,14.027,14.16,25200000.0
2007-11-28 14:00:00,14.235,14.292,14.062,14.24,25550000.0
2007-11-28 15:00:00,14.135,14.51,14.075,14.411,26550000.0
2007-11-28 16:00:00,14.359,14.488,14.225,14.347,26000000.0
2007-11-28 17:00:00,14.261,14.459,14.201,14.317,26600000.0
2007-11-28 18:00:00,14.326,14.332,14.073,14.221,24350000.0
2007-11-28 19:00:00,14.262,14.374,14.123,14.308,25900000.0
2007-11-28 20:00:00,14.275,14.414,14.12,14.374,20800000.0
2007-11-28 21:00:00,14.355,14.441,14.226,14.389,18050000.0
2007-11-28 22:00:00,14.338,14.438,14.255,14.333,11300000.0
2007-11-28 23:00:00,14.393,14.432,14.253,14.355,7600000.0
2007-11-29 00:00:00,14.367,14.412,14.234,14.34,5350000.0
2007-11-29 01:00:00,14.385,14.464,14.237,14.411,10800000.0
2007-11-29 02:00:00,14.359,14.434,14.239,14.365,10700000.0
2007-11-29 03:00:00,14.392,14.479,14.253,14.318,10300000.0
2007-11-29 04:00:00,14.317,14.427,14.212,14.392,9450000.0
2007-11-29 05:00:00,14.374,14.44,14.243,14.435,8300000.0
2007-11-29 06:00:00,14.379,14.466,14.256,14.438,13300000.0
2007-11-29 07:00:00,14.316,14.484,14.271,14.369,21050000.0
2007-11-29 08:00:00,14.297,14.503,14.261,14.329,24400000.0
2007-11-29 09:00:00,14.344,14.499,14.253,14.402,26000000.0
2007-11-29 10:00:00,14.466,14.484,14.202,14.422,27000000.0
2007-11-29 11:00:00,14.338,14.476,14.234,14.378,27250000.0
2007-11-29 12:00:00,14.352,14.47,14.2,14.285,26200000.0
2007-11-29 13:00:00,14.38,14.399,14.186,14.312,25150000.0
2007-11-29 14:00:00,14.352,14.352,14.076,14.276,25550000.0
2007-11-29 15:00:00,14.171,14.348,14.059,14.272,26250000.0
2007-11-29 16:00:00,14.228,14.303,13.996,14.106,26000000.0
2007-11-29 17:00:00,14.032,14.259,13.999,14.202,26600000.0
2007-11-29 18:00:00,14.236,14.344,14.05,14.18,24100000.0
2007-11-29 19:00:00,14.19,14.359,14.068,14.244,25850000.0
2007-11-29 20:00:00,14.198,14.269,14.021,14.161,23350000.0
2007-11-29 21:00:00,14.149,14.249,14.001,14.18,16850000.0
2007-11-29 22:00:00,14.131,14.246,14.057,14.109,12000000.0
2007-11-29 23:00:00,14.151,14.221,13.968,14.125,11650000.0
2007-11-30 00:00:00,14.129,14.164,13.969,14.008,7850000.0
2007-11-30 01:00:00,14.042,14.181,13.952,14.107,14000000.0
2007-11-30 02:00:00,14.106,14.243,13.985,14.153,13650000.0
2007-11-30 03:00:00,14.197,14.232,14.022,14.128,9950000.0
2007-11-30 04:00:00,14.203,14.232,14.049,14.226,10650000.0
2007-11-30 05:00:00,14.165,14.256,14.047,14.07,9200000.0
2007-11-30 06:00:00,14.055,14.249,14.02,14.164,13500000.0
2007-11-30 07:00:00,14.106,14.273,14.027,14.152,20650000.0
2007-11-30 08:00:00,14.083,14.24,13.994,14.057,24450000.0
2007-11-30 09:00:00,14.092,14.216,13.988,14.128,27000000.0
2007-11-30 10:00:00,14.154,14.256,13.983,14.221,27000000.0
2007-11-30 11:00:00,14.134,14.267,14.014,14.197,27250000.0
2007-11-30 12:00:00,14.112,14.244,13.997,14.093,26050000.0
2007-11-30 13:00:00,14.173,14.232,13.967,14.142,25350000.0
2007-11-30 14:00:00,14.182,14.225,13.967,14.133,25250000.0
2007-11-30 15:00:00,14.053,14.182,13.939,14.081,26400000.0
2007-11-30 16:00:00,14.042,14.157,13.791,13.857,26000000.0
2007-11-30 17:00:00,13.794,13.93,13.633,13.866,26800000.0
2007-11-30 18:00:00,13.856,14.004,13.696,13.78,24200000.0
2007-11-30 19:00:00,13.858,14.058,13.701,14.016,26050000.0
2007-11-30 20:00:00,13.971,14.032,13.771,13.941,22100000.0
2007-11-30 21:00:00,13.911,13.986,13.773,13.899,16000000.0
2007-11-30 22:00:00,13.87,13.972,13.775,13.871,8700000.0
2007-11-30 23:00:00,13.928,14.028,13.8,13.879,9950000.0
2007-12-03 00:00:00,13.95,14.22,13.79,13.848,3050000.0
2007-12-03 01:00:00,13.978,14.025,13.787,13.923,10600000.0
2007-12-03 02:00:00,13.956,14.027,13.825,13.92,10350000.0
2007-12-03 03:00:00,14.002,14.038,13.833,13.999,7550000.0
2007-12-03 04:00:00,13.994,14.043,13.879,13.925,4700000.0
2007-12-03 05:00:00,13.955,14.067,13.833,14.006,5650000.0
2007-12-03 06:00:00,13.974,14.037,13.823,13.986,8550000.0
2007-12-03 07:00:00,14.029,14.079,13.811,13.957,18650000.0
2007-12-03 08:00:00,13.982,14.098,13.833,13.98,25000000.0
2007-12-03 09:00:00,13.931,14.085,13.798,13.986,23100000.0
2007-12-03 10:00:00,13.957,14.03,13.711,13.74,26150000.0
2007-12-03 11:00:00,13.812,13.969,13.7,13.839,26000000.0
2007-12-03 12:00:00,13.887,13.948,13.646,13.697,25500000.0
2007-12-03 13:00:00,13.803,13.873,13.638,13.832,25250000.0
2007-12-03 14:00:00,13.764,13.898,13.621,13.788,25150000.0
2007-12-03 15:00:00,13.689,13.953,13.643,13.846,25900000.0
2007-12-03 16:00:00,13.885,14.003,13.75,13.866,27250000.0
2007-12-03 17:00:00,13.972,14.06,13.738,14.024,26850000.0
2007-12-03 18:00:00,13.995,14.182,13.894,14.064,26500000.0
2007-12-03 19:00:00,14.022,14.164,13.891,13.932,24400000.0
2007-12-03 20:00:00,14.019,14.137,13.873,13.951,22550000.0
2007-12-03 21:00:00,14.008,14.09,13.869,14.09,16500000.0
2007-12-03 22:00:00,14.046,14.098,13.898,13.986,12100000.0
2007-12-03 23:00:00,14.081,14.105,13.943,14.047,6500000.0
2007-12-04 00:00:00,14.03,14.136,13.982,13.982,5100000.0
2007-12-04 01:00:00,14.081,14.147,13.967,14.076,7600000.0
2007-12-04 02:00:00,14.059,14.131,13.952,14.102,8750000.0
2007-12-04 03:00:00,14.084,14.14,13.921,14.083,6200000.0
2007-12-04 04:00:00,14.089,14.116,13.918,14.061,8050000.0
2007-12-04 05:00:00,14.036,14.131,13.916,13.93,8600000.0
2007-12-04 06:00:00,14.039,14.136,13.909,14.061,11000000.0
2007-12-04 07:00:00,14.041,14.151,13.889,14.023,19700000.0
2007-12-04 08:00:00,14.045,14.143,13.898,14.033,20450000.0
2007-12-04 09:00:00,13.995,14.125,13.898,14.057,23900000.0
2007-12-04 10:00:00,14.047,14.106,13.826,13.845,26550000.0
2007-12-04 11:00:00,13.945,14.055,13.843,13.939,25600000.0
2007-12-04 12:00:00,13.978,14.102,13.857,13.955,25950000.0
2007-12-04 13:00:00,14.053,14.177,13.884,14.15,25200000.0
2007-12-04 14:00:00,14.119,14.256,14.012,14.242,24900000.0
2007-12-04 15:00:00,14.167,14.276,14.014,14.203,25600000.0
2007-12-04 16:00:00,14.266,14.301,14.038,14.137,27000000.0
2007-12-04 17:00:00,14.223,14.282,14.037,14.262,26850000.0
2007-12-04 18:00:00,14.227,14.323,14.063,14.185,26250000.0
2007-12-04 19:00:00,14.158,14.396,14.108,14.202,25150000.0
2007-12-04 20:00:00,14.234,14.34,14.1,14.126,21900000.0
2007-12-04 21:00:00,14.188,14.314,14.109,14.274,15450000.0
2007-12-04 22:00:00,14.25,14.339,14.117,14.268,8950000.0
2007-12-04 23:00:00,14.175,14.312,14.133,14.177,7100000.0
2007-12-05 00:00:00,14.215,14.348,14.131,14.154,4900000.0
2007-12-05 01:00:00,14.265,14.367,14.144,14.264,8700000.0
2007-12-05 02:00:00,14.362,14.385,14.193,14.332,7100000.0
2007-12-05 03:00:00,14.294,14.375,14.16,14.247,8800000.0
2007-12-05 04:00:00,14.293,14.376,14.128,14.22,5600000.0
2007-12-05 05:00:00,14.289,14.323,14.13,14.17,6000000.0
2007-12-05 06:00:00,14.239,14.356,14.108,14.301,11250000.0
2007-12-05 07:00:00,14.326,14.422,14.166,14.323,14800000.0
2007-12-05 08:00:00,14.315,14.398,14.155,14.258,24300000.0
2007-12-05 09:00:00,14.242,14.41,14.122,14.307,23450000.0
2007-12-05 10:00:00,14.277,14.353,14.093,14.12,26100000.0
2007-12-05 11:00:00,14.227,14.341,14.115,14.213,26000000.0
2007-12-05 12:00:00,14.234,14.347,14.075,14.168,26500000.0
2007-12-05 13:00:00,14.297,14.354,14.111,14.301,24100000.0
2007-12-05 14:00:00,14.254,14.327,14.042,14.295,24200000.0
2007-12-05 15:00:00,14.188,14.31,14.027,14.117,25800000.0
2007-12-05 16:00:00,14.182,14.263,14.0,14.034,27500000.0
2007-12-05 17:00:00,14.121,14.256,13.966,14.131,26900000.0
2007-12-05 18:00:00,14.075,14.258,13.989,14.155,26050000.0
2007-12-05 19:00:00,14.129,14.323,14.029,14.144,24800000.0
2007-12-05 20:00:00,14.221,14.351,14.106,14.156,21100000.0
2007-12-05 21:00:00,14.217,14.317,14.022,14.155,19000000.0
2007-12-05 22:00:00,14.174,14.251,14.047,14.204,11750000.0
2007-12-05 23:00:00,14.084,14.273,14.022,14.124,8100000.0
2007-12-06 00:00:00,14.091,14.243,14.063,14.147,3850000.0
2007-12-06 01:00:00,14.217,14.258,14.063,14.194,10350000.0
2007-12-06 02:00:00,14.11,14.28,14.08,14.18,7650000.0
2007-12-06 03:00:00,14.177,14.267,14.063,14.07,6700000.0
2007-12-06 04:00:00,14.055,14.227,14.038,14.116,8600000.0
2007-12-06 05:00:00,14.138,14.202,14.004,14.159,6200000.0
2007-12-06 06:00:00,14.139,14.224,14.022,14.115,8500000.0
2007-12-06 07:00:00,14.172,14.219,13.961,14.129,20200000.0
2007-12-06 08:00:00,14.141,14.226,13.999,14.138,22350000.0
2007-12-06 09:00:00,14.093,14.219,13.962,14.107,23400000.0
2007-12-06 10:00:00,14.111,14.157,13.912,13.966,26050000.0
2007-12-06 11:00:00,14.02,14.176,13.949,14.055,25600000.0
2007-12-06 12:00:00,14.092,14.189,13.938,13.988,26300000.0
2007-12-06 13:00:00,14.095,14.108,13.858,14.049,25100000.0
2007-12-06 14:00:00,14.011,14.069,13.802,13.963,24900000.0
2007-12-06 15:00:00,13.909,14.091,13.831,13.946,25750000.0
2007-12-06 16:00:00,14.016,14.315,13.873,14.176,27200000.0
2007-12-06 17:00:00,14.247,14.473,14.108,14.442,26550000.0
2007-12-06 18:00:00,14.409,14.517,14.27,14.403,26850000.0
2007-12-06 19:00:00,14.385,14.513,14.285,14.335,25500000.0
2007-12-06 20:00:00,14.4,14.483,14.267,14.314,19600000.0
2007-12-06 21:00:00,14.389,14.5,14.286,14.395,15650000.0
2007-12-06 22:00:00,14.364,14.499,14.285,14.34,8900000.0
2007-12-06 23:00:00,14.409,14.442,14.283,14.312,6050000.0
2007-12-07 00:00:00,14.344,14.428,14.218,14.278,5700000.0
2007-12-07 01:00:00,14.38,14.462,14.267,14.44,9950000.0
2007-12-07 02:00:00,14.472,14.496,14.302,14.396,9000000.0
2007-12-07 03:00:00,14.472,14.493,14.301,14.367,7350000.0
2007-12-07 04:00:00,14.424,14.486,14.28,14.397,8650000.0
2007-12-07 05:00:00,14.413,14.484,14.279,14.429,6700000.0
2007-12-07 06:00:00,14.423,14.517,14.28,14.406,12800000.0
2007-12-07 07:00:00,14.414,14.479,14.205,14.373,19250000.0
2007-12-07 08:00:00,14.396,14.464,14.211,14.365,23300000.0
2007-12-07 09:00:00,14.323,14.446,14.206,14.347,22650000.0
2007-12-07 10:00:00,14.333,14.404,14.168,14.19,26050000.0
2007-12-07 11:00:00,14.311,14.456,14.205,14.296,25650000.0
2007-12-07 12:00:00,14.335,14.464,14.229,14.308,26550000.0
2007-12-07 13:00:00,14.426,14.496,14.257,14.466,23800000.0
2007-12-07 14:00:00,14.409,14.446,14.242,14.422,24450000.0
2007-12-07 15:00:00,14.343,14.519,14.234,14.396,25700000.0
2007-12-07 16:00:00,14.432,14.495,14.117,14.16,27300000.0
2007-12-07 17:00:00,14.274,14.362,14.055,14.337,26900000.0
2007-12-07 18:00:00,14.301,14.411,14.154,14.314,26750000.0
2007-12-07 19:00:00,14.285,14.42,14.154,14.171,24550000.0
2007-12-07 20:00:00,14.243,14.395,14.11,14.211,21700000.0
2007-12-07 21:00:00,14.246,14.374,14.155,14.283,15700000.0
2007-12-07 22:00:00,14.318,14.392,14.176,14.308,6700000.0
2007-12-07 23:00:00,14.255,14.352,14.193,14.249,5600000.0
2007-12-10 00:00:00,14.227,14.344,14.181,14.188,4900000.0
2007-12-10 01:00:00,14.308,14.374,14.198,14.296,4900000.0
2007-12-10 02:00:00,14.299,14.365,14.174,14.288,10000000.0
2007-12-10 03:00:00,14.198,14.364,14.171,14.277,9750000.0
2007-12-10 04:00:00,14.22,14.356,14.183,14.283,7700000.0
2007-12-10 05:00:00,14.289,14.352,14.175,14.316,6050000.0
2007-12-10 06:00:00,14.295,14.384,14.197,14.295,13200000.0
2007-12-10 07:00:00,14.225,14.368,14.154,14.281,15650000.0
2007-12-10 08:00:00,14.205,14.423,14.164,14.245,20650000.0
2007-12-10 09:00:00,14.311,14.383,14.154,14.312,21450000.0
2007-12-10 10:00:00,14.329,14.423,14.184,14.377,26050000.0
2007-12-10 11:00:00,14.309,14.434,14.179,14.335,25950000.0
2007-12-10 12:00:00,14.302,14.432,14.194,14.275,24200000.0
2007-12-10 13:00:00,14.367,14.446,14.177,14.32,23250000.0
2007-12-10 14:00:00,14.371,14.434,14.167,14.386,24000000.0
2007-12-10 15:00:00,14.327,14.451,14.227,14.355,25900000.0
2007-12-10 16:00:00,14.307,14.71,14.262,14.551,26000000.0
2007-12-10 17:00:00,14.508,14.717,14.491,14.613,26550000.0
2007-12-10 18:00:00,14.635,14.723,14.431,14.539,23450000.0
2007-12-10 19:00:00,14.597,14.682,14.447,14.608,25000000.0
2007-12-10 20:00:00,14.599,14.697,14.44,14.6,20950000.0
2007-12-10 21:00:00,14.588,14.663,14.425,14.619,14600000.0
2007-12-10 22:00:00,14.626,14.681,14.513,14.621,9300000.0
2007-12-10 23:00:00,14.621,14.687,14.496,14.605,8500000.0
2007-12-11 00:00:00,14.561,14.661,14.453,14.649,5550000.0
2007-12-11 01:00:00,14.642,14.694,14.482,14.631,7300000.0
2007-12-11 02:00:00,14.599,14.654,14.458,14.534,11800000.0
2007-12-11 03:00:00,14.574,14.66,14.453,14.615,5750000.0
2007-12-11 04:00:00,14.507,14.679,14.466,14.548,7900000.0
2007-12-11 05:00:00,14.586,14.639,14.446,14.614,7550000.0
2007-12-11 06:00:00,14.494,14.636,14.447,14.636,8300000.0
2007-12-11 07:00:00,14.516,14.667,14.462,14.612,10950000.0
2007-12-11 08:00:00,14.527,14.705,14.433,14.598,19000000.0
2007-12-11 09:00:00,14.608,14.715,14.496,14.64,23650000.0
2007-12-11 10:00:00,14.684,14.727,14.446,14.623,25300000.0
2007-12-11 11:00:00,14.567,14.674,14.413,14.588,26650000.0
2007-12-11 12:00:00,14.528,14.65,14.389,14.505,25050000.0
2007-12-11 13:00:00,14.595,14.63,14.384,14.544,25250000.0
2007-12-11 14:00:00,14.594,14.65,14.39,14.594,24350000.0
2007-12-11 15:00:00,14.498,14.612,14.367,14.507,25500000.0
2007-12-11 16:00:00,14.472,14.656,14.399,14.501,25850000.0
2007-12-11 17:00:00,14.484,14.676,14.439,14.523,24800000.0
2007-12-11 18:00:00,14.602,14.746,14.433,14.609,23050000.0
2007-12-11 19:00:00,14.668,14.778,14.506,14.664,24800000.0
2007-12-11 20:00:00,14.638,14.726,14.483,14.684,22750000.0
2007-12-11 21:00:00,14.558,14.702,14.345,14.388,24850000.0
2007-12-11 22:00:00,14.497,14.555,14.261,14.369,15550000.0
2007-12-11 23:00:00,14.331,14.455,14.258,14.399,13250000.0
2007-12-12 00:00:00,14.427,14.444,14.242,14.395,6000000.0
2007-12-12 01:00:00,14.363,14.514,14.295,14.514,9800000.0
2007-12-12 02:00:00,14.469,14.6,14.355,14.489,14500000.0
2007-12-12 03:00:00,14.462,14.593,14.301,14.331,12650000.0
2007-12-12 04:00:00,14.439,14.503,14.32,14.347,9050000.0
2007-12-12 05:00:00,14.436,14.489,14.309,14.446,7950000.0
2007-12-12 06:00:00,14.404,14.54,14.292,14.513,12100000.0
2007-12-12 07:00:00,14.395,14.564,14.363,14.495,14900000.0
2007-12-12 08:00:00,14.398,14.582,14.339,14.47,20350000.0
2007-12-12 09:00:00,14.451,14.593,14.366,14.483,22950000.0
2007-12-12 10:00:00,14.524,14.578,14.322,14.484,24750000.0
2007-12-12 11:00:00,14.408,14.571,14.344,14.501,27150000.0
2007-12-12 12:00:00,14.433,14.625,14.328,14.47,25250000.0
2007-12-12 13:00:00,14.562,14.636,14.377,14.558,24700000.0
2007-12-12 14:00:00,14.599,14.671,14.446,14.601,24550000.0
2007-12-12 15:00:00,14.507,14.694,14.456,14.641,25700000.0
2007-12-12 16:00:00,14.595,14.796,14.524,14.627,25850000.0
2007-12-12 17:00:00,14.565,14.726,14.443,14.531,25500000.0
2007-12-12 18:00:00,14.643,14.652,14.437,14.569,24200000.0
2007-12-12 19:00:00,14.602,14.697,14.446,14.599,25700000.0
2007-12-12 20:00:00,14.576,14.71,14.454,14.619,20150000.0
2007-12-12 21:00:00,14.621,14.694,14.479,14.589,12650000.0
2007-12-12 22:00:00,14.598,14.67,14.407,14.589,17950000.0
2007-12-12 23:00:00,14.564,14.643,14.466,14.603,8050000.0
2007-12-13 00:00:00,14.613,14.699,14.478,14.514,5400000.0
2007-12-13 01:00:00,14.619,14.672,14.498,14.623,7200000.0
2007-12-13 02:00:00,14.6,14.642,14.456,14.562,8600000.0
2007-12-13 03:00:00,14.58,14.62,14.431,14.62,8350000.0
2007-12-13 04:00:00,14.564,14.641,14.464,14.558,8600000.0
2007-12-13 05:00:00,14.501,14.632,14.473,14.598,6250000.0
2007-12-13 06:00:00,14.609,14.644,14.472,14.569,6450000.0
2007-12-13 07:00:00,14.516,14.675,14.448,14.531,10300000.0
2007-12-13 08:00:00,14.478,14.649,14.421,14.534,18550000.0
2007-12-13 09:00:00,14.549,14.649,14.43,14.568,21600000.0
2007-12-13 10:00:00,14.612,14.651,14.435,14.604,22100000.0
2007-12-13 11:00:00,14.536,14.684,14.4,14.582,25200000.0
2007-12-13 12:00:00,14.527,14.638,14.39,14.482,24000000.0
2007-12-13 13:00:00,14.603,14.625,14.406,14.544,24000000.0
2007-12-13 14:00:00,14.566,14.593,14.356,14.559,23850000.0
2007-12-13 15:00:00,14.457,14.651,14.349,14.467,25650000.0
2007-12-13 16:00:00,14.412,14.558,14.088,14.183,25800000.0
2007-12-13 17:00:00,14.122,14.318,13.831,13.983,25200000.0
2007-12-13 18:00:00,14.04,14.108,13.781,13.927,23850000.0
2007-12-13 19:00:00,13.935,14.103,13.807,14.083,23450000.0
2007-12-13 20:00:00,14.069,14.122,13.899,14.039,20250000.0
2007-12-13 21:00:00,14.061,14.114,13.913,14.039,12400000.0
2007-12-13 22:00:00,14.055,14.086,13.897,14.067,10200000.0
2007-12-13 23:00:00,14.048,14.109,13.91,14.075,10350000.0
2007-12-14 00:00:00,13.91,14.089,13.9,14.039,5000000.0
2007-12-14 01:00:00,14.07,14.128,13.933,14.097,8800000.0
2007-12-14 02:00:00,13.986,14.192,13.963,14.099,12450000.0
2007-12-14 03:00:00,14.139,14.205,14.006,14.089,9300000.0
2007-12-14 04:00:00,14.037,14.177,14.008,14.108,8250000.0
2007-12-14 05:00:00,14.124,14.201,14.003,14.136,7150000.0
2007-12-14 06:00:00,14.166,14.246,14.007,14.173,7550000.0
2007-12-14 07:00:00,14.036,14.183,13.974,14.071,14100000.0
2007-12-14 08:00:00,13.987,14.208,13.981,14.054,19850000.0
2007-12-14 09:00:00,14.078,14.17,13.908,14.048,23050000.0
2007-12-14 10:00:00,14.085,14.169,13.883,14.064,26150000.0
2007-12-14 11:00:00,13.967,14.153,13.893,14.02,27550000.0
2007-12-14 12:00:00,13.958,14.071,13.823,13.936,25500000.0
2007-12-14 13:00:00,14.027,14.068,13.788,13.934,24900000.0
2007-12-14 14:00:00,13.969,14.016,13.718,13.913,24600000.0
2007-12-14 15:00:00,13.828,14.042,13.757,13.884,25950000.0
2007-12-14 16:00:00,13.846,13.946,13.591,13.652,25950000.0
2007-12-14 17:00:00,13.604,13.912,13.581,13.714,25250000.0
2007-12-14 18:00:00,13.786,13.844,13.579,13.755,23750000.0
2007-12-14 19:00:00,13.761,13.847,13.584,13.786,24500000.0
2007-12-14 20:00:00,13.754,13.869,13.611,13.761,19650000.0
2007-12-14 21:00:00,13.803,13.864,13.621,13.759,16100000.0
2007-12-14 22:00:00,13.787,13.839,13.633,13.789,8650000.0
2007-12-14 23:00:00,13.761,13.829,13.625,13.799,8250000.0
2007-12-17 00:00:00,13.739,13.799,13.613,13.691,3900000.0
2007-12-17 01:00:00,13.765,13.87,13.644,13.866,8850000.0
2007-12-17 02:00:00,13.809,13.983,13.684,13.874,13750000.0
2007-12-17 03:00:00,13.838,13.966,13.753,13.835,10400000.0
2007-12-17 04:00:00,13.787,13.921,13.744,13.809,8100000.0
2007-12-17 05:00:00,13.879,13.928,13.753,13.891,9250000.0
2007-12-17 06:00:00,13.869,13.987,13.727,13.8,12150000.0
2007-12-17 07:00:00,13.746,13.935,13.683,13.791,15000000.0
2007-12-17 08:00:00,13.758,13.919,13.618,13.726,21650000.0
2007-12-17 09:00:00,13.715,13.842,13.555,13.702,22750000.0
2007-12-17 10:00:00,13.73,13.763,13.509,13.695,25750000.0
2007-12-17 11:00:00,13.618,13.736,13.459,13.609,26950000.0
2007-12-17 12:00:00,13.562,13.679,13.418,13.545,25600000.0
2007-12-17 13:00:00,13.637,13.709,13.479,13.611,24750000.0
2007-12-17 14:00:00,13.677,13.755,13.499,13.698,24500000.0
2007-12-17 15:00:00,13.607,13.765,13.509,13.649,26250000.0
2007-12-17 16:00:00,13.591,13.726,13.484,13.598,26050000.0
2007-12-17 17:00:00,13.526,13.861,13.51,13.675,25000000.0
2007-12-17 18:00:00,13.758,13.85,13.567,13.673,22600000.0
2007-12-17 19:00:00,13.721,13.821,13.579,13.751,21850000.0
2007-12-17 20:00:00,13.766,13.856,13.642,13.813,16050000.0
2007-12-17 21:00:00,13.716,13.89,13.642,13.829,11550000.0
2007-12-17 22:00:00,13.839,13.873,13.645,13.756,6450000.0
2007-12-17 23:00:00,13.78,13.845,13.636,13.735,5650000.0
2007-12-18 00:00:00,13.769,13.804,13.656,13.799,3700000.0
2007-12-18 01:00:00,13.799,13.853,13.673,13.774,5500000.0
2007-12-18 02:00:00,13.82,13.842,13.658,13.745,7650000.0
2007-12-18 03:00:00,13.779,13.812,13.654,13.812,6450000.0
2007-12-18 04:00:00,13.687,13.818,13.613,13.768,6200000.0
2007-12-18 05:00:00,13.74,13.847,13.683,13.806,7150000.0
2007-12-18 06:00:00,13.829,13.855,13.653,13.749,8350000.0
2007-12-18 07:00:00,13.686,13.801,13.613,13.701,10750000.0
2007-12-18 08:00:00,13.659,13.889,13.621,13.801,19400000.0
2007-12-18 09:00:00,13.786,13.885,13.651,13.766,22100000.0
2007-12-18 10:00:00,13.814,13.832,13.593,13.804,25650000.0
2007-12-18 11:00:00,13.75,13.922,13.64,13.874,26750000.0
2007-12-18 12:00:00,13.77,13.984,13.712,13.832,22900000.0
2007-12-18 13:00:00,13.928,14.027,13.735,13.907,22700000.0
2007-12-18 14:00:00,13.962,14.058,13.799,13.991,23800000.0
2007-12-18 15:00:00,13.881,14.09,13.812,13.99,25600000.0
2007-12-18 16:00:00,13.939,14.099,13.825,13.944,25650000.0
2007-12-18 17:00:00,13.903,14.083,13.697,13.837,24150000.0
2007-12-18 18:00:00,13.934,14.016,13.701,13.786,22000000.0
2007-12-18 19:00:00,13.802,14.012,13.688,13.955,23700000.0
2007-12-18 20:00:00,13.932,14.051,13.788,13.957,18950000.0
2007-12-18 21:00:00,13.963,14.049,13.82,13.929,12350000.0
2007-12-18 22:00:00,13.953,14.042,13.817,13.918,11600000.0
2007-12-18 23:00:00,13.949,14.009,13.822,13.999,10300000.0
2007-12-19 00:00:00,13.992,13.999,13.832,13.903,4400000.0
2007-12-19 01:00:00,13.918,14.016,13.833,13.905,6200000.0
2007-12-19 02:00:00,13.946,14.008,13.792,13.909,9700000.0
2007-12-19 03:00:00,13.894,14.005,13.843,13.933,6050000.0
2007-12-19 04:00:00,13.899,14.038,13.853,13.963,7500000.0
2007-12-19 05:00:00,13.968,14.014,13.824,13.935,7150000.0
2007-12-19 06:00:00,13.969,14.026,13.845,13.94,8700000.0
2007-12-19 07:00:00,13.876,14.025,13.801,13.975,10250000.0
2007-12-19 08:00:00,13.87,14.013,13.804,13.874,18350000.0
2007-12-19 09:00:00,13.92,14.014,13.78,13.915,21100000.0
2007-12-19 10:00:00,13.966,14.045,13.812,13.989,22750000.0
2007-12-19 11:00:00,13.904,14.021,13.766,13.929,26550000.0
2007-12-19 12:00:00,13.855,14.008,13.785,13.896,24200000.0
2007-12-19 13:00:00,13.98,14.05,13.807,13.912,23450000.0
2007-12-19 14:00:00,13.963,14.054,13.794,13.998,24500000.0
2007-12-19 15:00:00,13.897,14.067,13.831,14.017,23800000.0
2007-12-19 16:00:00,13.968,14.065,13.843,13.914,25300000.0
2007-12-19 17:00:00,13.872,14.136,13.858,14.014,24600000.0
2007-12-19 18:00:00,14.027,14.129,13.854,13.927,22100000.0
2007-12-19 19:00:00,13.976,14.079,13.834,13.994,22750000.0
2007-12-19 20:00:00,14.014,14.11,13.867,14.011,18450000.0
2007-12-19 21:00:00,13.968,14.131,13.876,14.025,13800000.0
2007-12-19 22:00:00,14.056,14.131,13.927,14.06,9300000.0
2007-12-19 23:00:00,14.03,14.114,13.943,14.012,8150000.0
2007-12-20 00:00:00,14.069,14.117,13.948,14.099,3550000.0
2007-12-20 01:00:00,14.092,14.109,13.941,14.078,6350000.0
2007-12-20 02:00:00,14.069,14.107,13.943,14.05,7900000.0
2007-12-20 03:00:00,14.069,14.084,13.898,14.004,7100000.0
2007-12-20 04:00:00,13.987,14.081,13.893,14.008,9250000.0
2007-12-20 05:00:00,14.045,14.073,13.899,13.979,9300000.0
2007-12-20 06:00:00,14.079,14.112,13.913,14.014,6950000.0
2007-12-20 07:00:00,13.961,14.109,13.877,13.961,13750000.0
2007-12-20 08:00:00,13.915,14.058,13.855,13.914,16800000.0
2007-12-20 09:00:00,13.955,14.137,13.862,14.011,18350000.0
2007-12-20 10:00:00,14.074,14.108,13.866,14.041,25400000.0
2007-12-20 11:00:00,13.967,14.118,13.893,14.047,26300000.0
2007-12-20 12:00:00,13.987,14.125,13.849,13.924,22500000.0
2007-12-20 13:00:00,14.027,14.027,13.767,13.912,24000000.0
2007-12-20 14:00:00,13.95,14.045,13.772,13.958,24000000.0
2007-12-20 15:00:00,13.865,14.078,13.792,14.031,26250000.0
2007-12-20 16:00:00,13.986,14.13,13.797,13.967,25950000.0
2007-12-20 17:00:00,13.827,14.099,13.794,13.975,24850000.0
2007-12-20 18:00:00,14.041,14.056,13.803,13.952,22200000.0
2007-12-20 19:00:00,13.981,14.268,13.861,14.226,23050000.0
2007-12-20 20:00:00,14.202,14.268,14.014,14.192,19500000.0
2007-12-20 21:00:00,14.174,14.279,13.967,14.159,14200000.0
2007-12-20 22:00:00,14.145,14.201,14.015,14.166,11900000.0
2007-12-20 23:00:00,14.085,14.225,14.034,14.108,8550000.0
2007-12-21 00:00:00,14.159,14.184,14.023,14.1,5450000.0
2007-12-21 01:00:00,14.177,14.204,14.023,14.171,6750000.0
2007-12-21 02:00:00,14.119,14.189,14.013,14.092,9650000.0
2007-12-21 03:00:00,14.137,14.183,14.014,14.169,6400000.0
2007-12-21 04:00:00,14.057,14.172,14.033,14.112,5150000.0
2007-12-21 05:00:00,14.139,14.234,13.995,14.161,7350000.0
2007-12-21 06:00:00,14.139,14.209,14.023,14.13,8800000.0
2007-12-21 07:00:00,14.086,14.236,14.035,14.131,12850000.0
2007-12-21 08:00:00,14.1,14.274,14.032,14.128,18400000.0
2007-12-21 09:00:00,14.153,14.28,14.069,14.21,19200000.0
2007-12-21 10:00:00,14.232,14.279,14.04,14.233,21450000.0
2007-12-21 11:00:00,14.156,14.315,14.064,14.235,26150000.0
2007-12-21 12:00:00,14.166,14.326,14.083,14.165,23650000.0
2007-12-21 13:00:00,14.241,14.32,14.086,14.207,23100000.0
2007-12-21 14:00:00,14.258,14.302,14.057,14.225,23050000.0
2007-12-21 15:00:00,14.159,14.446,14.071,14.321,25900000.0
2007-12-21 16:00:00,14.284,14.425,14.096,14.275,25500000.0
2007-12-21 17:00:00,14.179,14.424,14.101,14.259,23950000.0
2007-12-21 18:00:00,14.338,14.427,14.105,14.274,22150000.0
2007-12-21 19:00:00,14.319,14.456,14.143,14.336,22850000.0
2007-12-21 20:00:00,14.334,14.408,14.132,14.308,20400000.0
2007-12-21 21:00:00,14.314,14.37,14.133,14.185,15650000.0
2007-12-21 22:00:00,14.259,14.351,14.118,14.255,8550000.0
2007-12-21 23:00:00,14.289,14.348,14.152,14.255,6750000.0
2007-12-24 00:00:00,14.309,14.346,14.195,14.275,3750000.0
2007-12-24 01:00:00,14.332,14.346,14.193,14.329,4000000.0
2007-12-24 02:00:00,14.329,14.346,14.16,14.322,5100000.0
2007-12-24 03:00:00,14.198,14.331,14.142,14.303,4400000.0
2007-12-24 04:00:00,14.321,14.334,14.16,14.276,4850000.0
2007-12-24 05:00:00,14.295,14.353,14.144,14.289,4250000.0
2007-12-24 06:00:00,14.29,14.351,14.141,14.344,8200000.0
2007-12-24 07:00:00,14.321,14.377,14.158,14.263,14350000.0
2007-12-24 08:00:00,14.301,14.359,14.121,14.263,19050000.0
2007-12-24 09:00:00,14.203,14.359,14.125,14.302,18800000.0
2007-12-24 10:00:00,14.233,14.361,14.154,14.209,21850000.0
2007-12-24 11:00:00,14.257,14.408,14.174,14.289,25150000.0
2007-12-24 12:00:00,14.351,14.409,14.176,14.277,24600000.0
2007-12-24 13:00:00,14.358,14.429,14.179,14.376,22050000.0
2007-12-24 14:00:00,14.341,14.413,14.162,14.363,23100000.0
2007-12-24 15:00:00,14.26,14.409,14.134,14.238,23950000.0
2007-12-24 16:00:00,14.325,14.455,14.194,14.365,26750000.0
2007-12-24 17:00:00,14.456,14.541,14.272,14.466,25250000.0
2007-12-24 18:00:00,14.428,14.54,14.318,14.429,21700000.0
2007-12-24 19:00:00,14.415,14.556,14.307,14.39,18600000.0
2007-12-24 20:00:00,14.441,14.546,14.333,14.372,11200000.0
2007-12-24 21:00:00,14.459,14.551,14.328,14.529,7650000.0
2007-12-24 22:00:00,14.509,14.525,14.33,14.509,3850000.0
2007-12-24 23:00:00,14.458,14.541,14.358,14.417,3500000.0
2007-12-25 00:00:00,14.397,14.52,14.364,14.437,3200000.0
2007-12-25 01:00:00,14.424,14.516,14.342,14.489,5300000.0
2007-12-25 02:00:00,14.524,14.529,14.37,14.488,2900000.0
2007-12-25 03:00:00,14.489,14.522,14.328,14.479,3550000.0
2007-12-25 04:00:00,14.394,14.514,14.326,14.337,3150000.0
2007-12-25 05:00:00,14.426,14.469,14.32,14.423,3000000.0
2007-12-25 06:00:00,14.419,14.542,14.314,14.426,4350000.0
2007-12-25 07:00:00,14.441,14.516,14.3,14.416,9000000.0
2007-12-25 08:00:00,14.441,14.533,14.281,14.448,8850000.0
2007-12-25 09:00:00,14.353,14.443,14.25,14.335,4650000.0
2007-12-25 10:00:00,14.319,14.617,14.243,14.415,6250000.0
2007-12-25 11:00:00,14.328,14.466,14.219,14.404,4000000.0
2007-12-25 12:00:00,14.371,14.531,14.261,14.428,6200000.0
2007-12-25 13:00:00,14.411,14.448,14.273,14.321,6600000.0
2007-12-25 14:00:00,14.367,14.527,14.275,14.527,5100000.0
2007-12-25 15:00:00,14.325,14.44,14.265,14.35,4050000.0
2007-12-25 16:00:00,14.391,14.446,14.232,14.362,7100000.0
2007-12-25 17:00:00,14.367,14.388,14.233,14.268,4800000.0
2007-12-25 18:00:00,14.33,14.382,14.207,14.352,7850000.0
2007-12-25 19:00:00,14.294,14.502,14.188,14.251,7550000.0
2007-12-25 20:00:00,14.301,14.42,14.208,14.281,5850000.0
2007-12-25 21:00:00,14.319,14.518,14.237,14.306,4950000.0
2007-12-25 22:00:00,14.369,14.409,14.204,14.372,4150000.0
2007-12-25 23:00:00,14.329,14.531,14.221,14.274,5000000.0
2007-12-26 00:00:00,14.353,14.407,14.224,14.297,4550000.0
2007-12-26 01:00:00,14.284,14.526,14.23,14.449,5850000.0
2007-12-26 02:00:00,14.471,14.479,14.31,14.343,4600000.0
2007-12-26 03:00:00,14.401,14.529,14.336,14.366,3350000.0
2007-12-26 04:00:00,14.459,14.539,14.343,14.492,3650000.0
2007-12-26 05:00:00,14.456,14.553,14.36,14.508,4750000.0
2007-12-26 06:00:00,14.474,14.535,14.355,14.423,7700000.0
2007-12-26 07:00:00,14.481,14.521,14.263,14.433,15650000.0
2007-12-26 08:00:00,14.471,14.548,14.317,14.446,15000000.0
2007-12-26 09:00:00,14.425,14.567,14.343,14.477,17500000.0
2007-12-26 10:00:00,14.385,14.56,14.33,14.406,20500000.0
2007-12-26 11:00:00,14.438,14.536,14.358,14.395,12150000.0
2007-12-26 12:00:00,14.471,14.556,14.337,14.387,17900000.0
2007-12-26 13:00:00,14.528,14.589,14.36,14.521,15550000.0
2007-12-26 14:00:00,14.503,14.622,14.353,14.501,19650000.0
2007-12-26 15:00:00,14.446,14.699,14.373,14.551,23800000.0
2007-12-26 16:00:00,14.641,14.742,14.493,14.56,27300000.0
2007-12-26 17:00:00,14.659,14.757,14.492,14.692,25400000.0
2007-12-26 18:00:00,14.674,14.722,14.468,14.613,27200000.0
2007-12-26 19:00:00,14.588,14.703,14.48,14.53,24150000.0
2007-12-26 20:00:00,14.579,14.711,14.488,14.547,21100000.0
2007-12-26 21:00:00,14.598,14.679,14.478,14.589,17700000.0
2007-12-26 22:00:00,14.639,14.682,14.475,14.624,8850000.0
2007-12-26 23:00:00,14.612,14.707,14.505,14.556,8850000.0
2007-12-27 00:00:00,14.649,14.71,14.484,14.547,6950000.0
2007-12-27 01:00:00,14.544,14.69,14.498,14.651,8550000.0
2007-12-27 02:00:00,14.649,14.682,14.508,14.56,6200000.0
2007-12-27 03:00:00,14.579,14.664,14.485,14.629,6400000.0
2007-12-27 04:00:00,14.629,14.667,14.487,14.581,6500000.0
2007-12-27 05:00:00,14.616,14.673,14.467,14.629,7100000.0
2007-12-27 06:00:00,14.635,14.722,14.494,14.526,9300000.0
2007-12-27 07:00:00,14.631,14.711,14.488,14.633,18200000.0
2007-12-27 08:00:00,14.659,14.708,14.473,14.598,20500000.0
2007-12-27 09:00:00,14.583,14.743,14.509,14.694,22900000.0
2007-12-27 10:00:00,14.607,14.74,14.502,14.534,23800000.0
2007-12-27 11:00:00,14.622,14.756,14.482,14.618,24450000.0
2007-12-27 12:00:00,14.629,14.704,14.419,14.553,25300000.0
2007-12-27 13:00:00,14.615,14.667,14.465,14.638,23900000.0
2007-12-27 14:00:00,14.597,14.674,14.445,14.628,23400000.0
2007-12-27 15:00:00,14.522,14.766,14.467,14.631,25100000.0
2007-12-27 16:00:00,14.699,14.768,14.398,14.491,27850000.0
2007-12-27 17:00:00,14.584,14.69,14.387,14.561,26450000.0
2007-12-27 18:00:00,14.534,14.71,14.412,14.596,26800000.0
2007-12-27 19:00:00,14.582,14.724,14.479,14.542,24150000.0
2007-12-27 20:00:00,14.577,14.713,14.487,14.54,19350000.0
2007-12-27 21:00:00,14.583,14.684,14.475,14.559,12700000.0
2007-12-27 22:00:00,14.621,14.665,14.42,14.524,10500000.0
2007-12-27 23:00:00,14.539,14.633,14.404,14.485,6650000.0
2007-12-28 00:00:00,14.479,14.636,14.449,14.536,6900000.0
2007-12-28 01:00:00,14.544,14.639,14.474,14.609,6650000.0
2007-12-28 02:00:00,14.621,14.671,14.487,14.553,5300000.0
2007-12-28 03:00:00,14.529,14.717,14.454,14.542,7000000.0
2007-12-28 04:00:00,14.532,14.666,14.491,14.571,6050000.0
2007-12-28 05:00:00,14.606,14.667,14.49,14.6,5450000.0
2007-12-28 06:00:00,14.619,14.671,14.432,14.506,9500000.0
2007-12-28 07:00:00,14.594,14.642,14.417,14.543,19400000.0
2007-12-28 08:00:00,14.581,14.66,14.44,14.538,18650000.0
2007-12-28 09:00:00,14.501,14.664,14.415,14.632,20900000.0
2007-12-28 10:00:00,14.521,14.669,14.438,14.48,22400000.0
2007-12-28 11:00:00,14.583,14.697,14.451,14.559,24450000.0
2007-12-28 12:00:00,14.616,14.73,14.485,14.582,25200000.0
2007-12-28 13:00:00,14.693,14.8,14.537,14.754,24450000.0
2007-12-28 14:00:00,14.699,14.785,14.551,14.703,24350000.0
2007-12-28 15:00:00,14.624,14.8,14.552,14.725,25150000.0
2007-12-28 16:00:00,14.765,14.846,14.578,14.681,27850000.0
2007-12-28 17:00:00,14.779,14.86,14.619,14.758,26400000.0
2007-12-28 18:00:00,14.738,14.828,14.527,14.712,27500000.0
2007-12-28 19:00:00,14.693,14.778,14.546,14.606,24250000.0
2007-12-28 20:00:00,14.64,14.796,14.544,14.652,21300000.0
2007-12-28 21:00:00,14.692,14.755,14.524,14.621,14250000.0
2007-12-28 22:00:00,14.7,14.751,14.559,14.584,7650000.0
2007-12-28 23:00:00,14.679,14.752,14.55,14.733,7300000.0
2007-12-31 00:00:00,14.731,14.771,14.594,14.682,5700000.0
2007-12-31 01:00:00,14.654,14.802,14.6,14.644,9800000.0
2007-12-31 02:00:00,14.771,14.805,14.623,14.771,9350000.0
2007-12-31 03:00:00,14.755,14.839,14.66,14.665,5750000.0
2007-12-31 04:00:00,14.799,14.848,14.625,14.795,4250000.0
2007-12-31 05:00:00,14.766,14.833,14.645,14.806,8750000.0
2007-12-31 06:00:00,14.769,14.834,14.663,14.743,7150000.0
2007-12-31 07:00:00,14.833,14.874,14.626,14.796,16450000.0
2007-12-31 08:00:00,14.827,14.889,14.688,14.761,18250000.0
2007-12-31 09:00:00,14.783,14.895,14.67,14.803,16200000.0
2007-12-31 10:00:00,14.754,14.891,14.668,14.715,23200000.0
2007-12-31 11:00:00,14.77,14.882,14.613,14.706,25600000.0
2007-12-31 12:00:00,14.76,14.827,14.585,14.737,25650000.0
2007-12-31 13:00:00,14.769,14.817,14.577,14.751,24050000.0
2007-12-31 14:00:00,14.704,14.846,14.536,14.777,24450000.0
2007-12-31 15:00:00,14.699,14.93,14.625,14.741,25200000.0
2007-12-31 16:00:00,14.808,14.888,14.578,14.75,27850000.0
2007-12-31 17:00:00,14.828,14.857,14.557,14.7,25250000.0
2007-12-31 18:00:00,14.647,14.761,14.517,14.672,26000000.0
2007-12-31 19:00:00,14.662,14.776,14.547,14.625,22550000.0
2007-12-31 20:00:00,14.623,14.795,14.55,14.626,17750000.0
2007-12-31 21:00:00,14.698,14.783,14.593,14.685,12200000.0
2007-12-31 22:00:00,14.735,14.769,14.609,14.656,3800000.0
2007-12-31 23:00:00,14.709,14.777,14.634,14.671,3650000.0
2008-01-01 00:00:00,14.721,14.764,14.591,14.664,3900000.0
2008-01-01 01:00:00,14.674,14.766,14.62,14.634,3600000.0
2008-01-01 02:00:00,14.751,14.805,14.62,14.692,3800000.0
2008-01-01 03:00:00,14.751,14.765,14.592,14.666,2050000.0
2008-01-01 04:00:00,14.646,14.764,14.62,14.673,4300000.0
2008-01-01 05:00:00,14.726,14.788,14.574,14.781,4150000.0
2008-01-01 06:00:00,14.719,14.832,14.62,14.636,7350000.0
2008-01-01 07:00:00,14.763,14.795,14.557,14.625,7600000.0
2008-01-01 08:00:00,14.741,14.776,14.599,14.658,5800000.0
2008-01-01 09:00:00,14.673,14.787,14.619,14.668,4100000.0
2008-01-01 10:00:00,14.669,14.768,14.608,14.646,4750000.0
2008-01-01 11:00:00,14.678,14.806,14.602,14.77,5700000.0
2008-01-01 12:00:00,14.721,14.773,14.602,14.638,6400000.0
2008-01-01 13:00:00,14.761,14.797,14.619,14.722,5400000.0
2008-01-01 14:00:00,14.717,14.776,14.606,14.737,5150000.0
2008-01-01 15:00:00,14.675,14.82,14.615,14.618,8400000.0
2008-01-01 16:00:00,14.741,14.784,14.61,14.77,6800000.0
2008-01-01 17:00:00,14.754,14.81,14.582,14.631,5800000.0
2008-01-01 18:00:00,14.72,14.787,14.615,14.689,6050000.0
2008-01-01 19:00:00,14.684,14.789,14.593,14.755,6500000.0
2008-01-01 20:00:00,14.691,14.818,14.613,14.674,6850000.0
2008-01-01 21:00:00,14.709,14.79,14.593,14.752,4300000.0
2008-01-01 22:00:00,14.759,14.778,14.631,14.658,2700000.0
2008-01-01 23:00:00,14.719,14.774,14.644,14.656,3700000.0
2008-01-02 00:00:00,14.721,14.806,14.61,14.687,4250000.0
2008-01-02 01:00:00,14.692,14.805,14.62,14.728,4450000.0
2008-01-02 02:00:00,14.759,14.832,14.646,14.724,7900000.0
2008-01-02 03:00:00,14.688,14.849,14.669,14.724,4150000.0
2008-01-02 04:00:00,14.68,14.899,14.65,14.733,7150000.0
2008-01-02 05:00:00,14.756,14.811,14.64,14.783,4650000.0
2008-01-02 06:00:00,14.747,14.872,14.612,14.711,14500000.0
2008-01-02 07:00:00,14.813,14.86,14.619,14.67,18950000.0
2008-01-02 08:00:00,14.791,14.834,14.614,14.728,18500000.0
2008-01-02 09:00:00,14.699,14.923,14.628,14.817,21550000.0
2008-01-02 10:00:00,14.749,14.94,14.671,14.764,23050000.0
2008-01-02 11:00:00,14.777,14.947,14.678,14.799,24900000.0
2008-01-02 12:00:00,14.821,14.898,14.671,14.761,26050000.0
2008-01-02 13:00:00,14.899,14.961,14.709,14.885,25350000.0
2008-01-02 14:00:00,14.846,14.944,14.665,14.873,25150000.0
2008-01-02 15:00:00,14.811,15.059,14.741,14.876,25850000.0
2008-01-02 16:00:00,14.936,15.022,14.743,14.851,27850000.0
2008-01-02 17:00:00,14.971,15.133,14.803,15.122,27050000.0
2008-01-02 18:00:00,15.121,15.296,14.952,15.11,27350000.0
2008-01-02 19:00:00,15.089,15.195,14.977,15.036,25450000.0
2008-01-02 20:00:00,15.067,15.2,14.953,14.987,21300000.0
2008-01-02 21:00:00,15.055,15.159,14.948,15.109,17000000.0
2008-01-02 22:00:00,15.139,15.255,15.031,15.189,9050000.0
2008-01-02 23:00:00,15.19,15.255,15.054,15.106,9050000.0
2008-01-03 00:00:00,15.133,15.256,15.071,15.147,5900000.0
2008-01-03 01:00:00,15.103,15.237,15.06,15.19,8850000.0
2008-01-03 02:00:00,15.187,15.237,15.03,15.082,10900000.0
2008-01-03 03:00:00,15.122,15.181,14.961,15.046,7050000.0
2008-01-03 04:00:00,15.0,15.21,14.984,15.102,7500000.0
2008-01-03 05:00:00,15.106,15.172,14.968,15.141,7950000.0
2008-01-03 06:00:00,15.109,15.172,14.976,15.046,9850000.0
2008-01-03 07:00:00,15.121,15.215,14.964,15.138,18200000.0
2008-01-03 08:00:00,15.131,15.236,14.968,15.178,22300000.0
2008-01-03 09:00:00,15.133,15.259,14.985,15.151,24000000.0
2008-01-03 10:00:00,15.054,15.297,14.978,15.135,25500000.0
2008-01-03 11:00:00,15.232,15.363,15.149,15.234,26100000.0
2008-01-03 12:00:00,15.269,15.39,15.126,15.222,26000000.0
2008-01-03 13:00:00,15.326,15.387,15.15,15.321,25000000.0
2008-01-03 14:00:00,15.298,15.396,15.06,15.237,25100000.0
2008-01-03 15:00:00,15.176,15.262,14.93,14.987,25450000.0
2008-01-03 16:00:00,15.044,15.212,14.907,15.114,27850000.0
2008-01-03 17:00:00,15.195,15.242,15.007,15.242,27500000.0
2008-01-03 18:00:00,15.183,15.383,15.074,15.294,27500000.0
2008-01-03 19:00:00,15.259,15.359,15.114,15.156,25600000.0
2008-01-03 20:00:00,15.21,15.365,15.128,15.216,22400000.0
2008-01-03 21:00:00,15.282,15.391,15.109,15.309,18000000.0
2008-01-03 22:00:00,15.331,15.39,15.187,15.246,9900000.0
2008-01-03 23:00:00,15.328,15.381,15.132,15.281,12850000.0
2008-01-04 00:00:00,15.271,15.339,15.171,15.229,6500000.0
2008-01-04 01:00:00,15.258,15.378,15.174,15.254,9000000.0
2008-01-04 02:00:00,15.322,15.397,15.21,15.344,8650000.0
2008-01-04 03:00:00,15.349,15.366,15.166,15.349,5950000.0
2008-01-04 04:00:00,15.342,15.401,15.162,15.266,7800000.0
2008-01-04 05:00:00,15.286,15.36,15.149,15.269,9200000.0
2008-01-04 06:00:00,15.205,15.377,15.152,15.206,9550000.0
2008-01-04 07:00:00,15.309,15.389,15.109,15.235,18350000.0
2008-01-04 08:00:00,15.277,15.353,15.139,15.264,19700000.0
2008-01-04 09:00:00,15.19,15.343,15.072,15.256,23350000.0
2008-01-04 10:00:00,15.175,15.32,15.06,15.06,23150000.0
2008-01-04 11:00:00,15.164,15.273,15.008,15.134,26100000.0
2008-01-04 12:00:00,15.159,15.251,15.026,15.066,24650000.0
2008-01-04 13:00:00,15.201,15.311,15.049,15.262,24950000.0
2008-01-04 14:00:00,15.213,15.291,15.015,15.232,25450000.0
2008-01-04 15:00:00,15.16,15.443,15.071,15.268,26100000.0
2008-01-04 16:00:00,15.321,15.38,14.993,15.071,27850000.0
2008-01-04 17:00:00,15.153,15.277,14.958,15.235,26900000.0
2008-01-04 18:00:00,15.209,15.311,15.017,15.273,27950000.0
2008-01-04 19:00:00,15.26,15.368,15.131,15.171,24950000.0
2008-01-04 20:00:00,15.268,15.388,15.099,15.166,23100000.0
2008-01-04 21:00:00,15.212,15.299,15.117,15.198,18250000.0
2008-01-04 22:00:00,15.229,15.288,15.085,15.224,11150000.0
2008-01-04 23:00:00,15.204,15.302,15.076,15.249,9150000.0
2008-01-07 00:00:00,15.163,15.269,15.091,15.163,4450000.0
2008-01-07 01:00:00,15.233,15.348,15.104,15.179,10700000.0
2008-01-07 02:00:00,15.189,15.289,15.065,15.139,11300000.0
2008-01-07 03:00:00,15.145,15.271,14.986,15.239,9550000.0
2008-01-07 04:00:00,15.127,15.24,15.019,15.139,10550000.0
2008-01-07 05:00:00,15.124,15.207,15.018,15.179,11000000.0
2008-01-07 06:00:00,15.149,15.241,15.0,15.134,14650000.0
2008-01-07 07:00:00,15.078,15.231,14.99,15.113,18900000.0
2008-01-07 08:00:00,15.012,15.231,14.991,15.135,22900000.0
2008-01-07 09:00:00,15.12,15.209,14.955,15.07,24800000.0
2008-01-07 10:00:00,15.12,15.223,14.954,15.186,23600000.0
2008-01-07 11:00:00,15.091,15.268,15.007,15.166,27850000.0
2008-01-07 12:00:00,15.115,15.241,14.975,15.122,24850000.0
2008-01-07 13:00:00,15.197,15.288,15.024,15.188,24600000.0
2008-01-07 14:00:00,15.222,15.301,15.056,15.25,25400000.0
2008-01-07 15:00:00,15.167,15.367,15.114,15.261,26400000.0
2008-01-07 16:00:00,15.22,15.327,15.048,15.15,26100000.0
2008-01-07 17:00:00,15.087,15.274,14.959,15.077,25950000.0
2008-01-07 18:00:00,15.156,15.225,14.945,15.098,24400000.0
2008-01-07 19:00:00,15.15,15.244,14.971,15.173,23500000.0
2008-01-07 20:00:00,15.15,15.215,14.959,15.147,22500000.0
2008-01-07 21:00:00,15.026,15.214,14.958,15.079,19200000.0
2008-01-07 22:00:00,15.085,15.151,14.955,15.093,12300000.0
2008-01-07 23:00:00,15.07,15.16,14.945,15.063,8400000.0
2008-01-08 00:00:00,14.999,15.148,14.975,15.104,4050000.0
2008-01-08 01:00:00,15.026,15.156,14.97,15.129,7350000.0
2008-01-08 02:00:00,15.026,15.215,14.993,15.099,13600000.0
2008-01-08 03:00:00,15.17,15.278,15.003,15.086,15300000.0
2008-01-08 04:00:00,15.104,15.271,15.063,15.143,9050000.0
2008-01-08 05:00:00,15.199,15.277,15.091,15.246,10500000.0
2008-01-08 06:00:00,15.206,15.28,15.063,15.164,15050000.0
2008-01-08 07:00:00,15.106,15.261,15.032,15.146,22850000.0
2008-01-08 08:00:00,15.092,15.271,15.005,15.113,22200000.0
2008-01-08 09:00:00,15.171,15.327,15.051,15.234,28650000.0
2008-01-08 10:00:00,15.276,15.413,15.096,15.406,27550000.0
2008-01-08 11:00:00,15.291,15.486,15.209,15.404,27400000.0
2008-01-08 12:00:00,15.348,15.485,15.231,15.353,25900000.0
2008-01-08 13:00:00,15.444,15.485,15.239,15.44,25250000.0
2008-01-08 14:00:00,15.457,15.515,15.275,15.446,25300000.0
2008-01-08 15:00:00,15.343,15.47,15.21,15.302,26700000.0
2008-01-08 16:00:00,15.333,15.536,15.211,15.447,26100000.0
2008-01-08 17:00:00,15.388,15.549,15.28,15.458,25650000.0
2008-01-08 18:00:00,15.476,15.621,15.333,15.464,24050000.0
2008-01-08 19:00:00,15.489,15.704,15.378,15.62,25400000.0
2008-01-08 20:00:00,15.613,15.711,15.445,15.688,21750000.0
2008-01-08 21:00:00,15.561,15.751,15.514,15.658,15950000.0
2008-01-08 22:00:00,15.661,15.733,15.503,15.644,12350000.0
2008-01-08 23:00:00,15.611,15.705,15.468,15.593,11350000.0
2008-01-09 00:00:00,15.5,15.653,15.5,15.645,2850000.0
2008-01-09 01:00:00,15.604,15.725,15.499,15.596,13100000.0
2008-01-09 02:00:00,15.617,15.864,15.548,15.839,16050000.0
2008-01-09 03:00:00,15.789,15.869,15.603,15.629,16850000.0
2008-01-09 04:00:00,15.665,15.835,15.566,15.755,17050000.0
2008-01-09 05:00:00,15.741,15.825,15.633,15.681,12850000.0
2008-01-09 06:00:00,15.774,15.887,15.65,15.725,16250000.0
2008-01-09 07:00:00,15.684,15.844,15.607,15.681,22450000.0
2008-01-09 08:00:00,15.622,15.888,15.609,15.802,23350000.0
2008-01-09 09:00:00,15.813,15.987,15.698,15.864,28650000.0
2008-01-09 10:00:00,15.866,15.993,15.681,15.955,27600000.0
2008-01-09 11:00:00,15.845,16.017,15.752,15.934,27850000.0
2008-01-09 12:00:00,15.889,16.122,15.822,15.935,26250000.0
2008-01-09 13:00:00,16.029,16.075,15.78,15.937,25250000.0
2008-01-09 14:00:00,15.969,15.998,15.675,15.797,24900000.0
2008-01-09 15:00:00,15.679,15.819,15.36,15.549,26500000.0
2008-01-09 16:00:00,15.51,15.726,15.396,15.578,26100000.0
2008-01-09 17:00:00,15.481,15.755,15.402,15.659,26800000.0
2008-01-09 18:00:00,15.724,15.791,15.525,15.637,23150000.0
2008-01-09 19:00:00,15.683,15.729,15.497,15.689,24700000.0
2008-01-09 20:00:00,15.687,15.766,15.51,15.705,24100000.0
2008-01-09 21:00:00,15.633,15.721,15.457,15.552,19000000.0
2008-01-09 22:00:00,15.505,15.659,15.413,15.553,20550000.0
2008-01-09 23:00:00,15.564,15.699,15.444,15.605,14250000.0
2008-01-10 00:00:00,15.602,15.692,15.512,15.661,5100000.0
2008-01-10 01:00:00,15.622,15.745,15.517,15.697,14550000.0
2008-01-10 02:00:00,15.652,15.741,15.519,15.634,16250000.0
2008-01-10 03:00:00,15.68,15.764,15.553,15.565,14150000.0
2008-01-10 04:00:00,15.587,15.758,15.544,15.634,13600000.0
2008-01-10 05:00:00,15.639,15.717,15.522,15.644,14900000.0
2008-01-10 06:00:00,15.619,15.699,15.465,15.62,19300000.0
2008-01-10 07:00:00,15.551,15.666,15.45,15.541,23750000.0
2008-01-10 08:00:00,15.532,15.685,15.459,15.585,23500000.0
2008-01-10 09:00:00,15.583,15.664,15.318,15.45,28150000.0
2008-01-10 10:00:00,15.484,15.63,15.346,15.594,25850000.0
2008-01-10 11:00:00,15.53,15.682,15.379,15.497,27850000.0
2008-01-10 12:00:00,15.445,15.587,15.318,15.47,25750000.0
2008-01-10 13:00:00,15.562,15.61,15.334,15.54,25650000.0
2008-01-10 14:00:00,15.577,15.631,15.228,15.303,24750000.0
2008-01-10 15:00:00,15.225,15.489,15.171,15.483,26550000.0
2008-01-10 16:00:00,15.445,15.759,15.306,15.577,26100000.0
2008-01-10 17:00:00,15.55,15.818,15.499,15.674,26050000.0
2008-01-10 18:00:00,15.787,15.861,15.587,15.796,24700000.0
2008-01-10 19:00:00,15.8,16.222,15.718,16.085,24300000.0
2008-01-10 20:00:00,16.056,16.163,15.922,16.095,24650000.0
2008-01-10 21:00:00,16.019,16.137,15.908,16.047,17300000.0
2008-01-10 22:00:00,16.037,16.178,15.898,16.102,18100000.0
2008-01-10 23:00:00,16.083,16.16,15.958,16.076,15200000.0
2008-01-11 00:00:00,16.078,16.129,15.957,16.129,6000000.0
2008-01-11 01:00:00,16.064,16.234,15.968,16.062,18800000.0
2008-01-11 02:00:00,16.066,16.179,15.946,16.073,16850000.0
2008-01-11 03:00:00,16.101,16.158,15.895,15.946,11400000.0
2008-01-11 04:00:00,16.078,16.12,15.918,16.069,11950000.0
2008-01-11 05:00:00,16.05,16.19,15.955,16.146,13250000.0
2008-01-11 06:00:00,16.114,16.231,15.968,16.139,18750000.0
2008-01-11 07:00:00,16.024,16.176,15.966,16.06,22300000.0
2008-01-11 08:00:00,16.034,16.195,15.961,16.056,23300000.0
2008-01-11 09:00:00,16.064,16.128,15.865,16.098,28250000.0
2008-01-11 10:00:00,16.122,16.273,15.975,16.182,26800000.0
2008-01-11 11:00:00,16.071,16.257,15.974,16.164,27300000.0
2008-01-11 12:00:00,16.114,16.276,15.975,16.063,25750000.0
2008-01-11 13:00:00,16.149,16.173,15.88,16.023,25950000.0
2008-01-11 14:00:00,16.055,16.145,15.823,16.09,24600000.0
2008-01-11 15:00:00,16.002,16.163,15.863,16.065,26850000.0
2008-01-11 16:00:00,16.054,16.158,15.803,15.976,26100000.0
2008-01-11 17:00:00,15.935,16.233,15.893,16.138,26200000.0
2008-01-11 18:00:00,16.234,16.234,15.917,16.075,24050000.0
2008-01-11 19:00:00,16.107,16.207,15.985,16.142,24550000.0
2008-01-11 20:00:00,16.17,16.275,15.963,16.218,22050000.0
2008-01-11 21:00:00,16.113,16.254,16.03,16.117,17000000.0
2008-01-11 22:00:00,16.081,16.231,16.013,16.173,15250000.0
2008-01-11 23:00:00,16.147,16.231,16.003,16.121,7850000.0
2008-01-14 00:00:00,16.06,16.214,16.06,16.199,2350000.0
2008-01-14 01:00:00,16.199,16.259,16.048,16.128,6450000.0
2008-01-14 02:00:00,16.132,16.286,16.085,16.16,9300000.0
2008-01-14 03:00:00,16.222,16.275,16.12,16.134,5700000.0
2008-01-14 04:00:00,16.171,16.237,15.98,16.091,6300000.0
2008-01-14 05:00:00,16.096,16.194,15.99,16.127,6400000.0
2008-01-14 06:00:00,16.119,16.224,16.036,16.224,6350000.0
2008-01-14 07:00:00,16.223,16.268,16.019,16.153,16900000.0
2008-01-14 08:00:00,16.191,16.289,16.028,16.238,17800000.0
2008-01-14 09:00:00,16.212,16.504,16.174,16.467,19750000.0
2008-01-14 10:00:00,16.365,16.483,16.208,16.336,21700000.0
2008-01-14 11:00:00,16.416,16.571,16.319,16.401,26100000.0
2008-01-14 12:00:00,16.446,16.561,16.296,16.407,26000000.0
2008-01-14 13:00:00,16.493,16.527,16.314,16.471,23900000.0
2008-01-14 14:00:00,16.447,16.511,16.237,16.455,25650000.0
2008-01-14 15:00:00,16.34,16.505,16.096,16.236,26250000.0
2008-01-14 16:00:00,16.283,16.36,16.066,16.148,27850000.0
2008-01-14 17:00:00,16.258,16.563,16.087,16.514,27300000.0
2008-01-14 18:00:00,16.49,16.543,16.259,16.375,28650000.0
2008-01-14 19:00:00,16.338,16.419,16.094,16.135,24800000.0
2008-01-14 20:00:00,16.197,16.314,16.086,16.152,23000000.0
2008-01-14 21:00:00,16.227,16.343,16.071,16.296,19450000.0
2008-01-14 22:00:00,16.332,16.401,16.177,16.311,12750000.0
2008-01-14 23:00:00,16.311,16.408,16.199,16.244,12650000.0
2008-01-15 00:00:00,16.204,16.408,16.196,16.316,5850000.0
2008-01-15 01:00:00,16.264,16.399,16.179,16.276,12650000.0
2008-01-15 02:00:00,16.262,16.431,16.217,16.307,15250000.0
2008-01-15 03:00:00,16.362,16.497,16.265,16.401,10800000.0
2008-01-15 04:00:00,16.401,16.487,16.31,16.466,9750000.0
2008-01-15 05:00:00,16.426,16.531,16.32,16.483,14450000.0
2008-01-15 06:00:00,16.467,16.523,16.238,16.26,15050000.0
2008-01-15 07:00:00,16.416,16.508,16.285,16.438,19250000.0
2008-01-15 08:00:00,16.441,16.479,16.238,16.392,21150000.0
2008-01-15 09:00:00,16.335,16.472,16.173,16.341,21450000.0
2008-01-15 10:00:00,16.259,16.45,16.135,16.267,24400000.0
2008-01-15 11:00:00,16.311,16.451,16.177,16.287,26100000.0
2008-01-15 12:00:00,16.321,16.411,16.177,16.258,25650000.0
2008-01-15 13:00:00,16.363,16.403,16.144,16.277,25500000.0
2008-01-15 14:00:00,16.205,16.319,15.995,16.173,25550000.0
2008-01-15 15:00:00,16.093,16.367,15.999,16.215,26000000.0
2008-01-15 16:00:00,16.244,16.437,16.076,16.29,27600000.0
2008-01-15 17:00:00,16.396,16.446,16.154,16.332,27750000.0
2008-01-15 18:00:00,16.327,16.385,16.035,16.136,28600000.0
2008-01-15 19:00:00,16.121,16.204,15.787,15.986,25300000.0
2008-01-15 20:00:00,16.01,16.249,15.97,16.062,21350000.0
2008-01-15 21:00:00,16.099,16.194,15.931,16.084,21550000.0
2008-01-15 22:00:00,16.116,16.116,15.831,15.956,19100000.0
2008-01-15 23:00:00,15.903,16.052,15.757,15.758,16600000.0
2008-01-16 00:00:00,15.734,15.901,15.697,15.807,8250000.0
2008-01-16 01:00:00,15.772,15.963,15.681,15.878,16300000.0
2008-01-16 02:00:00,15.94,16.089,15.779,16.001,20900000.0
2008-01-16 03:00:00,16.004,16.051,15.836,15.904,14850000.0
2008-01-16 04:00:00,15.953,16.104,15.911,15.998,12850000.0
2008-01-16 05:00:00,16.036,16.114,15.931,16.104,12750000.0
2008-01-16 06:00:00,16.044,16.121,15.823,15.959,18000000.0
2008-01-16 07:00:00,15.866,16.035,15.757,15.896,22200000.0
2008-01-16 08:00:00,15.913,16.032,15.785,15.909,22450000.0
2008-01-16 09:00:00,15.88,15.981,15.66,15.839,23550000.0
2008-01-16 10:00:00,15.765,15.998,15.649,15.758,25700000.0
2008-01-16 11:00:00,15.784,15.918,15.614,15.67,26100000.0
2008-01-16 12:00:00,15.723,15.791,15.526,15.669,26400000.0
2008-01-16 13:00:00,15.773,15.855,15.58,15.805,24950000.0
2008-01-16 14:00:00,15.777,15.872,15.622,15.827,24900000.0
2008-01-16 15:00:00,15.741,16.006,15.635,15.911,26000000.0
2008-01-16 16:00:00,15.981,16.156,15.816,15.924,27450000.0
2008-01-16 17:00:00,16.008,16.039,15.573,15.749,27850000.0
2008-01-16 18:00:00,15.725,15.814,15.564,15.722,28450000.0
2008-01-16 19:00:00,15.711,15.876,15.588,15.687,25500000.0
2008-01-16 20:00:00,15.729,15.857,15.602,15.686,23200000.0
2008-01-16 21:00:00,15.784,15.9,15.654,15.797,20200000.0
2008-01-16 22:00:00,15.833,15.874,15.596,15.726,16700000.0
2008-01-16 23:00:00,15.703,15.848,15.629,15.65,14750000.0
2008-01-17 00:00:00,15.604,15.797,15.584,15.667,6600000.0
2008-01-17 01:00:00,15.654,15.839,15.563,15.721,11250000.0
2008-01-17 02:00:00,15.682,15.883,15.634,15.778,16600000.0
2008-01-17 03:00:00,15.788,15.876,15.679,15.685,11050000.0
2008-01-17 04:00:00,15.765,15.854,15.675,15.814,7350000.0
2008-01-17 05:00:00,15.766,15.843,15.626,15.799,8700000.0
2008-01-17 06:00:00,15.714,15.819,15.628,15.668,12400000.0
2008-01-17 07:00:00,15.812,15.821,15.575,15.723,20500000.0
2008-01-17 08:00:00,15.746,15.87,15.609,15.784,21450000.0
2008-01-17 09:00:00,15.752,15.896,15.657,15.869,22750000.0
2008-01-17 10:00:00,15.766,15.894,15.595,15.688,24850000.0
2008-01-17 11:00:00,15.74,15.886,15.647,15.707,24450000.0
2008-01-17 12:00:00,15.751,15.85,15.621,15.667,25050000.0
2008-01-17 13:00:00,15.782,15.892,15.627,15.865,25000000.0
2008-01-17 14:00:00,15.819,15.939,15.695,15.902,25050000.0
2008-01-17 15:00:00,15.824,16.063,15.719,15.962,26400000.0
2008-01-17 16:00:00,16.024,16.073,15.795,15.961,27600000.0
2008-01-17 17:00:00,16.037,16.061,15.788,15.996,27550000.0
2008-01-17 18:00:00,15.963,16.084,15.682,15.792,28300000.0
2008-01-17 19:00:00,15.77,15.953,15.644,15.746,25950000.0
2008-01-17 20:00:00,15.818,15.933,15.714,15.773,21950000.0
2008-01-17 21:00:00,15.828,15.916,15.678,15.83,18350000.0
2008-01-17 22:00:00,15.846,15.921,15.65,15.758,16750000.0
2008-01-17 23:00:00,15.769,15.854,15.662,15.687,15300000.0
2008-01-18 00:00:00,15.82,16.32,15.595,15.766,5100000.0
2008-01-18 01:00:00,15.739,15.871,15.627,15.758,13450000.0
2008-01-18 02:00:00,15.708,15.897,15.637,15.776,17050000.0
2008-01-18 03:00:00,15.782,15.857,15.595,15.605,17250000.0
2008-01-18 04:00:00,15.66,15.761,15.507,15.615,21500000.0
2008-01-18 05:00:00,15.637,15.688,15.489,15.684,17650000.0
2008-01-18 06:00:00,15.649,15.807,15.537,15.769,15750000.0
2008-01-18 07:00:00,15.785,15.8,15.569,15.718,18500000.0
2008-01-18 08:00:00,15.731,15.889,15.571,15.743,20100000.0
2008-01-18 09:00:00,15.813,15.884,15.611,15.767,21050000.0
2008-01-18 10:00:00,15.724,15.845,15.568,15.606,21850000.0
2008-01-18 11:00:00,15.663,15.76,15.534,15.644,25650000.0
2008-01-18 12:00:00,15.72,15.749,15.497,15.565,25600000.0
2008-01-18 13:00:00,15.665,15.829,15.503,15.782,23350000.0
2008-01-18 14:00:00,15.756,16.038,15.632,16.008,25800000.0
2008-01-18 15:00:00,15.953,16.323,15.82,16.149,25800000.0
2008-01-18 16:00:00,16.211,16.303,15.985,16.047,27400000.0
2008-01-18 17:00:00,16.162,16.233,15.912,16.048,27350000.0
2008-01-18 18:00:00,16.019,16.115,15.8,15.92,28500000.0
2008-01-18 19:00:00,15.911,16.137,15.815,15.939,25150000.0
2008-01-18 20:00:00,16.002,16.185,15.908,15.956,19850000.0
2008-01-18 21:00:00,16.019,16.17,15.922,16.084,19850000.0
2008-01-18 22:00:00,16.122,16.19,15.985,16.115,13850000.0
2008-01-18 23:00:00,16.08,16.177,16.0,16.139,7150000.0
2008-01-21 00:00:00,15.994,16.172,15.994,16.152,3750000.0
2008-01-21 01:00:00,16.054,16.163,15.988,16.09,12000000.0
2008-01-21 02:00:00,16.052,16.203,15.903,15.992,13950000.0
2008-01-21 03:00:00,16.005,16.105,15.873,16.038,14950000.0
2008-01-21 04:00:00,16.001,16.079,15.903,15.979,8450000.0
2008-01-21 05:00:00,16.016,16.086,15.911,16.084,8800000.0
2008-01-21 06:00:00,15.953,16.155,15.903,16.059,15600000.0
2008-01-21 07:00:00,16.061,16.135,15.866,16.009,19800000.0
2008-01-21 08:00:00,16.041,16.067,15.863,15.967,20650000.0
2008-01-21 09:00:00,15.944,16.049,15.766,15.942,23250000.0
2008-01-21 10:00:00,15.839,16.013,15.72,15.766,25300000.0
2008-01-21 11:00:00,15.828,15.939,15.673,15.816,26100000.0
2008-01-21 12:00:00,15.836,15.95,15.684,15.713,25450000.0
2008-01-21 13:00:00,15.833,15.845,15.588,15.756,24600000.0
2008-01-21 14:00:00,15.726,15.807,15.502,15.787,24350000.0
2008-01-21 15:00:00,15.676,15.8,15.583,15.704,24450000.0
2008-01-21 16:00:00,15.77,15.841,15.555,15.649,25900000.0
2008-01-21 17:00:00,15.745,15.763,15.412,15.605,26950000.0
2008-01-21 18:00:00,15.551,15.639,15.373,15.495,28150000.0
2008-01-21 19:00:00,15.485,15.579,15.314,15.426,23450000.0
2008-01-21 20:00:00,15.482,15.6,15.388,15.462,19400000.0
2008-01-21 21:00:00,15.514,15.616,15.356,15.434,12850000.0
2008-01-21 22:00:00,15.561,15.623,15.425,15.589,10550000.0
2008-01-21 23:00:00,15.563,15.603,15.364,15.437,8050000.0
2008-01-22 00:00:00,15.394,15.568,15.394,15.479,5100000.0
2008-01-22 01:00:00,15.459,15.586,15.333,15.412,16300000.0
2008-01-22 02:00:00,15.412,15.583,15.267,15.345,24650000.0
2008-01-22 03:00:00,15.342,15.554,15.212,15.422,25950000.0
2008-01-22 04:00:00,15.414,15.601,15.306,15.519,22900000.0
2008-01-22 05:00:00,15.532,15.613,15.368,15.528,19600000.0
2008-01-22 06:00:00,15.497,15.551,15.217,15.378,16150000.0
2008-01-22 07:00:00,15.293,15.491,15.19,15.396,22800000.0
2008-01-22 08:00:00,15.385,15.422,15.174,15.314,23350000.0
2008-01-22 09:00:00,15.251,15.423,15.039,15.203,22900000.0
2008-01-22 10:00:00,15.141,15.534,15.068,15.407,25900000.0
2008-01-22 11:00:00,15.461,15.608,15.262,15.461,26100000.0
2008-01-22 12:00:00,15.533,15.598,15.315,15.417,25350000.0
2008-01-22 13:00:00,15.502,15.65,15.376,15.56,24600000.0
2008-01-22 14:00:00,15.507,15.547,15.28,15.453,25450000.0
2008-01-22 15:00:00,15.381,15.954,15.315,15.607,25700000.0
2008-01-22 16:00:00,15.678,15.812,15.433,15.697,27300000.0
2008-01-22 17:00:00,15.794,16.119,15.612,16.009,27300000.0
2008-01-22 18:00:00,15.962,16.181,15.786,15.925,28400000.0
2008-01-22 19:00:00,15.911,16.111,15.812,15.878,24900000.0
2008-01-22 20:00:00,15.952,16.068,15.846,15.898,23000000.0
2008-01-22 21:00:00,15.967,16.028,15.809,15.976,19900000.0
2008-01-22 22:00:00,15.999,16.068,15.812,15.995,15450000.0
2008-01-22 23:00:00,16.008,16.063,15.841,15.929,17450000.0
2008-01-23 00:00:00,15.873,16.108,15.873,16.031,6650000.0
2008-01-23 01:00:00,15.934,16.03,15.808,15.937,15700000.0
2008-01-23 02:00:00,15.963,16.022,15.821,15.923,16000000.0
2008-01-23 03:00:00,15.927,16.01,15.828,15.959,13550000.0
2008-01-23 04:00:00,15.917,16.037,15.813,15.902,10700000.0
2008-01-23 05:00:00,15.944,15.986,15.762,15.899,13500000.0
2008-01-23 06:00:00,15.871,15.954,15.741,15.779,14450000.0
2008-01-23 07:00:00,15.903,16.039,15.711,15.934,20300000.0
2008-01-23 08:00:00,15.944,16.024,15.791,15.909,21600000.0
2008-01-23 09:00:00,15.867,16.014,15.728,15.992,23400000.0
2008-01-23 10:00:00,15.912,16.074,15.77,15.923,24600000.0
2008-01-23 11:00:00,15.947,16.113,15.82,15.92,26100000.0
2008-01-23 12:00:00,15.946,16.022,15.787,15.835,26050000.0
2008-01-23 13:00:00,15.951,15.963,15.73,15.905,25200000.0
2008-01-23 14:00:00,15.871,16.023,15.724,15.898,24550000.0
2008-01-23 15:00:00,15.825,15.958,15.531,15.694,26150000.0
2008-01-23 16:00:00,15.733,15.922,15.522,15.82,27700000.0
2008-01-23 17:00:00,15.925,16.123,15.811,16.043,27650000.0
2008-01-23 18:00:00,16.035,16.156,15.862,15.955,28150000.0
2008-01-23 19:00:00,15.944,16.044,15.747,15.809,25450000.0
2008-01-23 20:00:00,15.884,15.965,15.63,15.715,24100000.0
2008-01-23 21:00:00,15.781,15.985,15.664,15.858,22250000.0
2008-01-23 22:00:00,15.915,16.051,15.769,15.983,20250000.0
2008-01-23 23:00:00,15.955,16.1,15.878,15.945,15500000.0
2008-01-24 00:00:00,15.89,16.106,15.865,16.013,8150000.0
2008-01-24 01:00:00,15.944,16.1,15.866,16.031,12750000.0
2008-01-24 02:00:00,16.031,16.085,15.857,15.939,14250000.0
2008-01-24 03:00:00,15.863,16.012,15.812,15.914,15650000.0
2008-01-24 04:00:00,15.894,16.031,15.808,15.909,12200000.0
2008-01-24 05:00:00,15.946,16.02,15.794,15.934,16950000.0
2008-01-24 06:00:00,15.994,16.026,15.844,15.994,15950000.0
2008-01-24 07:00:00,16.003,16.074,15.838,15.98,18700000.0
2008-01-24 08:00:00,16.014,16.095,15.792,16.018,21000000.0
2008-01-24 09:00:00,15.986,16.086,15.851,16.018,22450000.0
2008-01-24 10:00:00,15.938,16.117,15.861,15.955,24650000.0
2008-01-24 11:00:00,16.028,16.198,15.94,16.023,26100000.0
2008-01-24 12:00:00,16.057,16.259,15.915,16.135,25950000.0
2008-01-24 13:00:00,16.276,16.345,16.07,16.329,25100000.0
2008-01-24 14:00:00,16.307,16.373,16.045,16.216,26050000.0
2008-01-24 15:00:00,16.145,16.311,16.058,16.222,25950000.0
2008-01-24 16:00:00,16.272,16.454,16.075,16.191,27300000.0
2008-01-24 17:00:00,16.252,16.342,15.968,16.152,27850000.0
2008-01-24 18:00:00,16.121,16.292,16.012,16.226,28250000.0
2008-01-24 19:00:00,16.213,16.302,16.044,16.138,25550000.0
2008-01-24 20:00:00,16.184,16.329,16.06,16.191,22150000.0
2008-01-24 21:00:00,16.241,16.409,16.151,16.324,22050000.0
2008-01-24 22:00:00,16.335,16.417,16.162,16.329,18850000.0
2008-01-24 23:00:00,16.351,16.426,16.227,16.391,13200000.0
2008-01-25 00:00:00,16.244,16.433,16.244,16.356,6250000.0
2008-01-25 01:00:00,16.307,16.419,16.194,16.359,10350000.0
2008-01-25 02:00:00,16.34,16.438,16.179,16.398,18100000.0
2008-01-25 03:00:00,16.371,16.416,16.212,16.217,13650000.0
2008-01-25 04:00:00,16.281,16.408,16.194,16.32,11450000.0
2008-01-25 05:00:00,16.324,16.413,16.165,16.367,12650000.0
2008-01-25 06:00:00,16.374,16.4,16.151,16.33,14300000.0
2008-01-25 07:00:00,16.333,16.406,16.173,16.318,19200000.0
2008-01-25 08:00:00,16.351,16.452,16.206,16.335,21800000.0
2008-01-25 09:00:00,16.307,16.448,16.195,16.402,22100000.0
2008-01-25 10:00:00,16.341,16.585,16.257,16.378,25850000.0
2008-01-25 11:00:00,16.443,16.597,16.316,16.406,26100000.0
2008-01-25 12:00:00,16.419,16.581,16.343,16.472,26150000.0
2008-01-25 13:00:00,16.558,16.617,16.368,16.52,24450000.0
2008-01-25 14:00:00,16.477,16.553,16.256,16.437,16800000.0
2008-01-25 15:00:00,16.369,16.506,16.164,16.269,25900000.0
2008-01-25 16:00:00,16.325,16.483,16.159,16.347,27650000.0
2008-01-25 17:00:00,16.442,16.486,16.119,16.309,27450000.0
2008-01-25 18:00:00,16.271,16.423,16.149,16.301,28750000.0
2008-01-25 19:00:00,16.268,16.423,16.164,16.215,23750000.0
2008-01-25 20:00:00,16.287,16.433,16.219,16.262,22750000.0
2008-01-25 21:00:00,16.332,16.458,16.222,16.386,14950000.0
2008-01-25 22:00:00,16.409,16.453,16.252,16.355,9400000.0
2008-01-25 23:00:00,16.33,16.501,16.274,16.442,11400000.0
2008-01-28 00:00:00,16.302,16.444,16.284,16.356,4400000.0
2008-01-28 01:00:00,16.366,16.519,16.275,16.457,10000000.0
2008-01-28 02:00:00,16.473,16.529,16.322,16.376,12500000.0
2008-01-28 03:00:00,16.362,16.559,16.311,16.351,11850000.0
2008-01-28 04:00:00,16.373,16.494,16.311,16.382,9700000.0
2008-01-28 05:00:00,16.43,16.6,16.321,16.534,13700000.0
2008-01-28 06:00:00,16.517,16.607,16.339,16.474,16050000.0
2008-01-28 07:00:00,16.408,16.533,16.293,16.407,17650000.0
2008-01-28 08:00:00,16.314,16.514,16.262,16.361,23100000.0
2008-01-28 09:00:00,16.36,16.472,16.248,16.382,27550000.0
2008-01-28 10:00:00,16.406,16.452,16.178,16.423,26950000.0
2008-01-28 11:00:00,16.335,16.46,16.169,16.311,27300000.0
2008-01-28 12:00:00,16.23,16.422,16.156,16.275,25550000.0
2008-01-28 13:00:00,16.381,16.464,16.189,16.383,24550000.0
2008-01-28 14:00:00,16.412,16.462,16.224,16.386,24700000.0
2008-01-28 15:00:00,16.288,16.479,16.191,16.322,25900000.0
2008-01-28 16:00:00,16.293,16.522,16.242,16.421,26100000.0
2008-01-28 17:00:00,16.359,16.572,16.303,16.411,25300000.0
2008-01-28 18:00:00,16.5,16.683,16.36,16.554,22800000.0
2008-01-28 19:00:00,16.616,16.694,16.454,16.626,20200000.0
2008-01-28 20:00:00,16.606,16.708,16.454,16.676,19100000.0
2008-01-28 21:00:00,16.663,16.736,16.497,16.611,12550000.0
2008-01-28 22:00:00,16.643,16.725,16.503,16.657,11050000.0
2008-01-28 23:00:00,16.601,16.726,16.492,16.628,8750000.0
2008-01-29 00:00:00,16.54,16.733,16.536,16.657,5900000.0
2008-01-29 01:00:00,16.634,16.711,16.514,16.582,12850000.0
2008-01-29 02:00:00,16.62,16.789,16.528,16.674,12450000.0
2008-01-29 03:00:00,16.672,16.765,16.53,16.587,12750000.0
2008-01-29 04:00:00,16.584,16.703,16.458,16.547,13200000.0
2008-01-29 05:00:00,16.55,16.649,16.442,16.612,12400000.0
2008-01-29 06:00:00,16.579,16.641,16.441,16.569,13300000.0
2008-01-29 07:00:00,16.536,16.676,16.472,16.571,18400000.0
2008-01-29 08:00:00,16.558,16.71,16.482,16.548,24800000.0
2008-01-29 09:00:00,16.592,16.645,16.401,16.49,27700000.0
2008-01-29 10:00:00,16.527,16.601,16.322,16.546,27300000.0
2008-01-29 11:00:00,16.447,16.649,16.365,16.56,27000000.0
2008-01-29 12:00:00,16.463,16.674,16.405,16.547,26050000.0
2008-01-29 13:00:00,16.608,16.83,16.472,16.692,25750000.0
2008-01-29 14:00:00,16.727,16.759,16.475,16.629,25250000.0
2008-01-29 15:00:00,16.53,16.68,16.427,16.57,26100000.0
2008-01-29 16:00:00,16.522,16.659,16.364,16.466,26200000.0
2008-01-29 17:00:00,16.414,16.679,16.361,16.6,25700000.0
2008-01-29 18:00:00,16.658,16.712,16.5,16.604,22700000.0
2008-01-29 19:00:00,16.658,16.736,16.507,16.619,18200000.0
2008-01-29 20:00:00,16.527,16.776,16.483,16.611,18750000.0
2008-01-29 21:00:00,16.663,16.712,16.47,16.615,13600000.0
2008-01-29 22:00:00,16.549,16.717,16.518,16.625,11550000.0
2008-01-29 23:00:00,16.618,16.745,16.466,16.591,6150000.0
2008-01-30 00:00:00,16.54,16.74,16.53,16.632,6550000.0
2008-01-30 01:00:00,16.622,16.759,16.54,16.694,12550000.0
2008-01-30 02:00:00,16.671,16.724,16.429,16.597,15250000.0
2008-01-30 03:00:00,16.564,16.683,16.445,16.506,13250000.0
2008-01-30 04:00:00,16.586,16.731,16.458,16.615,12300000.0
2008-01-30 05:00:00,16.651,16.718,16.501,16.639,11350000.0
2008-01-30 06:00:00,16.565,16.669,16.456,16.528,7100000.0
2008-01-30 07:00:00,16.521,16.655,16.415,16.522,19350000.0
2008-01-30 08:00:00,16.476,16.672,16.4,16.534,22850000.0
2008-01-30 09:00:00,16.567,16.683,16.433,16.54,26450000.0
2008-01-30 10:00:00,16.569,16.66,16.402,16.612,26100000.0
2008-01-30 11:00:00,16.522,16.679,16.433,16.612,27100000.0
2008-01-30 12:00:00,16.546,16.738,16.464,16.613,26050000.0
2008-01-30 13:00:00,16.7,16.798,16.555,16.706,25650000.0
2008-01-30 14:00:00,16.743,16.829,16.59,16.781,25050000.0
2008-01-30 15:00:00,16.697,16.804,16.553,16.67,25950000.0
2008-01-30 16:00:00,16.627,16.705,16.423,16.56,26150000.0
2008-01-30 17:00:00,16.511,16.721,16.479,16.616,24600000.0
2008-01-30 18:00:00,16.567,16.723,16.508,16.589,22150000.0
2008-01-30 19:00:00,16.649,16.744,16.458,16.597,20750000.0
2008-01-30 20:00:00,16.51,16.728,16.48,16.583,17800000.0
2008-01-30 21:00:00,16.647,16.889,16.526,16.816,19100000.0
2008-01-30 22:00:00,16.774,16.881,16.631,16.658,17350000.0
2008-01-30 23:00:00,16.794,16.824,16.622,16.726,10300000.0
2008-01-31 00:00:00,16.64,16.814,16.554,16.755,5900000.0
2008-01-31 01:00:00,16.71,16.756,16.516,16.654,14800000.0
2008-01-31 02:00:00,16.651,16.765,16.536,16.688,9800000.0
2008-01-31 03:00:00,16.679,16.833,16.604,16.615,11200000.0
2008-01-31 04:00:00,16.714,16.82,16.62,16.709,11950000.0
2008-01-31 05:00:00,16.675,16.809,16.572,16.773,15750000.0
2008-01-31 06:00:00,16.723,16.814,16.555,16.674,16750000.0
2008-01-31 07:00:00,16.606,16.822,16.568,16.694,18150000.0
2008-01-31 08:00:00,16.638,16.853,16.611,16.717,23600000.0
2008-01-31 09:00:00,16.729,16.846,16.577,16.715,26250000.0
2008-01-31 10:00:00,16.726,16.797,16.528,16.671,27300000.0
2008-01-31 11:00:00,16.605,16.746,16.491,16.649,27600000.0
2008-01-31 12:00:00,16.571,16.756,16.474,16.635,25750000.0
2008-01-31 13:00:00,16.734,16.757,16.53,16.664,25050000.0
2008-01-31 14:00:00,16.726,16.815,16.525,16.775,25000000.0
2008-01-31 15:00:00,16.666,16.894,16.605,16.744,25750000.0
2008-01-31 16:00:00,16.692,16.787,16.509,16.692,25900000.0
2008-01-31 17:00:00,16.617,16.82,16.562,16.633,25750000.0
2008-01-31 18:00:00,16.639,16.972,16.555,16.815,23300000.0
2008-01-31 19:00:00,16.842,17.0,16.726,16.908,20100000.0
2008-01-31 20:00:00,16.837,16.965,16.695,16.891,16250000.0
2008-01-31 21:00:00,16.822,16.929,16.715,16.909,10200000.0
2008-01-31 22:00:00,16.851,16.918,16.75,16.865,8650000.0
2008-01-31 23:00:00,16.887,16.897,16.712,16.743,7850000.0
2008-02-01 00:00:00,16.74,16.921,16.72,16.836,5550000.0
2008-02-01 01:00:00,16.819,16.882,16.7,16.841,9650000.0
2008-02-01 02:00:00,16.809,16.893,16.686,16.755,8550000.0
2008-02-01 03:00:00,16.813,16.946,16.677,16.714,9700000.0
2008-02-01 04:00:00,16.771,16.906,16.713,16.834,5600000.0
2008-02-01 05:00:00,16.811,16.905,16.72,16.864,10550000.0
2008-02-01 06:00:00,16.813,16.871,16.63,16.766,14650000.0
2008-02-01 07:00:00,16.706,16.909,16.68,16.781,13550000.0
2008-02-01 08:00:00,16.721,16.939,16.682,16.771,16550000.0
2008-02-01 09:00:00,16.782,16.917,16.68,16.832,24900000.0
2008-02-01 10:00:00,16.869,17.057,16.686,17.053,27300000.0
2008-02-01 11:00:00,16.969,17.222,16.912,17.15,27450000.0
2008-02-01 12:00:00,17.052,17.275,16.962,17.071,26050000.0
2008-02-01 13:00:00,17.132,17.289,16.97,17.144,25650000.0
2008-02-01 14:00:00,17.197,17.218,16.952,17.218,25600000.0
2008-02-01 15:00:00,17.109,17.242,16.931,17.037,26800000.0
2008-02-01 16:00:00,17.022,17.186,16.867,16.996,35850000.0
2008-02-01 17:00:00,17.01,17.091,16.587,16.64,30500000.0
2008-02-01 18:00:00,16.69,16.912,16.534,16.71,26450000.0
2008-02-01 19:00:00,16.76,16.886,16.585,16.778,25250000.0
2008-02-01 20:00:00,16.779,16.845,16.565,16.754,21500000.0
2008-02-01 21:00:00,16.748,16.793,16.596,16.712,15050000.0
2008-02-01 22:00:00,16.673,16.763,16.589,16.708,9150000.0
2008-02-01 23:00:00,16.731,16.801,16.575,16.672,9450000.0
2008-02-04 00:00:00,16.64,16.801,16.64,16.779,3000000.0
2008-02-04 01:00:00,16.726,16.853,16.6,16.706,9450000.0
2008-02-04 02:00:00,16.741,16.877,16.63,16.778,16350000.0
2008-02-04 03:00:00,16.777,16.885,16.661,16.702,10850000.0
2008-02-04 04:00:00,16.77,16.884,16.68,16.844,8850000.0
2008-02-04 05:00:00,16.786,16.838,16.638,16.756,9300000.0
2008-02-04 06:00:00,16.749,16.84,16.64,16.64,9700000.0
2008-02-04 07:00:00,16.8,16.8,16.603,16.642,5050000.0
2008-02-04 08:00:00,16.761,16.789,16.592,16.688,7500000.0
2008-02-04 09:00:00,16.662,16.781,16.592,16.606,13050000.0
2008-02-04 10:00:00,16.675,16.887,16.638,16.686,18150000.0
2008-02-04 11:00:00,16.762,16.837,16.379,16.465,25900000.0
2008-02-04 12:00:00,16.519,16.666,16.384,16.533,25350000.0
2008-02-04 13:00:00,16.636,16.674,16.449,16.651,25000000.0
2008-02-04 14:00:00,16.624,16.711,16.488,16.673,24550000.0
2008-02-04 15:00:00,16.582,16.782,16.518,16.608,25700000.0
2008-02-04 16:00:00,16.657,16.717,16.227,16.326,27100000.0
2008-02-04 17:00:00,16.433,16.646,16.231,16.547,27300000.0
2008-02-04 18:00:00,16.495,16.633,16.368,16.486,28000000.0
2008-02-04 19:00:00,16.474,16.739,16.366,16.573,24800000.0
2008-02-04 20:00:00,16.644,16.794,16.521,16.598,19950000.0
2008-02-04 21:00:00,16.66,16.785,16.488,16.634,15500000.0
2008-02-04 22:00:00,16.648,16.736,16.487,16.645,12700000.0
2008-02-04 23:00:00,16.609,16.677,16.516,16.542,9250000.0
2008-02-05 00:00:00,16.531,16.709,16.516,16.611,6000000.0
2008-02-05 01:00:00,16.631,16.727,16.512,16.663,10400000.0
2008-02-05 02:00:00,16.709,16.725,16.516,16.551,14150000.0
2008-02-05 03:00:00,16.614,16.695,16.483,16.54,10750000.0
2008-02-05 04:00:00,16.52,16.68,16.49,16.604,3750000.0
2008-02-05 05:00:00,16.535,16.683,16.497,16.658,7400000.0
2008-02-05 06:00:00,16.606,16.684,16.471,16.52,14250000.0
2008-02-05 07:00:00,16.673,16.691,16.469,16.627,18400000.0
2008-02-05 08:00:00,16.647,16.686,16.486,16.649,14650000.0
2008-02-05 09:00:00,16.635,16.689,16.435,16.544,18200000.0
2008-02-05 10:00:00,16.51,16.615,16.322,16.322,24850000.0
2008-02-05 11:00:00,16.41,16.548,16.298,16.422,25200000.0
2008-02-05 12:00:00,16.454,16.528,16.292,16.386,23850000.0
2008-02-05 13:00:00,16.497,16.56,16.349,16.52,24950000.0
2008-02-05 14:00:00,16.459,16.523,16.22,16.413,25600000.0
2008-02-05 15:00:00,16.316,16.514,16.199,16.396,26250000.0
2008-02-05 16:00:00,16.447,16.477,16.127,16.251,27250000.0
2008-02-05 17:00:00,16.355,16.457,16.151,16.317,27050000.0
2008-02-05 18:00:00,16.295,16.469,16.163,16.397,27450000.0
2008-02-05 19:00:00,16.39,16.498,16.265,16.308,23800000.0
2008-02-05 20:00:00,16.315,16.447,16.105,16.184,22150000.0
2008-02-05 21:00:00,16.277,16.35,16.113,16.216,13400000.0
2008-02-05 22:00:00,16.296,16.349,16.154,16.219,16200000.0
2008-02-05 23:00:00,16.252,16.342,16.154,16.299,12950000.0
2008-02-06 00:00:00,16.174,16.372,16.158,16.206,8350000.0
2008-02-06 01:00:00,16.205,16.37,16.131,16.276,11150000.0
2008-02-06 02:00:00,16.268,16.397,16.141,16.297,17200000.0
2008-02-06 03:00:00,16.328,16.4,16.202,16.32,10950000.0
2008-02-06 04:00:00,16.188,16.378,16.158,16.229,11400000.0
2008-02-06 05:00:00,16.301,16.442,16.176,16.415,9400000.0
2008-02-06 06:00:00,16.295,16.429,16.191,16.223,15650000.0
2008-02-06 07:00:00,16.363,16.427,16.213,16.324,17800000.0
2008-02-06 08:00:00,16.361,16.442,16.184,16.313,16800000.0
2008-02-06 09:00:00,16.315,16.388,16.113,16.126,23550000.0
2008-02-06 10:00:00,16.286,16.324,16.026,16.106,24300000.0
2008-02-06 11:00:00,16.15,16.369,16.076,16.22,24950000.0
2008-02-06 12:00:00,16.276,16.436,16.165,16.267,25300000.0
2008-02-06 13:00:00,16.4,16.481,16.223,16.432,25150000.0
2008-02-06 14:00:00,16.354,16.488,16.254,16.425,25300000.0
2008-02-06 15:00:00,16.359,16.51,16.254,16.386,25900000.0
2008-02-06 16:00:00,16.458,16.63,16.313,16.457,26950000.0
2008-02-06 17:00:00,16.538,16.664,16.344,16.565,27100000.0
2008-02-06 18:00:00,16.539,16.603,16.318,16.51,27700000.0
2008-02-06 19:00:00,16.485,16.589,16.343,16.437,23700000.0
2008-02-06 20:00:00,16.434,16.552,16.314,16.503,19400000.0
2008-02-06 21:00:00,16.449,16.517,16.266,16.366,18300000.0
2008-02-06 22:00:00,16.458,16.485,16.307,16.431,10400000.0
2008-02-06 23:00:00,16.424,16.556,16.299,16.471,10050000.0
2008-02-07 00:00:00,16.339,16.521,16.313,16.313,5600000.0
2008-02-07 01:00:00,16.451,16.48,16.286,16.406,12100000.0
2008-02-07 02:00:00,16.422,16.495,16.302,16.427,13400000.0
2008-02-07 03:00:00,16.436,16.528,16.32,16.464,10800000.0
2008-02-07 04:00:00,16.467,16.515,16.324,16.338,5600000.0
2008-02-07 05:00:00,16.443,16.516,16.311,16.397,5400000.0
2008-02-07 06:00:00,16.414,16.549,16.357,16.365,6050000.0
2008-02-07 07:00:00,16.36,16.623,16.36,16.5,17000000.0
2008-02-07 08:00:00,16.537,16.672,16.418,16.561,14650000.0
2008-02-07 09:00:00,16.54,16.658,16.382,16.408,20950000.0
2008-02-07 10:00:00,16.446,16.633,16.364,16.475,23300000.0
2008-02-07 11:00:00,16.553,16.69,16.428,16.559,24750000.0
2008-02-07 12:00:00,16.563,16.647,16.385,16.525,24150000.0
2008-02-07 13:00:00,16.63,16.706,16.463,16.681,25100000.0
2008-02-07 14:00:00,16.577,16.681,16.389,16.592,26050000.0
2008-02-07 15:00:00,16.493,16.629,16.342,16.43,25800000.0
2008-02-07 16:00:00,16.483,16.655,16.34,16.524,27500000.0
2008-02-07 17:00:00,16.609,16.805,16.461,16.722,27850000.0
2008-02-07 18:00:00,16.694,16.799,16.538,16.712,27950000.0
2008-02-07 19:00:00,16.705,16.815,16.595,16.621,24350000.0
2008-02-07 20:00:00,16.72,16.765,16.516,16.634,20550000.0
2008-02-07 21:00:00,16.718,16.793,16.544,16.635,16950000.0
2008-02-07 22:00:00,16.748,16.796,16.559,16.724,14200000.0
2008-02-07 23:00:00,16.723,16.804,16.604,16.759,10400000.0
2008-02-08 00:00:00,16.77,17.18,16.681,16.748,2950000.0
2008-02-08 01:00:00,16.711,16.782,16.594,16.689,11150000.0
2008-02-08 02:00:00,16.732,16.827,16.591,16.713,12650000.0
2008-02-08 03:00:00,16.727,16.838,16.643,16.674,10150000.0
2008-02-08 04:00:00,16.75,16.901,16.662,16.686,13050000.0
2008-02-08 05:00:00,16.834,16.915,16.686,16.859,15750000.0
2008-02-08 06:00:00,16.837,16.861,16.643,16.768,13100000.0
2008-02-08 07:00:00,16.766,16.898,16.657,16.682,13600000.0
2008-02-08 08:00:00,16.82,16.87,16.65,16.845,18450000.0
2008-02-08 09:00:00,16.769,16.878,16.636,16.673,20750000.0
2008-02-08 10:00:00,16.832,17.005,16.684,16.849,23200000.0
2008-02-08 11:00:00,16.918,17.011,16.74,16.873,24600000.0
2008-02-08 12:00:00,16.87,16.987,16.771,16.872,24800000.0
2008-02-08 13:00:00,16.95,17.001,16.737,16.957,24900000.0
2008-02-08 14:00:00,16.885,16.975,16.754,16.901,25350000.0
2008-02-08 15:00:00,16.823,16.981,16.744,16.874,26100000.0
2008-02-08 16:00:00,16.926,17.023,16.724,16.94,27450000.0
2008-02-08 17:00:00,17.028,17.113,16.831,17.042,27650000.0
2008-02-08 18:00:00,17.004,17.129,16.885,17.006,26850000.0
2008-02-08 19:00:00,16.983,17.156,16.89,17.013,24350000.0
2008-02-08 20:00:00,17.086,17.135,16.898,16.961,19650000.0
2008-02-08 21:00:00,17.01,17.137,16.895,16.968,15050000.0
2008-02-08 22:00:00,17.084,17.125,16.957,17.089,10250000.0
2008-02-08 23:00:00,17.073,17.21,17.0,17.145,12650000.0
2008-02-11 00:00:00,17.014,17.174,17.002,17.002,3750000.0
2008-02-11 01:00:00,17.079,17.186,16.954,17.125,13350000.0
2008-02-11 02:00:00,17.129,17.254,17.019,17.093,14400000.0
2008-02-11 03:00:00,17.047,17.214,17.01,17.18,11450000.0
2008-02-11 04:00:00,17.139,17.215,17.0,17.094,11700000.0
2008-02-11 05:00:00,17.063,17.16,16.939,17.119,10850000.0
2008-02-11 06:00:00,17.011,17.179,16.928,17.085,15350000.0
2008-02-11 07:00:00,17.004,17.249,16.966,17.112,18300000.0
2008-02-11 08:00:00,17.07,17.241,16.99,17.108,20950000.0
2008-02-11 09:00:00,17.109,17.29,16.983,17.19,26350000.0
2008-02-11 10:00:00,17.232,17.271,17.026,17.266,26650000.0
2008-02-11 11:00:00,17.169,17.34,17.005,17.164,27500000.0
2008-02-11 12:00:00,17.127,17.324,17.078,17.241,26650000.0
2008-02-11 13:00:00,17.33,17.401,17.136,17.208,25900000.0
2008-02-11 14:00:00,17.336,17.341,17.066,17.301,25800000.0
2008-02-11 15:00:00,17.203,17.317,17.03,17.16,26850000.0
2008-02-11 16:00:00,17.136,17.266,17.019,17.102,25950000.0
2008-02-11 17:00:00,17.041,17.232,16.942,17.185,26250000.0
2008-02-11 18:00:00,17.122,17.436,17.071,17.293,25750000.0
2008-02-11 19:00:00,17.261,17.549,17.228,17.388,22150000.0
2008-02-11 20:00:00,17.338,17.459,17.231,17.27,21700000.0
2008-02-11 21:00:00,17.379,17.494,17.204,17.485,23450000.0
2008-02-11 22:00:00,17.464,17.551,17.306,17.448,12150000.0
2008-02-11 23:00:00,17.415,17.566,17.321,17.367,9550000.0
2008-02-12 00:00:00,17.408,17.484,17.307,17.369,5500000.0
2008-02-12 01:00:00,17.39,17.508,17.259,17.294,13700000.0
2008-02-12 02:00:00,17.403,17.503,17.256,17.331,12800000.0
2008-02-12 03:00:00,17.305,17.548,17.288,17.471,12850000.0
2008-02-12 04:00:00,17.425,17.52,17.316,17.38,10450000.0
2008-02-12 05:00:00,17.374,17.482,17.273,17.39,9300000.0
2008-02-12 06:00:00,17.402,17.472,17.254,17.369,12500000.0
2008-02-12 07:00:00,17.296,17.475,17.227,17.355,18400000.0
2008-02-12 08:00:00,17.339,17.524,17.262,17.372,21400000.0
2008-02-12 09:00:00,17.412,17.553,17.291,17.491,25150000.0
2008-02-12 10:00:00,17.544,17.593,17.335,17.507,27550000.0
2008-02-12 11:00:00,17.413,17.537,17.317,17.465,27500000.0
2008-02-12 12:00:00,17.403,17.552,17.284,17.406,26700000.0
2008-02-12 13:00:00,17.508,17.547,17.293,17.348,25800000.0
2008-02-12 14:00:00,17.466,17.472,17.194,17.356,25650000.0
2008-02-12 15:00:00,17.245,17.432,17.156,17.385,26700000.0
2008-02-12 16:00:00,17.322,17.548,17.25,17.336,26100000.0
2008-02-12 17:00:00,17.288,17.5,17.288,17.442,26600000.0
2008-02-12 18:00:00,17.423,17.449,17.062,17.189,25400000.0
2008-02-12 19:00:00,17.246,17.299,16.979,17.18,24800000.0
2008-02-12 20:00:00,17.102,17.272,16.983,17.037,19550000.0
2008-02-12 21:00:00,17.173,17.178,16.967,17.115,16600000.0
2008-02-12 22:00:00,17.12,17.177,16.965,17.087,9650000.0
2008-02-12 23:00:00,17.028,17.199,16.985,17.149,9450000.0
2008-02-13 00:00:00,17.122,17.191,16.99,17.158,4650000.0
2008-02-13 01:00:00,17.121,17.19,16.994,17.16,10050000.0
2008-02-13 02:00:00,17.047,17.223,16.983,17.032,11350000.0
2008-02-13 03:00:00,16.994,17.178,16.831,17.012,20950000.0
2008-02-13 04:00:00,16.978,17.07,16.849,16.984,22600000.0
2008-02-13 05:00:00,17.013,17.085,16.853,17.029,17100000.0
2008-02-13 06:00:00,16.908,17.119,16.841,16.952,16350000.0
2008-02-13 07:00:00,16.871,17.085,16.847,16.91,21100000.0
2008-02-13 08:00:00,16.961,17.099,16.796,16.922,22900000.0
2008-02-13 09:00:00,16.93,17.029,16.693,16.871,25900000.0
2008-02-13 10:00:00,16.945,16.98,16.737,16.959,26900000.0
2008-02-13 11:00:00,16.853,17.057,16.752,16.983,27500000.0
2008-02-13 12:00:00,16.934,17.133,16.863,16.973,26550000.0
2008-02-13 13:00:00,17.019,17.1,16.831,16.831,21900000.0
2008-02-13 14:00:00,16.97,17.042,16.768,16.958,25350000.0
2008-02-13 15:00:00,16.815,17.165,16.754,17.085,26950000.0
2008-02-13 16:00:00,17.029,17.1,16.831,16.916,25650000.0
2008-02-13 17:00:00,16.815,17.08,16.808,17.072,25850000.0
2008-02-13 18:00:00,16.934,17.286,16.932,17.081,24950000.0
2008-02-13 19:00:00,17.183,17.333,17.049,17.266,22750000.0
2008-02-13 20:00:00,17.242,17.325,17.104,17.184,14700000.0
2008-02-13 21:00:00,17.258,17.341,17.151,17.259,13050000.0
2008-02-13 22:00:00,17.285,17.302,17.075,17.162,15050000.0
2008-02-13 23:00:00,17.106,17.293,17.086,17.252,7800000.0
2008-02-14 00:00:00,17.16,17.26,17.1,17.161,4100000.0
2008-02-14 01:00:00,17.177,17.34,17.152,17.29,10650000.0
2008-02-14 02:00:00,17.265,17.331,17.12,17.309,13500000.0
2008-02-14 03:00:00,17.169,17.34,17.081,17.159,10100000.0
2008-02-14 04:00:00,17.252,17.338,17.098,17.175,11350000.0
2008-02-14 05:00:00,17.221,17.302,17.08,17.219,12100000.0
2008-02-14 06:00:00,17.162,17.312,17.087,17.249,8600000.0
2008-02-14 07:00:00,17.181,17.339,17.144,17.22,15300000.0
2008-02-14 08:00:00,17.166,17.429,17.165,17.324,17950000.0
2008-02-14 09:00:00,17.336,17.487,17.241,17.397,18350000.0
2008-02-14 10:00:00,17.404,17.48,17.201,17.382,24050000.0
2008-02-14 11:00:00,17.301,17.482,17.228,17.388,26150000.0
2008-02-14 12:00:00,17.351,17.447,17.105,17.206,25900000.0
2008-02-14 13:00:00,17.296,17.34,17.069,17.126,25300000.0
2008-02-14 14:00:00,17.263,17.343,17.031,17.215,25700000.0
2008-02-14 15:00:00,17.092,17.243,16.948,17.16,26850000.0
2008-02-14 16:00:00,17.082,17.292,16.957,17.096,25800000.0
2008-02-14 17:00:00,17.033,17.348,17.033,17.325,25950000.0
2008-02-14 18:00:00,17.256,17.413,17.146,17.218,23750000.0
2008-02-14 19:00:00,17.268,17.39,17.024,17.229,20300000.0
2008-02-14 20:00:00,17.227,17.281,17.046,17.11,19100000.0
2008-02-14 21:00:00,17.202,17.317,17.051,17.221,12900000.0
2008-02-14 22:00:00,17.25,17.286,17.03,17.101,11150000.0
2008-02-14 23:00:00,17.06,17.255,17.043,17.125,6700000.0
2008-02-15 00:00:00,17.132,17.249,17.052,17.203,5450000.0
2008-02-15 01:00:00,17.147,17.268,17.063,17.242,9900000.0
2008-02-15 02:00:00,17.1,17.322,17.1,17.218,12450000.0
2008-02-15 03:00:00,17.139,17.341,17.114,17.114,10550000.0
2008-02-15 04:00:00,17.229,17.3,17.104,17.286,5250000.0
2008-02-15 05:00:00,17.14,17.324,17.119,17.299,7600000.0
2008-02-15 06:00:00,17.282,17.322,17.143,17.254,8350000.0
2008-02-15 07:00:00,17.179,17.351,17.147,17.215,13100000.0
2008-02-15 08:00:00,17.2,17.365,17.136,17.217,16400000.0
2008-02-15 09:00:00,17.247,17.344,17.125,17.244,16200000.0
2008-02-15 10:00:00,17.282,17.341,17.094,17.286,17000000.0
2008-02-15 11:00:00,17.198,17.429,17.139,17.317,24600000.0
2008-02-15 12:00:00,17.287,17.4,17.164,17.26,25750000.0
2008-02-15 13:00:00,17.339,17.47,17.166,17.229,25550000.0
2008-02-15 14:00:00,17.364,17.417,17.152,17.401,25300000.0
2008-02-15 15:00:00,17.302,17.475,17.252,17.401,26950000.0
2008-02-15 16:00:00,17.335,17.48,17.23,17.297,25600000.0
2008-02-15 17:00:00,17.258,17.434,17.142,17.282,25350000.0
2008-02-15 18:00:00,17.152,17.327,16.846,16.927,24800000.0
2008-02-15 19:00:00,16.99,17.145,16.795,17.124,22950000.0
2008-02-15 20:00:00,17.038,17.161,16.906,16.972,19350000.0
2008-02-15 21:00:00,16.979,17.153,16.9,17.107,12200000.0
2008-02-15 22:00:00,17.11,17.128,16.899,17.02,10150000.0
2008-02-15 23:00:00,17.047,17.096,16.929,17.022,5700000.0
2008-02-18 00:00:00,16.91,17.082,16.87,17.049,3200000.0
2008-02-18 01:00:00,17.03,17.095,16.888,17.039,11000000.0
2008-02-18 02:00:00,17.008,17.114,16.903,17.103,11150000.0
2008-02-18 03:00:00,16.959,17.236,16.95,17.025,9750000.0
2008-02-18 04:00:00,17.119,17.224,16.99,17.108,9200000.0
2008-02-18 05:00:00,17.121,17.212,16.937,17.089,12550000.0
2008-02-18 06:00:00,16.985,17.124,16.878,16.998,13100000.0
2008-02-18 07:00:00,16.919,17.076,16.867,16.964,12300000.0
2008-02-18 08:00:00,16.95,17.11,16.89,16.973,19400000.0
2008-02-18 09:00:00,16.994,17.06,16.855,16.972,20300000.0
2008-02-18 10:00:00,16.986,17.056,16.774,16.977,24350000.0
2008-02-18 11:00:00,16.881,17.061,16.778,16.988,23200000.0
2008-02-18 12:00:00,16.914,17.1,16.868,16.949,22300000.0
2008-02-18 13:00:00,17.038,17.067,16.803,16.899,21850000.0
2008-02-18 14:00:00,16.981,17.012,16.748,16.991,22450000.0
2008-02-18 15:00:00,16.904,17.06,16.854,16.994,16350000.0
2008-02-18 16:00:00,16.949,17.051,16.823,16.928,19000000.0
2008-02-18 17:00:00,16.87,17.072,16.794,16.957,16650000.0
2008-02-18 18:00:00,16.849,17.034,16.83,16.999,9800000.0
2008-02-18 19:00:00,16.87,17.076,16.811,17.051,8400000.0
2008-02-18 20:00:00,16.947,17.109,16.906,17.034,8950000.0
2008-02-18 21:00:00,16.93,17.1,16.912,16.962,6450000.0
2008-02-18 22:00:00,17.06,17.085,16.92,16.986,6050000.0
2008-02-18 23:00:00,16.95,17.129,16.911,17.02,6400000.0
2008-02-19 00:00:00,16.93,17.089,16.909,17.007,5200000.0
2008-02-19 01:00:00,16.996,17.179,16.919,17.082,12200000.0
2008-02-19 02:00:00,17.095,17.137,16.907,17.026,13000000.0
2008-02-19 03:00:00,16.969,17.183,16.954,16.974,9050000.0
2008-02-19 04:00:00,17.079,17.172,16.97,17.095,7750000.0
2008-02-19 05:00:00,17.039,17.205,16.985,17.156,9400000.0
2008-02-19 06:00:00,17.023,17.169,16.956,17.083,9950000.0
2008-02-19 07:00:00,17.016,17.184,16.962,17.03,14350000.0
2008-02-19 08:00:00,17.001,17.22,16.999,17.166,19150000.0
2008-02-19 09:00:00,17.137,17.263,17.015,17.201,20800000.0
2008-02-19 10:00:00,17.203,17.285,17.025,17.214,23200000.0
2008-02-19 11:00:00,17.123,17.285,17.029,17.216,27500000.0
2008-02-19 12:00:00,17.164,17.319,17.012,17.205,26000000.0
2008-02-19 13:00:00,17.284,17.379,17.109,17.128,23600000.0
2008-02-19 14:00:00,17.242,17.323,17.073,17.313,22700000.0
2008-02-19 15:00:00,17.2,17.402,17.134,17.314,27100000.0
2008-02-19 16:00:00,17.267,17.477,17.183,17.299,25750000.0
2008-02-19 17:00:00,17.238,17.433,17.193,17.433,25750000.0
2008-02-19 18:00:00,17.385,17.548,17.237,17.404,26050000.0
2008-02-19 19:00:00,17.456,17.592,17.312,17.444,20300000.0
2008-02-19 20:00:00,17.386,17.543,17.297,17.357,18450000.0
2008-02-19 21:00:00,17.36,17.533,17.326,17.454,12350000.0
2008-02-19 22:00:00,17.483,17.502,17.291,17.437,10750000.0
2008-02-19 23:00:00,17.468,17.549,17.311,17.513,6800000.0
2008-02-20 00:00:00,17.404,17.542,17.377,17.509,5850000.0
2008-02-20 01:00:00,17.433,17.55,17.354,17.463,8600000.0
2008-02-20 02:00:00,17.38,17.544,17.34,17.415,11300000.0
2008-02-20 03:00:00,17.369,17.524,17.22,17.274,8800000.0
2008-02-20 04:00:00,17.399,17.544,17.286,17.419,14100000.0
2008-02-20 05:00:00,17.455,17.531,17.31,17.408,14450000.0
2008-02-20 06:00:00,17.405,17.517,17.271,17.394,10100000.0
2008-02-20 07:00:00,17.335,17.577,17.263,17.456,19050000.0
2008-02-20 08:00:00,17.449,17.614,17.364,17.424,19050000.0
2008-02-20 09:00:00,17.434,17.602,17.324,17.506,21350000.0
2008-02-20 10:00:00,17.51,17.516,17.239,17.434,23600000.0
2008-02-20 11:00:00,17.367,17.528,17.283,17.474,27500000.0
2008-02-20 12:00:00,17.397,17.513,17.272,17.365,26000000.0
2008-02-20 13:00:00,17.44,17.538,17.239,17.261,26200000.0
2008-02-20 14:00:00,17.391,17.428,17.169,17.328,25600000.0
2008-02-20 15:00:00,17.24,17.432,17.06,17.243,26800000.0
2008-02-20 16:00:00,17.167,17.354,17.074,17.232,25950000.0
2008-02-20 17:00:00,17.156,17.475,17.125,17.437,26000000.0
2008-02-20 18:00:00,17.422,17.531,17.277,17.382,21450000.0
2008-02-20 19:00:00,17.464,17.702,17.333,17.621,24950000.0
2008-02-20 20:00:00,17.622,17.738,17.469,17.589,22850000.0
2008-02-20 21:00:00,17.685,17.774,17.533,17.73,19000000.0
2008-02-20 22:00:00,17.767,17.812,17.573,17.761,19700000.0
2008-02-20 23:00:00,17.709,17.848,17.639,17.782,11450000.0
2008-02-21 00:00:00,17.686,17.845,17.655,17.799,4700000.0
2008-02-21 01:00:00,17.783,17.957,17.66,17.691,16300000.0
2008-02-21 02:00:00,17.764,17.886,17.616,17.731,18050000.0
2008-02-21 03:00:00,17.679,17.853,17.655,17.662,11150000.0
2008-02-21 04:00:00,17.799,17.844,17.642,17.773,13850000.0
2008-02-21 05:00:00,17.777,17.835,17.616,17.788,15000000.0
2008-02-21 06:00:00,17.75,17.816,17.621,17.703,11300000.0
2008-02-21 07:00:00,17.642,17.893,17.599,17.731,18050000.0
2008-02-21 08:00:00,17.697,17.909,17.67,17.779,21450000.0
2008-02-21 09:00:00,17.794,17.87,17.606,17.765,23850000.0
2008-02-21 10:00:00,17.803,17.981,17.678,17.947,24750000.0
2008-02-21 11:00:00,17.859,17.996,17.761,17.956,26950000.0
2008-02-21 12:00:00,17.887,17.981,17.72,17.904,26000000.0
2008-02-21 13:00:00,17.989,18.018,17.768,17.773,25800000.0
2008-02-21 14:00:00,17.894,18.009,17.751,17.884,25150000.0
2008-02-21 15:00:00,17.779,17.963,17.682,17.904,26700000.0
2008-02-21 16:00:00,17.81,17.968,17.721,17.823,25650000.0
2008-02-21 17:00:00,17.771,17.942,17.655,17.867,25500000.0
2008-02-21 18:00:00,17.769,18.04,17.721,17.9,26250000.0
2008-02-21 19:00:00,17.854,18.025,17.689,17.79,20050000.0
2008-02-21 20:00:00,17.811,17.958,17.634,17.737,20800000.0
2008-02-21 21:00:00,17.789,17.881,17.654,17.744,15700000.0
2008-02-21 22:00:00,17.83,17.85,17.616,17.772,15700000.0
2008-02-21 23:00:00,17.736,17.858,17.661,17.83,11350000.0
2008-02-22 00:00:00,17.757,17.849,17.687,17.849,6350000.0
2008-02-22 01:00:00,17.689,17.853,17.63,17.771,9150000.0
2008-02-22 02:00:00,17.722,17.891,17.59,17.712,13950000.0
2008-02-22 03:00:00,17.642,17.88,17.642,17.852,12600000.0
2008-02-22 04:00:00,17.767,17.918,17.672,17.804,15700000.0
2008-02-22 05:00:00,17.816,17.958,17.73,17.924,14500000.0
2008-02-22 06:00:00,17.851,17.957,17.766,17.896,9800000.0
2008-02-22 07:00:00,17.816,17.994,17.785,17.844,14300000.0
2008-02-22 08:00:00,17.81,17.946,17.723,17.801,17400000.0
2008-02-22 09:00:00,17.81,17.907,17.679,17.81,20750000.0
2008-02-22 10:00:00,17.837,17.941,17.665,17.883,25500000.0
2008-02-22 11:00:00,17.808,17.991,17.748,17.891,27100000.0
2008-02-22 12:00:00,17.84,17.982,17.719,17.815,23900000.0
2008-02-22 13:00:00,17.903,17.98,17.708,17.792,23700000.0
2008-02-22 14:00:00,17.903,17.94,17.717,17.886,25250000.0
2008-02-22 15:00:00,17.802,17.985,17.712,17.849,26700000.0
2008-02-22 16:00:00,17.767,17.982,17.686,17.803,25900000.0
2008-02-22 17:00:00,17.736,17.901,17.556,17.785,26650000.0
2008-02-22 18:00:00,17.796,17.967,17.642,17.81,26600000.0
2008-02-22 19:00:00,17.882,18.103,17.792,17.944,23200000.0
2008-02-22 20:00:00,17.925,18.007,17.78,17.856,22200000.0
2008-02-22 21:00:00,17.959,17.979,17.793,17.929,11850000.0
2008-02-22 22:00:00,17.96,18.009,17.82,17.846,9650000.0
2008-02-22 23:00:00,17.894,18.059,17.833,17.989,5100000.0
2008-02-25 00:00:00,17.84,18.038,17.838,17.975,3300000.0
2008-02-25 01:00:00,17.84,18.044,17.83,18.013,7800000.0
2008-02-25 02:00:00,18.009,18.095,17.888,18.017,9650000.0
2008-02-25 03:00:00,17.982,18.055,17.905,17.966,9100000.0
2008-02-25 04:00:00,18.039,18.08,17.89,17.979,6600000.0
2008-02-25 05:00:00,17.976,18.086,17.888,18.07,8400000.0
2008-02-25 06:00:00,18.029,18.114,17.893,18.012,11200000.0
2008-02-25 07:00:00,17.957,18.1,17.857,18.036,12000000.0
2008-02-25 08:00:00,18.071,18.173,17.937,18.033,9000000.0
2008-02-25 09:00:00,18.014,18.113,17.903,17.936,12300000.0
2008-02-25 10:00:00,18.091,18.141,17.879,17.967,16950000.0
2008-02-25 11:00:00,18.024,18.171,17.92,17.993,24250000.0
2008-02-25 12:00:00,18.068,18.125,17.869,17.954,25650000.0
2008-02-25 13:00:00,18.082,18.103,17.851,18.026,25350000.0
2008-02-25 14:00:00,17.91,18.109,17.844,18.075,24650000.0
2008-02-25 15:00:00,17.99,18.131,17.841,17.929,26450000.0
2008-02-25 16:00:00,17.992,18.124,17.766,17.766,27500000.0
2008-02-25 17:00:00,17.955,18.002,17.728,17.939,26900000.0
2008-02-25 18:00:00,17.872,17.994,17.743,17.826,23850000.0
2008-02-25 19:00:00,17.804,18.06,17.752,17.937,22500000.0
2008-02-25 20:00:00,17.97,18.091,17.769,17.793,20000000.0
2008-02-25 21:00:00,17.995,18.122,17.773,17.984,12300000.0
2008-02-25 22:00:00,18.076,18.138,17.907,18.026,12400000.0
2008-02-25 23:00:00,18.014,18.129,17.929,18.044,11900000.0
2008-02-26 00:00:00,17.95,18.127,17.907,17.945,7300000.0
2008-02-26 01:00:00,17.986,18.12,17.921,17.943,11650000.0
2008-02-26 02:00:00,18.074,18.133,17.906,18.096,18450000.0
2008-02-26 03:00:00,18.062,18.121,17.904,18.021,11450000.0
2008-02-26 04:00:00,17.959,18.087,17.898,17.974,12050000.0
2008-02-26 05:00:00,17.996,18.106,17.865,18.045,17300000.0
2008-02-26 06:00:00,18.009,18.096,17.871,17.997,15750000.0
2008-02-26 07:00:00,17.895,18.047,17.853,17.884,15350000.0
2008-02-26 08:00:00,17.961,18.079,17.838,17.936,19100000.0
2008-02-26 09:00:00,17.9,18.064,17.839,17.839,22000000.0
2008-02-26 10:00:00,18.006,18.033,17.758,17.879,21900000.0
2008-02-26 11:00:00,17.902,18.076,17.807,17.95,25700000.0
2008-02-26 12:00:00,18.008,18.087,17.843,17.917,27350000.0
2008-02-26 13:00:00,18.003,18.089,17.832,18.086,22750000.0
2008-02-26 14:00:00,17.967,18.148,17.897,18.089,23700000.0
2008-02-26 15:00:00,18.037,18.212,17.927,18.072,26500000.0
2008-02-26 16:00:00,18.147,18.214,17.959,18.091,27500000.0
2008-02-26 17:00:00,18.184,18.444,17.996,18.396,27550000.0
2008-02-26 18:00:00,18.379,18.502,18.043,18.397,27850000.0
2008-02-26 19:00:00,18.384,18.719,18.099,18.549,23650000.0
2008-02-26 20:00:00,18.552,18.759,18.474,18.627,19700000.0
2008-02-26 21:00:00,18.601,18.861,18.018,18.681,17750000.0
2008-02-26 22:00:00,18.701,18.821,18.531,18.663,13900000.0
2008-02-26 23:00:00,18.69,18.828,18.523,18.731,10800000.0
2008-02-27 00:00:00,18.609,18.796,18.494,18.577,7400000.0
2008-02-27 01:00:00,18.661,18.891,18.586,18.801,14950000.0
2008-02-27 02:00:00,18.845,19.042,18.714,18.994,19950000.0
2008-02-27 03:00:00,18.948,19.029,18.786,18.984,15400000.0
2008-02-27 04:00:00,19.002,19.183,18.831,19.078,18400000.0
2008-02-27 05:00:00,19.088,19.265,18.996,19.203,19000000.0
2008-02-27 06:00:00,19.163,19.246,18.975,19.027,22300000.0
2008-02-27 07:00:00,19.027,19.248,18.993,19.078,20250000.0
2008-02-27 08:00:00,19.18,19.247,19.003,19.124,23900000.0
2008-02-27 09:00:00,19.024,19.198,18.964,19.103,23450000.0
2008-02-27 10:00:00,19.143,19.421,18.977,19.173,27150000.0
2008-02-27 11:00:00,19.228,19.412,19.111,19.223,26600000.0
2008-02-27 12:00:00,19.296,19.325,19.086,19.152,27200000.0
2008-02-27 13:00:00,19.259,19.349,19.088,19.31,25550000.0
2008-02-27 14:00:00,19.149,19.446,19.149,19.341,26550000.0
2008-02-27 15:00:00,19.287,19.39,18.846,18.992,26600000.0
2008-02-27 16:00:00,19.06,19.352,18.943,19.183,27500000.0
2008-02-27 17:00:00,19.257,19.287,18.755,19.031,27500000.0
2008-02-27 18:00:00,18.963,19.271,18.873,19.194,28150000.0
2008-02-27 19:00:00,19.157,19.287,19.03,19.168,24100000.0
2008-02-27 20:00:00,19.103,19.298,19.021,19.066,21850000.0
2008-02-27 21:00:00,19.195,19.325,19.019,19.127,15400000.0
2008-02-27 22:00:00,19.222,19.306,19.07,19.191,13350000.0
2008-02-27 23:00:00,19.198,19.282,19.073,19.219,13350000.0
2008-02-28 00:00:00,19.105,19.312,19.081,19.14,9050000.0
2008-02-28 01:00:00,19.194,19.32,19.07,19.085,13300000.0
2008-02-28 02:00:00,19.219,19.322,19.113,19.251,16700000.0
2008-02-28 03:00:00,19.212,19.288,19.076,19.131,11550000.0
2008-02-28 04:00:00,19.209,19.259,19.057,19.134,9300000.0
2008-02-28 05:00:00,19.136,19.24,19.048,19.192,12900000.0
2008-02-28 06:00:00,19.163,19.215,18.984,19.147,20400000.0
2008-02-28 07:00:00,19.077,19.223,19.001,19.056,17150000.0
2008-02-28 08:00:00,19.161,19.26,19.032,19.17,20850000.0
2008-02-28 09:00:00,19.071,19.215,18.866,18.969,23400000.0
2008-02-28 10:00:00,19.056,19.165,18.894,19.005,26250000.0
2008-02-28 11:00:00,19.065,19.165,18.935,19.022,26600000.0
2008-02-28 12:00:00,19.104,19.185,18.952,19.011,26850000.0
2008-02-28 13:00:00,19.128,19.242,18.955,19.242,25900000.0
2008-02-28 14:00:00,19.097,19.304,19.012,19.23,26600000.0
2008-02-28 15:00:00,19.154,19.347,19.046,19.255,26500000.0
2008-02-28 16:00:00,19.326,19.363,19.1,19.211,27500000.0
2008-02-28 17:00:00,19.291,19.636,19.119,19.636,27750000.0
2008-02-28 18:00:00,19.616,19.778,19.479,19.634,28600000.0
2008-02-28 19:00:00,19.61,19.798,19.421,19.598,24850000.0
2008-02-28 20:00:00,19.611,19.741,19.451,19.601,22050000.0
2008-02-28 21:00:00,19.663,19.809,19.522,19.624,16250000.0
2008-02-28 22:00:00,19.729,19.841,19.603,19.709,14350000.0
2008-02-28 23:00:00,19.747,19.798,19.577,19.695,11350000.0
2008-02-29 00:00:00,19.574,19.784,19.551,19.621,7600000.0
2008-02-29 01:00:00,19.64,19.836,19.57,19.608,14150000.0
2008-02-29 02:00:00,19.749,19.813,19.603,19.74,20100000.0
2008-02-29 03:00:00,19.702,19.792,19.569,19.746,12300000.0
2008-02-29 04:00:00,19.739,19.742,19.486,19.533,15350000.0
2008-02-29 05:00:00,19.56,19.784,19.487,19.754,18250000.0
2008-02-29 06:00:00,19.729,19.848,19.611,19.678,20050000.0
2008-02-29 07:00:00,19.657,19.868,19.6,19.676,23050000.0
2008-02-29 08:00:00,19.784,19.85,19.608,19.755,17500000.0
2008-02-29 09:00:00,19.704,19.906,19.633,19.788,25300000.0
2008-02-29 10:00:00,19.845,19.939,19.574,19.586,26800000.0
2008-02-29 11:00:00,19.684,19.799,19.436,19.513,26300000.0
2008-02-29 12:00:00,19.6,19.682,19.377,19.524,26350000.0
2008-02-29 13:00:00,19.663,19.72,19.427,19.635,25500000.0
2008-02-29 14:00:00,19.492,19.648,19.255,19.448,26600000.0
2008-02-29 15:00:00,19.366,19.624,19.211,19.465,26400000.0
2008-02-29 16:00:00,19.531,19.865,19.393,19.723,27500000.0
2008-02-29 17:00:00,19.822,19.822,19.339,19.597,27500000.0
2008-02-29 18:00:00,19.557,19.817,19.397,19.685,28200000.0
2008-02-29 19:00:00,19.661,19.776,19.541,19.602,24150000.0
2008-02-29 20:00:00,19.595,19.804,19.562,19.618,19550000.0
2008-02-29 21:00:00,19.684,19.796,19.501,19.715,18200000.0
2008-02-29 22:00:00,19.754,19.818,19.607,19.709,13650000.0
2008-02-29 23:00:00,19.745,19.824,19.645,19.762,11300000.0
2008-03-03 00:00:00,19.644,19.843,19.614,19.79,5500000.0
2008-03-03 01:00:00,19.71,19.836,19.58,19.621,16150000.0
2008-03-03 02:00:00,19.621,19.875,19.62,19.762,15550000.0
2008-03-03 03:00:00,19.699,19.885,19.665,19.713,19500000.0
2008-03-03 04:00:00,19.834,19.899,19.684,19.764,12650000.0
2008-03-03 05:00:00,19.743,19.873,19.682,19.856,10000000.0
2008-03-03 06:00:00,19.73,20.029,19.709,19.928,15050000.0
2008-03-03 07:00:00,19.86,20.023,19.814,19.898,19850000.0
2008-03-03 08:00:00,19.848,20.197,19.848,20.018,21500000.0
2008-03-03 09:00:00,20.055,20.206,19.921,20.069,26400000.0
2008-03-03 10:00:00,20.082,20.082,19.816,19.958,27350000.0
2008-03-03 11:00:00,19.849,20.051,19.744,19.909,27500000.0
2008-03-03 12:00:00,19.842,20.083,19.738,19.987,26150000.0
2008-03-03 13:00:00,20.052,20.193,19.912,20.001,26200000.0
2008-03-03 14:00:00,20.118,20.184,19.93,20.114,25900000.0
2008-03-03 15:00:00,20.029,20.311,19.91,20.245,27150000.0
2008-03-03 16:00:00,20.192,20.421,20.109,20.232,26400000.0
2008-03-03 17:00:00,20.169,20.586,20.07,20.251,27150000.0
2008-03-03 18:00:00,20.216,20.364,20.098,20.129,27050000.0
2008-03-03 19:00:00,20.135,20.284,19.896,20.167,25200000.0
2008-03-03 20:00:00,20.03,20.295,19.89,20.037,24050000.0
2008-03-03 21:00:00,20.108,20.279,19.984,20.224,22900000.0
2008-03-03 22:00:00,20.247,20.367,20.086,20.228,20850000.0
2008-03-03 23:00:00,20.207,20.33,20.134,20.302,13100000.0
2008-03-04 00:00:00,20.268,20.311,20.121,20.252,9400000.0
2008-03-04 01:00:00,20.303,20.357,20.096,20.298,19150000.0
2008-03-04 02:00:00,20.132,20.327,20.117,20.231,18550000.0
2008-03-04 03:00:00,20.159,20.397,20.159,20.205,19700000.0
2008-03-04 04:00:00,20.28,20.412,20.169,20.263,12900000.0
2008-03-04 05:00:00,20.232,20.329,20.021,20.115,17500000.0
2008-03-04 06:00:00,20.061,20.235,19.955,20.1,19750000.0
2008-03-04 07:00:00,20.035,20.218,19.971,20.063,20550000.0
2008-03-04 08:00:00,20.043,20.248,20.026,20.111,21800000.0
2008-03-04 09:00:00,20.133,20.267,20.037,20.139,27000000.0
2008-03-04 10:00:00,20.196,20.323,20.072,20.309,26800000.0
2008-03-04 11:00:00,20.242,20.342,20.076,20.232,27100000.0
2008-03-04 12:00:00,20.163,20.296,20.022,20.185,26600000.0
2008-03-04 13:00:00,20.261,20.385,20.086,20.158,26550000.0
2008-03-04 14:00:00,20.333,20.524,20.167,20.448,25900000.0
2008-03-04 15:00:00,20.351,20.461,20.116,20.211,27450000.0
2008-03-04 16:00:00,20.164,20.481,20.113,20.263,26700000.0
2008-03-04 17:00:00,20.218,20.465,20.152,20.297,27150000.0
2008-03-04 18:00:00,20.24,20.344,19.51,19.628,27300000.0
2008-03-04 19:00:00,19.631,20.03,19.557,19.924,25100000.0
2008-03-04 20:00:00,19.832,19.936,19.453,19.455,24400000.0
2008-03-04 21:00:00,19.471,19.666,19.352,19.577,17650000.0
2008-03-04 22:00:00,19.65,19.832,19.512,19.698,14600000.0
2008-03-04 23:00:00,19.658,19.784,19.532,19.731,15950000.0
2008-03-05 00:00:00,19.708,19.78,19.597,19.667,8350000.0
2008-03-05 01:00:00,19.736,19.81,19.514,19.719,23050000.0
2008-03-05 02:00:00,19.615,19.842,19.546,19.573,20900000.0
2008-03-05 03:00:00,19.503,19.759,19.458,19.497,21200000.0
2008-03-05 04:00:00,19.665,19.687,19.37,19.484,20000000.0
2008-03-05 05:00:00,19.425,19.608,19.342,19.453,14950000.0
2008-03-05 06:00:00,19.36,19.618,19.331,19.526,22400000.0
2008-03-05 07:00:00,19.421,19.652,19.399,19.447,20550000.0
2008-03-05 08:00:00,19.449,19.605,19.345,19.48,22300000.0
2008-03-05 09:00:00,19.484,19.66,19.298,19.566,27950000.0
2008-03-05 10:00:00,19.596,19.653,19.419,19.607,26300000.0
2008-03-05 11:00:00,19.522,19.647,19.4,19.598,27500000.0
2008-03-05 12:00:00,19.537,19.699,19.407,19.502,26600000.0
2008-03-05 13:00:00,19.579,19.579,19.233,19.327,26150000.0
2008-03-05 14:00:00,19.459,19.531,19.211,19.51,25900000.0
2008-03-05 15:00:00,19.402,19.924,19.332,19.924,27150000.0
2008-03-05 16:00:00,19.867,20.209,19.788,20.083,26600000.0
2008-03-05 17:00:00,20.018,20.422,19.935,20.334,27150000.0
2008-03-05 18:00:00,20.287,20.822,20.132,20.562,26900000.0
2008-03-05 19:00:00,20.58,20.794,20.523,20.614,25150000.0
2008-03-05 20:00:00,20.522,20.692,20.223,20.39,24850000.0
2008-03-05 21:00:00,20.472,20.706,20.176,20.654,21300000.0
2008-03-05 22:00:00,20.673,20.801,20.521,20.73,19200000.0
2008-03-05 23:00:00,20.685,20.792,20.582,20.768,18750000.0
2008-03-06 00:00:00,20.754,20.804,20.632,20.707,6000000.0
2008-03-06 01:00:00,20.776,20.82,20.577,20.761,16500000.0
2008-03-06 02:00:00,20.609,20.8,20.55,20.685,19100000.0
2008-03-06 03:00:00,20.657,20.845,20.603,20.656,18250000.0
2008-03-06 04:00:00,20.75,20.819,20.609,20.689,13700000.0
2008-03-06 05:00:00,20.653,20.744,20.535,20.647,12650000.0
2008-03-06 06:00:00,20.584,20.775,20.555,20.653,14550000.0
2008-03-06 07:00:00,20.638,20.764,20.544,20.632,17400000.0
2008-03-06 08:00:00,20.611,20.854,20.599,20.701,21950000.0
2008-03-06 09:00:00,20.745,21.111,20.647,20.985,28000000.0
2008-03-06 10:00:00,21.025,21.206,20.899,21.166,27150000.0
2008-03-06 11:00:00,21.085,21.239,20.854,20.995,27500000.0
2008-03-06 12:00:00,20.942,21.201,20.67,20.721,26100000.0
2008-03-06 13:00:00,20.805,21.01,20.661,20.68,26550000.0
2008-03-06 14:00:00,20.828,20.884,20.558,20.772,25900000.0
2008-03-06 15:00:00,20.665,20.824,20.276,20.744,27450000.0
2008-03-06 16:00:00,20.685,20.796,20.119,20.221,26550000.0
2008-03-06 17:00:00,20.143,20.625,20.143,20.53,27150000.0
2008-03-06 18:00:00,20.495,20.539,19.918,19.918,26850000.0
2008-03-06 19:00:00,19.928,20.181,19.675,20.117,25700000.0
2008-03-06 20:00:00,20.028,20.261,19.921,20.112,24050000.0
2008-03-06 21:00:00,20.152,20.226,19.953,20.096,22850000.0
2008-03-06 22:00:00,20.137,20.247,19.975,20.122,19750000.0
2008-03-06 23:00:00,20.102,20.216,19.974,20.111,16300000.0
2008-03-07 00:00:00,20.103,20.186,19.97,20.056,9500000.0
2008-03-07 01:00:00,20.121,20.216,19.98,20.144,15800000.0
2008-03-07 02:00:00,20.115,20.221,19.998,20.127,17750000.0
2008-03-07 03:00:00,20.069,20.282,20.041,20.06,18450000.0
2008-03-07 04:00:00,20.13,20.262,20.041,20.202,16650000.0
2008-03-07 05:00:00,20.134,20.305,20.107,20.225,16550000.0
2008-03-07 06:00:00,20.161,20.332,20.069,20.189,18250000.0
2008-03-07 07:00:00,20.134,20.28,20.088,20.152,19350000.0
2008-03-07 08:00:00,20.128,20.356,20.107,20.251,20600000.0
2008-03-07 09:00:00,20.277,20.356,20.049,20.172,27750000.0
2008-03-07 10:00:00,20.194,20.25,19.833,20.046,27000000.0
2008-03-07 11:00:00,19.959,20.213,19.903,20.032,27500000.0
2008-03-07 12:00:00,19.957,20.138,19.797,19.938,24800000.0
2008-03-07 13:00:00,20.006,20.284,19.862,20.071,26550000.0
2008-03-07 14:00:00,20.188,20.284,20.039,20.254,25900000.0
2008-03-07 15:00:00,20.134,20.649,19.957,20.273,27550000.0
2008-03-07 16:00:00,20.205,20.306,19.684,20.051,26300000.0
2008-03-07 17:00:00,20.005,20.372,19.896,20.335,27150000.0
2008-03-07 18:00:00,20.261,20.484,20.062,20.116,26950000.0
2008-03-07 19:00:00,20.151,20.336,19.977,20.136,24650000.0
2008-03-07 20:00:00,20.055,20.218,19.962,20.009,23200000.0
2008-03-07 21:00:00,20.116,20.183,19.938,20.067,20900000.0
2008-03-07 22:00:00,20.098,20.169,19.938,20.134,15250000.0
2008-03-07 23:00:00,20.085,20.189,19.961,20.048,13950000.0
2008-03-09 23:00:00,20.038,20.151,19.979,20.134,5150000.0
2008-03-10 00:00:00,20.129,20.32,20.026,20.271,15900000.0
2008-03-10 01:00:00,20.292,20.314,20.071,20.209,19300000.0
2008-03-10 02:00:00,20.221,20.221,19.98,20.17,20900000.0
2008-03-10 03:00:00,20.141,20.218,19.96,20.15,17550000.0
2008-03-10 04:00:00,20.193,20.244,20.009,20.097,15700000.0
2008-03-10 05:00:00,20.112,20.215,20.013,20.18,16700000.0
2008-03-10 06:00:00,20.157,20.289,20.036,20.135,21150000.0
2008-03-10 07:00:00,20.161,20.32,20.073,20.128,21400000.0
2008-03-10 08:00:00,20.209,20.32,20.065,20.181,22300000.0
2008-03-10 09:00:00,20.187,20.354,20.09,20.182,26500000.0
2008-03-10 10:00:00,20.268,20.416,20.086,20.128,27150000.0
2008-03-10 11:00:00,20.192,20.294,19.992,20.077,26150000.0
2008-03-10 12:00:00,20.159,20.184,19.844,19.901,26750000.0
2008-03-10 13:00:00,19.994,20.033,19.344,19.618,25900000.0
2008-03-10 14:00:00,19.49,19.601,19.069,19.452,26550000.0
2008-03-10 15:00:00,19.365,19.466,19.163,19.338,26600000.0
2008-03-10 16:00:00,19.404,19.72,19.275,19.439,27500000.0
2008-03-10 17:00:00,19.501,19.662,19.307,19.466,27350000.0
2008-03-10 18:00:00,19.446,19.862,19.311,19.619,27850000.0
2008-03-10 19:00:00,19.726,19.83,19.505,19.513,22800000.0
2008-03-10 20:00:00,19.539,19.749,19.5,19.544,21050000.0
2008-03-10 21:00:00,19.637,19.691,19.456,19.483,14550000.0
2008-03-10 22:00:00,19.574,19.653,19.43,19.558,13300000.0
2008-03-10 23:00:00,19.58,19.687,19.526,19.654,6950000.0
2008-03-11 00:00:00,19.504,19.712,19.463,19.534,18900000.0
2008-03-11 01:00:00,19.565,19.7,19.441,19.5,17950000.0
2008-03-11 02:00:00,19.639,19.723,19.515,19.644,18800000.0
2008-03-11 03:00:00,19.6,19.734,19.466,19.624,18250000.0
2008-03-11 04:00:00,19.564,19.718,19.527,19.608,11700000.0
2008-03-11 05:00:00,19.626,19.735,19.463,19.639,14500000.0
2008-03-11 06:00:00,19.597,19.65,19.429,19.579,19900000.0
2008-03-11 07:00:00,19.517,19.672,19.438,19.591,22250000.0
2008-03-11 08:00:00,19.62,19.645,19.366,19.432,23700000.0
2008-03-11 09:00:00,19.406,19.685,19.374,19.546,25450000.0
2008-03-11 10:00:00,19.599,19.903,19.439,19.666,26650000.0
2008-03-11 11:00:00,19.745,19.944,19.626,19.834,26600000.0
2008-03-11 12:00:00,19.837,20.196,19.747,20.061,27300000.0
2008-03-11 13:00:00,20.162,20.252,19.917,20.217,25900000.0
2008-03-11 14:00:00,20.093,20.25,19.786,19.992,26550000.0
2008-03-11 15:00:00,19.91,20.035,19.321,19.543,25700000.0
2008-03-11 16:00:00,19.594,19.658,19.188,19.39,27500000.0
2008-03-11 17:00:00,19.483,19.731,19.369,19.72,27200000.0
2008-03-11 18:00:00,19.676,19.924,19.455,19.617,27300000.0
2008-03-11 19:00:00,19.604,19.689,19.408,19.415,22700000.0
2008-03-11 20:00:00,19.4,19.608,19.386,19.464,16700000.0
2008-03-11 21:00:00,19.585,19.699,19.405,19.545,15650000.0
2008-03-11 22:00:00,19.616,19.719,19.483,19.554,16700000.0
2008-03-11 23:00:00,19.612,19.672,19.501,19.501,5300000.0
2008-03-12 00:00:00,19.513,19.693,19.484,19.596,14450000.0
2008-03-12 01:00:00,19.575,19.66,19.456,19.598,16600000.0
2008-03-12 02:00:00,19.619,19.724,19.496,19.668,15250000.0
2008-03-12 03:00:00,19.661,19.74,19.56,19.678,14100000.0
2008-03-12 04:00:00,19.597,19.74,19.545,19.601,9700000.0
2008-03-12 05:00:00,19.625,19.724,19.5,19.639,14800000.0
2008-03-12 06:00:00,19.646,19.735,19.502,19.613,18150000.0
2008-03-12 07:00:00,19.567,19.712,19.499,19.544,15300000.0
2008-03-12 08:00:00,19.621,19.738,19.47,19.54,21800000.0
2008-03-12 09:00:00,19.536,19.657,19.262,19.389,26050000.0
2008-03-12 10:00:00,19.461,19.5,19.211,19.294,27150000.0
2008-03-12 11:00:00,19.349,19.613,19.281,19.527,26600000.0
2008-03-12 12:00:00,19.527,19.778,19.516,19.606,27200000.0
2008-03-12 13:00:00,19.695,19.706,19.453,19.646,25900000.0
2008-03-12 14:00:00,19.533,19.763,19.448,19.701,26550000.0
2008-03-12 15:00:00,19.628,20.009,19.588,19.908,26600000.0
2008-03-12 16:00:00,19.963,20.032,19.641,19.714,27500000.0
2008-03-12 17:00:00,19.831,19.988,19.666,19.921,27200000.0
2008-03-12 18:00:00,19.881,20.178,19.76,19.917,28600000.0
2008-03-12 19:00:00,19.898,20.033,19.749,19.855,23250000.0
2008-03-12 20:00:00,19.859,20.033,19.809,19.9,16200000.0
2008-03-12 21:00:00,19.878,20.175,19.845,20.014,19950000.0
2008-03-12 22:00:00,20.092,20.151,19.946,20.038,13450000.0
2008-03-12 23:00:00,19.99,20.259,19.929,20.141,7350000.0
2008-03-13 00:00:00,19.974,20.16,19.947,20.008,13900000.0
2008-03-13 01:00:00,20.001,20.196,19.956,20.114,17250000.0
2008-03-13 02:00:00,20.141,20.218,19.991,20.147,17150000.0
2008-03-13 03:00:00,20.14,20.231,20.036,20.135,14900000.0
2008-03-13 04:00:00,20.071,20.246,20.023,20.111,9750000.0
2008-03-13 05:00:00,20.126,20.269,20.035,20.2,12350000.0
2008-03-13 06:00:00,20.184,20.259,20.05,20.169,17800000.0
2008-03-13 07:00:00,20.116,20.273,20.036,20.099,20300000.0
2008-03-13 08:00:00,20.19,20.351,20.014,20.179,23200000.0
2008-03-13 09:00:00,20.152,20.405,20.077,20.292,25650000.0
2008-03-13 10:00:00,20.333,20.439,20.16,20.235,26700000.0
2008-03-13 11:00:00,20.296,20.446,20.184,20.303,26600000.0
2008-03-13 12:00:00,20.366,20.449,20.151,20.345,27150000.0
2008-03-13 13:00:00,20.436,20.86,20.302,20.789,25900000.0
2008-03-13 14:00:00,20.644,20.818,20.339,20.561,26550000.0
2008-03-13 15:00:00,20.465,20.73,20.356,20.56,26600000.0
2008-03-13 16:00:00,20.64,20.824,20.507,20.598,27500000.0
2008-03-13 17:00:00,20.714,20.714,20.31,20.568,27350000.0
2008-03-13 18:00:00,20.541,20.601,20.231,20.368,28500000.0
2008-03-13 19:00:00,20.348,20.433,20.139,20.183,24200000.0
2008-03-13 20:00:00,20.202,20.446,20.153,20.326,18600000.0
2008-03-13 21:00:00,20.299,20.566,20.24,20.425,17300000.0
2008-03-13 22:00:00,20.497,20.576,20.323,20.399,16950000.0
2008-03-13 23:00:00,20.438,20.555,20.362,20.511,7350000.0
2008-03-14 00:00:00,20.384,20.594,20.323,20.359,17500000.0
2008-03-14 01:00:00,20.411,20.587,20.353,20.527,17200000.0
2008-03-14 02:00:00,20.563,20.602,20.347,20.546,16500000.0
2008-03-14 03:00:00,20.502,20.593,20.39,20.513,13350000.0
2008-03-14 04:00:00,20.445,20.583,20.357,20.432,10800000.0
2008-03-14 05:00:00,20.473,20.54,20.369,20.527,13300000.0
2008-03-14 06:00:00,20.446,20.616,20.36,20.511,17950000.0
2008-03-14 07:00:00,20.447,20.732,20.41,20.575,22350000.0
2008-03-14 08:00:00,20.634,20.73,20.489,20.554,24150000.0
2008-03-14 09:00:00,20.554,20.685,20.438,20.562,26150000.0
2008-03-14 10:00:00,20.598,20.697,20.403,20.465,26800000.0
2008-03-14 11:00:00,20.509,20.74,20.438,20.597,26250000.0
2008-03-14 12:00:00,20.65,20.737,20.463,20.501,26000000.0
2008-03-14 13:00:00,20.621,20.642,20.221,20.36,25900000.0
2008-03-14 14:00:00,20.241,20.517,20.157,20.516,26550000.0
2008-03-14 15:00:00,20.45,20.643,20.302,20.567,26600000.0
2008-03-14 16:00:00,20.652,20.85,20.459,20.687,26700000.0
2008-03-14 17:00:00,20.79,20.79,20.314,20.501,27450000.0
2008-03-14 18:00:00,20.483,20.667,20.385,20.471,28050000.0
2008-03-14 19:00:00,20.448,20.693,20.365,20.534,23300000.0
2008-03-14 20:00:00,20.539,20.677,20.416,20.501,23200000.0
2008-03-14 21:00:00,20.584,20.714,20.461,20.522,18700000.0
2008-03-14 22:00:00,20.579,20.664,20.457,20.566,10950000.0
2008-03-16 23:00:00,20.594,20.679,20.484,20.584,3900000.0
2008-03-17 00:00:00,20.494,20.785,20.494,20.549,18550000.0
2008-03-17 01:00:00,20.626,20.996,20.58,20.924,22600000.0
2008-03-17 02:00:00,20.893,21.083,20.737,20.931,22350000.0
2008-03-17 03:00:00,20.881,21.181,20.875,20.964,20350000.0
2008-03-17 04:00:00,21.09,21.141,20.879,21.014,7700000.0
2008-03-17 05:00:00,20.974,21.151,20.927,21.101,10100000.0
2008-03-17 06:00:00,20.997,21.144,20.949,21.068,12550000.0
2008-03-17 07:00:00,21.036,21.186,21.003,21.07,11700000.0
2008-03-17 08:00:00,21.06,21.293,21.019,21.174,13000000.0
2008-03-17 09:00:00,21.163,21.304,21.006,21.14,22250000.0
2008-03-17 10:00:00,21.162,21.212,20.866,21.123,24050000.0
2008-03-17 11:00:00,21.021,21.215,20.91,21.09,27500000.0
2008-03-17 12:00:00,21.031,21.116,20.837,20.9,26600000.0
2008-03-17 13:00:00,20.991,21.029,20.752,20.758,26550000.0
2008-03-17 14:00:00,20.917,20.931,20.045,20.317,25900000.0
2008-03-17 15:00:00,20.195,20.502,19.834,20.319,26900000.0
2008-03-17 16:00:00,20.262,20.578,20.044,20.449,26600000.0
2008-03-17 17:00:00,20.376,20.665,20.319,20.615,27150000.0
2008-03-17 18:00:00,20.55,20.592,20.182,20.344,27000000.0
2008-03-17 19:00:00,20.325,20.502,19.738,19.813,24300000.0
2008-03-17 20:00:00,19.704,20.117,19.698,19.959,23800000.0
2008-03-17 21:00:00,20.043,20.303,19.892,20.134,20750000.0
2008-03-17 22:00:00,20.196,20.341,19.993,20.084,15800000.0
2008-03-17 23:00:00,20.068,20.19,19.985,20.109,7000000.0
2008-03-18 00:00:00,20.111,20.213,20.009,20.112,15900000.0
2008-03-18 01:00:00,20.155,20.188,19.907,20.099,18150000.0
2008-03-18 02:00:00,20.051,20.088,19.726,19.868,21050000.0
2008-03-18 03:00:00,19.938,20.0,19.763,19.808,20700000.0
2008-03-18 04:00:00,19.894,19.974,19.785,19.844,13300000.0
2008-03-18 05:00:00,19.854,20.025,19.788,19.925,15000000.0
2008-03-18 06:00:00,19.863,20.06,19.776,19.909,18050000.0
2008-03-18 07:00:00,19.927,20.101,19.866,19.946,20900000.0
2008-03-18 08:00:00,19.938,20.087,19.842,19.986,24100000.0
2008-03-18 09:00:00,19.996,20.108,19.763,19.908,29600000.0
2008-03-18 10:00:00,19.93,20.169,19.775,20.148,27700000.0
2008-03-18 11:00:00,20.087,20.28,19.968,20.155,27500000.0
2008-03-18 12:00:00,20.103,20.323,20.005,20.156,26550000.0
2008-03-18 13:00:00,20.243,20.404,20.074,20.226,26200000.0
2008-03-18 14:00:00,20.33,20.426,20.119,20.298,25900000.0
2008-03-18 15:00:00,20.176,20.323,19.952,20.193,27050000.0
2008-03-18 16:00:00,20.124,20.299,19.921,20.065,26500000.0
2008-03-18 17:00:00,19.998,20.168,19.763,20.0,27300000.0
2008-03-18 18:00:00,19.937,20.092,19.748,19.813,26800000.0
2008-03-18 19:00:00,19.823,20.034,19.709,19.992,24350000.0
2008-03-18 20:00:00,19.904,20.056,19.674,19.698,25000000.0
2008-03-18 21:00:00,19.732,19.837,19.454,19.553,25100000.0
2008-03-18 22:00:00,19.578,19.708,19.418,19.645,20450000.0
2008-03-18 23:00:00,19.619,19.682,19.496,19.573,10450000.0
2008-03-19 00:00:00,19.644,19.759,19.541,19.721,18000000.0
2008-03-19 01:00:00,19.75,19.776,19.531,19.669,17600000.0
2008-03-19 02:00:00,19.621,19.782,19.515,19.623,18600000.0
2008-03-19 03:00:00,19.623,19.783,19.514,19.598,19150000.0
2008-03-19 04:00:00,19.72,19.832,19.609,19.737,14600000.0
2008-03-19 05:00:00,19.684,19.837,19.622,19.777,12450000.0
2008-03-19 06:00:00,19.702,19.919,19.611,19.722,15800000.0
2008-03-19 07:00:00,19.751,19.902,19.692,19.742,20600000.0
2008-03-19 08:00:00,19.711,19.88,19.627,19.746,23850000.0
2008-03-19 09:00:00,19.778,19.95,19.678,19.825,29150000.0
2008-03-19 10:00:00,19.852,20.014,19.687,20.014,25700000.0
2008-03-19 11:00:00,19.915,20.085,19.741,19.921,27500000.0
2008-03-19 12:00:00,19.877,20.021,19.726,19.794,26750000.0
2008-03-19 13:00:00,19.88,19.922,19.598,19.598,26550000.0
2008-03-19 14:00:00,19.734,19.848,19.093,19.289,25850000.0
2008-03-19 15:00:00,19.173,19.476,18.202,18.53,27000000.0
2008-03-19 16:00:00,18.461,19.016,18.355,18.872,26600000.0
2008-03-19 17:00:00,18.811,18.949,18.109,18.297,27000000.0
2008-03-19 18:00:00,18.276,18.459,18.087,18.158,27100000.0
2008-03-19 19:00:00,18.196,18.464,18.131,18.427,24750000.0
2008-03-19 20:00:00,18.34,18.505,18.152,18.211,23300000.0
2008-03-19 21:00:00,18.298,18.421,18.169,18.355,20900000.0
2008-03-19 22:00:00,18.386,18.413,18.175,18.277,18300000.0
2008-03-19 23:00:00,18.258,18.342,18.135,18.244,6950000.0
2008-03-20 00:00:00,18.289,18.363,18.073,18.285,18800000.0
2008-03-20 01:00:00,18.304,18.322,18.02,18.171,21550000.0
2008-03-20 02:00:00,18.103,18.217,17.733,17.736,22800000.0
2008-03-20 03:00:00,17.76,18.003,17.656,17.828,25200000.0
2008-03-20 04:00:00,17.872,18.082,17.79,17.959,23200000.0
2008-03-20 05:00:00,17.988,18.151,17.841,18.11,22150000.0
2008-03-20 06:00:00,18.007,18.157,17.835,17.849,20400000.0
2008-03-20 07:00:00,17.842,18.124,17.83,17.964,21800000.0
2008-03-20 08:00:00,17.955,18.173,17.881,18.012,23650000.0
2008-03-20 09:00:00,18.026,18.141,17.638,17.844,28050000.0
2008-03-20 10:00:00,17.887,18.009,17.51,17.732,27650000.0
2008-03-20 11:00:00,17.634,17.82,17.128,17.267,27500000.0
2008-03-20 12:00:00,17.227,17.418,17.058,17.317,26750000.0
2008-03-20 13:00:00,17.409,17.564,17.22,17.352,26550000.0
2008-03-20 14:00:00,17.502,17.511,17.026,17.251,25900000.0
2008-03-20 15:00:00,17.165,17.303,16.784,17.177,27000000.0
2008-03-20 16:00:00,17.118,17.384,16.964,17.263,26500000.0
2008-03-20 17:00:00,17.236,17.411,16.923,17.174,27000000.0
2008-03-20 18:00:00,17.11,17.23,16.932,17.03,27100000.0
2008-03-20 19:00:00,17.054,17.153,16.677,16.908,24550000.0
2008-03-20 20:00:00,16.804,16.981,16.638,16.655,21650000.0
2008-03-20 21:00:00,16.72,16.864,16.522,16.75,23300000.0
2008-03-20 22:00:00,16.802,16.835,16.565,16.695,20150000.0
2008-03-20 23:00:00,16.681,16.801,16.619,16.626,8350000.0
2008-03-21 00:00:00,16.731,16.767,16.605,16.694,3850000.0
2008-03-21 01:00:00,16.756,16.793,16.59,16.764,4850000.0
2008-03-21 02:00:00,16.711,16.769,16.599,16.652,5400000.0
2008-03-21 03:00:00,16.65,16.966,16.646,16.912,4550000.0
2008-03-21 04:00:00,16.911,16.987,16.824,16.894,4000000.0
2008-03-21 05:00:00,16.904,17.058,16.787,16.979,4250000.0
2008-03-21 06:00:00,16.9,17.107,16.889,17.024,6400000.0
2008-03-21 07:00:00,16.946,17.092,16.891,17.007,5350000.0
2008-03-21 08:00:00,16.94,17.081,16.913,16.987,5800000.0
2008-03-21 09:00:00,17.006,17.175,16.879,17.06,7450000.0
2008-03-21 10:00:00,17.152,17.17,16.998,17.158,5250000.0
2008-03-21 11:00:00,17.071,17.181,16.999,17.141,6800000.0
2008-03-21 12:00:00,17.081,17.219,16.983,17.067,7200000.0
2008-03-21 13:00:00,17.107,17.149,16.937,17.098,7450000.0
2008-03-21 14:00:00,17.111,17.176,16.894,17.09,6950000.0
2008-03-21 15:00:00,17.088,17.195,17.038,17.176,6900000.0
2008-03-21 16:00:00,17.109,17.206,17.05,17.144,5950000.0
2008-03-21 17:00:00,17.046,17.221,17.04,17.103,8100000.0
2008-03-21 18:00:00,17.133,17.211,17.051,17.16,4800000.0
2008-03-21 19:00:00,17.108,17.21,17.05,17.089,7000000.0
2008-03-21 20:00:00,17.084,17.229,17.055,17.143,5300000.0
2008-03-21 21:00:00,17.136,17.194,17.048,17.194,2900000.0
2008-03-21 22:00:00,17.083,17.208,17.066,17.169,5050000.0
2008-03-23 23:00:00,17.108,17.223,17.051,17.162,3550000.0
2008-03-24 00:00:00,17.161,17.161,16.655,16.827,19650000.0
2008-03-24 01:00:00,16.83,17.034,16.674,16.973,20900000.0
2008-03-24 02:00:00,16.864,17.148,16.841,16.976,22600000.0
2008-03-24 03:00:00,17.032,17.151,16.812,16.812,20950000.0
2008-03-24 04:00:00,16.947,17.017,16.745,16.92,17350000.0
2008-03-24 05:00:00,16.877,16.976,16.714,16.848,15200000.0
2008-03-24 06:00:00,16.767,16.974,16.644,16.725,20050000.0
2008-03-24 07:00:00,16.735,17.014,16.712,16.863,21300000.0
2008-03-24 08:00:00,16.836,16.999,16.677,16.795,24550000.0
2008-03-24 09:00:00,16.81,17.109,16.709,17.002,29250000.0
2008-03-24 10:00:00,17.026,17.23,16.892,17.064,27100000.0
2008-03-24 11:00:00,16.983,17.231,16.909,17.106,25100000.0
2008-03-24 12:00:00,17.072,17.215,16.924,17.062,25550000.0
2008-03-24 13:00:00,17.164,17.198,16.713,16.767,26150000.0
2008-03-24 14:00:00,16.898,17.055,16.728,16.905,25650000.0
2008-03-24 15:00:00,16.788,16.948,16.666,16.887,27050000.0
2008-03-24 16:00:00,16.821,17.17,16.709,16.97,26500000.0
2008-03-24 17:00:00,16.925,17.165,16.907,17.085,26900000.0
2008-03-24 18:00:00,17.023,17.198,16.872,17.082,26150000.0
2008-03-24 19:00:00,17.094,17.183,16.894,17.058,23800000.0
2008-03-24 20:00:00,16.958,17.085,16.723,16.772,21500000.0
2008-03-24 21:00:00,16.826,16.945,16.653,16.844,23150000.0
2008-03-24 22:00:00,16.83,17.038,16.774,16.943,14550000.0
2008-03-24 23:00:00,16.927,17.01,16.816,16.919,3100000.0
2008-03-25 00:00:00,17.02,17.96,16.804,16.875,16150000.0
2008-03-25 01:00:00,16.969,17.125,16.803,17.094,18300000.0
2008-03-25 02:00:00,17.051,17.2,16.945,17.046,18300000.0
2008-03-25 03:00:00,17.048,17.26,17.018,17.058,19450000.0
2008-03-25 04:00:00,17.188,17.383,17.075,17.294,16500000.0
2008-03-25 05:00:00,17.34,17.473,17.19,17.427,11300000.0
2008-03-25 06:00:00,17.365,17.501,17.196,17.32,18600000.0
2008-03-25 07:00:00,17.233,17.424,17.184,17.23,19850000.0
2008-03-25 08:00:00,17.221,17.479,17.111,17.312,24800000.0
2008-03-25 09:00:00,17.318,17.431,17.205,17.373,14750000.0
2008-03-25 10:00:00,17.392,17.571,17.265,17.493,27600000.0
2008-03-25 11:00:00,17.408,17.541,17.268,17.488,26700000.0
2008-03-25 12:00:00,17.432,17.696,17.341,17.557,25900000.0
2008-03-25 13:00:00,17.638,17.735,17.421,17.442,26550000.0
2008-03-25 14:00:00,17.551,17.575,17.209,17.439,25950000.0
2008-03-25 15:00:00,17.354,17.483,17.144,17.344,27000000.0
2008-03-25 16:00:00,17.283,17.462,17.186,17.329,26500000.0
2008-03-25 17:00:00,17.265,17.567,17.214,17.567,27350000.0
2008-03-25 18:00:00,17.501,17.792,17.458,17.608,26950000.0
2008-03-25 19:00:00,17.613,17.805,17.558,17.744,22900000.0
2008-03-25 20:00:00,17.666,17.862,17.552,17.719,20700000.0
2008-03-25 21:00:00,17.739,17.891,17.603,17.839,18850000.0
2008-03-25 22:00:00,17.89,17.986,17.705,17.872,18300000.0
2008-03-25 23:00:00,17.84,17.976,17.758,17.889,7950000.0
2008-03-26 00:00:00,17.881,17.959,17.719,17.862,18250000.0
2008-03-26 01:00:00,17.888,17.903,17.658,17.839,19450000.0
2008-03-26 02:00:00,17.744,17.938,17.684,17.826,19850000.0
2008-03-26 03:00:00,17.841,17.992,17.728,17.733,20650000.0
2008-03-26 04:00:00,17.838,17.973,17.725,17.859,15850000.0
2008-03-26 05:00:00,17.824,17.937,17.722,17.901,8400000.0
2008-03-26 06:00:00,17.785,17.951,17.725,17.808,13750000.0
2008-03-26 07:00:00,17.766,17.976,17.756,17.82,17950000.0
2008-03-26 08:00:00,17.821,17.98,17.678,17.785,25400000.0
2008-03-26 09:00:00,17.787,17.925,17.67,17.78,28000000.0
2008-03-26 10:00:00,17.823,17.861,17.53,17.632,27050000.0
2008-03-26 11:00:00,17.547,18.031,17.518,17.944,27500000.0
2008-03-26 12:00:00,17.901,18.114,17.802,18.016,26800000.0
2008-03-26 13:00:00,18.116,18.147,17.832,17.952,26550000.0
2008-03-26 14:00:00,18.1,18.1,17.794,17.94,25900000.0
2008-03-26 15:00:00,17.824,18.007,17.693,17.985,27200000.0
2008-03-26 16:00:00,17.94,18.169,17.881,17.989,26700000.0
2008-03-26 17:00:00,17.913,18.218,17.87,18.152,27200000.0
2008-03-26 18:00:00,18.13,18.268,17.977,18.067,26650000.0
2008-03-26 19:00:00,18.082,18.402,17.978,18.365,23450000.0
2008-03-26 20:00:00,18.267,18.393,18.128,18.206,21250000.0
2008-03-26 21:00:00,18.268,18.417,18.186,18.297,18000000.0
2008-03-26 22:00:00,18.33,18.43,18.192,18.363,14250000.0
2008-03-26 23:00:00,18.331,18.42,18.276,18.276,7700000.0
2008-03-27 00:00:00,18.374,18.443,18.251,18.408,17750000.0
2008-03-27 01:00:00,18.43,18.457,18.246,18.4,20300000.0
2008-03-27 02:00:00,18.361,18.422,18.21,18.374,16550000.0
2008-03-27 03:00:00,18.32,18.454,18.172,18.191,16700000.0
2008-03-27 04:00:00,18.292,18.352,18.116,18.267,17000000.0
2008-03-27 05:00:00,18.21,18.363,18.165,18.335,9000000.0
2008-03-27 06:00:00,18.232,18.415,18.172,18.218,15100000.0
2008-03-27 07:00:00,18.183,18.367,18.164,18.276,20200000.0
2008-03-27 08:00:00,18.21,18.357,18.124,18.228,22350000.0
2008-03-27 09:00:00,18.246,18.341,18.058,18.181,28450000.0
2008-03-27 10:00:00,18.196,18.236,17.819,18.172,27600000.0
2008-03-27 11:00:00,18.082,18.256,17.969,18.137,27500000.0
2008-03-27 12:00:00,18.084,18.311,17.993,18.139,26300000.0
2008-03-27 13:00:00,18.227,18.283,18.024,18.024,26550000.0
2008-03-27 14:00:00,18.176,18.221,17.807,18.015,25950000.0
2008-03-27 15:00:00,17.947,18.287,17.837,18.193,27100000.0
2008-03-27 16:00:00,18.128,18.286,17.967,18.163,26400000.0
2008-03-27 17:00:00,18.108,18.278,17.992,18.26,26900000.0
2008-03-27 18:00:00,18.183,18.274,18.028,18.128,27000000.0
2008-03-27 19:00:00,18.131,18.542,18.042,18.475,24050000.0
2008-03-27 20:00:00,18.376,18.596,18.294,18.321,21500000.0
2008-03-27 21:00:00,18.371,18.499,18.254,18.384,19600000.0
2008-03-27 22:00:00,18.405,18.429,18.222,18.314,11200000.0
2008-03-27 23:00:00,18.309,18.426,18.259,18.266,5900000.0
2008-03-28 00:00:00,18.371,18.529,18.286,18.467,14900000.0
2008-03-28 01:00:00,18.493,18.526,18.31,18.511,17800000.0
2008-03-28 02:00:00,18.404,18.552,18.245,18.273,19600000.0
2008-03-28 03:00:00,18.296,18.369,18.038,18.094,21550000.0
2008-03-28 04:00:00,18.214,18.3,18.093,18.275,12900000.0
2008-03-28 05:00:00,18.206,18.315,18.065,18.188,13850000.0
2008-03-28 06:00:00,18.105,18.294,18.066,18.117,15250000.0
2008-03-28 07:00:00,18.116,18.325,18.066,18.185,20200000.0
2008-03-28 08:00:00,18.15,18.327,18.043,18.121,22050000.0
2008-03-28 09:00:00,18.149,18.272,18.018,18.196,29050000.0
2008-03-28 10:00:00,18.233,18.26,17.975,18.208,26650000.0
2008-03-28 11:00:00,18.11,18.452,18.067,18.35,27500000.0
2008-03-28 12:00:00,18.287,18.413,18.151,18.278,26550000.0
2008-03-28 13:00:00,18.353,18.413,18.166,18.187,26000000.0
2008-03-28 14:00:00,18.315,18.327,17.89,18.096,25500000.0
2008-03-28 15:00:00,17.982,18.087,17.566,17.838,26950000.0
2008-03-28 16:00:00,17.798,17.976,17.679,17.81,26550000.0
2008-03-28 17:00:00,17.744,17.988,17.632,17.779,27150000.0
2008-03-28 18:00:00,17.707,17.839,17.491,17.653,27500000.0
2008-03-28 19:00:00,17.684,17.909,17.584,17.821,21750000.0
2008-03-28 20:00:00,17.759,17.934,17.679,17.728,17650000.0
2008-03-28 21:00:00,17.807,17.924,17.703,17.838,15550000.0
2008-03-28 22:00:00,17.861,17.879,17.69,17.764,14100000.0
2008-03-30 23:00:00,17.788,17.872,17.724,17.736,3300000.0
2008-03-31 00:00:00,17.841,17.852,17.54,17.617,17650000.0
2008-03-31 01:00:00,17.647,17.8,17.49,17.642,18300000.0
2008-03-31 02:00:00,17.714,17.872,17.567,17.78,19250000.0
2008-03-31 03:00:00,17.762,17.883,17.639,17.791,14950000.0
2008-03-31 04:00:00,17.786,17.881,17.674,17.763,13900000.0
2008-03-31 05:00:00,17.796,17.894,17.69,17.85,10700000.0
2008-03-31 06:00:00,17.835,17.893,17.666,17.792,14250000.0
2008-03-31 07:00:00,17.703,17.864,17.615,17.666,20200000.0
2008-03-31 08:00:00,17.75,17.847,17.586,17.716,20300000.0
2008-03-31 09:00:00,17.693,17.941,17.648,17.857,26150000.0
2008-03-31 10:00:00,17.925,18.01,17.755,17.762,26150000.0
2008-03-31 11:00:00,17.806,18.022,17.744,17.897,26150000.0
2008-03-31 12:00:00,17.963,18.021,17.725,17.774,26250000.0
2008-03-31 13:00:00,17.907,18.042,17.744,17.991,25500000.0
2008-03-31 14:00:00,17.849,18.146,17.801,18.062,26550000.0
2008-03-31 15:00:00,18.008,18.142,17.71,17.766,26550000.0
2008-03-31 16:00:00,17.832,18.128,17.606,17.619,27500000.0
2008-03-31 17:00:00,17.724,17.831,17.249,17.415,27600000.0
2008-03-31 18:00:00,17.361,17.431,16.901,17.193,29600000.0
2008-03-31 19:00:00,17.158,17.378,17.002,17.027,25050000.0
2008-03-31 20:00:00,17.044,17.306,17.003,17.144,20500000.0
2008-03-31 21:00:00,17.139,17.329,17.046,17.097,18650000.0
2008-03-31 22:00:00,17.177,17.234,17.052,17.102,12050000.0
2008-03-31 23:00:00,17.15,17.208,17.039,17.144,7450000.0
2008-04-01 00:00:00,17.054,17.201,16.99,17.076,18600000.0
2008-04-01 01:00:00,17.081,17.373,17.043,17.278,18150000.0
2008-04-01 02:00:00,17.299,17.352,17.116,17.253,16600000.0
2008-04-01 03:00:00,17.207,17.304,17.075,17.152,15900000.0
2008-04-01 04:00:00,17.232,17.244,17.05,17.105,12350000.0
2008-04-01 05:00:00,17.159,17.189,16.979,17.134,12850000.0
2008-04-01 06:00:00,17.083,17.233,16.948,17.13,15000000.0
2008-04-01 07:00:00,17.068,17.205,16.871,16.941,22600000.0
2008-04-01 08:00:00,17.031,17.031,16.665,16.775,24600000.0
2008-04-01 09:00:00,16.757,17.018,16.365,16.709,26550000.0
2008-04-01 10:00:00,16.741,16.816,16.498,16.649,27250000.0
2008-04-01 11:00:00,16.715,16.811,16.551,16.595,26200000.0
2008-04-01 12:00:00,16.657,16.738,16.356,16.596,27000000.0
2008-04-01 13:00:00,16.691,16.807,16.517,16.78,25850000.0
2008-04-01 14:00:00,16.638,16.942,16.554,16.714,26550000.0
2008-04-01 15:00:00,16.624,16.765,16.278,16.524,26750000.0
2008-04-01 16:00:00,16.458,16.647,16.168,16.371,27650000.0
2008-04-01 17:00:00,16.443,16.753,16.315,16.651,27600000.0
2008-04-01 18:00:00,16.622,16.916,16.438,16.751,29600000.0
2008-04-01 19:00:00,16.739,16.883,16.596,16.734,24750000.0
2008-04-01 20:00:00,16.764,16.904,16.608,16.676,20800000.0
2008-04-01 21:00:00,16.678,16.837,16.522,16.566,19400000.0
2008-04-01 22:00:00,16.661,16.819,16.545,16.725,14950000.0
2008-04-01 23:00:00,16.758,16.892,16.686,16.794,8200000.0
2008-04-02 00:00:00,16.686,16.927,16.654,16.904,16350000.0
2008-04-02 01:00:00,16.811,16.98,16.733,16.944,15600000.0
2008-04-02 02:00:00,16.917,17.013,16.765,16.921,19800000.0
2008-04-02 03:00:00,16.933,17.007,16.632,16.799,20600000.0
2008-04-02 04:00:00,16.735,16.886,16.634,16.731,17150000.0
2008-04-02 05:00:00,16.77,16.875,16.596,16.807,17100000.0
2008-04-02 06:00:00,16.8,16.95,16.657,16.806,17250000.0
2008-04-02 07:00:00,16.772,16.947,16.607,16.668,21400000.0
2008-04-02 08:00:00,16.751,16.914,16.649,16.773,24400000.0
2008-04-02 09:00:00,16.757,16.992,16.723,16.875,26500000.0
2008-04-02 10:00:00,16.899,17.067,16.734,16.748,25850000.0
2008-04-02 11:00:00,16.799,17.129,16.729,16.957,26600000.0
2008-04-02 12:00:00,17.033,17.093,16.73,16.78,27000000.0
2008-04-02 13:00:00,16.892,16.942,16.696,16.909,25850000.0
2008-04-02 14:00:00,16.753,16.977,16.529,16.787,26550000.0
2008-04-02 15:00:00,16.698,16.944,16.602,16.836,26550000.0
2008-04-02 16:00:00,16.897,17.003,16.66,16.898,27650000.0
2008-04-02 17:00:00,16.973,17.069,16.693,16.959,27600000.0
2008-04-02 18:00:00,16.902,17.125,16.817,17.01,29150000.0
2008-04-02 19:00:00,16.983,17.203,16.87,17.042,24550000.0
2008-04-02 20:00:00,17.109,17.374,16.992,17.198,20450000.0
2008-04-02 21:00:00,17.181,17.428,17.067,17.207,21100000.0
2008-04-02 22:00:00,17.284,17.369,17.121,17.239,13050000.0
2008-04-02 23:00:00,17.284,17.355,17.104,17.2,8850000.0
2008-04-03 00:00:00,17.144,17.362,17.095,17.281,18500000.0
2008-04-03 01:00:00,17.222,17.395,17.134,17.251,14500000.0
2008-04-03 02:00:00,17.359,17.402,17.106,17.246,20250000.0
2008-04-03 03:00:00,17.246,17.341,17.111,17.254,13650000.0
2008-04-03 04:00:00,17.232,17.367,17.142,17.193,10750000.0
2008-04-03 05:00:00,17.215,17.343,17.116,17.29,10350000.0
2008-04-03 06:00:00,17.255,17.312,17.086,17.217,17300000.0
2008-04-03 07:00:00,17.139,17.295,17.034,17.074,19100000.0
2008-04-03 08:00:00,17.174,17.318,17.028,17.162,23100000.0
2008-04-03 09:00:00,17.15,17.287,16.998,17.121,26450000.0
2008-04-03 10:00:00,17.177,17.232,16.959,16.984,27150000.0
2008-04-03 11:00:00,17.051,17.203,16.967,17.061,25550000.0
2008-04-03 12:00:00,17.128,17.196,16.94,17.028,27000000.0
2008-04-03 13:00:00,17.127,17.187,16.868,17.048,25850000.0
2008-04-03 14:00:00,16.953,17.163,16.833,17.071,26550000.0
2008-04-03 15:00:00,17.03,17.218,16.924,17.041,26650000.0
2008-04-03 16:00:00,17.187,17.366,16.86,17.249,27550000.0
2008-04-03 17:00:00,17.32,17.521,17.178,17.471,27800000.0
2008-04-03 18:00:00,17.437,17.53,17.225,17.336,29550000.0
2008-04-03 19:00:00,17.302,17.487,17.19,17.283,23750000.0
2008-04-03 20:00:00,17.382,17.43,16.922,17.286,18900000.0
2008-04-03 21:00:00,17.285,17.406,17.154,17.232,17650000.0
2008-04-03 22:00:00,17.315,17.373,17.148,17.224,10500000.0
2008-04-03 23:00:00,17.258,17.332,17.158,17.224,5250000.0
2008-04-04 00:00:00,17.147,17.399,17.125,17.343,15850000.0
2008-04-04 01:00:00,17.271,17.392,17.223,17.254,11850000.0
2008-04-04 02:00:00,17.369,17.379,17.054,17.229,17000000.0
2008-04-04 03:00:00,17.211,17.315,17.097,17.235,11750000.0
2008-04-04 04:00:00,17.232,17.343,17.079,17.238,10650000.0
2008-04-04 05:00:00,17.253,17.307,17.126,17.277,10250000.0
2008-04-04 06:00:00,17.25,17.321,17.102,17.231,17850000.0
2008-04-04 07:00:00,17.166,17.373,17.119,17.238,19450000.0
2008-04-04 08:00:00,17.291,17.363,17.109,17.248,20600000.0
2008-04-04 09:00:00,17.212,17.432,17.154,17.349,25250000.0
2008-04-04 10:00:00,17.411,17.462,17.188,17.266,26950000.0
2008-04-04 11:00:00,17.316,17.455,17.194,17.352,25900000.0
2008-04-04 12:00:00,17.427,17.533,17.281,17.331,27000000.0
2008-04-04 13:00:00,17.423,17.434,17.195,17.379,25450000.0
2008-04-04 14:00:00,17.236,17.527,17.111,17.312,26550000.0
2008-04-04 15:00:00,17.199,17.518,17.155,17.313,26550000.0
2008-04-04 16:00:00,17.403,17.801,17.258,17.582,27550000.0
2008-04-04 17:00:00,17.664,17.695,17.422,17.606,27700000.0
2008-04-04 18:00:00,17.578,17.684,17.413,17.624,29200000.0
2008-04-04 19:00:00,17.605,17.729,17.511,17.565,23000000.0
2008-04-04 20:00:00,17.653,17.84,17.496,17.683,20000000.0
2008-04-04 21:00:00,17.651,17.797,17.549,17.598,18350000.0
2008-04-04 22:00:00,17.684,17.759,17.574,17.644,9900000.0
2008-04-06 23:00:00,17.684,17.787,17.591,17.674,4550000.0
2008-04-07 00:00:00,17.584,17.838,17.548,17.776,20050000.0
2008-04-07 01:00:00,17.707,17.884,17.653,17.761,17250000.0
2008-04-07 02:00:00,17.874,17.915,17.625,17.846,20800000.0
2008-04-07 03:00:00,17.806,17.876,17.672,17.789,18150000.0
2008-04-07 04:00:00,17.732,17.871,17.664,17.754,12800000.0
2008-04-07 05:00:00,17.754,17.877,17.651,17.86,11550000.0
2008-04-07 06:00:00,17.823,17.913,17.679,17.781,18300000.0
2008-04-07 07:00:00,17.702,17.892,17.666,17.734,18850000.0
2008-04-07 08:00:00,17.828,17.906,17.67,17.717,20400000.0
2008-04-07 09:00:00,17.714,17.832,17.556,17.693,26450000.0
2008-04-07 10:00:00,17.763,17.923,17.557,17.666,27400000.0
2008-04-07 11:00:00,17.719,17.892,17.63,17.775,26050000.0
2008-04-07 12:00:00,17.849,18.011,17.691,17.838,26600000.0
2008-04-07 13:00:00,17.932,17.954,17.67,17.874,25850000.0
2008-04-07 14:00:00,17.727,17.911,17.635,17.89,26550000.0
2008-04-07 15:00:00,17.786,18.063,17.743,17.936,26700000.0
2008-04-07 16:00:00,18.029,18.175,17.831,18.076,27550000.0
2008-04-07 17:00:00,18.104,18.215,17.951,18.172,27800000.0
2008-04-07 18:00:00,18.147,18.183,17.881,18.071,29850000.0
2008-04-07 19:00:00,18.05,18.149,17.905,18.063,21900000.0
2008-04-07 20:00:00,18.067,18.12,17.871,17.94,19550000.0
2008-04-07 21:00:00,17.964,18.124,17.874,17.932,16700000.0
2008-04-07 22:00:00,18.021,18.088,17.865,18.023,12900000.0
2008-04-07 23:00:00,17.994,18.103,17.877,17.964,8150000.0
2008-04-08 00:00:00,17.894,18.094,17.828,17.983,16400000.0
2008-04-08 01:00:00,17.901,18.082,17.825,17.906,13600000.0
2008-04-08 02:00:00,18.029,18.169,17.901,18.106,19100000.0
2008-04-08 03:00:00,18.061,18.097,17.898,18.077,11950000.0
2008-04-08 04:00:00,18.069,18.15,17.929,18.011,15300000.0
2008-04-08 05:00:00,18.036,18.11,17.841,17.956,14550000.0
2008-04-08 06:00:00,17.975,18.019,17.709,17.851,18000000.0
2008-04-08 07:00:00,17.792,17.959,17.708,17.777,21100000.0
2008-04-08 08:00:00,17.864,17.955,17.702,17.852,24250000.0
2008-04-08 09:00:00,17.834,18.018,17.77,17.913,24950000.0
2008-04-08 10:00:00,17.954,18.081,17.803,17.829,27200000.0
2008-04-08 11:00:00,17.906,18.009,17.765,17.9,26700000.0
2008-04-08 12:00:00,17.978,18.085,17.829,17.871,27000000.0
2008-04-08 13:00:00,17.985,17.99,17.664,17.806,25850000.0
2008-04-08 14:00:00,17.671,17.785,17.333,17.468,26550000.0
2008-04-08 15:00:00,17.401,17.713,17.275,17.562,26800000.0
2008-04-08 16:00:00,17.635,17.691,17.378,17.484,27650000.0
2008-04-08 17:00:00,17.563,17.644,17.372,17.628,27400000.0
2008-04-08 18:00:00,17.61,17.766,17.458,17.599,29750000.0
2008-04-08 19:00:00,17.58,17.732,17.449,17.579,23950000.0
2008-04-08 20:00:00,17.641,17.72,17.46,17.536,18700000.0
2008-04-08 21:00:00,17.525,17.7,17.441,17.551,17650000.0
2008-04-08 22:00:00,17.616,17.68,17.504,17.63,10250000.0
2008-04-08 23:00:00,17.594,17.683,17.476,17.6,7200000.0
2008-04-09 00:00:00,17.484,17.714,17.484,17.674,15000000.0
2008-04-09 01:00:00,17.627,17.752,17.516,17.585,13450000.0
2008-04-09 02:00:00,17.699,17.758,17.565,17.691,13450000.0
2008-04-09 03:00:00,17.662,17.74,17.49,17.648,13850000.0
2008-04-09 04:00:00,17.59,17.73,17.491,17.604,10650000.0
2008-04-09 05:00:00,17.606,17.698,17.479,17.645,10400000.0
2008-04-09 06:00:00,17.615,17.691,17.454,17.542,19250000.0
2008-04-09 07:00:00,17.456,17.625,17.368,17.533,21250000.0
2008-04-09 08:00:00,17.561,17.656,17.379,17.546,24100000.0
2008-04-09 09:00:00,17.542,17.665,17.267,17.374,26150000.0
2008-04-09 10:00:00,17.443,17.489,17.219,17.328,27600000.0
2008-04-09 11:00:00,17.398,17.596,17.312,17.453,24350000.0
2008-04-09 12:00:00,17.531,17.616,17.351,17.383,27000000.0
2008-04-09 13:00:00,17.477,17.574,17.272,17.451,25850000.0
2008-04-09 14:00:00,17.335,17.763,17.308,17.763,26550000.0
2008-04-09 15:00:00,17.696,17.97,17.6,17.857,26800000.0
2008-04-09 16:00:00,17.889,18.275,17.749,18.187,27500000.0
2008-04-09 17:00:00,18.241,18.332,17.972,18.16,27800000.0
2008-04-09 18:00:00,18.145,18.303,17.922,18.182,29750000.0
2008-04-09 19:00:00,18.164,18.33,17.988,18.086,24700000.0
2008-04-09 20:00:00,18.061,18.204,17.975,18.033,18550000.0
2008-04-09 21:00:00,18.018,18.143,17.923,18.014,15650000.0
2008-04-09 22:00:00,18.086,18.212,17.982,18.074,11750000.0
2008-04-09 23:00:00,18.114,18.161,17.978,18.084,6650000.0
2008-04-10 00:00:00,17.986,18.163,17.944,18.087,8650000.0
2008-04-10 01:00:00,18.001,18.126,17.91,17.984,13050000.0
2008-04-10 02:00:00,18.099,18.21,17.955,18.155,15000000.0
2008-04-10 03:00:00,18.118,18.202,17.991,18.153,15500000.0
2008-04-10 04:00:00,18.055,18.22,17.961,18.093,8800000.0
2008-04-10 05:00:00,18.089,18.169,17.967,18.138,14200000.0
2008-04-10 06:00:00,18.104,18.182,17.957,18.078,18550000.0
2008-04-10 07:00:00,18.016,18.189,17.95,18.099,16100000.0
2008-04-10 08:00:00,18.131,18.192,17.885,18.0,22700000.0
2008-04-10 09:00:00,17.971,18.224,17.909,18.139,25500000.0
2008-04-10 10:00:00,18.241,18.313,18.067,18.067,27200000.0
2008-04-10 11:00:00,18.16,18.367,18.075,18.269,26600000.0
2008-04-10 12:00:00,18.344,18.448,18.161,18.197,26650000.0
2008-04-10 13:00:00,18.294,18.346,18.109,18.312,25850000.0
2008-04-10 14:00:00,18.163,18.314,17.862,18.052,26550000.0
2008-04-10 15:00:00,17.962,18.197,17.758,17.881,26550000.0
2008-04-10 16:00:00,17.947,18.041,17.686,17.817,27500000.0
2008-04-10 17:00:00,17.929,17.974,17.644,17.857,27800000.0
2008-04-10 18:00:00,17.804,17.948,17.661,17.896,29400000.0
2008-04-10 19:00:00,17.885,18.017,17.804,17.847,24450000.0
2008-04-10 20:00:00,17.923,17.989,17.777,17.919,19750000.0
2008-04-10 21:00:00,17.84,18.004,17.783,17.848,16400000.0
2008-04-10 22:00:00,17.927,17.986,17.794,17.922,10600000.0
2008-04-10 23:00:00,17.869,17.979,17.778,17.864,7750000.0
2008-04-11 00:00:00,17.753,17.976,17.745,17.919,14600000.0
2008-04-11 01:00:00,17.828,17.936,17.752,17.788,12600000.0
2008-04-11 02:00:00,17.939,17.96,17.734,17.801,18850000.0
2008-04-11 03:00:00,17.855,17.947,17.736,17.891,11650000.0
2008-04-11 04:00:00,17.864,17.933,17.712,17.774,13050000.0
2008-04-11 05:00:00,17.796,17.888,17.672,17.857,10600000.0
2008-04-11 06:00:00,17.77,17.941,17.692,17.783,13250000.0
2008-04-11 07:00:00,17.717,17.871,17.641,17.676,20950000.0
2008-04-11 08:00:00,17.761,17.847,17.582,17.74,24100000.0
2008-04-11 09:00:00,17.732,17.969,17.686,17.855,24850000.0
2008-04-11 10:00:00,17.944,18.013,17.764,17.815,25050000.0
2008-04-11 11:00:00,17.889,18.041,17.763,17.864,25000000.0
2008-04-11 12:00:00,17.902,17.963,17.744,17.822,27000000.0
2008-04-11 13:00:00,17.933,18.012,17.761,17.979,25850000.0
2008-04-11 14:00:00,17.809,18.126,17.809,18.061,26550000.0
2008-04-11 15:00:00,17.967,18.037,17.68,17.81,26650000.0
2008-04-11 16:00:00,17.871,17.972,17.344,17.419,27500000.0
2008-04-11 17:00:00,17.514,17.824,17.343,17.668,27550000.0
2008-04-11 18:00:00,17.629,17.744,17.452,17.573,29650000.0
2008-04-11 19:00:00,17.559,17.711,17.437,17.537,23600000.0
2008-04-11 20:00:00,17.63,17.745,17.505,17.646,18400000.0
2008-04-11 21:00:00,17.615,17.797,17.545,17.571,11750000.0
2008-04-11 22:00:00,17.673,17.78,17.583,17.694,10700000.0
2008-04-13 23:00:00,17.684,17.774,17.584,17.586,7700000.0
2008-04-14 00:00:00,17.579,17.74,17.358,17.61,20950000.0
2008-04-14 01:00:00,17.551,17.632,17.346,17.369,20650000.0
2008-04-14 02:00:00,17.38,17.543,17.283,17.394,17950000.0
2008-04-14 03:00:00,17.453,17.495,17.086,17.086,20200000.0
2008-04-14 04:00:00,17.213,17.426,17.105,17.297,17400000.0
2008-04-14 05:00:00,17.254,17.397,17.171,17.263,12150000.0
2008-04-14 06:00:00,17.214,17.367,17.093,17.125,16050000.0
2008-04-14 07:00:00,17.134,17.358,17.134,17.292,17250000.0
2008-04-14 08:00:00,17.222,17.505,17.148,17.409,22600000.0
2008-04-14 09:00:00,17.425,17.504,17.152,17.358,29050000.0
2008-04-14 10:00:00,17.398,17.414,17.176,17.343,27050000.0
2008-04-14 11:00:00,17.242,17.412,17.122,17.367,27150000.0
2008-04-14 12:00:00,17.301,17.574,17.216,17.345,26550000.0
2008-04-14 13:00:00,17.427,17.719,17.277,17.497,26550000.0
2008-04-14 14:00:00,17.653,17.715,17.465,17.636,25850000.0
2008-04-14 15:00:00,17.534,17.7,17.385,17.678,27000000.0
2008-04-14 16:00:00,17.6,17.846,17.499,17.668,26600000.0
2008-04-14 17:00:00,17.614,17.851,17.565,17.74,27150000.0
2008-04-14 18:00:00,17.689,17.796,17.544,17.65,26200000.0
2008-04-14 19:00:00,17.648,17.822,17.537,17.717,22750000.0
2008-04-14 20:00:00,17.638,17.829,17.549,17.63,20050000.0
2008-04-14 21:00:00,17.658,17.758,17.515,17.621,16250000.0
2008-04-14 22:00:00,17.657,17.707,17.489,17.633,11050000.0
2008-04-14 23:00:00,17.608,17.691,17.532,17.608,3600000.0
2008-04-15 00:00:00,17.671,17.734,17.475,17.588,15250000.0
2008-04-15 01:00:00,17.623,17.684,17.477,17.676,16600000.0
2008-04-15 02:00:00,17.553,17.749,17.514,17.649,13200000.0
2008-04-15 03:00:00,17.673,17.738,17.513,17.711,12750000.0
2008-04-15 04:00:00,17.594,17.755,17.552,17.706,9950000.0
2008-04-15 05:00:00,17.697,17.773,17.574,17.734,10650000.0
2008-04-15 06:00:00,17.675,17.809,17.593,17.734,14350000.0
2008-04-15 07:00:00,17.646,17.856,17.63,17.778,20750000.0
2008-04-15 08:00:00,17.681,17.887,17.627,17.807,23050000.0
2008-04-15 09:00:00,17.841,18.02,17.72,17.935,29250000.0
2008-04-15 10:00:00,17.969,18.008,17.641,17.774,27850000.0
2008-04-15 11:00:00,17.711,17.839,17.592,17.78,27600000.0
2008-04-15 12:00:00,17.731,17.93,17.645,17.811,26150000.0
2008-04-15 13:00:00,17.879,17.88,17.625,17.717,24450000.0
2008-04-15 14:00:00,17.87,17.872,17.592,17.838,25700000.0
2008-04-15 15:00:00,17.725,17.85,17.543,17.799,26900000.0
2008-04-15 16:00:00,17.739,17.853,17.58,17.664,26800000.0
2008-04-15 17:00:00,17.643,17.823,17.585,17.782,27250000.0
2008-04-15 18:00:00,17.733,17.833,17.609,17.677,25950000.0
2008-04-15 19:00:00,17.711,17.828,17.601,17.783,24250000.0
2008-04-15 20:00:00,17.669,17.836,17.596,17.667,16300000.0
2008-04-15 21:00:00,17.727,17.826,17.617,17.759,11600000.0
2008-04-15 22:00:00,17.802,17.842,17.643,17.771,12450000.0
2008-04-15 23:00:00,17.738,17.836,17.665,17.776,4600000.0
2008-04-16 00:00:00,17.801,17.853,17.651,17.749,12100000.0
2008-04-16 01:00:00,17.757,17.818,17.64,17.778,16200000.0
2008-04-16 02:00:00,17.69,17.803,17.472,17.638,15300000.0
2008-04-16 03:00:00,17.708,17.786,17.559,17.618,14150000.0
2008-04-16 04:00:00,17.701,17.814,17.575,17.713,8850000.0
2008-04-16 05:00:00,17.685,17.805,17.617,17.72,10500000.0
2008-04-16 06:00:00,17.653,17.802,17.601,17.662,11950000.0
2008-04-16 07:00:00,17.666,17.868,17.595,17.823,14200000.0
2008-04-16 08:00:00,17.717,17.921,17.672,17.783,23800000.0
2008-04-16 09:00:00,17.791,17.926,17.662,17.866,27750000.0
2008-04-16 10:00:00,17.884,17.979,17.733,17.958,27650000.0
2008-04-16 11:00:00,17.871,18.055,17.812,17.966,27650000.0
2008-04-16 12:00:00,17.918,18.115,17.779,18.006,26100000.0
2008-04-16 13:00:00,18.077,18.11,17.893,17.994,26500000.0
2008-04-16 14:00:00,18.137,18.408,17.934,18.369,26000000.0
2008-04-16 15:00:00,18.277,18.476,18.181,18.328,26500000.0
2008-04-16 16:00:00,18.262,18.493,18.134,18.238,26750000.0
2008-04-16 17:00:00,18.288,18.419,18.055,18.236,27350000.0
2008-04-16 18:00:00,18.209,18.334,18.072,18.2,26150000.0
2008-04-16 19:00:00,18.2,18.349,18.119,18.254,24100000.0
2008-04-16 20:00:00,18.165,18.309,18.089,18.247,17200000.0
2008-04-16 21:00:00,18.226,18.33,18.119,18.213,17300000.0
2008-04-16 22:00:00,18.3,18.305,18.112,18.246,8850000.0
2008-04-16 23:00:00,18.195,18.295,18.146,18.188,3100000.0
2008-04-17 00:00:00,18.251,18.35,18.152,18.212,11300000.0
2008-04-17 01:00:00,18.162,18.341,18.096,18.224,12550000.0
2008-04-17 02:00:00,18.164,18.352,18.132,18.227,17450000.0
2008-04-17 03:00:00,18.287,18.427,18.18,18.236,17600000.0
2008-04-17 04:00:00,18.375,18.412,18.18,18.326,9000000.0
2008-04-17 05:00:00,18.266,18.449,18.247,18.377,10850000.0
2008-04-17 06:00:00,18.279,18.456,18.221,18.391,12500000.0
2008-04-17 07:00:00,18.301,18.476,18.249,18.431,18950000.0
2008-04-17 08:00:00,18.327,18.512,18.24,18.321,23200000.0
2008-04-17 09:00:00,18.343,18.556,18.189,18.506,26950000.0
2008-04-17 10:00:00,18.549,18.612,18.328,18.468,27800000.0
2008-04-17 11:00:00,18.479,18.742,18.408,18.631,26700000.0
2008-04-17 12:00:00,18.555,18.696,18.413,18.524,25750000.0
2008-04-17 13:00:00,18.609,18.609,18.185,18.198,26250000.0
2008-04-17 14:00:00,18.337,18.467,18.126,18.41,26000000.0
2008-04-17 15:00:00,18.301,18.461,18.185,18.37,26350000.0
2008-04-17 16:00:00,18.297,18.436,17.989,18.168,26550000.0
2008-04-17 17:00:00,18.111,18.289,18.043,18.218,27300000.0
2008-04-17 18:00:00,18.156,18.281,18.04,18.162,26550000.0
2008-04-17 19:00:00,18.186,18.352,18.041,18.179,24650000.0
2008-04-17 20:00:00,18.101,18.253,18.019,18.186,16200000.0
2008-04-17 21:00:00,18.166,18.25,18.005,18.139,19900000.0
2008-04-17 22:00:00,18.16,18.224,17.996,18.121,12950000.0
2008-04-17 23:00:00,18.12,18.232,18.08,18.181,4400000.0
2008-04-18 00:00:00,18.181,18.31,18.096,18.128,9700000.0
2008-04-18 01:00:00,18.206,18.296,18.118,18.249,14050000.0
2008-04-18 02:00:00,18.158,18.309,18.049,18.203,14350000.0
2008-04-18 03:00:00,18.203,18.301,18.076,18.257,12100000.0
2008-04-18 04:00:00,18.154,18.362,18.116,18.287,12450000.0
2008-04-18 05:00:00,18.283,18.388,18.152,18.331,12500000.0
2008-04-18 06:00:00,18.28,18.422,18.22,18.27,12700000.0
2008-04-18 07:00:00,18.245,18.384,18.199,18.324,16100000.0
2008-04-18 08:00:00,18.237,18.434,18.192,18.267,22100000.0
2008-04-18 09:00:00,18.287,18.456,18.142,18.397,26200000.0
2008-04-18 10:00:00,18.409,18.456,18.21,18.342,25950000.0
2008-04-18 11:00:00,18.251,18.35,18.002,18.098,26600000.0
2008-04-18 12:00:00,18.062,18.184,17.919,18.045,26800000.0
2008-04-18 13:00:00,18.136,18.179,17.668,17.699,25650000.0
2008-04-18 14:00:00,17.836,17.888,17.211,17.616,25850000.0
2008-04-18 15:00:00,17.509,17.676,17.376,17.527,26900000.0
2008-04-18 16:00:00,17.487,17.729,17.319,17.559,26500000.0
2008-04-18 17:00:00,17.54,17.946,17.479,17.868,27550000.0
2008-04-18 18:00:00,17.831,17.897,17.651,17.737,26700000.0
2008-04-18 19:00:00,17.768,17.911,17.587,17.818,25450000.0
2008-04-18 20:00:00,17.747,17.897,17.643,17.717,16850000.0
2008-04-18 21:00:00,17.785,17.881,17.62,17.773,19350000.0
2008-04-18 22:00:00,17.82,17.836,17.647,17.743,13600000.0
2008-04-20 23:00:00,17.748,17.858,17.657,17.808,4950000.0
2008-04-21 00:00:00,17.809,17.894,17.694,17.799,14600000.0
2008-04-21 01:00:00,17.776,17.917,17.665,17.786,19650000.0
2008-04-21 02:00:00,17.855,17.956,17.705,17.808,17950000.0
2008-04-21 03:00:00,17.889,17.95,17.749,17.845,15300000.0
2008-04-21 04:00:00,17.801,17.951,17.74,17.818,9300000.0
2008-04-21 05:00:00,17.816,17.911,17.702,17.88,10950000.0
2008-04-21 06:00:00,17.863,17.916,17.676,17.755,18050000.0
2008-04-21 07:00:00,17.717,17.895,17.507,17.656,20450000.0
2008-04-21 08:00:00,17.732,17.802,17.539,17.67,23850000.0
2008-04-21 09:00:00,17.638,17.896,17.61,17.822,25000000.0
2008-04-21 10:00:00,17.881,17.924,17.605,17.699,26800000.0
2008-04-21 11:00:00,17.776,17.87,17.578,17.727,25200000.0
2008-04-21 12:00:00,17.781,17.847,17.604,17.681,26200000.0
2008-04-21 13:00:00,17.793,17.937,17.642,17.861,25700000.0
2008-04-21 14:00:00,17.716,17.946,17.646,17.78,25650000.0
2008-04-21 15:00:00,17.726,17.809,17.343,17.466,26550000.0
2008-04-21 16:00:00,17.513,17.751,17.369,17.501,27600000.0
2008-04-21 17:00:00,17.601,17.601,17.148,17.339,27600000.0
2008-04-21 18:00:00,17.321,17.43,17.15,17.322,29400000.0
2008-04-21 19:00:00,17.298,17.445,17.177,17.286,23500000.0
2008-04-21 20:00:00,17.364,17.507,17.257,17.324,19000000.0
2008-04-21 21:00:00,17.324,17.468,17.243,17.297,15800000.0
2008-04-21 22:00:00,17.381,17.463,17.237,17.395,10400000.0
2008-04-21 23:00:00,17.334,17.441,17.192,17.333,6850000.0
2008-04-22 00:00:00,17.22,17.492,17.215,17.39,15850000.0
2008-04-22 01:00:00,17.291,17.432,17.242,17.309,14150000.0
2008-04-22 02:00:00,17.323,17.455,17.229,17.33,16200000.0
2008-04-22 03:00:00,17.302,17.422,17.197,17.349,16200000.0
2008-04-22 04:00:00,17.366,17.49,17.245,17.353,14200000.0
2008-04-22 05:00:00,17.321,17.479,17.236,17.417,12400000.0
2008-04-22 06:00:00,17.379,17.461,17.262,17.398,11900000.0
2008-04-22 07:00:00,17.441,17.493,17.216,17.266,19200000.0
2008-04-22 08:00:00,17.347,17.458,17.147,17.237,23900000.0
2008-04-22 09:00:00,17.229,17.506,17.191,17.381,24750000.0
2008-04-22 10:00:00,17.463,17.603,17.312,17.434,26950000.0
2008-04-22 11:00:00,17.489,17.62,17.388,17.488,25950000.0
2008-04-22 12:00:00,17.55,17.594,17.331,17.422,26350000.0
2008-04-22 13:00:00,17.53,17.63,17.378,17.599,25800000.0
2008-04-22 14:00:00,17.491,17.692,17.395,17.558,26300000.0
2008-04-22 15:00:00,17.464,17.609,17.298,17.474,26300000.0
2008-04-22 16:00:00,17.401,17.759,17.352,17.54,27750000.0
2008-04-22 17:00:00,17.538,17.722,17.4,17.69,27600000.0
2008-04-22 18:00:00,17.674,17.938,17.596,17.744,28900000.0
2008-04-22 19:00:00,17.711,17.792,17.503,17.585,23900000.0
2008-04-22 20:00:00,17.688,17.716,17.494,17.558,18850000.0
2008-04-22 21:00:00,17.545,17.691,17.434,17.515,18500000.0
2008-04-22 22:00:00,17.628,17.657,17.462,17.593,13300000.0
2008-04-22 23:00:00,17.601,17.678,17.486,17.592,6250000.0
2008-04-23 00:00:00,17.545,17.697,17.428,17.697,12650000.0
2008-04-23 01:00:00,17.626,17.791,17.485,17.626,17150000.0
2008-04-23 02:00:00,17.642,17.786,17.525,17.696,22500000.0
2008-04-23 03:00:00,17.629,17.757,17.562,17.654,14000000.0
2008-04-23 04:00:00,17.554,17.725,17.516,17.583,15050000.0
2008-04-23 05:00:00,17.571,17.758,17.487,17.672,13400000.0
2008-04-23 06:00:00,17.659,17.714,17.523,17.657,16700000.0
2008-04-23 07:00:00,17.605,17.742,17.484,17.514,18150000.0
2008-04-23 08:00:00,17.618,17.694,17.448,17.539,23900000.0
2008-04-23 09:00:00,17.526,17.729,17.444,17.689,24600000.0
2008-04-23 10:00:00,17.747,17.843,17.57,17.593,27150000.0
2008-04-23 11:00:00,17.687,17.778,17.438,17.533,26050000.0
2008-04-23 12:00:00,17.548,17.669,17.379,17.41,26750000.0
2008-04-23 13:00:00,17.535,17.588,17.234,17.374,25400000.0
2008-04-23 14:00:00,17.248,17.399,17.006,17.273,26650000.0
2008-04-23 15:00:00,17.168,17.256,16.841,17.009,26800000.0
2008-04-23 16:00:00,16.949,17.221,16.935,17.076,27750000.0
2008-04-23 17:00:00,17.16,17.365,16.987,17.249,26500000.0
2008-04-23 18:00:00,17.234,17.328,17.086,17.208,29550000.0
2008-04-23 19:00:00,17.166,17.254,17.001,17.042,22600000.0
2008-04-23 20:00:00,17.104,17.202,16.963,16.972,17500000.0
2008-04-23 21:00:00,16.97,17.234,16.939,17.034,19700000.0
2008-04-23 22:00:00,17.026,17.189,16.946,17.022,12100000.0
2008-04-23 23:00:00,17.063,17.14,16.948,17.036,5300000.0
2008-04-24 00:00:00,16.966,17.166,16.919,17.047,20150000.0
2008-04-24 01:00:00,16.991,17.147,16.933,16.939,17100000.0
2008-04-24 02:00:00,17.097,17.22,16.97,17.138,18900000.0
2008-04-24 03:00:00,17.157,17.177,16.922,17.02,21450000.0
2008-04-24 04:00:00,16.97,17.165,16.959,17.066,7050000.0
2008-04-24 05:00:00,17.038,17.154,16.974,17.149,10600000.0
2008-04-24 06:00:00,17.081,17.163,16.978,17.081,17000000.0
2008-04-24 07:00:00,17.104,17.165,16.959,17.009,19100000.0
2008-04-24 08:00:00,17.111,17.163,16.919,17.037,24550000.0
2008-04-24 09:00:00,17.033,17.159,16.938,17.015,24000000.0
2008-04-24 10:00:00,17.066,17.093,16.812,16.867,27200000.0
2008-04-24 11:00:00,16.929,17.076,16.797,17.025,26450000.0
2008-04-24 12:00:00,17.08,17.166,16.868,16.93,27000000.0
2008-04-24 13:00:00,17.048,17.138,16.819,17.067,25400000.0
2008-04-24 14:00:00,16.937,17.147,16.86,17.022,26500000.0
2008-04-24 15:00:00,16.947,17.038,16.573,16.755,26250000.0
2008-04-24 16:00:00,16.839,16.925,16.608,16.72,27400000.0
2008-04-24 17:00:00,16.685,16.836,16.514,16.725,27500000.0
2008-04-24 18:00:00,16.701,16.771,16.489,16.677,29400000.0
2008-04-24 19:00:00,16.648,16.725,16.449,16.536,24800000.0
2008-04-24 20:00:00,16.586,16.727,16.514,16.589,16900000.0
2008-04-24 21:00:00,16.594,16.735,16.517,16.56,14800000.0
2008-04-24 22:00:00,16.639,16.753,16.576,16.65,12100000.0
2008-04-24 23:00:00,16.706,16.742,16.561,16.683,6900000.0
2008-04-25 00:00:00,16.559,16.745,16.495,16.628,15300000.0
2008-04-25 01:00:00,16.657,16.762,16.563,16.644,12550000.0
2008-04-25 02:00:00,16.618,16.756,16.537,16.676,16250000.0
2008-04-25 03:00:00,16.574,16.734,16.536,16.691,16350000.0
2008-04-25 04:00:00,16.546,16.711,16.524,16.621,13800000.0
2008-04-25 05:00:00,16.628,16.739,16.483,16.735,17300000.0
2008-04-25 06:00:00,16.682,16.747,16.533,16.612,20200000.0
2008-04-25 07:00:00,16.709,16.746,16.555,16.585,18100000.0
2008-04-25 08:00:00,16.707,16.784,16.531,16.624,25300000.0
2008-04-25 09:00:00,16.612,16.733,16.235,16.353,24850000.0
2008-04-25 10:00:00,16.413,16.586,16.254,16.385,27600000.0
2008-04-25 11:00:00,16.421,16.633,16.311,16.529,26700000.0
2008-04-25 12:00:00,16.575,16.684,16.382,16.53,27050000.0
2008-04-25 13:00:00,16.596,16.777,16.458,16.691,25950000.0
2008-04-25 14:00:00,16.558,16.806,16.481,16.777,25800000.0
2008-04-25 15:00:00,16.709,16.89,16.604,16.723,26750000.0
2008-04-25 16:00:00,16.647,16.859,16.509,16.728,27650000.0
2008-04-25 17:00:00,16.821,16.865,16.605,16.789,26650000.0
2008-04-25 18:00:00,16.76,16.853,16.573,16.735,28750000.0
2008-04-25 19:00:00,16.7,16.881,16.616,16.733,23550000.0
2008-04-25 20:00:00,16.832,16.85,16.659,16.708,13450000.0
2008-04-25 21:00:00,16.704,16.841,16.636,16.801,16150000.0
2008-04-25 22:00:00,16.766,16.846,16.667,16.793,9250000.0
2008-04-27 23:00:00,16.764,16.827,16.709,16.771,3100000.0
2008-04-28 00:00:00,16.659,16.919,16.622,16.732,20950000.0
2008-04-28 01:00:00,16.733,16.907,16.67,16.839,21400000.0
2008-04-28 02:00:00,16.814,16.921,16.72,16.866,19250000.0
2008-04-28 03:00:00,16.873,16.966,16.751,16.921,19850000.0
2008-04-28 04:00:00,16.778,16.977,16.775,16.888,11100000.0
2008-04-28 05:00:00,16.874,16.983,16.761,16.96,17400000.0
2008-04-28 06:00:00,16.9,17.0,16.747,16.882,20000000.0
2008-04-28 07:00:00,16.92,17.001,16.769,16.828,17650000.0
2008-04-28 08:00:00,16.921,16.993,16.718,16.883,22600000.0
2008-04-28 09:00:00,16.836,17.068,16.739,16.895,24950000.0
2008-04-28 10:00:00,16.948,16.965,16.714,16.756,26850000.0
2008-04-28 11:00:00,16.847,16.992,16.741,16.863,25800000.0
2008-04-28 12:00:00,16.949,17.013,16.779,16.834,26200000.0
2008-04-28 13:00:00,16.933,16.984,16.698,16.861,24450000.0
2008-04-28 14:00:00,16.716,16.946,16.664,16.78,26000000.0
2008-04-28 15:00:00,16.716,16.912,16.643,16.806,26500000.0
2008-04-28 16:00:00,16.825,17.095,16.712,16.996,27400000.0
2008-04-28 17:00:00,17.073,17.119,16.835,17.01,26750000.0
2008-04-28 18:00:00,16.982,17.04,16.771,16.949,27700000.0
2008-04-28 19:00:00,16.922,17.046,16.826,16.898,21100000.0
2008-04-28 20:00:00,16.95,17.014,16.812,16.841,16200000.0
2008-04-28 21:00:00,16.82,17.04,16.758,16.836,19100000.0
2008-04-28 22:00:00,16.96,17.014,16.806,16.891,11100000.0
2008-04-28 23:00:00,16.834,17.007,16.789,16.826,5650000.0
2008-04-29 00:00:00,16.834,17.049,16.806,16.947,12200000.0
2008-04-29 01:00:00,16.922,17.025,16.809,16.87,12950000.0
2008-04-29 02:00:00,16.92,17.055,16.823,16.917,12800000.0
2008-04-29 03:00:00,16.884,17.024,16.777,16.894,17500000.0
2008-04-29 04:00:00,16.844,16.956,16.774,16.818,9850000.0
2008-04-29 05:00:00,16.848,16.967,16.716,16.868,13700000.0
2008-04-29 06:00:00,16.869,16.961,16.73,16.914,11500000.0
2008-04-29 07:00:00,16.92,16.961,16.737,16.851,16200000.0
2008-04-29 08:00:00,16.901,16.934,16.704,16.781,23000000.0
2008-04-29 09:00:00,16.784,16.897,16.652,16.781,24700000.0
2008-04-29 10:00:00,16.856,16.944,16.639,16.717,26100000.0
2008-04-29 11:00:00,16.794,16.901,16.646,16.699,24700000.0
2008-04-29 12:00:00,16.781,16.816,16.581,16.666,26650000.0
2008-04-29 13:00:00,16.768,16.804,16.519,16.73,25850000.0
2008-04-29 14:00:00,16.569,16.75,16.312,16.525,26250000.0
2008-04-29 15:00:00,16.424,16.662,16.338,16.576,25900000.0
2008-04-29 16:00:00,16.622,16.691,16.409,16.526,27250000.0
2008-04-29 17:00:00,16.619,16.627,16.343,16.516,27700000.0
2008-04-29 18:00:00,16.506,16.586,16.263,16.504,29150000.0
2008-04-29 19:00:00,16.499,16.625,16.349,16.423,22100000.0
2008-04-29 20:00:00,16.522,16.588,16.355,16.516,18500000.0
2008-04-29 21:00:00,16.428,16.598,16.329,16.504,24250000.0
2008-04-29 22:00:00,16.512,16.587,16.359,16.467,15500000.0
2008-04-29 23:00:00,16.518,16.552,16.385,16.456,6150000.0
2008-04-30 00:00:00,16.397,16.612,16.362,16.557,19800000.0
2008-04-30 01:00:00,16.441,16.622,16.371,16.514,16750000.0
2008-04-30 02:00:00,16.537,16.597,16.381,16.535,15400000.0
2008-04-30 03:00:00,16.454,16.611,16.364,16.525,18100000.0
2008-04-30 04:00:00,16.537,16.607,16.361,16.458,16100000.0
2008-04-30 05:00:00,16.443,16.551,16.307,16.5,16600000.0
2008-04-30 06:00:00,16.479,16.539,16.324,16.442,14950000.0
2008-04-30 07:00:00,16.506,16.554,16.347,16.391,14250000.0
2008-04-30 08:00:00,16.501,16.576,16.346,16.458,21250000.0
2008-04-30 09:00:00,16.439,16.583,16.327,16.414,23100000.0
2008-04-30 10:00:00,16.473,16.507,16.206,16.296,27300000.0
2008-04-30 11:00:00,16.333,16.526,16.272,16.387,25400000.0
2008-04-30 12:00:00,16.45,16.471,16.223,16.325,26900000.0
2008-04-30 13:00:00,16.446,16.58,16.284,16.549,25850000.0
2008-04-30 14:00:00,16.433,16.692,16.394,16.616,27100000.0
2008-04-30 15:00:00,16.542,16.76,16.451,16.635,26250000.0
2008-04-30 16:00:00,16.685,16.749,16.45,16.497,27500000.0
2008-04-30 17:00:00,16.473,16.726,16.408,16.568,27450000.0
2008-04-30 18:00:00,16.552,16.66,16.445,16.524,29200000.0
2008-04-30 19:00:00,16.536,16.623,16.319,16.418,22300000.0
2008-04-30 20:00:00,16.431,16.799,16.379,16.758,27200000.0
2008-04-30 21:00:00,16.685,16.839,16.588,16.67,21800000.0
2008-04-30 22:00:00,16.782,16.878,16.661,16.764,17800000.0
2008-04-30 23:00:00,16.831,16.849,16.671,16.786,6150000.0
2008-05-01 00:00:00,16.662,16.855,16.625,16.805,18650000.0
2008-05-01 01:00:00,16.701,16.863,16.631,16.788,17150000.0
2008-05-01 02:00:00,16.752,17.009,16.64,16.93,22650000.0
2008-05-01 03:00:00,16.962,17.025,16.793,16.94,23850000.0
2008-05-01 04:00:00,16.846,16.996,16.769,16.846,16300000.0
2008-05-01 05:00:00,16.825,16.956,16.748,16.925,18300000.0
2008-05-01 06:00:00,16.907,16.984,16.747,16.896,20000000.0
2008-05-01 07:00:00,16.927,16.998,16.757,16.868,15150000.0
2008-05-01 08:00:00,16.929,16.99,16.748,16.857,24200000.0
2008-05-01 09:00:00,16.821,16.979,16.638,16.778,24900000.0
2008-05-01 10:00:00,16.825,16.855,16.478,16.478,27500000.0
2008-05-01 11:00:00,16.563,16.808,16.421,16.682,25800000.0
2008-05-01 12:00:00,16.75,16.841,16.46,16.511,27050000.0
2008-05-01 13:00:00,16.627,16.722,16.441,16.642,25950000.0
2008-05-01 14:00:00,16.513,16.689,16.23,16.386,25800000.0
2008-05-01 15:00:00,16.322,16.486,15.968,16.14,26050000.0
2008-05-01 16:00:00,16.085,16.219,15.835,16.015,27200000.0
2008-05-01 17:00:00,16.106,16.199,15.881,16.109,27200000.0
2008-05-01 18:00:00,16.101,16.193,15.953,16.06,29500000.0
2008-05-01 19:00:00,16.037,16.213,15.922,16.056,22750000.0
2008-05-01 20:00:00,16.056,16.201,15.933,16.068,19150000.0
2008-05-01 21:00:00,16.055,16.234,15.961,16.025,17850000.0
2008-05-01 22:00:00,16.047,16.183,15.984,16.082,8800000.0
2008-05-01 23:00:00,16.145,16.18,15.985,16.058,6150000.0
2008-05-02 00:00:00,15.995,16.239,15.976,16.189,15650000.0
2008-05-02 01:00:00,16.111,16.269,16.059,16.233,13200000.0
2008-05-02 02:00:00,16.133,16.311,16.04,16.159,15150000.0
2008-05-02 03:00:00,16.09,16.23,15.932,16.121,17700000.0
2008-05-02 04:00:00,16.025,16.192,15.983,16.042,16200000.0
2008-05-02 05:00:00,16.164,16.184,15.987,16.15,16250000.0
2008-05-02 06:00:00,16.099,16.2,15.953,16.152,16850000.0
2008-05-02 07:00:00,16.194,16.226,15.994,16.063,19000000.0
2008-05-02 08:00:00,16.136,16.212,15.974,16.052,24550000.0
2008-05-02 09:00:00,16.009,16.256,16.009,16.126,24450000.0
2008-05-02 10:00:00,16.186,16.266,16.015,16.12,27200000.0
2008-05-02 11:00:00,16.164,16.351,16.085,16.168,26650000.0
2008-05-02 12:00:00,16.244,16.295,16.037,16.061,27050000.0
2008-05-02 13:00:00,16.17,16.233,16.005,16.176,24150000.0
2008-05-02 14:00:00,16.07,16.315,15.958,16.269,26100000.0
2008-05-02 15:00:00,16.213,16.334,16.052,16.191,26400000.0
2008-05-02 16:00:00,16.216,16.423,16.108,16.307,27150000.0
2008-05-02 17:00:00,16.39,16.479,16.234,16.446,27000000.0
2008-05-02 18:00:00,16.416,16.514,16.232,16.354,28400000.0
2008-05-02 19:00:00,16.318,16.49,16.19,16.318,21450000.0
2008-05-02 20:00:00,16.316,16.415,16.12,16.251,17500000.0
2008-05-02 21:00:00,16.199,16.455,16.189,16.318,12550000.0
2008-05-02 22:00:00,16.245,16.427,16.201,16.273,12600000.0
2008-05-04 23:00:00,16.351,16.391,16.239,16.296,2450000.0
2008-05-05 00:00:00,16.244,16.481,16.244,16.396,19250000.0
2008-05-05 01:00:00,16.318,16.485,16.25,16.352,12750000.0
2008-05-05 02:00:00,16.362,16.535,16.337,16.401,14600000.0
2008-05-05 03:00:00,16.454,16.623,16.349,16.433,16250000.0
2008-05-05 04:00:00,16.49,16.615,16.379,16.454,10100000.0
2008-05-05 05:00:00,16.511,16.654,16.409,16.6,12200000.0
2008-05-05 06:00:00,16.49,16.653,16.438,16.477,11850000.0
2008-05-05 07:00:00,16.486,16.652,16.467,16.583,15500000.0
2008-05-05 08:00:00,16.498,16.687,16.455,16.534,17100000.0
2008-05-05 09:00:00,16.562,16.648,16.409,16.529,25950000.0
2008-05-05 10:00:00,16.531,16.623,16.386,16.605,23900000.0
2008-05-05 11:00:00,16.527,16.655,16.411,16.432,23200000.0
2008-05-05 12:00:00,16.518,16.685,16.417,16.52,22000000.0
2008-05-05 13:00:00,16.587,16.644,16.398,16.453,24050000.0
2008-05-05 14:00:00,16.61,16.774,16.423,16.756,25700000.0
2008-05-05 15:00:00,16.647,16.795,16.544,16.775,26400000.0
2008-05-05 16:00:00,16.666,16.748,16.453,16.637,25350000.0
2008-05-05 17:00:00,16.575,16.807,16.522,16.743,25800000.0
2008-05-05 18:00:00,16.707,16.744,16.519,16.627,21600000.0
2008-05-05 19:00:00,16.635,16.769,16.538,16.69,20450000.0
2008-05-05 20:00:00,16.584,16.703,16.491,16.658,13650000.0
2008-05-05 21:00:00,16.627,16.699,16.507,16.641,11300000.0
2008-05-05 22:00:00,16.696,16.736,16.522,16.586,12200000.0
2008-05-05 23:00:00,16.588,16.673,16.514,16.535,4600000.0
2008-05-06 00:00:00,16.653,16.734,16.546,16.609,10500000.0
2008-05-06 01:00:00,16.662,16.739,16.512,16.599,11350000.0
2008-05-06 02:00:00,16.651,16.747,16.529,16.662,10500000.0
2008-05-06 03:00:00,16.693,16.761,16.591,16.685,12950000.0
2008-05-06 04:00:00,16.727,16.771,16.592,16.712,7500000.0
2008-05-06 05:00:00,16.656,16.824,16.613,16.78,12550000.0
2008-05-06 06:00:00,16.69,16.815,16.593,16.628,13100000.0
2008-05-06 07:00:00,16.636,16.768,16.577,16.692,12050000.0
2008-05-06 08:00:00,16.618,16.895,16.558,16.715,19400000.0
2008-05-06 09:00:00,16.783,16.807,16.534,16.753,28900000.0
2008-05-06 10:00:00,16.8,16.847,16.557,16.733,26850000.0
2008-05-06 11:00:00,16.681,16.813,16.553,16.584,26500000.0
2008-05-06 12:00:00,16.659,16.79,16.492,16.656,25550000.0
2008-05-06 13:00:00,16.664,16.722,16.468,16.564,26650000.0
2008-05-06 14:00:00,16.695,16.719,16.468,16.641,25800000.0
2008-05-06 15:00:00,16.574,16.88,16.516,16.833,26750000.0
2008-05-06 16:00:00,16.739,16.99,16.698,16.818,25950000.0
2008-05-06 17:00:00,16.798,16.963,16.66,16.901,26600000.0
2008-05-06 18:00:00,16.81,16.985,16.694,16.76,24900000.0
2008-05-06 19:00:00,16.765,16.888,16.626,16.816,23300000.0
2008-05-06 20:00:00,16.736,16.867,16.659,16.833,19900000.0
2008-05-06 21:00:00,16.825,16.906,16.672,16.831,12000000.0
2008-05-06 22:00:00,16.865,16.889,16.664,16.743,11000000.0
2008-05-06 23:00:00,16.738,16.827,16.648,16.768,5250000.0
2008-05-07 00:00:00,16.741,16.865,16.693,16.794,9000000.0
2008-05-07 01:00:00,16.73,16.906,16.652,16.838,13050000.0
2008-05-07 02:00:00,16.828,16.915,16.676,16.783,12850000.0
2008-05-07 03:00:00,16.783,16.891,16.684,16.808,11600000.0
2008-05-07 04:00:00,16.714,16.871,16.683,16.799,7200000.0
2008-05-07 05:00:00,16.804,16.903,16.674,16.729,8900000.0
2008-05-07 06:00:00,16.718,16.876,16.666,16.745,13650000.0
2008-05-07 07:00:00,16.725,16.887,16.663,16.797,16300000.0
2008-05-07 08:00:00,16.681,16.819,16.55,16.677,24700000.0
2008-05-07 09:00:00,16.716,16.847,16.585,16.74,29900000.0
2008-05-07 10:00:00,16.766,16.841,16.597,16.755,25750000.0
2008-05-07 11:00:00,16.647,16.778,16.554,16.599,27800000.0
2008-05-07 12:00:00,16.664,16.738,16.44,16.613,26300000.0
2008-05-07 13:00:00,16.673,16.751,16.492,16.526,26550000.0
2008-05-07 14:00:00,16.67,16.679,16.336,16.492,25700000.0
2008-05-07 15:00:00,16.356,16.615,16.315,16.597,26550000.0
2008-05-07 16:00:00,16.511,16.627,16.31,16.461,25900000.0
2008-05-07 17:00:00,16.408,16.616,16.346,16.531,27250000.0
2008-05-07 18:00:00,16.45,16.672,16.369,16.525,23700000.0
2008-05-07 19:00:00,16.558,16.702,16.444,16.618,22600000.0
2008-05-07 20:00:00,16.535,16.662,16.442,16.616,15400000.0
2008-05-07 21:00:00,16.543,16.658,16.428,16.544,11400000.0
2008-05-07 22:00:00,16.612,16.649,16.43,16.574,8750000.0
2008-05-07 23:00:00,16.508,16.608,16.428,16.525,4800000.0
2008-05-08 00:00:00,16.61,16.669,16.478,16.571,12850000.0
2008-05-08 01:00:00,16.552,16.648,16.435,16.506,15300000.0
2008-05-08 02:00:00,16.472,16.637,16.402,16.473,15950000.0
2008-05-08 03:00:00,16.537,16.576,16.318,16.438,18400000.0
2008-05-08 04:00:00,16.409,16.518,16.315,16.342,17050000.0
2008-05-08 05:00:00,16.451,16.564,16.333,16.389,17000000.0
2008-05-08 06:00:00,16.4,16.544,16.354,16.384,14900000.0
2008-05-08 07:00:00,16.402,16.556,16.317,16.446,21900000.0
2008-05-08 08:00:00,16.342,16.534,16.293,16.405,23900000.0
2008-05-08 09:00:00,16.462,16.531,16.298,16.435,29400000.0
2008-05-08 10:00:00,16.472,16.607,16.31,16.579,26150000.0
2008-05-08 11:00:00,16.485,16.687,16.417,16.508,27800000.0
2008-05-08 12:00:00,16.561,16.654,16.417,16.479,24850000.0
2008-05-08 13:00:00,16.54,16.628,16.358,16.46,26850000.0
2008-05-08 14:00:00,16.585,16.756,16.378,16.731,25900000.0
2008-05-08 15:00:00,16.62,16.85,16.53,16.78,26800000.0
2008-05-08 16:00:00,16.721,16.915,16.598,16.809,26850000.0
2008-05-08 17:00:00,16.684,16.919,16.626,16.788,26750000.0
2008-05-08 18:00:00,16.709,16.873,16.633,16.724,24950000.0
2008-05-08 19:00:00,16.741,16.848,16.615,16.737,20900000.0
2008-05-08 20:00:00,16.655,16.825,16.627,16.761,13750000.0
2008-05-08 21:00:00,16.734,16.88,16.634,16.684,13450000.0
2008-05-08 22:00:00,16.836,16.856,16.636,16.708,12100000.0
2008-05-08 23:00:00,16.671,16.809,16.647,16.769,4650000.0
2008-05-09 00:00:00,16.731,16.892,16.633,16.814,13650000.0
2008-05-09 01:00:00,16.824,16.872,16.671,16.815,11600000.0
2008-05-09 02:00:00,16.771,16.904,16.684,16.803,9900000.0
2008-05-09 03:00:00,16.853,16.92,16.707,16.852,13350000.0
2008-05-09 04:00:00,16.872,16.91,16.729,16.737,9450000.0
2008-05-09 05:00:00,16.808,16.874,16.698,16.715,10050000.0
2008-05-09 06:00:00,16.71,16.849,16.655,16.705,11450000.0
2008-05-09 07:00:00,16.706,16.888,16.673,16.837,17650000.0
2008-05-09 08:00:00,16.765,16.945,16.705,16.809,23000000.0
2008-05-09 09:00:00,16.884,17.009,16.719,16.96,29000000.0
2008-05-09 10:00:00,16.983,17.023,16.738,16.921,27150000.0
2008-05-09 11:00:00,16.866,17.055,16.755,16.848,26850000.0
2008-05-09 12:00:00,16.933,17.063,16.78,16.876,25900000.0
2008-05-09 13:00:00,16.962,17.002,16.786,16.805,26200000.0
2008-05-09 14:00:00,16.926,16.975,16.633,16.802,25950000.0
2008-05-09 15:00:00,16.699,16.859,16.555,16.721,26650000.0
2008-05-09 16:00:00,16.661,16.754,16.318,16.447,26750000.0
2008-05-09 17:00:00,16.42,16.653,16.381,16.622,27100000.0
2008-05-09 18:00:00,16.537,16.768,16.457,16.657,26150000.0
2008-05-09 19:00:00,16.681,16.882,16.553,16.741,23250000.0
2008-05-09 20:00:00,16.661,16.86,16.627,16.769,18950000.0
2008-05-09 21:00:00,16.821,16.843,16.628,16.733,13300000.0
2008-05-09 22:00:00,16.777,16.809,16.611,16.703,9650000.0
2008-05-11 23:00:00,16.678,16.787,16.642,16.761,3800000.0
2008-05-12 00:00:00,16.687,16.863,16.626,16.801,16000000.0
2008-05-12 01:00:00,16.804,16.92,16.631,16.837,14400000.0
2008-05-12 02:00:00,16.828,16.915,16.743,16.836,13650000.0
2008-05-12 03:00:00,16.872,16.966,16.694,16.743,13450000.0
2008-05-12 04:00:00,16.819,16.896,16.628,16.706,17650000.0
2008-05-12 05:00:00,16.812,16.871,16.65,16.72,16100000.0
2008-05-12 06:00:00,16.688,16.852,16.557,16.633,20950000.0
2008-05-12 07:00:00,16.646,16.791,16.559,16.658,21050000.0
2008-05-12 08:00:00,16.602,16.778,16.532,16.682,23650000.0
2008-05-12 09:00:00,16.609,16.776,16.536,16.645,27300000.0
2008-05-12 10:00:00,16.68,16.745,16.503,16.686,26000000.0
2008-05-12 11:00:00,16.601,16.816,16.523,16.582,26150000.0
2008-05-12 12:00:00,16.706,16.812,16.575,16.644,24550000.0
2008-05-12 13:00:00,16.74,16.804,16.566,16.596,24750000.0
2008-05-12 14:00:00,16.735,16.864,16.513,16.816,25950000.0
2008-05-12 15:00:00,16.711,16.952,16.623,16.915,26850000.0
2008-05-12 16:00:00,16.846,17.132,16.749,17.034,25900000.0
2008-05-12 17:00:00,16.986,17.294,16.926,17.216,26750000.0
2008-05-12 18:00:00,17.108,17.248,16.954,17.057,26350000.0
2008-05-12 19:00:00,17.057,17.184,16.946,17.106,20700000.0
2008-05-12 20:00:00,17.035,17.17,16.934,17.046,18600000.0
2008-05-12 21:00:00,17.03,17.17,16.936,17.053,10400000.0
2008-05-12 22:00:00,17.111,17.137,16.952,17.048,10150000.0
2008-05-12 23:00:00,17.041,17.12,16.975,17.076,5100000.0
2008-05-13 00:00:00,17.037,17.141,16.978,17.103,7200000.0
2008-05-13 01:00:00,17.076,17.209,16.99,17.151,10600000.0
2008-05-13 02:00:00,17.165,17.204,16.986,17.067,8550000.0
2008-05-13 03:00:00,17.07,17.158,16.969,17.067,8350000.0
2008-05-13 04:00:00,17.024,17.147,16.935,17.01,12250000.0
2008-05-13 05:00:00,17.017,17.157,16.908,16.994,17300000.0
2008-05-13 06:00:00,16.947,17.099,16.85,16.951,19200000.0
2008-05-13 07:00:00,16.992,17.157,16.906,17.106,23500000.0
2008-05-13 08:00:00,17.016,17.181,16.936,16.994,24500000.0
2008-05-13 09:00:00,17.024,17.111,16.859,17.045,28950000.0
2008-05-13 10:00:00,17.051,17.103,16.818,17.004,26550000.0
2008-05-13 11:00:00,16.897,17.131,16.811,16.824,27250000.0
2008-05-13 12:00:00,16.937,17.127,16.826,16.99,26000000.0
2008-05-13 13:00:00,17.084,17.13,16.908,16.95,25400000.0
2008-05-13 14:00:00,17.069,17.238,16.785,16.987,26000000.0
2008-05-13 15:00:00,16.87,17.021,16.464,16.529,27250000.0
2008-05-13 16:00:00,16.476,16.756,16.398,16.663,26500000.0
2008-05-13 17:00:00,16.6,16.886,16.514,16.813,26650000.0
2008-05-13 18:00:00,16.712,16.821,16.556,16.697,26100000.0
2008-05-13 19:00:00,16.722,16.789,16.524,16.675,24200000.0
2008-05-13 20:00:00,16.607,16.754,16.517,16.614,20700000.0
2008-05-13 21:00:00,16.675,16.728,16.502,16.567,16900000.0
2008-05-13 22:00:00,16.66,16.728,16.464,16.6,12200000.0
2008-05-13 23:00:00,16.588,16.673,16.521,16.61,6050000.0
2008-05-14 00:00:00,16.564,16.703,16.49,16.593,13800000.0
2008-05-14 01:00:00,16.593,16.746,16.5,16.682,11550000.0
2008-05-14 02:00:00,16.602,16.759,16.533,16.593,15200000.0
2008-05-14 03:00:00,16.672,16.727,16.504,16.611,14600000.0
2008-05-14 04:00:00,16.531,16.664,16.489,16.627,13500000.0
2008-05-14 05:00:00,16.558,16.696,16.462,16.519,11250000.0
2008-05-14 06:00:00,16.525,16.722,16.474,16.562,16600000.0
2008-05-14 07:00:00,16.556,16.711,16.496,16.653,18150000.0
2008-05-14 08:00:00,16.55,16.755,16.517,16.594,24350000.0
2008-05-14 09:00:00,16.691,16.722,16.432,16.563,28000000.0
2008-05-14 10:00:00,16.568,16.67,16.388,16.611,26900000.0
2008-05-14 11:00:00,16.511,16.739,16.465,16.527,27800000.0
2008-05-14 12:00:00,16.605,16.763,16.485,16.573,26350000.0
2008-05-14 13:00:00,16.661,16.769,16.49,16.601,26200000.0
2008-05-14 14:00:00,16.727,16.872,16.59,16.809,25850000.0
2008-05-14 15:00:00,16.721,16.846,16.574,16.731,27100000.0
2008-05-14 16:00:00,16.693,16.789,16.514,16.568,26400000.0
2008-05-14 17:00:00,16.532,16.781,16.411,16.615,26700000.0
2008-05-14 18:00:00,16.5,16.692,16.439,16.527,26300000.0
2008-05-14 19:00:00,16.54,16.688,16.37,16.522,24450000.0
2008-05-14 20:00:00,16.417,16.574,16.365,16.507,20850000.0
2008-05-14 21:00:00,16.439,16.574,16.343,16.476,18800000.0
2008-05-14 22:00:00,16.513,16.567,16.319,16.478,13300000.0
2008-05-14 23:00:00,16.424,16.534,16.328,16.427,6250000.0
2008-05-15 00:00:00,16.384,16.556,16.336,16.504,9400000.0
2008-05-15 01:00:00,16.453,16.567,16.373,16.499,13050000.0
2008-05-15 02:00:00,16.43,16.602,16.387,16.48,12550000.0
2008-05-15 03:00:00,16.528,16.569,16.357,16.44,16500000.0
2008-05-15 04:00:00,16.485,16.539,16.342,16.393,10950000.0
2008-05-15 05:00:00,16.49,16.558,16.349,16.388,9850000.0
2008-05-15 06:00:00,16.424,16.564,16.344,16.429,18700000.0
2008-05-15 07:00:00,16.411,16.566,16.327,16.493,23500000.0
2008-05-15 08:00:00,16.413,16.635,16.386,16.538,24000000.0
2008-05-15 09:00:00,16.511,16.655,16.369,16.553,28900000.0
2008-05-15 10:00:00,16.585,16.628,16.385,16.584,26900000.0
2008-05-15 11:00:00,16.497,16.679,16.397,16.465,26950000.0
2008-05-15 12:00:00,16.509,16.675,16.42,16.483,25850000.0
2008-05-15 13:00:00,16.57,16.609,16.352,16.423,25100000.0
2008-05-15 14:00:00,16.554,16.817,16.374,16.792,25850000.0
2008-05-15 15:00:00,16.684,16.946,16.674,16.875,27200000.0
2008-05-15 16:00:00,16.803,16.94,16.627,16.849,25950000.0
2008-05-15 17:00:00,16.77,16.957,16.714,16.866,26650000.0
2008-05-15 18:00:00,16.864,16.869,16.439,16.491,26650000.0
2008-05-15 19:00:00,16.515,16.677,16.422,16.626,24150000.0
2008-05-15 20:00:00,16.538,16.706,16.474,16.573,17050000.0
2008-05-15 21:00:00,16.671,16.734,16.505,16.675,16500000.0
2008-05-15 22:00:00,16.676,16.718,16.487,16.639,11700000.0
2008-05-15 23:00:00,16.585,16.66,16.52,16.629,4000000.0
2008-05-16 00:00:00,16.589,16.739,16.507,16.702,14450000.0
2008-05-16 01:00:00,16.637,16.736,16.503,16.688,11700000.0
2008-05-16 02:00:00,16.698,16.739,16.53,16.637,15650000.0
2008-05-16 03:00:00,16.695,16.756,16.574,16.688,11650000.0
2008-05-16 04:00:00,16.721,16.772,16.57,16.658,8900000.0
2008-05-16 05:00:00,16.646,16.767,16.566,16.698,12500000.0
2008-05-16 06:00:00,16.638,16.822,16.586,16.643,13650000.0
2008-05-16 07:00:00,16.678,16.831,16.611,16.732,19250000.0
2008-05-16 08:00:00,16.65,16.875,16.605,16.72,20700000.0
2008-05-16 09:00:00,16.689,16.867,16.609,16.767,28950000.0
2008-05-16 10:00:00,16.797,16.894,16.606,16.748,26950000.0
2008-05-16 11:00:00,16.681,16.868,16.599,16.65,25950000.0
2008-05-16 12:00:00,16.717,16.836,16.621,16.727,24350000.0
2008-05-16 13:00:00,16.804,16.921,16.628,16.77,26850000.0
2008-05-16 14:00:00,16.915,17.006,16.688,16.864,26000000.0
2008-05-16 15:00:00,16.794,16.949,16.703,16.884,26700000.0
2008-05-16 16:00:00,16.809,17.016,16.699,16.939,26550000.0
2008-05-16 17:00:00,16.877,17.039,16.746,16.914,26950000.0
2008-05-16 18:00:00,16.821,16.976,16.723,16.809,25700000.0
2008-05-16 19:00:00,16.818,16.958,16.682,16.808,23350000.0
2008-05-16 20:00:00,16.837,16.951,16.731,16.843,20850000.0
2008-05-16 21:00:00,16.913,16.973,16.755,16.811,19150000.0
2008-05-16 22:00:00,16.959,16.971,16.761,16.849,12650000.0
2008-05-18 23:00:00,16.838,16.948,16.776,16.776,4150000.0
2008-05-19 00:00:00,16.888,17.046,16.789,16.961,12500000.0
2008-05-19 01:00:00,16.968,17.015,16.833,16.964,8750000.0
2008-05-19 02:00:00,16.965,17.029,16.842,16.943,10150000.0
2008-05-19 03:00:00,16.924,17.014,16.821,16.941,9500000.0
2008-05-19 04:00:00,16.87,17.018,16.852,16.913,10800000.0
2008-05-19 05:00:00,16.918,17.08,16.835,17.06,12450000.0
2008-05-19 06:00:00,16.979,17.086,16.894,17.026,7450000.0
2008-05-19 07:00:00,17.088,17.152,16.945,16.969,16850000.0
2008-05-19 08:00:00,17.085,17.179,16.93,17.039,17600000.0
2008-05-19 09:00:00,17.024,17.18,16.923,17.118,21250000.0
2008-05-19 10:00:00,17.168,17.239,16.984,17.004,24350000.0
2008-05-19 11:00:00,17.089,17.206,16.972,17.047,20350000.0
2008-05-19 12:00:00,17.1,17.15,16.931,17.021,24750000.0
2008-05-19 13:00:00,17.145,17.223,16.979,17.211,25700000.0
2008-05-19 14:00:00,17.078,17.237,16.91,17.122,26000000.0
2008-05-19 15:00:00,17.031,17.125,16.807,16.916,26300000.0
2008-05-19 16:00:00,16.849,17.019,16.735,16.842,27800000.0
2008-05-19 17:00:00,16.927,16.947,16.655,16.922,26900000.0
2008-05-19 18:00:00,16.894,16.999,16.789,16.921,28700000.0
2008-05-19 19:00:00,16.88,17.016,16.773,16.848,22200000.0
2008-05-19 20:00:00,16.94,17.013,16.817,16.892,18700000.0
2008-05-19 21:00:00,16.883,17.045,16.806,16.872,11900000.0
2008-05-19 22:00:00,16.85,17.008,16.81,16.891,11000000.0
2008-05-19 23:00:00,16.826,16.95,16.781,16.885,5250000.0
2008-05-20 00:00:00,16.868,16.992,16.77,16.975,14250000.0
2008-05-20 01:00:00,16.923,16.985,16.781,16.86,14800000.0
2008-05-20 02:00:00,16.927,16.975,16.778,16.86,14300000.0
2008-05-20 03:00:00,16.919,16.993,16.754,16.942,18350000.0
2008-05-20 04:00:00,16.94,17.015,16.839,16.949,9750000.0
2008-05-20 05:00:00,16.949,17.039,16.823,16.89,12750000.0
2008-05-20 06:00:00,16.907,17.01,16.802,16.931,14350000.0
2008-05-20 07:00:00,16.976,17.076,16.853,16.926,17200000.0
2008-05-20 08:00:00,17.008,17.143,16.876,16.967,22050000.0
2008-05-20 09:00:00,16.987,17.144,16.934,16.988,21650000.0
2008-05-20 10:00:00,16.976,17.119,16.844,16.877,26200000.0
2008-05-20 11:00:00,16.901,17.084,16.782,16.917,26050000.0
2008-05-20 12:00:00,16.994,17.092,16.857,16.905,24700000.0
2008-05-20 13:00:00,17.019,17.075,16.83,16.991,25250000.0
2008-05-20 14:00:00,16.901,17.105,16.854,17.017,26650000.0
2008-05-20 15:00:00,16.924,17.248,16.853,17.128,25700000.0
2008-05-20 16:00:00,17.064,17.479,17.05,17.303,27800000.0
2008-05-20 17:00:00,17.391,17.499,17.219,17.446,27050000.0
2008-05-20 18:00:00,17.419,17.492,17.262,17.433,30500000.0
2008-05-20 19:00:00,17.379,17.653,17.295,17.486,24800000.0
2008-05-20 20:00:00,17.552,17.699,17.429,17.506,19150000.0
2008-05-20 21:00:00,17.458,17.696,17.413,17.536,20700000.0
2008-05-20 22:00:00,17.561,17.71,17.479,17.552,15800000.0
2008-05-20 23:00:00,17.599,17.658,17.491,17.542,8600000.0
2008-05-21 00:00:00,17.578,17.697,17.485,17.56,14150000.0
2008-05-21 01:00:00,17.573,17.645,17.426,17.602,13850000.0
2008-05-21 02:00:00,17.507,17.611,17.42,17.55,13200000.0
2008-05-21 03:00:00,17.573,17.658,17.429,17.544,15650000.0
2008-05-21 04:00:00,17.594,17.649,17.497,17.614,11850000.0
2008-05-21 05:00:00,17.589,17.648,17.454,17.604,10950000.0
2008-05-21 06:00:00,17.502,17.679,17.467,17.59,13850000.0
2008-05-21 07:00:00,17.628,17.698,17.454,17.512,17350000.0
2008-05-21 08:00:00,17.604,17.674,17.455,17.52,21150000.0
2008-05-21 09:00:00,17.493,17.643,17.426,17.528,20600000.0
2008-05-21 10:00:00,17.606,17.735,17.465,17.58,25550000.0
2008-05-21 11:00:00,17.622,17.767,17.51,17.628,25150000.0
2008-05-21 12:00:00,17.693,17.841,17.556,17.671,25250000.0
2008-05-21 13:00:00,17.781,17.799,17.557,17.768,25150000.0
2008-05-21 14:00:00,17.626,17.783,17.503,17.662,26250000.0
2008-05-21 15:00:00,17.544,17.717,17.409,17.619,25750000.0
2008-05-21 16:00:00,17.565,17.861,17.466,17.748,27550000.0
2008-05-21 17:00:00,17.704,17.895,17.645,17.841,27200000.0
2008-05-21 18:00:00,17.821,17.926,17.645,17.866,30650000.0
2008-05-21 19:00:00,17.841,17.986,17.71,17.806,25100000.0
2008-05-21 20:00:00,17.904,18.072,17.779,18.027,21450000.0
2008-05-21 21:00:00,17.889,18.049,17.778,17.837,20400000.0
2008-05-21 22:00:00,17.968,18.009,17.809,17.874,10750000.0
2008-05-21 23:00:00,17.826,17.941,17.791,17.88,5200000.0
2008-05-22 00:00:00,17.924,18.004,17.752,17.894,13850000.0
2008-05-22 01:00:00,17.896,18.003,17.747,17.938,11900000.0
2008-05-22 02:00:00,17.909,18.115,17.783,18.029,16100000.0
2008-05-22 03:00:00,18.057,18.117,17.91,18.007,11900000.0
2008-05-22 04:00:00,17.96,18.069,17.906,17.981,10800000.0
2008-05-22 05:00:00,17.957,18.065,17.86,17.905,8100000.0
2008-05-22 06:00:00,18.021,18.125,17.884,18.035,14050000.0
2008-05-22 07:00:00,18.08,18.151,17.905,18.034,17950000.0
2008-05-22 08:00:00,18.121,18.174,17.968,18.069,20150000.0
2008-05-22 09:00:00,18.046,18.172,17.825,17.888,19900000.0
2008-05-22 10:00:00,17.924,18.023,17.75,17.881,25850000.0
2008-05-22 11:00:00,17.917,18.076,17.806,17.898,25850000.0
2008-05-22 12:00:00,17.965,18.004,17.704,17.779,25300000.0
2008-05-22 13:00:00,17.863,17.873,17.597,17.771,25500000.0
2008-05-22 14:00:00,17.692,17.901,17.586,17.843,26450000.0
2008-05-22 15:00:00,17.738,18.067,17.608,17.969,26200000.0
2008-05-22 16:00:00,17.902,18.057,17.651,17.767,27550000.0
2008-05-22 17:00:00,17.714,17.933,17.685,17.9,27100000.0
2008-05-22 18:00:00,17.858,17.963,17.673,17.829,29600000.0
2008-05-22 19:00:00,17.773,17.974,17.702,17.803,22100000.0
2008-05-22 20:00:00,17.876,17.953,17.732,17.874,18350000.0
2008-05-22 21:00:00,17.803,17.977,17.747,17.814,16050000.0
2008-05-22 22:00:00,17.813,17.979,17.806,17.9,7450000.0
2008-05-22 23:00:00,17.855,17.968,17.791,17.876,5250000.0
2008-05-23 00:00:00,17.878,17.938,17.714,17.874,10100000.0
2008-05-23 01:00:00,17.823,17.952,17.749,17.898,9450000.0
2008-05-23 02:00:00,17.883,17.933,17.719,17.82,17950000.0
2008-05-23 03:00:00,17.833,17.895,17.636,17.797,20450000.0
2008-05-23 04:00:00,17.832,17.873,17.657,17.788,15600000.0
2008-05-23 05:00:00,17.833,17.882,17.706,17.817,12350000.0
2008-05-23 06:00:00,17.819,17.902,17.685,17.836,17100000.0
2008-05-23 07:00:00,17.855,17.929,17.668,17.863,23700000.0
2008-05-23 08:00:00,17.889,17.982,17.714,17.835,26650000.0
2008-05-23 09:00:00,17.85,18.108,17.733,17.994,24600000.0
2008-05-23 10:00:00,17.926,18.099,17.866,17.866,26650000.0
2008-05-23 11:00:00,17.907,18.057,17.787,17.868,26900000.0
2008-05-23 12:00:00,17.944,18.129,17.802,17.966,25900000.0
2008-05-23 13:00:00,18.074,18.127,17.914,18.114,25100000.0
2008-05-23 14:00:00,18.124,18.241,17.979,18.18,26600000.0
2008-05-23 15:00:00,18.085,18.239,17.935,18.075,26500000.0
2008-05-23 16:00:00,18.008,18.203,17.897,18.032,27750000.0
2008-05-23 17:00:00,18.022,18.135,17.832,18.034,26750000.0
2008-05-23 18:00:00,18.009,18.111,17.873,18.057,30750000.0
2008-05-23 19:00:00,18.01,18.264,17.932,18.084,24100000.0
2008-05-23 20:00:00,18.151,18.248,18.0,18.177,17600000.0
2008-05-23 21:00:00,18.084,18.232,18.001,18.08,13150000.0
2008-05-23 22:00:00,18.162,18.207,17.993,18.094,10050000.0
2008-05-25 23:00:00,18.026,18.155,18.001,18.12,5200000.0
2008-05-26 00:00:00,18.088,18.258,17.997,18.116,15650000.0
2008-05-26 01:00:00,18.067,18.297,18.029,18.142,13250000.0
2008-05-26 02:00:00,18.193,18.297,18.048,18.158,14800000.0
2008-05-26 03:00:00,18.167,18.302,18.048,18.159,10550000.0
2008-05-26 04:00:00,18.18,18.256,18.056,18.087,9250000.0
2008-05-26 05:00:00,18.182,18.248,18.048,18.179,11100000.0
2008-05-26 06:00:00,18.1,18.262,18.05,18.072,13900000.0
2008-05-26 07:00:00,18.197,18.266,18.049,18.172,19700000.0
2008-05-26 08:00:00,18.077,18.266,18.027,18.145,22150000.0
2008-05-26 09:00:00,18.187,18.277,18.022,18.157,26300000.0
2008-05-26 10:00:00,18.172,18.271,17.989,18.168,23200000.0
2008-05-26 11:00:00,18.043,18.239,17.963,18.043,26950000.0
2008-05-26 12:00:00,18.095,18.21,17.967,18.136,23700000.0
2008-05-26 13:00:00,18.208,18.276,18.047,18.079,25700000.0
2008-05-26 14:00:00,18.209,18.28,17.993,18.241,23650000.0
2008-05-26 15:00:00,18.108,18.278,18.008,18.238,21350000.0
2008-05-26 16:00:00,18.144,18.29,18.06,18.178,23700000.0
2008-05-26 17:00:00,18.068,18.294,18.066,18.21,18150000.0
2008-05-26 18:00:00,18.148,18.283,18.073,18.14,16550000.0
2008-05-26 19:00:00,18.157,18.323,18.089,18.255,18000000.0
2008-05-26 20:00:00,18.179,18.306,18.12,18.274,10800000.0
2008-05-26 21:00:00,18.228,18.32,18.126,18.251,8300000.0
2008-05-26 22:00:00,18.26,18.288,18.117,18.234,6650000.0
2008-05-26 23:00:00,18.168,18.294,18.136,18.215,4850000.0
2008-05-27 00:00:00,18.174,18.296,18.098,18.269,11800000.0
2008-05-27 01:00:00,18.194,18.329,18.11,18.269,11200000.0
2008-05-27 02:00:00,18.195,18.334,18.114,18.203,14350000.0
2008-05-27 03:00:00,18.237,18.324,18.098,18.194,15550000.0
2008-05-27 04:00:00,18.138,18.287,18.084,18.12,13800000.0
2008-05-27 05:00:00,18.215,18.29,18.071,18.148,11550000.0
2008-05-27 06:00:00,18.093,18.299,18.06,18.152,16600000.0
2008-05-27 07:00:00,18.271,18.313,18.091,18.165,20700000.0
2008-05-27 08:00:00,18.161,18.308,18.032,18.159,24550000.0
2008-05-27 09:00:00,18.191,18.26,17.978,18.115,30300000.0
2008-05-27 10:00:00,18.147,18.246,17.956,18.058,26400000.0
2008-05-27 11:00:00,18.05,18.187,17.932,17.964,27500000.0
2008-05-27 12:00:00,18.042,18.151,17.933,18.044,24200000.0
2008-05-27 13:00:00,18.138,18.173,17.948,18.113,26100000.0
2008-05-27 14:00:00,18.143,18.208,17.841,17.98,26050000.0
2008-05-27 15:00:00,17.924,18.04,17.305,17.501,26600000.0
2008-05-27 16:00:00,17.425,17.601,17.287,17.445,27050000.0
2008-05-27 17:00:00,17.356,17.609,17.338,17.401,28200000.0
2008-05-27 18:00:00,17.45,17.559,17.275,17.364,25950000.0
2008-05-27 19:00:00,17.357,17.475,17.218,17.37,22600000.0
2008-05-27 20:00:00,17.274,17.431,17.205,17.348,18150000.0
2008-05-27 21:00:00,17.328,17.432,17.227,17.39,9800000.0
2008-05-27 22:00:00,17.42,17.448,17.244,17.374,10850000.0
2008-05-27 23:00:00,17.339,17.428,17.192,17.324,6900000.0
2008-05-28 00:00:00,17.411,17.478,17.268,17.437,10100000.0
2008-05-28 01:00:00,17.36,17.5,17.279,17.43,10800000.0
2008-05-28 02:00:00,17.41,17.474,17.266,17.348,14150000.0
2008-05-28 03:00:00,17.307,17.528,17.294,17.416,14250000.0
2008-05-28 04:00:00,17.357,17.479,17.279,17.407,10550000.0
2008-05-28 05:00:00,17.43,17.5,17.3,17.332,14200000.0
2008-05-28 06:00:00,17.348,17.5,17.272,17.339,17600000.0
2008-05-28 07:00:00,17.459,17.533,17.259,17.349,21450000.0
2008-05-28 08:00:00,17.327,17.513,17.251,17.344,23450000.0
2008-05-28 09:00:00,17.421,17.556,17.301,17.409,27650000.0
2008-05-28 10:00:00,17.446,17.465,16.986,17.173,26950000.0
2008-05-28 11:00:00,17.164,17.281,16.97,17.098,28000000.0
2008-05-28 12:00:00,17.116,17.271,16.999,17.125,26050000.0
2008-05-28 13:00:00,17.225,17.289,17.054,17.217,26950000.0
2008-05-28 14:00:00,17.222,17.332,16.908,17.305,26000000.0
2008-05-28 15:00:00,17.206,17.476,17.142,17.457,26600000.0
2008-05-28 16:00:00,17.381,17.626,17.3,17.345,26950000.0
2008-05-28 17:00:00,17.255,17.5,17.248,17.327,28400000.0
2008-05-28 18:00:00,17.345,17.522,17.256,17.339,26750000.0
2008-05-28 19:00:00,17.356,17.448,17.181,17.372,26200000.0
2008-05-28 20:00:00,17.308,17.452,17.192,17.361,20000000.0
2008-05-28 21:00:00,17.313,17.421,17.186,17.352,14650000.0
2008-05-28 22:00:00,17.405,17.44,17.236,17.333,11950000.0
2008-05-28 23:00:00,17.246,17.426,17.156,17.316,5350000.0
2008-05-29 00:00:00,17.28,17.439,17.246,17.336,9050000.0
2008-05-29 01:00:00,17.364,17.417,17.229,17.348,8150000.0
2008-05-29 02:00:00,17.37,17.42,17.211,17.306,9550000.0
2008-05-29 03:00:00,17.319,17.422,17.21,17.308,11300000.0
2008-05-29 04:00:00,17.358,17.416,17.219,17.385,9800000.0
2008-05-29 05:00:00,17.37,17.448,17.212,17.262,10050000.0
2008-05-29 06:00:00,17.26,17.477,17.213,17.334,16000000.0
2008-05-29 07:00:00,17.414,17.448,17.237,17.254,19000000.0
2008-05-29 08:00:00,17.281,17.449,17.182,17.297,25300000.0
2008-05-29 09:00:00,17.323,17.548,17.167,17.435,29250000.0
2008-05-29 10:00:00,17.455,17.485,17.24,17.316,26950000.0
2008-05-29 11:00:00,17.33,17.451,17.096,17.096,28000000.0
2008-05-29 12:00:00,17.152,17.291,17.001,17.062,26050000.0
2008-05-29 13:00:00,17.158,17.22,16.986,17.132,26550000.0
2008-05-29 14:00:00,17.158,17.234,16.835,16.98,26000000.0
2008-05-29 15:00:00,16.886,17.007,16.559,16.847,26650000.0
2008-05-29 16:00:00,16.781,17.044,16.673,16.847,26950000.0
2008-05-29 17:00:00,16.772,16.994,16.505,16.512,28300000.0
2008-05-29 18:00:00,16.539,16.706,16.392,16.563,26750000.0
2008-05-29 19:00:00,16.567,16.625,16.309,16.575,26050000.0
2008-05-29 20:00:00,16.502,16.634,16.419,16.597,19550000.0
2008-05-29 21:00:00,16.561,16.645,16.431,16.553,13500000.0
2008-05-29 22:00:00,16.6,16.669,16.421,16.565,11200000.0
2008-05-29 23:00:00,16.559,16.717,16.436,16.516,6800000.0
2008-05-30 00:00:00,16.453,16.673,16.451,16.664,16550000.0
2008-05-30 01:00:00,16.599,16.701,16.451,16.577,13000000.0
2008-05-30 02:00:00,16.629,16.795,16.491,16.612,18150000.0
2008-05-30 03:00:00,16.634,16.745,16.483,16.59,15050000.0
2008-05-30 04:00:00,16.588,16.73,16.521,16.576,14700000.0
2008-05-30 05:00:00,16.65,16.729,16.5,16.55,12750000.0
2008-05-30 06:00:00,16.557,16.692,16.446,16.535,15750000.0
2008-05-30 07:00:00,16.656,16.71,16.476,16.509,20900000.0
2008-05-30 08:00:00,16.513,16.616,16.36,16.441,25300000.0
2008-05-30 09:00:00,16.523,16.61,16.25,16.409,30300000.0
2008-05-30 10:00:00,16.453,16.575,16.276,16.448,26950000.0
2008-05-30 11:00:00,16.454,16.708,16.374,16.491,28000000.0
2008-05-30 12:00:00,16.541,16.792,16.405,16.666,26050000.0
2008-05-30 13:00:00,16.764,16.888,16.615,16.809,26650000.0
2008-05-30 14:00:00,16.814,16.83,16.57,16.804,26050000.0
2008-05-30 15:00:00,16.705,16.903,16.634,16.773,26650000.0
2008-05-30 16:00:00,16.679,16.83,16.547,16.732,27000000.0
2008-05-30 17:00:00,16.67,16.85,16.566,16.695,28200000.0
2008-05-30 18:00:00,16.711,16.839,16.533,16.659,26850000.0
2008-05-30 19:00:00,16.674,16.876,16.608,16.799,26150000.0
2008-05-30 20:00:00,16.688,16.826,16.624,16.771,14800000.0
2008-05-30 21:00:00,16.748,16.875,16.638,16.744,11600000.0
2008-05-30 22:00:00,16.829,16.909,16.643,16.691,10550000.0
2008-06-01 23:00:00,16.814,16.85,16.66,16.786,4500000.0
2008-06-02 00:00:00,16.824,16.894,16.668,16.766,8600000.0
2008-06-02 01:00:00,16.778,16.835,16.669,16.788,10350000.0
2008-06-02 02:00:00,16.774,16.839,16.634,16.718,15000000.0
2008-06-02 03:00:00,16.784,16.864,16.591,16.684,13500000.0
2008-06-02 04:00:00,16.73,16.758,16.546,16.712,14750000.0
2008-06-02 05:00:00,16.683,16.744,16.533,16.533,10550000.0
2008-06-02 06:00:00,16.606,16.788,16.517,16.596,17150000.0
2008-06-02 07:00:00,16.737,16.771,16.566,16.619,19350000.0
2008-06-02 08:00:00,16.62,16.81,16.546,16.686,24350000.0
2008-06-02 09:00:00,16.732,16.814,16.535,16.674,27550000.0
2008-06-02 10:00:00,16.706,16.861,16.568,16.757,26950000.0
2008-06-02 11:00:00,16.75,17.011,16.678,16.818,28000000.0
2008-06-02 12:00:00,16.83,16.972,16.668,16.771,26050000.0
2008-06-02 13:00:00,16.839,16.871,16.502,16.66,26250000.0
2008-06-02 14:00:00,16.658,16.865,16.451,16.78,26150000.0
2008-06-02 15:00:00,16.713,16.83,16.453,16.77,26400000.0
2008-06-02 16:00:00,16.685,16.926,16.564,16.835,27000000.0
2008-06-02 17:00:00,16.767,16.947,16.716,16.767,28250000.0
2008-06-02 18:00:00,16.844,16.951,16.703,16.775,25300000.0
2008-06-02 19:00:00,16.788,16.903,16.631,16.784,23450000.0
2008-06-02 20:00:00,16.694,16.825,16.641,16.806,12350000.0
2008-06-02 21:00:00,16.773,16.852,16.617,16.73,10650000.0
2008-06-02 22:00:00,16.79,16.827,16.632,16.789,6600000.0
2008-06-02 23:00:00,16.794,16.814,16.608,16.7,5600000.0
2008-06-03 00:00:00,16.773,16.817,16.608,16.749,10500000.0
2008-06-03 01:00:00,16.712,16.846,16.595,16.77,12300000.0
2008-06-03 02:00:00,16.736,16.865,16.621,16.768,15400000.0
2008-06-03 03:00:00,16.784,16.883,16.607,16.758,14350000.0
2008-06-03 04:00:00,16.792,16.83,16.654,16.793,8050000.0
2008-06-03 05:00:00,16.78,16.824,16.659,16.811,6200000.0
2008-06-03 06:00:00,16.69,16.834,16.627,16.685,13700000.0
2008-06-03 07:00:00,16.776,16.916,16.64,16.754,20400000.0
2008-06-03 08:00:00,16.758,16.945,16.707,16.793,23050000.0
2008-06-03 09:00:00,16.847,16.905,16.668,16.815,28900000.0
2008-06-03 10:00:00,16.864,16.967,16.675,16.789,25600000.0
2008-06-03 11:00:00,16.811,16.918,16.598,16.598,26450000.0
2008-06-03 12:00:00,16.679,16.857,16.566,16.739,26050000.0
2008-06-03 13:00:00,16.815,16.853,16.57,16.701,26550000.0
2008-06-03 14:00:00,16.718,16.731,16.472,16.699,26050000.0
2008-06-03 15:00:00,16.612,16.709,16.335,16.519,26300000.0
2008-06-03 16:00:00,16.452,16.761,16.385,16.577,27100000.0
2008-06-03 17:00:00,16.515,16.808,16.476,16.609,28200000.0
2008-06-03 18:00:00,16.661,16.816,16.558,16.615,26050000.0
2008-06-03 19:00:00,16.649,16.834,16.569,16.753,25500000.0
2008-06-03 20:00:00,16.654,16.811,16.584,16.757,19450000.0
2008-06-03 21:00:00,16.729,16.797,16.581,16.625,13700000.0
2008-06-03 22:00:00,16.73,16.786,16.556,16.703,9600000.0
2008-06-03 23:00:00,16.739,16.788,16.615,16.731,6450000.0
2008-06-04 00:00:00,16.76,16.791,16.588,16.774,9150000.0
2008-06-04 01:00:00,16.716,16.799,16.603,16.715,10000000.0
2008-06-04 02:00:00,16.752,16.786,16.562,16.667,12850000.0
2008-06-04 03:00:00,16.672,16.735,16.539,16.684,14000000.0
2008-06-04 04:00:00,16.595,16.736,16.545,16.596,14450000.0
2008-06-04 05:00:00,16.688,16.757,16.568,16.592,10500000.0
2008-06-04 06:00:00,16.63,16.781,16.554,16.635,14200000.0
2008-06-04 07:00:00,16.719,16.788,16.509,16.579,23700000.0
2008-06-04 08:00:00,16.57,16.757,16.453,16.603,24950000.0
2008-06-04 09:00:00,16.649,16.721,16.479,16.62,30050000.0
2008-06-04 10:00:00,16.651,16.717,16.462,16.572,26950000.0
2008-06-04 11:00:00,16.589,16.724,16.458,16.52,26450000.0
2008-06-04 12:00:00,16.585,16.721,16.428,16.565,25550000.0
2008-06-04 13:00:00,16.637,16.722,16.438,16.669,26350000.0
2008-06-04 14:00:00,16.703,16.795,16.54,16.743,26000000.0
2008-06-04 15:00:00,16.603,16.762,16.42,16.662,26600000.0
2008-06-04 16:00:00,16.579,16.701,16.448,16.545,26950000.0
2008-06-04 17:00:00,16.484,16.703,16.443,16.58,28400000.0
2008-06-04 18:00:00,16.612,16.768,16.53,16.663,26600000.0
2008-06-04 19:00:00,16.67,16.918,16.608,16.75,25100000.0
2008-06-04 20:00:00,16.746,16.891,16.611,16.825,20100000.0
2008-06-04 21:00:00,16.793,16.851,16.616,16.7,11550000.0
2008-06-04 22:00:00,16.78,16.807,16.63,16.774,10150000.0
2008-06-04 23:00:00,16.716,16.838,16.641,16.735,4850000.0
2008-06-05 00:00:00,16.796,16.843,16.609,16.782,9200000.0
2008-06-05 01:00:00,16.679,16.816,16.572,16.73,11750000.0
2008-06-05 02:00:00,16.725,16.767,16.533,16.68,11600000.0
2008-06-05 03:00:00,16.61,16.785,16.52,16.667,14000000.0
2008-06-05 04:00:00,16.631,16.765,16.527,16.629,8600000.0
2008-06-05 05:00:00,16.737,16.759,16.589,16.624,9100000.0
2008-06-05 06:00:00,16.603,16.794,16.543,16.64,16100000.0
2008-06-05 07:00:00,16.719,16.771,16.51,16.569,21700000.0
2008-06-05 08:00:00,16.602,16.795,16.55,16.657,23950000.0
2008-06-05 09:00:00,16.702,16.767,16.465,16.617,29650000.0
2008-06-05 10:00:00,16.638,16.706,16.459,16.584,26500000.0
2008-06-05 11:00:00,16.573,16.724,16.451,16.461,27400000.0
2008-06-05 12:00:00,16.544,16.697,16.429,16.543,26050000.0
2008-06-05 13:00:00,16.626,16.766,16.446,16.669,26700000.0
2008-06-05 14:00:00,16.711,16.732,16.294,16.732,26050000.0
2008-06-05 15:00:00,16.624,17.127,16.535,17.099,26600000.0
2008-06-05 16:00:00,17.037,17.145,16.775,16.88,26950000.0
2008-06-05 17:00:00,16.803,17.001,16.727,16.892,28100000.0
2008-06-05 18:00:00,16.927,17.176,16.847,16.984,26550000.0
2008-06-05 19:00:00,16.998,17.156,16.886,17.073,25300000.0
2008-06-05 20:00:00,16.974,17.17,16.903,17.133,18800000.0
2008-06-05 21:00:00,17.078,17.179,16.94,17.103,12900000.0
2008-06-05 22:00:00,17.128,17.15,16.945,16.986,9450000.0
2008-06-05 23:00:00,17.091,17.142,16.966,17.108,7200000.0
2008-06-06 00:00:00,17.125,17.133,16.896,17.09,10100000.0
2008-06-06 01:00:00,17.084,17.156,16.94,17.036,9000000.0
2008-06-06 02:00:00,17.081,17.164,16.958,17.008,15250000.0
2008-06-06 03:00:00,17.048,17.141,16.888,17.041,13150000.0
2008-06-06 04:00:00,17.018,17.154,16.964,16.976,14000000.0
2008-06-06 05:00:00,17.095,17.171,16.928,16.999,8500000.0
2008-06-06 06:00:00,17.033,17.187,16.906,16.985,17550000.0
2008-06-06 07:00:00,17.106,17.231,16.962,17.086,20250000.0
2008-06-06 08:00:00,17.068,17.269,17.019,17.141,24150000.0
2008-06-06 09:00:00,17.192,17.243,16.985,17.08,29600000.0
2008-06-06 10:00:00,17.177,17.265,17.0,17.121,26950000.0
2008-06-06 11:00:00,17.151,17.277,17.021,17.08,25550000.0
2008-06-06 12:00:00,17.128,17.326,17.05,17.135,25550000.0
2008-06-06 13:00:00,17.106,17.286,17.018,17.184,26300000.0
2008-06-06 14:00:00,17.23,17.32,17.021,17.206,26050000.0
2008-06-06 15:00:00,17.09,17.317,17.013,17.231,26450000.0
2008-06-06 16:00:00,17.162,17.466,17.079,17.344,27100000.0
2008-06-06 17:00:00,17.277,17.487,17.229,17.295,28100000.0
2008-06-06 18:00:00,17.306,17.421,17.151,17.274,24950000.0
2008-06-06 19:00:00,17.312,17.45,17.194,17.349,26400000.0
2008-06-06 20:00:00,17.259,17.523,17.246,17.47,22350000.0
2008-06-06 21:00:00,17.447,17.604,17.328,17.515,19500000.0
2008-06-06 22:00:00,17.49,17.534,17.318,17.458,12100000.0
2008-06-08 23:00:00,17.464,17.492,17.295,17.436,3950000.0
2008-06-09 00:00:00,17.486,17.571,17.341,17.554,15700000.0
2008-06-09 01:00:00,17.404,17.571,17.36,17.51,12500000.0
2008-06-09 02:00:00,17.549,17.549,17.329,17.41,17950000.0
2008-06-09 03:00:00,17.417,17.557,17.304,17.44,15800000.0
2008-06-09 04:00:00,17.41,17.53,17.35,17.398,12450000.0
2008-06-09 05:00:00,17.479,17.553,17.354,17.484,15200000.0
2008-06-09 06:00:00,17.376,17.552,17.337,17.398,20350000.0
2008-06-09 07:00:00,17.48,17.51,17.278,17.318,23450000.0
2008-06-09 08:00:00,17.319,17.544,17.292,17.427,25300000.0
2008-06-09 09:00:00,17.501,17.607,17.359,17.524,29600000.0
2008-06-09 10:00:00,17.575,17.616,17.282,17.361,26400000.0
2008-06-09 11:00:00,17.346,17.576,17.271,17.406,28000000.0
2008-06-09 12:00:00,17.43,17.592,17.283,17.396,26050000.0
2008-06-09 13:00:00,17.477,17.489,17.241,17.446,26650000.0
2008-06-09 14:00:00,17.456,17.456,17.206,17.374,25900000.0
2008-06-09 15:00:00,17.257,17.423,17.091,17.274,26650000.0
2008-06-09 16:00:00,17.174,17.401,17.064,17.264,27100000.0
2008-06-09 17:00:00,17.187,17.403,17.064,17.202,28350000.0
2008-06-09 18:00:00,17.251,17.364,17.098,17.14,26300000.0
2008-06-09 19:00:00,17.14,17.229,16.963,17.152,26250000.0
2008-06-09 20:00:00,17.061,17.201,16.883,17.098,22550000.0
2008-06-09 21:00:00,17.038,17.132,16.899,17.024,16200000.0
2008-06-09 22:00:00,17.099,17.125,16.916,17.006,13250000.0
2008-06-09 23:00:00,16.98,17.107,16.917,17.019,7750000.0
2008-06-10 00:00:00,16.952,17.146,16.947,17.118,13150000.0
2008-06-10 01:00:00,17.124,17.172,16.923,17.088,14800000.0
2008-06-10 02:00:00,17.03,17.171,16.896,17.011,20550000.0
2008-06-10 03:00:00,17.053,17.142,16.909,17.036,14550000.0
2008-06-10 04:00:00,17.053,17.107,16.879,16.926,17150000.0
2008-06-10 05:00:00,17.03,17.088,16.903,16.912,14650000.0
2008-06-10 06:00:00,16.959,17.152,16.877,17.02,17450000.0
2008-06-10 07:00:00,17.087,17.146,16.903,16.926,22700000.0
2008-06-10 08:00:00,16.956,17.135,16.872,16.944,25300000.0
2008-06-10 09:00:00,17.021,17.079,16.807,16.925,30400000.0
2008-06-10 10:00:00,16.931,17.024,16.78,16.875,26950000.0
2008-06-10 11:00:00,16.882,17.091,16.806,16.845,28000000.0
2008-06-10 12:00:00,16.941,17.072,16.793,16.86,25550000.0
2008-06-10 13:00:00,16.933,17.121,16.77,17.091,26600000.0
2008-06-10 14:00:00,17.098,17.196,16.886,17.115,26150000.0
2008-06-10 15:00:00,17.023,17.146,16.675,16.864,26600000.0
2008-06-10 16:00:00,16.799,16.947,16.629,16.676,27000000.0
2008-06-10 17:00:00,16.588,16.736,16.404,16.437,28250000.0
2008-06-10 18:00:00,16.469,16.646,16.375,16.511,27150000.0
2008-06-10 19:00:00,16.562,16.696,16.414,16.601,25950000.0
2008-06-10 20:00:00,16.509,16.637,16.382,16.572,18600000.0
2008-06-10 21:00:00,16.538,16.613,16.419,16.515,13250000.0
2008-06-10 22:00:00,16.535,16.615,16.398,16.502,12050000.0
2008-06-10 23:00:00,16.544,16.599,16.42,16.506,5600000.0
2008-06-11 00:00:00,16.559,16.69,16.422,16.574,15150000.0
2008-06-11 01:00:00,16.623,16.674,16.43,16.582,15500000.0
2008-06-11 02:00:00,16.645,16.669,16.428,16.547,16900000.0
2008-06-11 03:00:00,16.559,16.707,16.47,16.574,14000000.0
2008-06-11 04:00:00,16.616,16.669,16.48,16.491,14350000.0
2008-06-11 05:00:00,16.58,16.635,16.386,16.485,14650000.0
2008-06-11 06:00:00,16.49,16.661,16.431,16.469,16350000.0
2008-06-11 07:00:00,16.576,16.608,16.386,16.437,21450000.0
2008-06-11 08:00:00,16.448,16.646,16.412,16.554,22550000.0
2008-06-11 09:00:00,16.577,16.67,16.343,16.496,28950000.0
2008-06-11 10:00:00,16.54,16.624,16.35,16.494,26600000.0
2008-06-11 11:00:00,16.472,16.674,16.399,16.495,27600000.0
2008-06-11 12:00:00,16.537,16.657,16.4,16.476,25050000.0
2008-06-11 13:00:00,16.602,16.622,16.338,16.57,26650000.0
2008-06-11 14:00:00,16.599,16.75,16.415,16.698,26050000.0
2008-06-11 15:00:00,16.601,16.862,16.507,16.839,26400000.0
2008-06-11 16:00:00,16.775,16.89,16.587,16.686,27100000.0
2008-06-11 17:00:00,16.639,16.911,16.614,16.745,28200000.0
2008-06-11 18:00:00,16.787,16.897,16.641,16.7,26650000.0
2008-06-11 19:00:00,16.712,16.885,16.636,16.834,25700000.0
2008-06-11 20:00:00,16.774,16.919,16.642,16.838,19550000.0
2008-06-11 21:00:00,16.788,16.902,16.658,16.821,11500000.0
2008-06-11 22:00:00,16.866,16.881,16.673,16.804,13400000.0
2008-06-11 23:00:00,16.737,16.89,16.652,16.771,7450000.0
2008-06-12 00:00:00,16.81,16.872,16.668,16.809,9200000.0
2008-06-12 01:00:00,16.83,16.928,16.693,16.829,10450000.0
2008-06-12 02:00:00,16.762,16.868,16.639,16.692,10550000.0
2008-06-12 03:00:00,16.794,16.833,16.63,16.723,12300000.0
2008-06-12 04:00:00,16.766,16.812,16.614,16.672,17900000.0
2008-06-12 05:00:00,16.735,16.77,16.522,16.68,20450000.0
2008-06-12 06:00:00,16.57,16.764,16.534,16.576,18850000.0
2008-06-12 07:00:00,16.716,16.749,16.501,16.513,23500000.0
2008-06-12 08:00:00,16.54,16.693,16.428,16.489,25300000.0
2008-06-12 09:00:00,16.546,16.636,16.395,16.55,30550000.0
2008-06-12 10:00:00,16.604,16.719,16.46,16.581,26100000.0
2008-06-12 11:00:00,16.567,16.708,16.418,16.557,28000000.0
2008-06-12 12:00:00,16.518,16.667,16.419,16.502,25650000.0
2008-06-12 13:00:00,16.572,16.596,16.373,16.529,26700000.0
2008-06-12 14:00:00,16.56,16.589,16.094,16.373,26200000.0
2008-06-12 15:00:00,16.281,16.446,16.174,16.384,26500000.0
2008-06-12 16:00:00,16.307,16.453,16.166,16.278,26950000.0
2008-06-12 17:00:00,16.208,16.401,16.121,16.24,28200000.0
2008-06-12 18:00:00,16.3,16.48,16.206,16.345,26350000.0
2008-06-12 19:00:00,16.367,16.574,16.264,16.504,26400000.0
2008-06-12 20:00:00,16.389,16.57,16.337,16.462,19350000.0
2008-06-12 21:00:00,16.468,16.547,16.318,16.426,11900000.0
2008-06-12 22:00:00,16.467,16.496,16.265,16.407,14150000.0
2008-06-12 23:00:00,16.328,16.441,16.306,16.373,6150000.0
2008-06-13 00:00:00,16.449,16.475,16.285,16.435,12650000.0
2008-06-13 01:00:00,16.431,16.491,16.28,16.438,10250000.0
2008-06-13 02:00:00,16.418,16.558,16.344,16.496,16300000.0
2008-06-13 03:00:00,16.517,16.623,16.375,16.499,18850000.0
2008-06-13 04:00:00,16.508,16.594,16.381,16.453,11250000.0
2008-06-13 05:00:00,16.562,16.613,16.382,16.441,13150000.0
2008-06-13 06:00:00,16.44,16.592,16.331,16.402,21900000.0
2008-06-13 07:00:00,16.536,16.641,16.343,16.431,22650000.0
2008-06-13 08:00:00,16.414,16.606,16.346,16.412,25300000.0
2008-06-13 09:00:00,16.471,16.583,16.321,16.51,29800000.0
2008-06-13 10:00:00,16.512,16.592,16.35,16.447,26600000.0
2008-06-13 11:00:00,16.422,16.569,16.193,16.218,28000000.0
2008-06-13 12:00:00,16.292,16.417,16.115,16.237,26050000.0
2008-06-13 13:00:00,16.317,16.403,16.113,16.334,26550000.0
2008-06-13 14:00:00,16.324,16.568,16.157,16.542,26000000.0
2008-06-13 15:00:00,16.436,16.583,16.293,16.494,26600000.0
2008-06-13 16:00:00,16.406,16.512,16.25,16.372,27050000.0
2008-06-13 17:00:00,16.32,16.569,16.29,16.41,28200000.0
2008-06-13 18:00:00,16.441,16.546,16.277,16.388,26950000.0
2008-06-13 19:00:00,16.416,16.581,16.321,16.492,25600000.0
2008-06-13 20:00:00,16.403,16.555,16.336,16.515,15300000.0
2008-06-13 21:00:00,16.458,16.534,16.29,16.459,15000000.0
2008-06-13 22:00:00,16.453,16.54,16.32,16.505,12000000.0
2008-06-15 23:00:00,16.504,16.558,16.396,16.476,3900000.0
2008-06-16 00:00:00,16.403,16.62,16.365,16.524,18450000.0
2008-06-16 01:00:00,16.454,16.592,16.355,16.497,15900000.0
2008-06-16 02:00:00,16.491,16.61,16.409,16.524,11750000.0
2008-06-16 03:00:00,16.548,16.614,16.392,16.491,10900000.0
2008-06-16 04:00:00,16.539,16.604,16.42,16.576,9800000.0
2008-06-16 05:00:00,16.519,16.605,16.41,16.562,12800000.0
2008-06-16 06:00:00,16.503,16.633,16.396,16.513,15500000.0
2008-06-16 07:00:00,16.547,16.601,16.359,16.414,23000000.0
2008-06-16 08:00:00,16.508,16.552,16.224,16.344,26050000.0
2008-06-16 09:00:00,16.31,16.554,16.274,16.389,25150000.0
2008-06-16 10:00:00,16.372,16.571,16.314,16.399,27850000.0
2008-06-16 11:00:00,16.498,16.615,16.375,16.459,26600000.0
2008-06-16 12:00:00,16.534,16.696,16.39,16.564,26150000.0
2008-06-16 13:00:00,16.699,16.723,16.458,16.641,25650000.0
2008-06-16 14:00:00,16.605,17.101,16.461,17.101,26200000.0
2008-06-16 15:00:00,17.007,17.408,16.93,17.189,26050000.0
2008-06-16 16:00:00,17.113,17.292,17.054,17.114,28000000.0
2008-06-16 17:00:00,17.111,17.305,17.014,17.25,26950000.0
2008-06-16 18:00:00,17.24,17.29,17.038,17.194,29200000.0
2008-06-16 19:00:00,17.159,17.257,16.939,16.978,25300000.0
2008-06-16 20:00:00,16.995,17.2,16.979,17.157,19900000.0
2008-06-16 21:00:00,17.009,17.195,16.948,17.0,14250000.0
2008-06-16 22:00:00,16.992,17.169,16.969,17.097,9200000.0
2008-06-16 23:00:00,17.025,17.141,16.941,17.086,7300000.0
2008-06-17 00:00:00,17.051,17.164,16.94,17.057,13250000.0
2008-06-17 01:00:00,17.033,17.166,16.938,17.117,13950000.0
2008-06-17 02:00:00,17.095,17.155,16.907,17.088,18800000.0
2008-06-17 03:00:00,17.039,17.165,16.94,17.119,20800000.0
2008-06-17 04:00:00,17.119,17.203,16.943,17.032,19250000.0
2008-06-17 05:00:00,17.079,17.226,16.985,17.157,15800000.0
2008-06-17 06:00:00,17.085,17.201,16.977,17.1,19300000.0
2008-06-17 07:00:00,17.158,17.233,16.986,17.02,22250000.0
2008-06-17 08:00:00,17.107,17.27,16.976,17.101,25700000.0
2008-06-17 09:00:00,17.087,17.367,17.016,17.268,26300000.0
2008-06-17 10:00:00,17.247,17.399,17.105,17.105,27700000.0
2008-06-17 11:00:00,17.142,17.29,17.012,17.128,27150000.0
2008-06-17 12:00:00,17.197,17.231,16.96,17.078,26550000.0
2008-06-17 13:00:00,17.18,17.247,16.863,17.016,26000000.0
2008-06-17 14:00:00,17.005,17.052,16.723,16.846,26850000.0
2008-06-17 15:00:00,16.812,17.031,16.735,16.902,26250000.0
2008-06-17 16:00:00,16.951,17.113,16.799,16.926,28000000.0
2008-06-17 17:00:00,16.946,17.153,16.849,17.122,26950000.0
2008-06-17 18:00:00,17.099,17.174,16.882,17.047,30050000.0
2008-06-17 19:00:00,16.998,17.121,16.865,16.948,22500000.0
2008-06-17 20:00:00,16.933,17.087,16.875,16.982,16700000.0
2008-06-17 21:00:00,16.925,17.1,16.858,16.983,10350000.0
2008-06-17 22:00:00,17.045,17.089,16.836,16.964,11350000.0
2008-06-17 23:00:00,16.904,17.065,16.856,16.908,8750000.0
2008-06-18 00:00:00,16.963,17.064,16.818,16.93,8900000.0
2008-06-18 01:00:00,16.935,17.041,16.837,17.029,13050000.0
2008-06-18 02:00:00,16.995,17.111,16.901,17.031,12950000.0
2008-06-18 03:00:00,17.048,17.112,16.915,17.081,10600000.0
2008-06-18 04:00:00,17.069,17.153,16.91,16.985,17100000.0
2008-06-18 05:00:00,17.076,17.142,16.9,17.013,10750000.0
2008-06-18 06:00:00,17.029,17.145,16.937,17.044,16200000.0
2008-06-18 07:00:00,17.078,17.093,16.872,16.93,23950000.0
2008-06-18 08:00:00,16.998,17.141,16.873,17.028,26350000.0
2008-06-18 09:00:00,16.994,17.224,16.952,17.071,27050000.0
2008-06-18 10:00:00,17.055,17.164,16.918,16.955,27900000.0
2008-06-18 11:00:00,16.96,17.119,16.895,16.95,26650000.0
2008-06-18 12:00:00,17.035,17.112,16.825,16.953,26000000.0
2008-06-18 13:00:00,17.061,17.107,16.806,17.051,26000000.0
2008-06-18 14:00:00,17.068,17.454,16.937,17.312,26650000.0
2008-06-18 15:00:00,17.255,17.403,17.166,17.281,26050000.0
2008-06-18 16:00:00,17.319,17.414,17.163,17.326,28000000.0
2008-06-18 17:00:00,17.334,17.413,17.005,17.197,26950000.0
2008-06-18 18:00:00,17.161,17.285,17.028,17.26,29550000.0
2008-06-18 19:00:00,17.209,17.404,17.129,17.218,24450000.0
2008-06-18 20:00:00,17.196,17.413,17.166,17.335,22300000.0
2008-06-18 21:00:00,17.221,17.38,17.128,17.324,16250000.0
2008-06-18 22:00:00,17.273,17.338,17.162,17.332,13400000.0
2008-06-18 23:00:00,17.236,17.356,17.161,17.229,6300000.0
2008-06-19 00:00:00,17.285,17.367,17.164,17.318,11400000.0
2008-06-19 01:00:00,17.253,17.377,17.142,17.303,14000000.0
2008-06-19 02:00:00,17.299,17.359,17.168,17.309,12750000.0
2008-06-19 03:00:00,17.285,17.402,17.16,17.338,17650000.0
2008-06-19 04:00:00,17.327,17.382,17.167,17.236,16050000.0
2008-06-19 05:00:00,17.335,17.364,17.139,17.32,13050000.0
2008-06-19 06:00:00,17.274,17.366,17.112,17.286,18700000.0
2008-06-19 07:00:00,17.33,17.411,17.158,17.239,19750000.0
2008-06-19 08:00:00,17.339,17.404,17.175,17.26,25100000.0
2008-06-19 09:00:00,17.266,17.395,17.076,17.226,26850000.0
2008-06-19 10:00:00,17.216,17.341,17.083,17.098,27800000.0
2008-06-19 11:00:00,17.228,17.349,17.087,17.223,27150000.0
2008-06-19 12:00:00,17.28,17.338,17.081,17.148,26550000.0
2008-06-19 13:00:00,17.248,17.259,17.018,17.205,26000000.0
2008-06-19 14:00:00,17.171,17.424,16.996,17.304,26800000.0
2008-06-19 15:00:00,17.317,17.681,17.271,17.413,26100000.0
2008-06-19 16:00:00,17.353,17.61,17.297,17.403,27800000.0
2008-06-19 17:00:00,17.41,17.525,17.208,17.406,26950000.0
2008-06-19 18:00:00,17.382,17.469,17.191,17.389,30350000.0
2008-06-19 19:00:00,17.327,17.452,17.228,17.316,24550000.0
2008-06-19 20:00:00,17.321,17.472,17.229,17.366,19450000.0
2008-06-19 21:00:00,17.235,17.402,17.141,17.237,19700000.0
2008-06-19 22:00:00,17.25,17.371,17.141,17.294,14050000.0
2008-06-19 23:00:00,17.18,17.377,17.136,17.285,7550000.0
2008-06-20 00:00:00,17.274,17.337,17.147,17.231,12900000.0
2008-06-20 01:00:00,17.25,17.344,17.149,17.284,10050000.0
2008-06-20 02:00:00,17.285,17.363,17.123,17.291,19900000.0
2008-06-20 03:00:00,17.264,17.338,17.149,17.304,9100000.0
2008-06-20 04:00:00,17.279,17.356,17.155,17.179,14650000.0
2008-06-20 05:00:00,17.149,17.337,17.11,17.255,17950000.0
2008-06-20 06:00:00,17.253,17.365,17.162,17.303,15450000.0
2008-06-20 07:00:00,17.346,17.38,17.177,17.236,22000000.0
2008-06-20 08:00:00,17.347,17.481,17.187,17.354,25150000.0
2008-06-20 09:00:00,17.331,17.493,17.233,17.361,26400000.0
2008-06-20 10:00:00,17.342,17.482,17.141,17.198,27900000.0
2008-06-20 11:00:00,17.255,17.449,17.195,17.312,27150000.0
2008-06-20 12:00:00,17.362,17.51,17.204,17.336,26550000.0
2008-06-20 13:00:00,17.445,17.561,17.28,17.561,26000000.0
2008-06-20 14:00:00,17.523,17.596,17.337,17.459,26800000.0
2008-06-20 15:00:00,17.456,17.595,17.25,17.366,26050000.0
2008-06-20 16:00:00,17.41,17.529,17.247,17.313,28050000.0
2008-06-20 17:00:00,17.326,17.484,17.231,17.403,26950000.0
2008-06-20 18:00:00,17.372,17.447,17.204,17.369,30150000.0
2008-06-20 19:00:00,17.318,17.393,17.184,17.233,24450000.0
2008-06-20 20:00:00,17.221,17.4,17.169,17.343,17600000.0
2008-06-20 21:00:00,17.248,17.369,17.182,17.196,13350000.0
2008-06-20 22:00:00,17.307,17.365,17.186,17.27,8800000.0
2008-06-22 23:00:00,17.196,17.368,17.171,17.256,6600000.0
2008-06-23 00:00:00,17.281,17.434,17.156,17.304,19400000.0
2008-06-23 01:00:00,17.273,17.413,17.201,17.393,18500000.0
2008-06-23 02:00:00,17.359,17.426,17.195,17.32,15650000.0
2008-06-23 03:00:00,17.343,17.46,17.208,17.36,16350000.0
2008-06-23 04:00:00,17.418,17.436,17.27,17.296,11050000.0
2008-06-23 05:00:00,17.39,17.465,17.273,17.426,12550000.0
2008-06-23 06:00:00,17.382,17.493,17.256,17.32,14500000.0
2008-06-23 07:00:00,17.429,17.523,17.292,17.32,21700000.0
2008-06-23 08:00:00,17.335,17.499,17.245,17.399,25300000.0
2008-06-23 09:00:00,17.43,17.453,17.199,17.325,29950000.0
2008-06-23 10:00:00,17.336,17.454,17.149,17.338,26950000.0
2008-06-23 11:00:00,17.298,17.44,17.181,17.244,27150000.0
2008-06-23 12:00:00,17.295,17.415,17.086,17.123,25700000.0
2008-06-23 13:00:00,17.093,17.325,17.051,17.296,26350000.0
2008-06-23 14:00:00,17.294,17.31,16.417,16.691,26000000.0
2008-06-23 15:00:00,16.568,16.789,16.457,16.68,26550000.0
2008-06-23 16:00:00,16.63,16.746,16.477,16.546,27150000.0
2008-06-23 17:00:00,16.518,16.77,16.456,16.653,28250000.0
2008-06-23 18:00:00,16.696,16.81,16.579,16.675,26850000.0
2008-06-23 19:00:00,16.689,16.805,16.564,16.722,25600000.0
2008-06-23 20:00:00,16.643,16.806,16.553,16.748,20250000.0
2008-06-23 21:00:00,16.698,16.802,16.59,16.704,16100000.0
2008-06-23 22:00:00,16.749,16.825,16.57,16.761,12800000.0
2008-06-23 23:00:00,16.638,16.824,16.598,16.734,9350000.0
2008-06-24 00:00:00,16.758,16.783,16.543,16.694,7300000.0
2008-06-24 01:00:00,16.714,16.843,16.595,16.781,11850000.0
2008-06-24 02:00:00,16.741,16.869,16.65,16.757,17450000.0
2008-06-24 03:00:00,16.718,16.867,16.64,16.768,15450000.0
2008-06-24 04:00:00,16.676,16.883,16.669,16.795,9250000.0
2008-06-24 05:00:00,16.729,16.853,16.656,16.797,10800000.0
2008-06-24 06:00:00,16.78,16.896,16.645,16.733,17850000.0
2008-06-24 07:00:00,16.769,16.879,16.623,16.669,22750000.0
2008-06-24 08:00:00,16.677,16.837,16.564,16.698,25300000.0
2008-06-24 09:00:00,16.717,16.935,16.6,16.887,29400000.0
2008-06-24 10:00:00,16.905,16.936,16.682,16.784,26950000.0
2008-06-24 11:00:00,16.773,16.934,16.634,16.726,27950000.0
2008-06-24 12:00:00,16.779,16.934,16.648,16.76,24950000.0
2008-06-24 13:00:00,16.716,16.881,16.6,16.714,27050000.0
2008-06-24 14:00:00,16.744,16.899,16.582,16.787,26000000.0
2008-06-24 15:00:00,16.668,16.804,16.576,16.783,26550000.0
2008-06-24 16:00:00,16.726,16.878,16.657,16.732,27000000.0
2008-06-24 17:00:00,16.644,16.861,16.605,16.683,28250000.0
2008-06-24 18:00:00,16.689,16.825,16.556,16.6,27000000.0
2008-06-24 19:00:00,16.646,16.746,16.439,16.621,25650000.0
2008-06-24 20:00:00,16.526,16.675,16.467,16.633,16400000.0
2008-06-24 21:00:00,16.611,16.667,16.448,16.545,17250000.0
2008-06-24 22:00:00,16.62,16.693,16.463,16.583,14250000.0
2008-06-24 23:00:00,16.504,16.647,16.451,16.569,7900000.0
2008-06-25 00:00:00,16.642,16.678,16.464,16.616,15000000.0
2008-06-25 01:00:00,16.604,16.685,16.459,16.624,19650000.0
2008-06-25 02:00:00,16.549,16.688,16.457,16.53,18650000.0
2008-06-25 03:00:00,16.567,16.69,16.474,16.598,19300000.0
2008-06-25 04:00:00,16.507,16.664,16.467,16.624,11200000.0
2008-06-25 05:00:00,16.608,16.697,16.386,16.634,11050000.0
2008-06-25 06:00:00,16.599,16.704,16.463,16.539,15150000.0
2008-06-25 07:00:00,16.584,16.692,16.477,16.565,23000000.0
2008-06-25 08:00:00,16.559,16.735,16.483,16.554,24800000.0
2008-06-25 09:00:00,16.625,16.757,16.488,16.675,29950000.0
2008-06-25 10:00:00,16.715,16.789,16.553,16.682,26000000.0
2008-06-25 11:00:00,16.672,16.807,16.524,16.638,26900000.0
2008-06-25 12:00:00,16.623,16.794,16.532,16.593,26050000.0
2008-06-25 13:00:00,16.558,16.77,16.508,16.716,26700000.0
2008-06-25 14:00:00,16.732,16.767,16.521,16.744,25600000.0
2008-06-25 15:00:00,16.664,16.831,16.481,16.616,26550000.0
2008-06-25 16:00:00,16.544,16.683,16.388,16.52,27000000.0
2008-06-25 17:00:00,16.444,16.688,16.408,16.49,28250000.0
2008-06-25 18:00:00,16.504,16.647,16.4,16.453,26850000.0
2008-06-25 19:00:00,16.464,16.604,16.361,16.545,25150000.0
2008-06-25 20:00:00,16.45,16.75,16.37,16.714,25000000.0
2008-06-25 21:00:00,16.655,16.776,16.524,16.66,21450000.0
2008-06-25 22:00:00,16.74,16.783,16.56,16.703,16250000.0
2008-06-25 23:00:00,16.632,16.803,16.571,16.734,9900000.0
2008-06-26 00:00:00,16.744,16.83,16.565,16.733,20700000.0
2008-06-26 01:00:00,16.745,16.803,16.556,16.677,14500000.0
2008-06-26 02:00:00,16.689,16.76,16.521,16.651,17500000.0
2008-06-26 03:00:00,16.628,16.818,16.546,16.726,17700000.0
2008-06-26 04:00:00,16.649,16.823,16.626,16.692,13250000.0
2008-06-26 05:00:00,16.732,16.828,16.639,16.73,16100000.0
2008-06-26 06:00:00,16.739,16.835,16.581,16.675,17450000.0
2008-06-26 07:00:00,16.674,16.833,16.596,16.659,23700000.0
2008-06-26 08:00:00,16.642,16.832,16.593,16.655,24100000.0
2008-06-26 09:00:00,16.704,16.84,16.558,16.745,28050000.0
2008-06-26 10:00:00,16.781,16.905,16.629,16.774,26950000.0
2008-06-26 11:00:00,16.759,16.896,16.654,16.733,27450000.0
2008-06-26 12:00:00,16.804,16.947,16.631,16.781,25700000.0
2008-06-26 13:00:00,16.715,16.961,16.67,16.901,27050000.0
2008-06-26 14:00:00,16.917,17.419,16.775,17.252,26000000.0
2008-06-26 15:00:00,17.145,17.31,17.001,17.187,26550000.0
2008-06-26 16:00:00,17.095,17.353,17.04,17.193,27050000.0
2008-06-26 17:00:00,17.122,17.292,17.038,17.118,28250000.0
2008-06-26 18:00:00,17.17,17.292,16.994,17.058,26800000.0
2008-06-26 19:00:00,17.093,17.172,16.941,17.123,25000000.0
2008-06-26 20:00:00,17.015,17.292,16.995,17.205,22800000.0
2008-06-26 21:00:00,17.168,17.245,16.98,17.114,18700000.0
2008-06-26 22:00:00,17.162,17.226,16.956,17.093,19650000.0
2008-06-26 23:00:00,17.004,17.186,16.944,17.104,9350000.0
2008-06-27 00:00:00,17.135,17.169,16.922,17.073,18100000.0
2008-06-27 01:00:00,17.071,17.192,16.942,17.069,19950000.0
2008-06-27 02:00:00,17.129,17.194,16.967,17.078,15300000.0
2008-06-27 03:00:00,17.065,17.243,16.989,17.144,15000000.0
2008-06-27 04:00:00,17.171,17.203,17.039,17.047,8900000.0
2008-06-27 05:00:00,17.107,17.242,17.021,17.138,9100000.0
2008-06-27 06:00:00,17.104,17.248,17.0,17.06,18500000.0
2008-06-27 07:00:00,17.081,17.311,17.015,17.169,23200000.0
2008-06-27 08:00:00,17.132,17.294,17.081,17.145,24400000.0
2008-06-27 09:00:00,17.215,17.391,17.087,17.329,30400000.0
2008-06-27 10:00:00,17.347,17.392,17.14,17.288,26950000.0
2008-06-27 11:00:00,17.31,17.443,17.184,17.243,27950000.0
2008-06-27 12:00:00,17.315,17.449,17.189,17.254,26050000.0
2008-06-27 13:00:00,17.26,17.519,17.205,17.411,27050000.0
2008-06-27 14:00:00,17.429,17.495,17.181,17.406,26000000.0
2008-06-27 15:00:00,17.33,17.452,17.152,17.387,26550000.0
2008-06-27 16:00:00,17.285,17.527,17.173,17.415,27100000.0
2008-06-27 17:00:00,17.348,17.514,17.267,17.365,28250000.0
2008-06-27 18:00:00,17.403,17.626,17.301,17.501,27200000.0
2008-06-27 19:00:00,17.506,17.659,17.403,17.532,25850000.0
2008-06-27 20:00:00,17.488,17.637,17.334,17.527,22200000.0
2008-06-27 21:00:00,17.469,17.54,17.301,17.338,19150000.0
2008-06-27 22:00:00,17.475,17.561,17.279,17.436,15250000.0
2008-06-29 23:00:00,17.364,17.542,17.339,17.389,6600000.0
2008-06-30 00:00:00,17.442,17.606,16.987,17.497,20350000.0
2008-06-30 01:00:00,17.504,17.597,17.36,17.502,20800000.0
2008-06-30 02:00:00,17.49,17.627,17.328,17.441,19300000.0
2008-06-30 03:00:00,17.448,17.592,17.396,17.525,12750000.0
2008-06-30 04:00:00,17.5,17.561,17.375,17.448,11200000.0
2008-06-30 05:00:00,17.515,17.597,17.338,17.418,11550000.0
2008-06-30 06:00:00,17.454,17.608,17.381,17.454,14400000.0
2008-06-30 07:00:00,17.507,17.62,17.393,17.45,21300000.0
2008-06-30 08:00:00,17.45,17.653,17.409,17.52,24050000.0
2008-06-30 09:00:00,17.579,17.659,17.412,17.575,29250000.0
2008-06-30 10:00:00,17.671,17.847,17.529,17.722,26950000.0
2008-06-30 11:00:00,17.707,17.82,17.574,17.592,27500000.0
2008-06-30 12:00:00,17.651,17.828,17.574,17.606,25500000.0
2008-06-30 13:00:00,17.563,17.719,17.359,17.641,27050000.0
2008-06-30 14:00:00,17.686,17.691,17.329,17.503,26000000.0
2008-06-30 15:00:00,17.375,17.623,17.352,17.538,26550000.0
2008-06-30 16:00:00,17.486,17.624,17.292,17.359,27050000.0
2008-06-30 17:00:00,17.303,17.466,17.055,17.173,28250000.0
2008-06-30 18:00:00,17.179,17.4,17.122,17.285,27050000.0
2008-06-30 19:00:00,17.287,17.438,17.198,17.397,25050000.0
2008-06-30 20:00:00,17.296,17.421,17.213,17.369,19700000.0
2008-06-30 21:00:00,17.328,17.412,17.193,17.313,16950000.0
2008-06-30 22:00:00,17.379,17.426,17.213,17.314,12800000.0
2008-06-30 23:00:00,17.265,17.419,17.202,17.344,8900000.0
2008-07-01 00:00:00,17.357,17.436,17.218,17.343,18750000.0
2008-07-01 01:00:00,17.361,17.428,17.184,17.286,20400000.0
2008-07-01 02:00:00,17.248,17.429,17.2,17.253,18900000.0
2008-07-01 03:00:00,17.322,17.428,17.174,17.3,17850000.0
2008-07-01 04:00:00,17.362,17.433,17.215,17.361,11150000.0
2008-07-01 05:00:00,17.322,17.437,17.218,17.364,9600000.0
2008-07-01 06:00:00,17.304,17.428,17.165,17.253,16300000.0
2008-07-01 07:00:00,17.269,17.451,17.203,17.298,21550000.0
2008-07-01 08:00:00,17.294,17.552,17.294,17.371,24150000.0
2008-07-01 09:00:00,17.413,17.519,17.29,17.42,29850000.0
2008-07-01 10:00:00,17.453,17.565,17.296,17.378,26950000.0
2008-07-01 11:00:00,17.343,17.609,17.29,17.527,27350000.0
2008-07-01 12:00:00,17.448,17.604,17.328,17.472,26050000.0
2008-07-01 13:00:00,17.429,17.567,17.321,17.493,27050000.0
2008-07-01 14:00:00,17.519,17.822,17.382,17.784,26000000.0
2008-07-01 15:00:00,17.718,17.934,17.668,17.836,26550000.0
2008-07-01 16:00:00,17.773,18.011,17.636,17.75,27150000.0
2008-07-01 17:00:00,17.704,18.014,17.704,17.88,28250000.0
2008-07-01 18:00:00,17.916,18.095,17.819,17.954,26750000.0
2008-07-01 19:00:00,17.969,18.209,17.927,18.081,24250000.0
2008-07-01 20:00:00,17.981,18.115,17.879,18.065,21250000.0
2008-07-01 21:00:00,18.017,18.11,17.882,18.044,14050000.0
2008-07-01 22:00:00,18.061,18.084,17.869,18.029,13350000.0
2008-07-01 23:00:00,17.954,18.122,17.435,18.003,10600000.0
2008-07-02 00:00:00,18.095,18.116,17.898,18.026,17800000.0
2008-07-02 01:00:00,18.049,18.127,17.905,17.967,17450000.0
2008-07-02 02:00:00,17.984,18.097,17.881,17.993,20150000.0
2008-07-02 03:00:00,18.013,18.109,17.899,18.014,15200000.0
2008-07-02 04:00:00,18.028,18.092,17.91,17.956,8500000.0
2008-07-02 05:00:00,18.009,18.121,17.883,18.007,12800000.0
2008-07-02 06:00:00,17.974,18.084,17.893,17.938,16300000.0
2008-07-02 07:00:00,18.061,18.164,17.918,17.987,24000000.0
2008-07-02 08:00:00,17.97,18.129,17.868,18.026,25300000.0
2008-07-02 09:00:00,18.086,18.148,17.908,18.092,28300000.0
2008-07-02 10:00:00,18.133,18.182,17.881,18.029,26950000.0
2008-07-02 11:00:00,18.0,18.112,17.776,17.827,27950000.0
2008-07-02 12:00:00,17.847,18.011,17.781,17.824,26050000.0
2008-07-02 13:00:00,17.763,18.058,17.735,18.025,27050000.0
2008-07-02 14:00:00,18.027,18.115,17.846,18.111,26000000.0
2008-07-02 15:00:00,17.999,18.123,17.864,17.992,26550000.0
2008-07-02 16:00:00,17.946,18.123,17.822,18.004,26950000.0
2008-07-02 17:00:00,17.938,18.275,17.937,18.107,28250000.0
2008-07-02 18:00:00,18.136,18.337,18.036,18.076,26700000.0
2008-07-02 19:00:00,18.097,18.338,17.99,18.221,24900000.0
2008-07-02 20:00:00,18.122,18.328,18.094,18.314,22200000.0
2008-07-02 21:00:00,18.268,18.389,18.133,18.245,20200000.0
2008-07-02 22:00:00,18.302,18.338,18.111,18.282,17700000.0
2008-07-02 23:00:00,18.194,18.373,18.159,18.314,8850000.0
2008-07-03 00:00:00,18.316,18.334,18.087,18.231,20000000.0
2008-07-03 01:00:00,18.252,18.329,18.118,18.203,17750000.0
2008-07-03 02:00:00,18.189,18.314,18.105,18.213,16900000.0
2008-07-03 03:00:00,18.248,18.313,18.116,18.246,13050000.0
2008-07-03 04:00:00,18.168,18.295,18.131,18.152,11700000.0
2008-07-03 05:00:00,18.248,18.317,18.093,18.228,14200000.0
2008-07-03 06:00:00,18.214,18.332,18.111,18.205,18600000.0
2008-07-03 07:00:00,18.217,18.361,18.139,18.199,24450000.0
2008-07-03 08:00:00,18.215,18.393,18.104,18.245,24950000.0
2008-07-03 09:00:00,18.292,18.447,18.155,18.314,29950000.0
2008-07-03 10:00:00,18.354,18.394,18.111,18.186,26950000.0
2008-07-03 11:00:00,18.168,18.355,18.107,18.135,27950000.0
2008-07-03 12:00:00,18.223,18.385,18.103,18.258,25500000.0
2008-07-03 13:00:00,18.205,18.433,18.118,18.343,27050000.0
2008-07-03 14:00:00,18.374,18.414,17.902,18.06,26000000.0
2008-07-03 15:00:00,17.96,18.181,17.824,18.134,26550000.0
2008-07-03 16:00:00,18.088,18.243,17.895,18.147,27150000.0
2008-07-03 17:00:00,18.077,18.247,17.967,18.059,28250000.0
2008-07-03 18:00:00,18.069,18.204,17.909,18.054,27000000.0
2008-07-03 19:00:00,18.082,18.262,17.986,18.21,23650000.0
2008-07-03 20:00:00,18.114,18.258,18.032,18.212,16550000.0
2008-07-03 21:00:00,18.174,18.286,18.042,18.155,12950000.0
2008-07-03 22:00:00,18.18,18.218,18.006,18.164,18650000.0
2008-07-03 23:00:00,18.093,18.252,18.002,18.184,9650000.0
2008-07-04 00:00:00,18.181,18.244,18.042,18.202,13700000.0
2008-07-04 01:00:00,18.183,18.234,18.041,18.088,14500000.0
2008-07-04 02:00:00,18.061,18.24,17.955,18.076,19050000.0
2008-07-04 03:00:00,18.113,18.24,18.003,18.108,13100000.0
2008-07-04 04:00:00,18.127,18.213,18.035,18.164,10650000.0
2008-07-04 05:00:00,18.164,18.237,18.045,18.065,12700000.0
2008-07-04 06:00:00,18.172,18.248,18.023,18.098,14800000.0
2008-07-04 07:00:00,18.185,18.291,18.032,18.1,20800000.0
2008-07-04 08:00:00,18.1,18.239,18.029,18.134,23650000.0
2008-07-04 09:00:00,18.186,18.252,18.021,18.143,29950000.0
2008-07-04 10:00:00,18.169,18.211,17.851,17.954,26150000.0
2008-07-04 11:00:00,17.97,18.126,17.843,18.036,27950000.0
2008-07-04 12:00:00,17.992,18.105,17.805,17.897,26050000.0
2008-07-04 13:00:00,17.925,18.046,17.826,17.98,26300000.0
2008-07-04 14:00:00,17.988,18.047,17.799,17.991,24600000.0
2008-07-04 15:00:00,17.859,18.08,17.811,17.976,23650000.0
2008-07-04 16:00:00,17.892,18.078,17.815,17.925,24850000.0
2008-07-04 17:00:00,17.846,18.119,17.846,18.058,18550000.0
2008-07-04 18:00:00,17.968,18.091,17.892,17.96,19650000.0
2008-07-04 19:00:00,17.977,18.069,17.894,17.926,9150000.0
2008-07-04 20:00:00,17.924,18.049,17.879,18.02,6100000.0
2008-07-04 21:00:00,17.988,18.069,17.896,18.005,7050000.0
2008-07-04 22:00:00,18.04,18.067,17.9,17.96,7600000.0
2008-07-06 23:00:00,17.914,18.101,17.895,18.0,6600000.0
2008-07-07 00:00:00,18.031,18.125,17.835,17.996,19850000.0
2008-07-07 01:00:00,18.023,18.105,17.881,17.967,21150000.0
2008-07-07 02:00:00,17.98,18.081,17.887,18.009,21650000.0
2008-07-07 03:00:00,17.984,18.067,17.815,17.986,20050000.0
2008-07-07 04:00:00,17.964,18.02,17.706,17.739,23200000.0
2008-07-07 05:00:00,17.862,17.96,17.711,17.864,22050000.0
2008-07-07 06:00:00,17.829,17.917,17.706,17.813,21700000.0
2008-07-07 07:00:00,17.867,17.874,17.651,17.747,23750000.0
2008-07-07 08:00:00,17.833,17.896,17.684,17.769,25550000.0
2008-07-07 09:00:00,17.737,17.902,17.666,17.746,26450000.0
2008-07-07 10:00:00,17.719,17.894,17.659,17.705,28250000.0
2008-07-07 11:00:00,17.774,17.918,17.693,17.75,26650000.0
2008-07-07 12:00:00,17.825,17.933,17.677,17.726,26550000.0
2008-07-07 13:00:00,17.828,17.932,17.651,17.896,26000000.0
2008-07-07 14:00:00,17.912,18.016,17.719,17.861,27050000.0
2008-07-07 15:00:00,17.923,18.032,17.637,17.788,26050000.0
2008-07-07 16:00:00,17.711,18.006,17.711,17.887,27950000.0
2008-07-07 17:00:00,17.882,18.031,17.508,17.63,26950000.0
2008-07-07 18:00:00,17.589,17.76,17.398,17.71,30400000.0
2008-07-07 19:00:00,17.662,17.886,17.598,17.722,25300000.0
2008-07-07 20:00:00,17.7,17.88,17.58,17.752,22150000.0
2008-07-07 21:00:00,17.659,17.8,17.569,17.672,15600000.0
2008-07-07 22:00:00,17.698,17.799,17.555,17.721,15050000.0
2008-07-07 23:00:00,17.616,17.768,17.593,17.669,6100000.0
2008-07-08 00:00:00,17.697,17.789,17.572,17.726,16750000.0
2008-07-08 01:00:00,17.669,17.804,17.57,17.791,15200000.0
2008-07-08 02:00:00,17.694,17.863,17.592,17.722,18200000.0
2008-07-08 03:00:00,17.754,17.872,17.625,17.831,21500000.0
2008-07-08 04:00:00,17.772,17.876,17.635,17.66,16050000.0
2008-07-08 05:00:00,17.704,17.86,17.649,17.84,13300000.0
2008-07-08 06:00:00,17.773,17.88,17.648,17.747,17950000.0
2008-07-08 07:00:00,17.791,17.852,17.604,17.745,24550000.0
2008-07-08 08:00:00,17.818,17.914,17.649,17.748,25750000.0
2008-07-08 09:00:00,17.724,17.912,17.665,17.826,26450000.0
2008-07-08 10:00:00,17.818,17.976,17.662,17.667,28250000.0
2008-07-08 11:00:00,17.683,17.808,17.58,17.658,27000000.0
2008-07-08 12:00:00,17.697,17.767,17.446,17.477,26550000.0
2008-07-08 13:00:00,17.588,17.661,17.416,17.631,26000000.0
2008-07-08 14:00:00,17.583,17.725,17.31,17.546,27050000.0
2008-07-08 15:00:00,17.563,17.753,17.45,17.624,26050000.0
2008-07-08 16:00:00,17.627,17.747,17.463,17.551,27950000.0
2008-07-08 17:00:00,17.55,17.817,17.346,17.721,26950000.0
2008-07-08 18:00:00,17.712,17.871,17.56,17.745,28800000.0
2008-07-08 19:00:00,17.702,17.872,17.618,17.653,25100000.0
2008-07-08 20:00:00,17.647,17.81,17.577,17.732,17150000.0
2008-07-08 21:00:00,17.659,17.852,17.585,17.751,19850000.0
2008-07-08 22:00:00,17.783,17.846,17.598,17.645,13500000.0
2008-07-08 23:00:00,17.623,17.794,17.589,17.678,9150000.0
2008-07-09 00:00:00,17.674,17.791,17.544,17.694,20250000.0
2008-07-09 01:00:00,17.613,17.761,17.435,17.621,16950000.0
2008-07-09 02:00:00,17.681,17.768,17.554,17.709,17750000.0
2008-07-09 03:00:00,17.698,17.807,17.532,17.719,20150000.0
2008-07-09 04:00:00,17.68,17.79,17.593,17.644,10950000.0
2008-07-09 05:00:00,17.662,17.852,17.6,17.74,13800000.0
2008-07-09 06:00:00,17.69,17.831,17.555,17.738,20900000.0
2008-07-09 07:00:00,17.769,17.87,17.63,17.707,23250000.0
2008-07-09 08:00:00,17.795,17.875,17.595,17.69,25400000.0
2008-07-09 09:00:00,17.667,17.883,17.617,17.69,25850000.0
2008-07-09 10:00:00,17.655,17.893,17.614,17.666,28250000.0
2008-07-09 11:00:00,17.743,17.911,17.661,17.751,27000000.0
2008-07-09 12:00:00,17.826,17.873,17.643,17.677,25150000.0
2008-07-09 13:00:00,17.797,17.809,17.568,17.766,26000000.0
2008-07-09 14:00:00,17.743,17.994,17.626,17.827,27050000.0
2008-07-09 15:00:00,17.871,18.102,17.787,17.999,26050000.0
2008-07-09 16:00:00,17.918,18.101,17.74,17.84,27950000.0
2008-07-09 17:00:00,17.837,18.064,17.742,18.01,26950000.0
2008-07-09 18:00:00,17.974,18.116,17.819,18.049,30150000.0
2008-07-09 19:00:00,17.993,18.13,17.901,17.961,24300000.0
2008-07-09 20:00:00,17.941,18.127,17.863,18.052,21550000.0
2008-07-09 21:00:00,17.94,18.138,17.904,18.012,15850000.0
2008-07-09 22:00:00,18.031,18.121,17.911,18.035,12250000.0
2008-07-09 23:00:00,17.98,18.105,17.921,18.051,6650000.0
2008-07-10 00:00:00,18.029,18.111,17.901,18.101,10600000.0
2008-07-10 01:00:00,17.983,18.149,17.908,18.071,16900000.0
2008-07-10 02:00:00,18.05,18.181,17.952,18.015,18500000.0
2008-07-10 03:00:00,18.074,18.165,17.953,18.057,20700000.0
2008-07-10 04:00:00,18.102,18.142,17.929,18.112,6850000.0
2008-07-10 05:00:00,18.028,18.209,17.976,18.114,16200000.0
2008-07-10 06:00:00,18.07,18.184,17.94,18.086,15900000.0
2008-07-10 07:00:00,18.111,18.191,17.907,17.994,23250000.0
2008-07-10 08:00:00,18.071,18.153,17.931,18.03,24750000.0
2008-07-10 09:00:00,18.028,18.156,17.88,17.98,26800000.0
2008-07-10 10:00:00,17.977,18.136,17.863,17.952,28250000.0
2008-07-10 11:00:00,18.011,18.21,17.921,18.133,26500000.0
2008-07-10 12:00:00,18.194,18.249,17.996,18.054,26550000.0
2008-07-10 13:00:00,18.145,18.178,17.866,18.106,25500000.0
2008-07-10 14:00:00,18.114,18.2,17.906,18.05,27050000.0
2008-07-10 15:00:00,18.087,18.217,17.984,18.082,26050000.0
2008-07-10 16:00:00,18.029,18.328,18.029,18.194,27950000.0
2008-07-10 17:00:00,18.188,18.288,18.054,18.19,26950000.0
2008-07-10 18:00:00,18.145,18.24,17.97,18.161,30150000.0
2008-07-10 19:00:00,18.108,18.224,17.991,18.048,22750000.0
2008-07-10 20:00:00,18.069,18.324,18.027,18.259,22350000.0
2008-07-10 21:00:00,18.175,18.297,18.09,18.198,19250000.0
2008-07-10 22:00:00,18.223,18.277,18.097,18.202,11250000.0
2008-07-10 23:00:00,18.116,18.271,18.071,18.19,6650000.0
2008-07-11 00:00:00,18.235,18.34,18.071,18.189,20400000.0
2008-07-11 01:00:00,18.204,18.315,18.099,18.194,17150000.0
2008-07-11 02:00:00,18.142,18.298,18.085,18.25,19250000.0
2008-07-11 03:00:00,18.189,18.312,18.081,18.269,21300000.0
2008-07-11 04:00:00,18.138,18.354,18.122,18.156,9050000.0
2008-07-11 05:00:00,18.217,18.349,18.116,18.294,10950000.0
2008-07-11 06:00:00,18.227,18.35,18.098,18.251,24450000.0
2008-07-11 07:00:00,18.197,18.352,18.126,18.156,22500000.0
2008-07-11 08:00:00,18.27,18.37,18.132,18.235,25550000.0
2008-07-11 09:00:00,18.25,18.38,18.108,18.17,25700000.0
2008-07-11 10:00:00,18.154,18.386,18.089,18.156,27550000.0
2008-07-11 11:00:00,18.211,18.392,18.129,18.295,27000000.0
2008-07-11 12:00:00,18.366,18.406,18.19,18.25,25750000.0
2008-07-11 13:00:00,18.369,18.396,18.137,18.385,26000000.0
2008-07-11 14:00:00,18.351,18.641,18.201,18.383,27050000.0
2008-07-11 15:00:00,18.456,18.827,18.39,18.646,26050000.0
2008-07-11 16:00:00,18.585,18.854,18.56,18.633,27950000.0
2008-07-11 17:00:00,18.651,18.798,18.446,18.69,26950000.0
2008-07-11 18:00:00,18.654,18.743,18.514,18.666,30350000.0
2008-07-11 19:00:00,18.613,18.749,18.491,18.6,24350000.0
2008-07-11 20:00:00,18.584,18.757,18.499,18.686,23200000.0
2008-07-11 21:00:00,18.574,18.816,18.546,18.709,21900000.0
2008-07-11 22:00:00,18.712,18.843,18.607,18.679,17350000.0
2008-07-13 23:00:00,18.666,18.824,18.641,18.718,4900000.0
2008-07-14 00:00:00,18.733,18.897,18.609,18.759,21900000.0
2008-07-14 01:00:00,18.702,18.816,18.577,18.706,21500000.0
2008-07-14 02:00:00,18.699,18.818,18.563,18.7,19350000.0
2008-07-14 03:00:00,18.743,18.833,18.624,18.738,15250000.0
2008-07-14 04:00:00,18.661,18.828,18.626,18.666,16700000.0
2008-07-14 05:00:00,18.706,18.823,18.542,18.702,18200000.0
2008-07-14 06:00:00,18.666,18.787,18.542,18.623,21050000.0
2008-07-14 07:00:00,18.745,18.81,18.548,18.646,22750000.0
2008-07-14 08:00:00,18.619,18.837,18.574,18.674,24900000.0
2008-07-14 09:00:00,18.727,18.78,18.514,18.611,30150000.0
2008-07-14 10:00:00,18.635,18.719,18.431,18.584,26950000.0
2008-07-14 11:00:00,18.598,18.729,18.453,18.536,27950000.0
2008-07-14 12:00:00,18.596,18.793,18.514,18.607,26050000.0
2008-07-14 13:00:00,18.543,18.727,18.418,18.6,27050000.0
2008-07-14 14:00:00,18.616,18.854,18.385,18.854,26000000.0
2008-07-14 15:00:00,18.749,18.956,18.655,18.926,26550000.0
2008-07-14 16:00:00,18.87,19.026,18.747,18.816,27000000.0
2008-07-14 17:00:00,18.796,19.006,18.738,18.888,28250000.0
2008-07-14 18:00:00,18.917,19.198,18.855,19.042,26800000.0
2008-07-14 19:00:00,19.055,19.158,18.923,19.082,25500000.0
2008-07-14 20:00:00,18.98,19.132,18.896,19.0,19750000.0
2008-07-14 21:00:00,19.068,19.182,18.902,18.989,21500000.0
2008-07-14 22:00:00,19.063,19.135,18.877,18.939,13500000.0
2008-07-14 23:00:00,18.914,19.06,18.889,18.996,8250000.0
2008-07-15 00:00:00,19.035,19.102,18.882,19.004,19600000.0
2008-07-15 01:00:00,19.037,19.115,18.897,19.042,19300000.0
2008-07-15 02:00:00,18.999,19.095,18.852,18.95,17750000.0
2008-07-15 03:00:00,18.988,19.085,18.856,18.99,11050000.0
2008-07-15 04:00:00,19.004,19.075,18.868,18.931,14700000.0
2008-07-15 05:00:00,19.007,19.094,18.888,19.027,15500000.0
2008-07-15 06:00:00,19.007,19.147,18.88,18.943,21650000.0
2008-07-15 07:00:00,19.043,19.165,18.918,18.968,23250000.0
2008-07-15 08:00:00,19.005,19.164,18.923,19.034,25050000.0
2008-07-15 09:00:00,19.067,19.159,18.939,19.075,30150000.0
2008-07-15 10:00:00,19.126,19.296,18.982,19.149,26950000.0
2008-07-15 11:00:00,19.134,19.377,19.056,19.126,27950000.0
2008-07-15 12:00:00,19.189,19.395,19.13,19.259,26050000.0
2008-07-15 13:00:00,19.173,19.437,19.13,19.388,27050000.0
2008-07-15 14:00:00,19.302,19.432,19.098,19.281,26000000.0
2008-07-15 15:00:00,19.186,19.317,19.036,19.234,26350000.0
2008-07-15 16:00:00,19.205,19.316,18.956,19.005,26650000.0
2008-07-15 17:00:00,18.919,19.085,18.464,18.857,28250000.0
2008-07-15 18:00:00,18.888,19.025,18.687,18.818,27250000.0
2008-07-15 19:00:00,18.813,18.997,18.73,18.902,25850000.0
2008-07-15 20:00:00,18.81,18.939,18.702,18.724,21450000.0
2008-07-15 21:00:00,18.791,18.912,18.656,18.85,20750000.0
2008-07-15 22:00:00,18.861,18.903,18.698,18.8,13400000.0
2008-07-15 23:00:00,18.744,18.888,18.704,18.868,7700000.0
2008-07-16 00:00:00,18.878,19.018,18.75,18.875,21800000.0
2008-07-16 01:00:00,18.921,18.982,18.766,18.769,17750000.0
2008-07-16 02:00:00,18.815,18.917,18.659,18.717,20700000.0
2008-07-16 03:00:00,18.736,18.874,18.639,18.773,19350000.0
2008-07-16 04:00:00,18.761,18.865,18.649,18.772,18150000.0
2008-07-16 05:00:00,18.763,18.831,18.613,18.714,17000000.0
2008-07-16 06:00:00,18.68,18.882,18.589,18.69,21000000.0
2008-07-16 07:00:00,18.691,18.873,18.637,18.707,24250000.0
2008-07-16 08:00:00,18.695,18.892,18.634,18.718,24900000.0
2008-07-16 09:00:00,18.759,18.91,18.647,18.776,30150000.0
2008-07-16 10:00:00,18.814,18.918,18.657,18.779,26950000.0
2008-07-16 11:00:00,18.776,18.905,18.666,18.738,26550000.0
2008-07-16 12:00:00,18.797,18.956,18.647,18.725,25600000.0
2008-07-16 13:00:00,18.682,18.865,18.527,18.712,27050000.0
2008-07-16 14:00:00,18.608,19.038,18.561,19.036,26000000.0
2008-07-16 15:00:00,18.921,19.087,18.785,18.961,26550000.0
2008-07-16 16:00:00,18.966,19.056,18.569,18.661,26300000.0
2008-07-16 17:00:00,18.61,18.912,18.472,18.755,28250000.0
2008-07-16 18:00:00,18.777,18.911,18.599,18.735,26350000.0
2008-07-16 19:00:00,18.749,18.882,18.516,18.721,22250000.0
2008-07-16 20:00:00,18.609,18.774,18.547,18.615,21900000.0
2008-07-16 21:00:00,18.698,18.792,18.533,18.682,19100000.0
2008-07-16 22:00:00,18.707,18.755,18.523,18.652,14650000.0
2008-07-16 23:00:00,18.61,18.802,18.58,18.673,7850000.0
2008-07-17 00:00:00,18.709,18.802,18.578,18.714,14900000.0
2008-07-17 01:00:00,18.724,18.808,18.557,18.637,13200000.0
2008-07-17 02:00:00,18.689,18.9,18.603,18.742,20850000.0
2008-07-17 03:00:00,18.826,18.894,18.654,18.788,19850000.0
2008-07-17 04:00:00,18.771,18.865,18.667,18.696,14400000.0
2008-07-17 05:00:00,18.783,18.88,18.644,18.787,16750000.0
2008-07-17 06:00:00,18.734,18.903,18.633,18.681,21850000.0
2008-07-17 07:00:00,18.769,18.862,18.655,18.729,21500000.0
2008-07-17 08:00:00,18.714,18.879,18.599,18.746,24550000.0
2008-07-17 09:00:00,18.774,18.87,18.621,18.766,29950000.0
2008-07-17 10:00:00,18.792,18.918,18.633,18.735,25250000.0
2008-07-17 11:00:00,18.747,18.9,18.643,18.683,27600000.0
2008-07-17 12:00:00,18.741,18.885,18.484,18.599,25600000.0
2008-07-17 13:00:00,18.534,18.725,18.44,18.68,27050000.0
2008-07-17 14:00:00,18.649,18.769,18.421,18.731,26000000.0
2008-07-17 15:00:00,18.612,18.871,18.563,18.851,26450000.0
2008-07-17 16:00:00,18.839,19.116,18.716,18.969,26700000.0
2008-07-17 17:00:00,18.873,19.111,18.76,18.799,28250000.0
2008-07-17 18:00:00,18.794,19.062,18.748,18.832,27650000.0
2008-07-17 19:00:00,18.848,18.935,18.437,18.559,26150000.0
2008-07-17 20:00:00,18.474,18.607,18.154,18.429,25650000.0
2008-07-17 21:00:00,18.384,18.503,18.258,18.396,21700000.0
2008-07-17 22:00:00,18.471,18.554,18.282,18.398,17800000.0
2008-07-17 23:00:00,18.368,18.52,18.334,18.461,8550000.0
2008-07-18 00:00:00,18.474,18.607,18.326,18.488,18850000.0
2008-07-18 01:00:00,18.494,18.601,18.368,18.453,14300000.0
2008-07-18 02:00:00,18.479,18.547,18.286,18.381,21600000.0
2008-07-18 03:00:00,18.384,18.569,18.325,18.454,16650000.0
2008-07-18 04:00:00,18.516,18.559,18.329,18.474,14400000.0
2008-07-18 05:00:00,18.473,18.566,18.359,18.507,13700000.0
2008-07-18 06:00:00,18.468,18.613,18.355,18.405,19700000.0
2008-07-18 07:00:00,18.527,18.564,18.327,18.379,20800000.0
2008-07-18 08:00:00,18.399,18.558,18.329,18.421,23050000.0
2008-07-18 09:00:00,18.482,18.558,18.293,18.471,28450000.0
2008-07-18 10:00:00,18.484,18.584,18.32,18.465,26950000.0
2008-07-18 11:00:00,18.486,18.611,18.356,18.423,27450000.0
2008-07-18 12:00:00,18.488,18.638,18.379,18.473,26050000.0
2008-07-18 13:00:00,18.431,18.565,18.199,18.38,27050000.0
2008-07-18 14:00:00,18.276,18.395,17.967,18.268,26000000.0
2008-07-18 15:00:00,18.173,18.419,18.085,18.405,26350000.0
2008-07-18 16:00:00,18.34,18.434,18.105,18.199,26650000.0
2008-07-18 17:00:00,18.133,18.299,17.895,18.068,28250000.0
2008-07-18 18:00:00,18.09,18.221,18.005,18.087,27100000.0
2008-07-18 19:00:00,18.097,18.177,17.888,18.051,26200000.0
2008-07-18 20:00:00,17.981,18.191,17.934,18.071,21350000.0
2008-07-18 21:00:00,18.096,18.201,17.957,18.096,18350000.0
2008-07-18 22:00:00,18.1,18.194,17.926,18.007,12200000.0
2008-07-20 23:00:00,17.974,18.237,17.95,18.127,6800000.0
2008-07-21 00:00:00,18.114,18.228,17.979,18.102,21100000.0
2008-07-21 01:00:00,18.114,18.224,17.995,18.07,20000000.0
2008-07-21 02:00:00,18.15,18.255,18.025,18.126,18250000.0
2008-07-21 03:00:00,18.158,18.23,18.0,18.211,14050000.0
2008-07-21 04:00:00,18.129,18.242,18.046,18.172,12800000.0
2008-07-21 05:00:00,18.149,18.253,18.039,18.182,17200000.0
2008-07-21 06:00:00,18.117,18.27,18.027,18.084,20500000.0
2008-07-21 07:00:00,18.089,18.277,18.021,18.089,22550000.0
2008-07-21 08:00:00,18.098,18.297,18.063,18.177,24650000.0
2008-07-21 09:00:00,18.195,18.311,18.043,18.244,27700000.0
2008-07-21 10:00:00,18.29,18.422,18.115,18.279,26950000.0
2008-07-21 11:00:00,18.254,18.419,18.165,18.201,26700000.0
2008-07-21 12:00:00,18.263,18.413,18.143,18.268,25700000.0
2008-07-21 13:00:00,18.228,18.383,18.115,18.308,27050000.0
2008-07-21 14:00:00,18.242,18.451,18.121,18.3,26000000.0
2008-07-21 15:00:00,18.202,18.388,18.076,18.234,26450000.0
2008-07-21 16:00:00,18.198,18.391,18.103,18.213,26800000.0
2008-07-21 17:00:00,18.173,18.409,18.117,18.236,28250000.0
2008-07-21 18:00:00,18.268,18.389,18.137,18.263,26600000.0
2008-07-21 19:00:00,18.282,18.401,18.168,18.317,25900000.0
2008-07-21 20:00:00,18.208,18.398,18.152,18.239,19900000.0
2008-07-21 21:00:00,18.309,18.429,18.166,18.365,17700000.0
2008-07-21 22:00:00,18.388,18.449,18.207,18.305,17750000.0
2008-07-21 23:00:00,18.27,18.419,18.202,18.316,9150000.0
2008-07-22 00:00:00,18.38,18.482,18.244,18.366,22100000.0
2008-07-22 01:00:00,18.377,18.47,18.172,18.255,19300000.0
2008-07-22 02:00:00,18.33,18.48,18.25,18.373,16900000.0
2008-07-22 03:00:00,18.401,18.463,18.278,18.44,14300000.0
2008-07-22 04:00:00,18.406,18.476,18.289,18.391,11400000.0
2008-07-22 05:00:00,18.411,18.572,18.295,18.454,15200000.0
2008-07-22 06:00:00,18.397,18.551,18.276,18.352,20200000.0
2008-07-22 07:00:00,18.439,18.526,18.307,18.393,21800000.0
2008-07-22 08:00:00,18.389,18.608,18.316,18.501,22350000.0
2008-07-22 09:00:00,18.545,18.676,18.388,18.591,29800000.0
2008-07-22 10:00:00,18.61,18.672,18.423,18.51,25600000.0
2008-07-22 11:00:00,18.515,18.66,18.402,18.458,27550000.0
2008-07-22 12:00:00,18.546,18.666,18.391,18.479,25600000.0
2008-07-22 13:00:00,18.44,18.684,18.415,18.591,27050000.0
2008-07-22 14:00:00,18.524,18.636,18.311,18.491,26000000.0
2008-07-22 15:00:00,18.397,18.553,18.203,18.348,26450000.0
2008-07-22 16:00:00,18.301,18.353,17.961,18.048,26600000.0
2008-07-22 17:00:00,17.967,18.159,17.703,17.879,28250000.0
2008-07-22 18:00:00,17.89,18.005,17.768,17.872,27200000.0
2008-07-22 19:00:00,17.9,18.013,17.765,17.949,25100000.0
2008-07-22 20:00:00,17.878,18.035,17.792,17.859,22050000.0
2008-07-22 21:00:00,17.914,17.995,17.733,17.801,19800000.0
2008-07-22 22:00:00,17.909,17.954,17.707,17.83,18150000.0
2008-07-22 23:00:00,17.803,17.957,17.758,17.899,8500000.0
2008-07-23 00:00:00,17.896,17.964,17.73,17.908,20800000.0
2008-07-23 01:00:00,17.906,18.006,17.742,17.89,17750000.0
2008-07-23 02:00:00,17.886,18.022,17.784,17.861,21100000.0
2008-07-23 03:00:00,17.939,18.023,17.774,17.96,21100000.0
2008-07-23 04:00:00,17.889,18.001,17.79,17.866,16500000.0
2008-07-23 05:00:00,17.938,18.007,17.776,17.89,16550000.0
2008-07-23 06:00:00,17.867,17.974,17.71,17.774,21200000.0
2008-07-23 07:00:00,17.875,17.981,17.711,17.832,22900000.0
2008-07-23 08:00:00,17.781,17.941,17.566,17.641,25350000.0
2008-07-23 09:00:00,17.659,17.755,17.525,17.666,30150000.0
2008-07-23 10:00:00,17.7,17.738,17.448,17.542,26050000.0
2008-07-23 11:00:00,17.539,17.698,17.453,17.455,27600000.0
2008-07-23 12:00:00,17.521,17.614,17.342,17.451,25700000.0
2008-07-23 13:00:00,17.424,17.699,17.411,17.636,26300000.0
2008-07-23 14:00:00,17.572,17.86,17.489,17.817,26000000.0
2008-07-23 15:00:00,17.714,17.872,17.453,17.566,26550000.0
2008-07-23 16:00:00,17.526,17.631,17.299,17.549,26500000.0
2008-07-23 17:00:00,17.479,17.718,17.337,17.439,28250000.0
2008-07-23 18:00:00,17.451,17.755,17.387,17.529,26900000.0
2008-07-23 19:00:00,17.537,17.611,17.166,17.4,26450000.0
2008-07-23 20:00:00,17.328,17.468,17.132,17.206,25500000.0
2008-07-23 21:00:00,17.265,17.366,17.119,17.352,22150000.0
2008-07-23 22:00:00,17.348,17.395,17.153,17.249,16200000.0
2008-07-23 23:00:00,17.2,17.361,17.16,17.219,11100000.0
2008-07-24 00:00:00,17.337,17.403,17.151,17.322,15050000.0
2008-07-24 01:00:00,17.334,17.42,17.2,17.36,18050000.0
2008-07-24 02:00:00,17.349,17.415,17.126,17.216,23600000.0
2008-07-24 03:00:00,17.174,17.348,17.116,17.312,23400000.0
2008-07-24 04:00:00,17.276,17.377,17.158,17.226,20500000.0
2008-07-24 05:00:00,17.29,17.406,17.167,17.305,19500000.0
2008-07-24 06:00:00,17.282,17.427,17.18,17.233,23100000.0
2008-07-24 07:00:00,17.324,17.509,17.228,17.365,23850000.0
2008-07-24 08:00:00,17.378,17.508,17.235,17.377,24350000.0
2008-07-24 09:00:00,17.417,17.527,17.28,17.421,30150000.0
2008-07-24 10:00:00,17.435,17.459,17.173,17.304,26950000.0
2008-07-24 11:00:00,17.316,17.641,17.252,17.376,27950000.0
2008-07-24 12:00:00,17.453,17.56,17.304,17.407,26050000.0
2008-07-24 13:00:00,17.357,17.525,17.184,17.399,27050000.0
2008-07-24 14:00:00,17.315,17.467,17.147,17.434,26000000.0
2008-07-24 15:00:00,17.31,17.497,17.214,17.388,26650000.0
2008-07-24 16:00:00,17.308,17.528,16.948,17.007,26800000.0
2008-07-24 17:00:00,16.97,17.339,16.97,17.133,28250000.0
2008-07-24 18:00:00,17.193,17.301,17.033,17.041,26200000.0
2008-07-24 19:00:00,17.059,17.27,17.0,17.206,26250000.0
2008-07-24 20:00:00,17.112,17.335,17.062,17.301,23850000.0
2008-07-24 21:00:00,17.257,17.459,17.134,17.367,19650000.0
2008-07-24 22:00:00,17.38,17.481,17.233,17.314,18100000.0
2008-07-24 23:00:00,17.285,17.437,17.242,17.391,7450000.0
2008-07-25 00:00:00,17.394,17.421,17.229,17.334,16500000.0
2008-07-25 01:00:00,17.378,17.495,17.21,17.348,21200000.0
2008-07-25 02:00:00,17.402,17.523,17.266,17.367,22350000.0
2008-07-25 03:00:00,17.418,17.485,17.281,17.388,16900000.0
2008-07-25 04:00:00,17.399,17.497,17.295,17.39,12750000.0
2008-07-25 05:00:00,17.453,17.567,17.343,17.5,18850000.0
2008-07-25 06:00:00,17.459,17.614,17.34,17.436,25800000.0
2008-07-25 07:00:00,17.476,17.577,17.374,17.445,21250000.0
2008-07-25 08:00:00,17.447,17.615,17.361,17.451,24600000.0
2008-07-25 09:00:00,17.512,17.601,17.368,17.5,29750000.0
2008-07-25 10:00:00,17.531,17.56,17.317,17.447,26950000.0
2008-07-25 11:00:00,17.435,17.636,17.331,17.37,27550000.0
2008-07-25 12:00:00,17.429,17.577,17.315,17.465,25500000.0
2008-07-25 13:00:00,17.413,17.586,17.328,17.471,26700000.0
2008-07-25 14:00:00,17.391,17.51,17.195,17.306,26000000.0
2008-07-25 15:00:00,17.217,17.332,16.992,17.176,26150000.0
2008-07-25 16:00:00,17.062,17.27,16.897,17.079,26750000.0
2008-07-25 17:00:00,17.036,17.411,17.036,17.293,28250000.0
2008-07-25 18:00:00,17.305,17.423,17.181,17.189,26750000.0
2008-07-25 19:00:00,17.213,17.416,17.113,17.319,25000000.0
2008-07-25 20:00:00,17.231,17.399,17.15,17.256,17300000.0
2008-07-25 21:00:00,17.32,17.403,17.168,17.33,12900000.0
2008-07-25 22:00:00,17.338,17.367,17.166,17.346,10650000.0
2008-07-27 23:00:00,17.234,17.393,17.2,17.279,6050000.0
2008-07-28 00:00:00,17.335,17.416,17.176,17.298,18950000.0
2008-07-28 01:00:00,17.319,17.41,17.168,17.304,16050000.0
2008-07-28 02:00:00,17.362,17.438,17.171,17.382,18600000.0
2008-07-28 03:00:00,17.347,17.419,17.17,17.357,18400000.0
2008-07-28 04:00:00,17.371,17.397,17.214,17.248,16850000.0
2008-07-28 05:00:00,17.278,17.442,17.158,17.382,15150000.0
2008-07-28 06:00:00,17.356,17.433,17.2,17.348,21550000.0
2008-07-28 07:00:00,17.282,17.41,17.215,17.294,20650000.0
2008-07-28 08:00:00,17.356,17.47,17.2,17.325,24800000.0
2008-07-28 09:00:00,17.301,17.452,17.213,17.322,23700000.0
2008-07-28 10:00:00,17.267,17.456,17.211,17.24,28250000.0
2008-07-28 11:00:00,17.346,17.451,17.244,17.41,23750000.0
2008-07-28 12:00:00,17.388,17.495,17.252,17.342,25550000.0
2008-07-28 13:00:00,17.455,17.491,17.167,17.233,26000000.0
2008-07-28 14:00:00,17.319,17.383,17.15,17.178,27050000.0
2008-07-28 15:00:00,17.244,17.398,17.132,17.196,26050000.0
2008-07-28 16:00:00,17.162,17.389,17.096,17.264,27950000.0
2008-07-28 17:00:00,17.271,17.445,17.195,17.372,26950000.0
2008-07-28 18:00:00,17.336,17.408,17.159,17.361,30150000.0
2008-07-28 19:00:00,17.312,17.5,17.211,17.293,24150000.0
2008-07-28 20:00:00,17.303,17.521,17.231,17.448,19050000.0
2008-07-28 21:00:00,17.364,17.521,17.265,17.41,15900000.0
2008-07-28 22:00:00,17.437,17.514,17.333,17.437,11550000.0
2008-07-28 23:00:00,17.361,17.527,17.331,17.435,7900000.0
2008-07-29 00:00:00,17.43,17.564,17.344,17.555,16050000.0
2008-07-29 01:00:00,17.433,17.613,17.364,17.532,19700000.0
2008-07-29 02:00:00,17.464,17.611,17.397,17.553,16900000.0
2008-07-29 03:00:00,17.514,17.663,17.405,17.582,21350000.0
2008-07-29 04:00:00,17.515,17.605,17.389,17.447,9900000.0
2008-07-29 05:00:00,17.503,17.587,17.375,17.58,12100000.0
2008-07-29 06:00:00,17.516,17.621,17.352,17.5,16850000.0
2008-07-29 07:00:00,17.419,17.611,17.378,17.464,22600000.0
2008-07-29 08:00:00,17.545,17.593,17.351,17.464,25350000.0
2008-07-29 09:00:00,17.431,17.619,17.375,17.471,25400000.0
2008-07-29 10:00:00,17.442,17.62,17.289,17.365,27850000.0
2008-07-29 11:00:00,17.384,17.498,17.246,17.335,26700000.0
2008-07-29 12:00:00,17.437,17.496,17.225,17.276,25900000.0
2008-07-29 13:00:00,17.407,17.414,17.169,17.249,26050000.0
2008-07-29 14:00:00,17.336,17.415,17.159,17.187,27050000.0
2008-07-29 15:00:00,17.227,17.345,17.026,17.14,26050000.0
2008-07-29 16:00:00,17.062,17.265,16.931,17.072,27550000.0
2008-07-29 17:00:00,17.084,17.245,16.983,17.146,26900000.0
2008-07-29 18:00:00,17.119,17.297,16.977,17.228,30400000.0
2008-07-29 19:00:00,17.12,17.341,17.065,17.118,24500000.0
2008-07-29 20:00:00,17.112,17.365,17.104,17.306,23350000.0
2008-07-29 21:00:00,17.202,17.397,17.113,17.303,20400000.0
2008-07-29 22:00:00,17.283,17.339,17.169,17.284,10250000.0
2008-07-29 23:00:00,17.218,17.355,17.159,17.201,6900000.0
2008-07-30 00:00:00,17.285,17.387,17.15,17.303,16550000.0
2008-07-30 01:00:00,17.233,17.39,17.16,17.256,15850000.0
2008-07-30 02:00:00,17.288,17.36,17.1,17.245,13800000.0
2008-07-30 03:00:00,17.229,17.369,17.108,17.283,23000000.0
2008-07-30 04:00:00,17.171,17.402,17.122,17.267,10250000.0
2008-07-30 05:00:00,17.198,17.379,17.118,17.25,12150000.0
2008-07-30 06:00:00,17.188,17.366,17.107,17.219,18550000.0
2008-07-30 07:00:00,17.172,17.303,17.072,17.159,22150000.0
2008-07-30 08:00:00,17.226,17.315,17.053,17.156,25700000.0
2008-07-30 09:00:00,17.132,17.321,17.087,17.242,26750000.0
2008-07-30 10:00:00,17.192,17.356,17.132,17.178,26900000.0
2008-07-30 11:00:00,17.207,17.303,16.956,16.987,26700000.0
2008-07-30 12:00:00,17.106,17.155,16.887,17.02,26450000.0
2008-07-30 13:00:00,17.1,17.19,16.937,17.059,25750000.0
2008-07-30 14:00:00,17.151,17.238,16.867,16.947,27050000.0
2008-07-30 15:00:00,16.965,17.08,16.659,16.794,26050000.0
2008-07-30 16:00:00,16.735,17.09,16.69,16.966,27700000.0
2008-07-30 17:00:00,16.985,17.192,16.86,17.069,26750000.0
2008-07-30 18:00:00,17.039,17.324,16.945,17.264,30350000.0
2008-07-30 19:00:00,17.197,17.498,17.135,17.349,24500000.0
2008-07-30 20:00:00,17.36,17.571,17.284,17.475,22100000.0
2008-07-30 21:00:00,17.398,17.609,17.357,17.455,21300000.0
2008-07-30 22:00:00,17.448,17.563,17.335,17.415,13200000.0
2008-07-30 23:00:00,17.339,17.487,17.301,17.391,8750000.0
2008-07-31 00:00:00,17.418,17.544,17.294,17.39,18900000.0
2008-07-31 01:00:00,17.425,17.529,17.313,17.453,21250000.0
2008-07-31 02:00:00,17.462,17.539,17.314,17.485,21350000.0
2008-07-31 03:00:00,17.472,17.564,17.338,17.523,20650000.0
2008-07-31 04:00:00,17.469,17.552,17.344,17.419,12600000.0
2008-07-31 05:00:00,17.424,17.558,17.329,17.52,15650000.0
2008-07-31 06:00:00,17.529,17.566,17.304,17.417,19250000.0
2008-07-31 07:00:00,17.399,17.542,17.295,17.411,23350000.0
2008-07-31 08:00:00,17.491,17.634,17.357,17.451,25050000.0
2008-07-31 09:00:00,17.437,17.591,17.237,17.368,26100000.0
2008-07-31 10:00:00,17.354,17.56,17.292,17.367,27350000.0
2008-07-31 11:00:00,17.435,17.553,17.288,17.395,25250000.0
2008-07-31 12:00:00,17.489,17.52,17.284,17.364,26450000.0
2008-07-31 13:00:00,17.466,17.578,17.322,17.382,25550000.0
2008-07-31 14:00:00,17.48,17.853,17.23,17.716,27050000.0
2008-07-31 15:00:00,17.768,17.886,17.512,17.656,26050000.0
2008-07-31 16:00:00,17.59,17.763,17.467,17.513,27900000.0
2008-07-31 17:00:00,17.535,17.713,17.447,17.655,27100000.0
2008-07-31 18:00:00,17.629,17.761,17.462,17.687,30400000.0
2008-07-31 19:00:00,17.598,17.787,17.51,17.598,24000000.0
2008-07-31 20:00:00,17.576,17.763,17.495,17.691,18050000.0
2008-07-31 21:00:00,17.59,17.776,17.542,17.582,17550000.0
2008-07-31 22:00:00,17.652,17.761,17.563,17.617,10850000.0
2008-07-31 23:00:00,17.596,17.724,17.531,17.596,7250000.0
2008-08-01 00:00:00,17.632,17.751,17.526,17.708,11000000.0
2008-08-01 01:00:00,17.613,17.794,17.527,17.595,17750000.0
2008-08-01 02:00:00,17.651,17.749,17.472,17.654,18500000.0
2008-08-01 03:00:00,17.603,17.715,17.364,17.601,20900000.0
2008-08-01 04:00:00,17.562,17.668,17.379,17.473,14850000.0
2008-08-01 05:00:00,17.527,17.72,17.449,17.66,14400000.0
2008-08-01 06:00:00,17.641,17.683,17.45,17.637,20500000.0
2008-08-01 07:00:00,17.551,17.69,17.439,17.56,23100000.0
2008-08-01 08:00:00,17.61,17.713,17.472,17.56,24600000.0
2008-08-01 09:00:00,17.521,17.679,17.388,17.456,26000000.0
2008-08-01 10:00:00,17.453,17.597,17.3,17.362,28250000.0
2008-08-01 11:00:00,17.435,17.605,17.288,17.445,26300000.0
2008-08-01 12:00:00,17.545,17.628,17.376,17.467,26450000.0
2008-08-01 13:00:00,17.583,17.642,17.368,17.453,25700000.0
2008-08-01 14:00:00,17.511,17.566,17.141,17.31,26700000.0
2008-08-01 15:00:00,17.371,17.553,17.244,17.457,26050000.0
2008-08-01 16:00:00,17.379,17.751,17.356,17.532,27700000.0
2008-08-01 17:00:00,17.52,17.668,17.37,17.524,26950000.0
2008-08-01 18:00:00,17.501,17.683,17.41,17.522,30250000.0
2008-08-01 19:00:00,17.487,17.576,17.314,17.379,24000000.0
2008-08-01 20:00:00,17.357,17.505,17.271,17.384,15800000.0
2008-08-01 21:00:00,17.35,17.473,17.228,17.371,14950000.0
2008-08-01 22:00:00,17.377,17.476,17.269,17.378,11800000.0
2008-08-03 23:00:00,17.306,17.443,17.262,17.271,6600000.0
2008-08-04 00:00:00,17.417,17.544,17.3,17.427,15250000.0
2008-08-04 01:00:00,17.416,17.525,17.303,17.432,19650000.0
2008-08-04 02:00:00,17.435,17.54,17.313,17.431,22150000.0
2008-08-04 03:00:00,17.459,17.577,17.353,17.485,16950000.0
2008-08-04 04:00:00,17.436,17.6,17.369,17.445,16100000.0
2008-08-04 05:00:00,17.458,17.583,17.4,17.503,15450000.0
2008-08-04 06:00:00,17.486,17.634,17.365,17.415,19850000.0
2008-08-04 07:00:00,17.521,17.656,17.387,17.467,21350000.0
2008-08-04 08:00:00,17.455,17.612,17.393,17.47,23150000.0
2008-08-04 09:00:00,17.517,17.602,17.369,17.483,28300000.0
2008-08-04 10:00:00,17.515,17.582,17.337,17.434,26150000.0
2008-08-04 11:00:00,17.431,17.535,17.26,17.26,27250000.0
2008-08-04 12:00:00,17.33,17.467,17.21,17.328,26050000.0
2008-08-04 13:00:00,17.249,17.43,17.129,17.274,27050000.0
2008-08-04 14:00:00,17.216,17.362,17.073,17.261,25600000.0
2008-08-04 15:00:00,17.139,17.381,17.108,17.305,26450000.0
2008-08-04 16:00:00,17.206,17.411,17.1,17.162,26700000.0
2008-08-04 17:00:00,17.121,17.324,16.752,16.946,28250000.0
2008-08-04 18:00:00,16.983,17.192,16.889,17.068,27550000.0
2008-08-04 19:00:00,17.068,17.173,16.838,16.98,26050000.0
2008-08-04 20:00:00,16.871,17.055,16.816,16.884,22000000.0
2008-08-04 21:00:00,16.938,17.028,16.738,16.866,21350000.0
2008-08-04 22:00:00,16.9,16.963,16.76,16.824,14950000.0
2008-08-04 23:00:00,16.777,16.919,16.696,16.783,11100000.0
2008-08-05 00:00:00,16.903,16.974,16.717,16.92,21900000.0
2008-08-05 01:00:00,16.924,16.994,16.769,16.823,23000000.0
2008-08-05 02:00:00,16.857,16.969,16.745,16.833,20250000.0
2008-08-05 03:00:00,16.85,16.982,16.73,16.823,22150000.0
2008-08-05 04:00:00,16.824,16.916,16.715,16.756,15600000.0
2008-08-05 05:00:00,16.84,16.913,16.708,16.819,14700000.0
2008-08-05 06:00:00,16.768,16.928,16.674,16.765,20500000.0
2008-08-05 07:00:00,16.847,16.923,16.669,16.719,25400000.0
2008-08-05 08:00:00,16.718,16.897,16.585,16.782,24750000.0
2008-08-05 09:00:00,16.778,16.859,16.594,16.681,31600000.0
2008-08-05 10:00:00,16.708,16.838,16.492,16.605,27050000.0
2008-08-05 11:00:00,16.619,16.771,16.488,16.488,27400000.0
2008-08-05 12:00:00,16.569,16.762,16.477,16.566,26050000.0
2008-08-05 13:00:00,16.541,16.713,16.381,16.624,26650000.0
2008-08-05 14:00:00,16.536,16.761,16.438,16.718,26050000.0
2008-08-05 15:00:00,16.609,16.825,16.516,16.69,26500000.0
2008-08-05 16:00:00,16.577,16.852,16.561,16.628,26550000.0
2008-08-05 17:00:00,16.567,16.698,16.405,16.534,28250000.0
2008-08-05 18:00:00,16.565,16.699,16.45,16.529,27600000.0
2008-08-05 19:00:00,16.543,16.681,16.353,16.567,26600000.0
2008-08-05 20:00:00,16.461,16.651,16.317,16.361,26900000.0
2008-08-05 21:00:00,16.426,16.539,16.236,16.415,25150000.0
2008-08-05 22:00:00,16.409,16.478,16.244,16.314,18500000.0
2008-08-05 23:00:00,16.274,16.47,16.224,16.296,7250000.0
2008-08-06 00:00:00,16.428,16.474,16.247,16.344,20000000.0
2008-08-06 01:00:00,16.403,16.492,16.251,16.391,21100000.0
2008-08-06 02:00:00,16.4,16.587,16.288,16.422,22900000.0
2008-08-06 03:00:00,16.385,16.578,16.302,16.516,23700000.0
2008-08-06 04:00:00,16.458,16.637,16.355,16.483,13150000.0
2008-08-06 05:00:00,16.462,16.554,16.367,16.487,11400000.0
2008-08-06 06:00:00,16.45,16.592,16.358,16.447,22200000.0
2008-08-06 07:00:00,16.456,16.673,16.357,16.487,24250000.0
2008-08-06 08:00:00,16.497,16.692,16.437,16.645,25600000.0
2008-08-06 09:00:00,16.649,16.703,16.465,16.606,32000000.0
2008-08-06 10:00:00,16.63,16.689,16.422,16.56,26650000.0
2008-08-06 11:00:00,16.553,16.702,16.461,16.518,27150000.0
2008-08-06 12:00:00,16.579,16.723,16.454,16.572,24600000.0
2008-08-06 13:00:00,16.529,16.751,16.499,16.693,26600000.0
2008-08-06 14:00:00,16.6,16.728,16.374,16.52,26050000.0
2008-08-06 15:00:00,16.417,16.634,16.334,16.524,26600000.0
2008-08-06 16:00:00,16.425,16.641,16.38,16.468,26750000.0
2008-08-06 17:00:00,16.445,16.598,16.261,16.328,28250000.0
2008-08-06 18:00:00,16.38,16.549,16.272,16.428,27800000.0
2008-08-06 19:00:00,16.425,16.543,16.27,16.484,24700000.0
2008-08-06 20:00:00,16.402,16.568,16.307,16.447,20900000.0
2008-08-06 21:00:00,16.489,16.598,16.345,16.517,19600000.0
2008-08-06 22:00:00,16.51,16.572,16.326,16.382,14900000.0
2008-08-06 23:00:00,16.394,16.574,16.327,16.404,9800000.0
2008-08-07 00:00:00,16.48,16.568,16.349,16.46,17800000.0
2008-08-07 01:00:00,16.501,16.608,16.36,16.428,19650000.0
2008-08-07 02:00:00,16.469,16.597,16.379,16.491,18150000.0
2008-08-07 03:00:00,16.489,16.607,16.343,16.483,20750000.0
2008-08-07 04:00:00,16.49,16.584,16.367,16.446,13750000.0
2008-08-07 05:00:00,16.539,16.615,16.361,16.455,18950000.0
2008-08-07 06:00:00,16.424,16.62,16.346,16.477,25000000.0
2008-08-07 07:00:00,16.562,16.628,16.399,16.452,23550000.0
2008-08-07 08:00:00,16.458,16.665,16.425,16.552,25600000.0
2008-08-07 09:00:00,16.572,16.64,16.406,16.554,31200000.0
2008-08-07 10:00:00,16.596,16.71,16.406,16.513,27050000.0
2008-08-07 11:00:00,16.519,16.641,16.432,16.495,27350000.0
2008-08-07 12:00:00,16.552,16.684,16.411,16.527,26050000.0
2008-08-07 13:00:00,16.448,16.676,16.412,16.586,26200000.0
2008-08-07 14:00:00,16.478,16.648,16.397,16.602,26050000.0
2008-08-07 15:00:00,16.498,16.606,16.303,16.456,26500000.0
2008-08-07 16:00:00,16.307,16.441,16.022,16.215,26600000.0
2008-08-07 17:00:00,16.135,16.35,16.031,16.127,28250000.0
2008-08-07 18:00:00,16.136,16.339,16.057,16.15,27550000.0
2008-08-07 19:00:00,16.182,16.316,15.901,16.136,26550000.0
2008-08-07 20:00:00,16.061,16.201,15.972,16.04,24500000.0
2008-08-07 21:00:00,16.103,16.238,15.984,16.192,22950000.0
2008-08-07 22:00:00,16.205,16.236,16.001,16.085,19250000.0
2008-08-07 23:00:00,16.042,16.214,16.003,16.064,8150000.0
2008-08-08 00:00:00,16.142,16.206,15.971,16.139,18350000.0
2008-08-08 01:00:00,16.149,16.23,16.0,16.13,19650000.0
2008-08-08 02:00:00,16.116,16.184,15.909,15.948,23500000.0
2008-08-08 03:00:00,16.033,16.14,15.892,16.065,26500000.0
2008-08-08 04:00:00,16.029,16.14,15.907,15.959,19100000.0
2008-08-08 05:00:00,16.055,16.124,15.901,16.033,22000000.0
2008-08-08 06:00:00,16.002,16.17,15.92,15.962,23650000.0
2008-08-08 07:00:00,15.947,16.18,15.884,15.898,24500000.0
2008-08-08 08:00:00,15.903,16.097,15.708,15.89,25150000.0
2008-08-08 09:00:00,15.831,15.891,15.62,15.755,32000000.0
2008-08-08 10:00:00,15.788,15.916,15.623,15.796,27050000.0
2008-08-08 11:00:00,15.783,15.909,15.612,15.648,26600000.0
2008-08-08 12:00:00,15.69,15.817,15.592,15.704,26050000.0
2008-08-08 13:00:00,15.655,15.876,15.598,15.793,27050000.0
2008-08-08 14:00:00,15.702,15.818,15.487,15.734,26050000.0
2008-08-08 15:00:00,15.62,15.74,15.192,15.395,26550000.0
2008-08-08 16:00:00,15.314,15.52,15.203,15.257,26650000.0
2008-08-08 17:00:00,15.22,15.46,15.141,15.283,28250000.0
2008-08-08 18:00:00,15.326,15.452,15.111,15.251,27650000.0
2008-08-08 19:00:00,15.292,15.438,15.1,15.312,25800000.0
2008-08-08 20:00:00,15.226,15.35,15.075,15.136,22350000.0
2008-08-08 21:00:00,15.187,15.345,15.071,15.303,23450000.0
2008-08-08 22:00:00,15.298,15.375,15.09,15.303,19100000.0
2008-08-10 23:00:00,15.124,15.294,15.088,15.184,6850000.0
2008-08-11 00:00:00,15.284,15.435,15.117,15.318,23900000.0
2008-08-11 01:00:00,15.341,15.424,15.163,15.299,24300000.0
2008-08-11 02:00:00,15.261,15.395,15.152,15.27,22550000.0
2008-08-11 03:00:00,15.263,15.414,15.172,15.287,23850000.0
2008-08-11 04:00:00,15.307,15.359,15.15,15.321,14900000.0
2008-08-11 05:00:00,15.305,15.446,15.188,15.372,20200000.0
2008-08-11 06:00:00,15.332,15.457,15.211,15.283,22950000.0
2008-08-11 07:00:00,15.384,15.438,15.172,15.194,24000000.0
2008-08-11 08:00:00,15.195,15.381,15.054,15.21,25600000.0
2008-08-11 09:00:00,15.227,15.395,15.051,15.326,32000000.0
2008-08-11 10:00:00,15.36,15.39,15.136,15.29,27050000.0
2008-08-11 11:00:00,15.292,15.408,15.141,15.208,27700000.0
2008-08-11 12:00:00,15.261,15.418,15.116,15.197,25600000.0
2008-08-11 13:00:00,15.117,15.376,15.1,15.328,26700000.0
2008-08-11 14:00:00,15.229,15.36,15.005,15.198,26050000.0
2008-08-11 15:00:00,15.092,15.4,14.995,15.239,25950000.0
2008-08-11 16:00:00,15.124,15.357,15.103,15.222,25900000.0
2008-08-11 17:00:00,15.161,15.328,14.633,14.746,28250000.0
2008-08-11 18:00:00,14.765,14.871,14.407,14.522,27650000.0
2008-08-11 19:00:00,14.527,14.677,14.396,14.528,26250000.0
2008-08-11 20:00:00,14.427,14.696,14.402,14.581,25350000.0
2008-08-11 21:00:00,14.649,14.681,14.423,14.608,21050000.0
2008-08-11 22:00:00,14.61,14.681,14.464,14.533,16550000.0
2008-08-11 23:00:00,14.504,14.695,14.463,14.524,9300000.0
2008-08-12 00:00:00,14.579,14.685,14.43,14.571,19500000.0
2008-08-12 01:00:00,14.609,14.663,14.424,14.523,20300000.0
2008-08-12 02:00:00,14.529,14.663,14.327,14.383,21150000.0
2008-08-12 03:00:00,14.392,14.529,13.859,14.13,26450000.0
2008-08-12 04:00:00,14.044,14.139,13.874,13.958,23750000.0
2008-08-12 05:00:00,13.944,14.143,13.923,14.048,20850000.0
2008-08-12 06:00:00,14.067,14.201,13.931,14.097,23400000.0
2008-08-12 07:00:00,14.114,14.231,13.929,13.975,25650000.0
2008-08-12 08:00:00,13.975,14.317,13.936,14.281,25600000.0
2008-08-12 09:00:00,14.273,14.51,14.047,14.411,32000000.0
2008-08-12 10:00:00,14.458,14.52,14.087,14.192,27050000.0
2008-08-12 11:00:00,14.176,14.402,14.132,14.163,28050000.0
2008-08-12 12:00:00,14.23,14.504,14.186,14.349,26050000.0
2008-08-12 13:00:00,14.286,14.51,14.201,14.445,27050000.0
2008-08-12 14:00:00,14.352,14.767,14.269,14.679,26050000.0
2008-08-12 15:00:00,14.582,14.821,14.456,14.631,26600000.0
2008-08-12 16:00:00,14.51,14.738,14.419,14.546,26750000.0
2008-08-12 17:00:00,14.452,14.674,14.369,14.513,28250000.0
2008-08-12 18:00:00,14.553,14.711,14.32,14.32,27500000.0
2008-08-12 19:00:00,14.353,14.583,14.248,14.527,26550000.0
2008-08-12 20:00:00,14.45,14.592,14.347,14.432,23150000.0
2008-08-12 21:00:00,14.483,14.672,14.389,14.514,21050000.0
2008-08-12 22:00:00,14.56,14.616,14.333,14.397,19450000.0
2008-08-12 23:00:00,14.353,14.501,14.262,14.364,10550000.0
2008-08-13 00:00:00,14.465,14.604,14.274,14.562,23100000.0
2008-08-13 01:00:00,14.519,14.594,14.33,14.403,22700000.0
2008-08-13 02:00:00,14.461,14.637,14.322,14.483,23400000.0
2008-08-13 03:00:00,14.453,14.627,14.207,14.418,25100000.0
2008-08-13 04:00:00,14.4,14.559,14.261,14.394,20950000.0
2008-08-13 05:00:00,14.478,14.566,14.369,14.475,16600000.0
2008-08-13 06:00:00,14.474,14.615,14.375,14.455,22450000.0
2008-08-13 07:00:00,14.557,14.713,14.407,14.532,23600000.0
2008-08-13 08:00:00,14.519,14.824,14.506,14.755,25600000.0
2008-08-13 09:00:00,14.754,14.824,14.59,14.711,32000000.0
2008-08-13 10:00:00,14.742,14.77,14.529,14.664,27050000.0
2008-08-13 11:00:00,14.654,14.897,14.567,14.597,27850000.0
2008-08-13 12:00:00,14.681,14.772,14.458,14.552,26050000.0
2008-08-13 13:00:00,14.51,14.686,14.442,14.62,27050000.0
2008-08-13 14:00:00,14.519,14.713,14.33,14.551,26050000.0
2008-08-13 15:00:00,14.471,14.621,14.257,14.522,26550000.0
2008-08-13 16:00:00,14.404,14.625,14.292,14.437,26650000.0
2008-08-13 17:00:00,14.343,14.81,14.343,14.652,28250000.0
2008-08-13 18:00:00,14.686,14.84,14.521,14.732,27550000.0
2008-08-13 19:00:00,14.707,14.911,14.617,14.809,26550000.0
2008-08-13 20:00:00,14.738,14.848,14.612,14.676,21650000.0
2008-08-13 21:00:00,14.764,14.918,14.636,14.831,22350000.0
2008-08-13 22:00:00,14.864,14.91,14.686,14.871,16900000.0
2008-08-13 23:00:00,14.752,14.894,14.682,14.732,8200000.0
2008-08-14 00:00:00,14.86,14.964,14.694,14.799,19200000.0
2008-08-14 01:00:00,14.871,14.941,14.711,14.804,24400000.0
2008-08-14 02:00:00,14.846,14.989,14.717,14.808,21800000.0
2008-08-14 03:00:00,14.918,14.944,14.717,14.845,22950000.0
2008-08-14 04:00:00,14.907,14.975,14.764,14.824,16450000.0
2008-08-14 05:00:00,14.869,15.005,14.741,14.908,18200000.0
2008-08-14 06:00:00,14.915,15.012,14.761,14.84,22950000.0
2008-08-14 07:00:00,14.858,14.983,14.73,14.782,26000000.0
2008-08-14 08:00:00,14.784,15.056,14.738,14.958,25600000.0
2008-08-14 09:00:00,14.951,15.113,14.77,15.012,32000000.0
2008-08-14 10:00:00,15.041,15.097,14.879,14.939,27050000.0
2008-08-14 11:00:00,14.94,15.085,14.743,14.766,27900000.0
2008-08-14 12:00:00,14.842,14.916,14.674,14.771,26050000.0
2008-08-14 13:00:00,14.709,14.931,14.687,14.843,27050000.0
2008-08-14 14:00:00,14.755,14.879,14.428,14.51,26050000.0
2008-08-14 15:00:00,14.4,14.521,14.173,14.424,26450000.0
2008-08-14 16:00:00,14.342,14.506,14.224,14.361,26750000.0
2008-08-14 17:00:00,14.312,14.467,14.144,14.188,28250000.0
2008-08-14 18:00:00,14.205,14.35,13.965,14.151,27700000.0
2008-08-14 19:00:00,14.177,14.304,14.044,14.274,26650000.0
2008-08-14 20:00:00,14.209,14.341,14.09,14.152,22050000.0
2008-08-14 21:00:00,14.195,14.266,13.984,14.148,22050000.0
2008-08-14 22:00:00,14.138,14.216,13.978,14.042,18400000.0
2008-08-14 23:00:00,14.014,14.172,13.983,14.044,8700000.0
2008-08-15 00:00:00,14.13,14.207,13.935,14.019,21950000.0
2008-08-15 01:00:00,14.091,14.154,13.368,13.48,23800000.0
2008-08-15 02:00:00,13.542,13.626,12.188,12.575,31850000.0
2008-08-15 03:00:00,12.595,13.145,12.49,12.701,31550000.0
2008-08-15 04:00:00,12.631,12.966,12.575,12.681,28000000.0
2008-08-15 05:00:00,12.731,12.923,12.585,12.732,24300000.0
2008-08-15 06:00:00,12.711,12.799,12.283,12.354,25700000.0
2008-08-15 07:00:00,12.409,12.725,12.267,12.487,26050000.0
2008-08-15 08:00:00,12.492,12.634,12.285,12.421,25600000.0
2008-08-15 09:00:00,12.459,12.987,12.383,12.889,32000000.0
2008-08-15 10:00:00,12.907,13.101,12.595,12.951,27050000.0
2008-08-15 11:00:00,12.987,13.076,12.7,12.731,27650000.0
2008-08-15 12:00:00,12.73,13.059,12.654,12.77,25600000.0
2008-08-15 13:00:00,12.71,13.047,12.601,12.935,27050000.0
2008-08-15 14:00:00,12.845,13.303,12.765,13.227,26050000.0
2008-08-15 15:00:00,13.091,13.303,12.903,13.06,26550000.0
2008-08-15 16:00:00,12.953,13.218,12.594,12.678,26150000.0
2008-08-15 17:00:00,12.564,13.203,12.564,12.988,28250000.0
2008-08-15 18:00:00,12.996,13.119,12.673,12.728,27600000.0
2008-08-15 19:00:00,12.737,12.882,12.594,12.756,26200000.0
2008-08-15 20:00:00,12.679,12.851,12.567,12.633,25400000.0
2008-08-15 21:00:00,12.71,12.812,12.543,12.719,23200000.0
2008-08-15 22:00:00,12.727,12.824,12.542,12.58,19200000.0
2008-08-17 23:00:00,12.554,12.724,12.519,12.573,7500000.0
2008-08-18 00:00:00,12.846,13.142,12.725,13.048,25400000.0
2008-08-18 01:00:00,13.04,13.091,12.817,12.895,24600000.0
2008-08-18 02:00:00,12.961,13.252,12.849,13.182,25300000.0
2008-08-18 03:00:00,13.079,13.183,12.527,13.146,20800000.0
2008-08-18 04:00:00,13.11,13.221,12.546,13.053,18750000.0
2008-08-18 05:00:00,13.12,13.317,13.02,13.282,23250000.0
2008-08-18 06:00:00,13.241,13.3,13.023,13.126,23700000.0
2008-08-18 07:00:00,13.057,13.235,12.999,13.112,25750000.0
2008-08-18 08:00:00,13.183,13.321,13.068,13.224,26300000.0
2008-08-18 09:00:00,13.213,13.329,13.016,13.089,26850000.0
2008-08-18 10:00:00,13.061,13.209,12.893,12.907,28250000.0
2008-08-18 11:00:00,13.008,13.155,12.903,12.957,26200000.0
2008-08-18 12:00:00,13.076,13.134,12.892,12.978,26100000.0
2008-08-18 13:00:00,13.076,13.103,12.766,12.86,26050000.0
2008-08-18 14:00:00,12.973,13.107,12.783,12.807,27050000.0
2008-08-18 15:00:00,12.856,13.224,12.818,13.049,26050000.0
2008-08-18 16:00:00,12.977,13.218,12.889,13.001,27700000.0
2008-08-18 17:00:00,13.001,13.231,12.882,13.196,27050000.0
2008-08-18 18:00:00,13.151,13.203,12.86,13.142,32000000.0
2008-08-18 19:00:00,13.124,13.173,12.932,12.982,25600000.0
2008-08-18 20:00:00,13.014,13.147,12.889,13.059,22900000.0
2008-08-18 21:00:00,12.96,13.134,12.867,12.964,21350000.0
2008-08-18 22:00:00,12.997,13.1,12.877,12.983,15050000.0
2008-08-18 23:00:00,12.906,13.171,12.838,13.113,9750000.0
2008-08-19 00:00:00,13.118,13.177,12.817,12.991,22800000.0
2008-08-19 01:00:00,12.915,13.154,12.809,13.023,20900000.0
2008-08-19 02:00:00,12.997,13.071,12.753,12.896,24600000.0
2008-08-19 03:00:00,12.821,12.971,12.731,12.905,24950000.0
2008-08-19 04:00:00,12.854,12.993,12.703,12.751,17900000.0
2008-08-19 05:00:00,12.779,12.902,12.309,12.555,16100000.0
2008-08-19 06:00:00,12.512,12.739,12.378,12.674,23650000.0
2008-08-19 07:00:00,12.611,12.727,12.477,12.556,25750000.0
2008-08-19 08:00:00,12.557,12.716,12.385,12.582,26700000.0
2008-08-19 09:00:00,12.543,12.777,12.543,12.667,27650000.0
2008-08-19 10:00:00,12.649,12.763,12.505,12.536,27650000.0
2008-08-19 11:00:00,12.634,12.999,12.591,12.833,26650000.0
2008-08-19 12:00:00,12.941,13.116,12.77,12.871,26600000.0
2008-08-19 13:00:00,12.991,12.998,12.776,12.812,25650000.0
2008-08-19 14:00:00,12.931,12.987,12.571,12.627,27050000.0
2008-08-19 15:00:00,12.675,12.911,12.613,12.734,26150000.0
2008-08-19 16:00:00,12.671,13.005,12.637,12.913,28050000.0
2008-08-19 17:00:00,12.908,13.254,12.834,13.254,27050000.0
2008-08-19 18:00:00,13.221,13.31,12.95,13.101,31800000.0
2008-08-19 19:00:00,13.096,13.176,12.925,13.054,25350000.0
2008-08-19 20:00:00,13.044,13.191,12.949,13.101,23600000.0
2008-08-19 21:00:00,13.0,13.247,12.969,13.135,24650000.0
2008-08-19 22:00:00,13.161,13.245,13.031,13.146,17500000.0
2008-08-19 23:00:00,13.078,13.231,13.051,13.165,9400000.0
2008-08-20 00:00:00,13.183,13.306,13.063,13.19,18650000.0
2008-08-20 01:00:00,13.163,13.387,13.099,13.239,21500000.0
2008-08-20 02:00:00,13.296,13.419,13.131,13.362,24250000.0
2008-08-20 03:00:00,13.347,13.45,13.159,13.323,24750000.0
2008-08-20 04:00:00,13.264,13.406,13.162,13.213,15400000.0
2008-08-20 05:00:00,13.278,13.386,13.158,13.313,16050000.0
2008-08-20 06:00:00,13.33,13.36,13.133,13.261,17700000.0
2008-08-20 07:00:00,13.202,13.392,13.148,13.227,25250000.0
2008-08-20 08:00:00,13.25,13.383,13.066,13.175,26300000.0
2008-08-20 09:00:00,13.176,13.299,13.074,13.154,26900000.0
2008-08-20 10:00:00,13.154,13.291,13.033,13.046,28250000.0
2008-08-20 11:00:00,13.108,13.239,12.943,13.05,26650000.0
2008-08-20 12:00:00,13.178,13.328,13.044,13.153,26050000.0
2008-08-20 13:00:00,13.248,13.336,13.052,13.155,25800000.0
2008-08-20 14:00:00,13.247,13.348,12.918,12.965,27050000.0
2008-08-20 15:00:00,13.037,13.245,12.953,13.058,25950000.0
2008-08-20 16:00:00,12.973,13.262,12.673,12.718,27950000.0
2008-08-20 17:00:00,12.74,12.994,12.66,12.99,26950000.0
2008-08-20 18:00:00,12.95,13.06,12.774,12.932,32200000.0
2008-08-20 19:00:00,12.909,13.068,12.8,12.917,25450000.0
2008-08-20 20:00:00,12.919,13.195,12.907,13.134,24350000.0
2008-08-20 21:00:00,13.027,13.241,12.986,13.102,22400000.0
2008-08-20 22:00:00,13.185,13.247,13.058,13.177,14950000.0
2008-08-20 23:00:00,13.106,13.231,13.071,13.205,10800000.0
2008-08-21 00:00:00,13.171,13.305,13.063,13.138,19300000.0
2008-08-21 01:00:00,13.163,13.282,13.051,13.181,21950000.0
2008-08-21 02:00:00,13.175,13.302,13.088,13.211,23500000.0
2008-08-21 03:00:00,13.202,13.283,13.036,13.158,24650000.0
2008-08-21 04:00:00,13.107,13.269,13.047,13.074,13850000.0
2008-08-21 05:00:00,13.129,13.282,13.032,13.25,17550000.0
2008-08-21 06:00:00,13.289,13.314,13.026,13.164,22350000.0
2008-08-21 07:00:00,13.141,13.281,13.057,13.146,24950000.0
2008-08-21 08:00:00,13.169,13.378,13.122,13.318,25950000.0
2008-08-21 09:00:00,13.327,13.497,13.166,13.243,27650000.0
2008-08-21 10:00:00,13.258,13.461,13.185,13.298,28250000.0
2008-08-21 11:00:00,13.358,13.498,13.248,13.298,26650000.0
2008-08-21 12:00:00,13.414,13.582,13.239,13.479,26600000.0
2008-08-21 13:00:00,13.582,13.679,13.393,13.546,26000000.0
2008-08-21 14:00:00,13.627,13.698,13.367,13.403,27050000.0
2008-08-21 15:00:00,13.473,13.65,13.381,13.454,25350000.0
2008-08-21 16:00:00,13.394,13.867,13.394,13.696,28000000.0
2008-08-21 17:00:00,13.701,13.812,13.56,13.772,27050000.0
2008-08-21 18:00:00,13.731,13.802,13.538,13.696,31750000.0
2008-08-21 19:00:00,13.678,13.811,13.546,13.671,25250000.0
2008-08-21 20:00:00,13.65,13.838,13.528,13.661,17000000.0
2008-08-21 21:00:00,13.667,13.866,13.625,13.739,18850000.0
2008-08-21 22:00:00,13.782,13.87,13.649,13.75,16300000.0
2008-08-21 23:00:00,13.696,13.807,13.642,13.743,10200000.0
2008-08-22 00:00:00,13.74,13.815,13.533,13.671,19750000.0
2008-08-22 01:00:00,13.678,13.787,13.546,13.756,21700000.0
2008-08-22 02:00:00,13.724,13.955,13.601,13.844,24050000.0
2008-08-22 03:00:00,13.823,13.919,13.663,13.82,24350000.0
2008-08-22 04:00:00,13.752,13.881,13.64,13.668,13550000.0
2008-08-22 05:00:00,13.748,13.952,13.66,13.889,17800000.0
2008-08-22 06:00:00,13.917,13.965,13.727,13.864,22550000.0
2008-08-22 07:00:00,13.801,13.959,13.724,13.785,23400000.0
2008-08-22 08:00:00,13.813,13.934,13.707,13.823,25250000.0
2008-08-22 09:00:00,13.786,13.929,13.573,13.671,27650000.0
2008-08-22 10:00:00,13.656,13.801,13.47,13.527,28250000.0
2008-08-22 11:00:00,13.595,13.741,13.44,13.596,26650000.0
2008-08-22 12:00:00,13.658,13.686,13.436,13.499,26100000.0
2008-08-22 13:00:00,13.599,13.662,13.309,13.363,26050000.0
2008-08-22 14:00:00,13.435,13.531,13.22,13.22,27050000.0
2008-08-22 15:00:00,13.248,13.476,13.161,13.271,25700000.0
2008-08-22 16:00:00,13.206,13.476,13.192,13.263,28050000.0
2008-08-22 17:00:00,13.288,13.438,13.179,13.438,27050000.0
2008-08-22 18:00:00,13.405,13.616,13.308,13.511,31800000.0
2008-08-22 19:00:00,13.488,13.559,13.274,13.33,25150000.0
2008-08-22 20:00:00,13.323,13.464,13.108,13.246,23900000.0
2008-08-22 21:00:00,13.233,13.41,13.148,13.266,21050000.0
2008-08-22 22:00:00,13.286,13.368,13.171,13.276,15550000.0
2008-08-24 23:00:00,13.196,13.344,13.11,13.304,9700000.0
2008-08-25 00:00:00,13.275,13.398,13.097,13.278,21400000.0
2008-08-25 01:00:00,13.273,13.392,13.124,13.216,20300000.0
2008-08-25 02:00:00,13.311,13.351,12.986,13.049,26100000.0
2008-08-25 03:00:00,13.066,13.23,12.969,13.138,22000000.0
2008-08-25 04:00:00,13.157,13.26,12.994,13.137,17550000.0
2008-08-25 05:00:00,13.184,13.274,13.071,13.165,15150000.0
2008-08-25 06:00:00,13.144,13.286,13.048,13.14,25200000.0
2008-08-25 07:00:00,13.234,13.35,13.09,13.166,24300000.0
2008-08-25 08:00:00,13.173,13.335,13.125,13.261,25100000.0
2008-08-25 09:00:00,13.273,13.351,13.131,13.252,30350000.0
2008-08-25 10:00:00,13.288,13.334,13.048,13.165,26650000.0
2008-08-25 11:00:00,13.145,13.394,13.064,13.228,27500000.0
2008-08-25 12:00:00,13.278,13.405,13.181,13.245,24150000.0
2008-08-25 13:00:00,13.201,13.436,13.137,13.352,27050000.0
2008-08-25 14:00:00,13.258,13.525,13.161,13.475,25650000.0
2008-08-25 15:00:00,13.351,13.53,13.285,13.46,26600000.0
2008-08-25 16:00:00,13.361,13.491,13.144,13.255,26650000.0
2008-08-25 17:00:00,13.202,13.469,13.187,13.364,28250000.0
2008-08-25 18:00:00,13.375,13.492,13.223,13.277,27650000.0
2008-08-25 19:00:00,13.28,13.429,13.16,13.283,25300000.0
2008-08-25 20:00:00,13.286,13.438,13.206,13.294,21100000.0
2008-08-25 21:00:00,13.349,13.503,13.225,13.466,18750000.0
2008-08-25 22:00:00,13.416,13.549,13.28,13.407,20000000.0
2008-08-25 23:00:00,13.348,13.502,13.251,13.38,9700000.0
2008-08-26 00:00:00,13.427,13.528,13.274,13.292,18050000.0
2008-08-26 01:00:00,13.409,13.553,13.236,13.372,23550000.0
2008-08-26 02:00:00,13.388,13.456,13.166,13.314,25600000.0
2008-08-26 03:00:00,13.334,13.518,13.242,13.378,23800000.0
2008-08-26 04:00:00,13.411,13.536,13.247,13.346,22450000.0
2008-08-26 05:00:00,13.358,13.484,13.235,13.338,12200000.0
2008-08-26 06:00:00,13.361,13.488,13.217,13.335,25000000.0
2008-08-26 07:00:00,13.428,13.495,13.236,13.323,25300000.0
2008-08-26 08:00:00,13.307,13.48,13.215,13.416,25500000.0
2008-08-26 09:00:00,13.422,13.518,13.241,13.448,32100000.0
2008-08-26 10:00:00,13.442,13.442,13.076,13.154,27200000.0
2008-08-26 11:00:00,13.111,13.246,12.94,12.94,27900000.0
2008-08-26 12:00:00,13.021,13.119,12.845,12.935,25950000.0
2008-08-26 13:00:00,12.888,13.133,12.868,13.061,27050000.0
2008-08-26 14:00:00,12.945,13.261,12.919,13.261,26000000.0
2008-08-26 15:00:00,13.165,13.631,13.13,13.595,26600000.0
2008-08-26 16:00:00,13.463,13.703,13.383,13.558,26650000.0
2008-08-26 17:00:00,13.487,13.742,13.418,13.465,28250000.0
2008-08-26 18:00:00,13.488,13.616,13.333,13.408,27700000.0
2008-08-26 19:00:00,13.424,13.643,13.356,13.601,26000000.0
2008-08-26 20:00:00,13.483,13.603,13.381,13.468,24150000.0
2008-08-26 21:00:00,13.525,13.61,13.398,13.543,16650000.0
2008-08-26 22:00:00,13.57,13.635,13.399,13.459,11450000.0
2008-08-26 23:00:00,13.415,13.586,13.363,13.432,11250000.0
2008-08-27 00:00:00,13.546,13.628,13.393,13.468,20350000.0
2008-08-27 01:00:00,13.534,13.606,13.359,13.468,19150000.0
2008-08-27 02:00:00,13.551,13.662,13.402,13.523,22800000.0
2008-08-27 03:00:00,13.512,13.649,13.41,13.588,21650000.0
2008-08-27 04:00:00,13.538,13.667,13.441,13.584,14300000.0
2008-08-27 05:00:00,13.541,13.7,13.424,13.549,16400000.0
2008-08-27 06:00:00,13.603,13.699,13.442,13.552,24150000.0
2008-08-27 07:00:00,13.61,13.698,13.453,13.481,22300000.0
2008-08-27 08:00:00,13.471,13.671,13.428,13.604,23650000.0
2008-08-27 09:00:00,13.592,13.73,13.471,13.631,29850000.0
2008-08-27 10:00:00,13.666,13.764,13.528,13.639,27200000.0
2008-08-27 11:00:00,13.659,13.824,13.547,13.631,27500000.0
2008-08-27 12:00:00,13.693,13.846,13.604,13.733,25950000.0
2008-08-27 13:00:00,13.671,13.807,13.532,13.666,27050000.0
2008-08-27 14:00:00,13.571,13.713,13.306,13.444,26000000.0
2008-08-27 15:00:00,13.351,13.562,13.271,13.517,26600000.0
2008-08-27 16:00:00,13.391,13.57,13.286,13.434,26650000.0
2008-08-27 17:00:00,13.392,13.603,13.31,13.48,28250000.0
2008-08-27 18:00:00,13.471,13.636,13.34,13.392,27800000.0
2008-08-27 19:00:00,13.423,13.551,13.312,13.467,24950000.0
2008-08-27 20:00:00,13.375,13.536,13.296,13.374,24350000.0
2008-08-27 21:00:00,13.441,13.539,13.304,13.469,17600000.0
2008-08-27 22:00:00,13.467,13.508,13.27,13.407,16700000.0
2008-08-27 23:00:00,13.335,13.475,13.266,13.299,10750000.0
2008-08-28 00:00:00,13.449,13.519,13.244,13.409,19850000.0
2008-08-28 01:00:00,13.468,13.532,13.312,13.355,16800000.0
2008-08-28 02:00:00,13.511,13.593,13.329,13.467,24600000.0
2008-08-28 03:00:00,13.443,13.624,13.345,13.531,23600000.0
2008-08-28 04:00:00,13.551,13.634,13.447,13.489,16150000.0
2008-08-28 05:00:00,13.521,13.652,13.443,13.585,12400000.0
2008-08-28 06:00:00,13.565,13.672,13.441,13.524,24200000.0
2008-08-28 07:00:00,13.596,13.69,13.448,13.471,24600000.0
2008-08-28 08:00:00,13.468,13.668,13.427,13.633,24250000.0
2008-08-28 09:00:00,13.629,13.757,13.521,13.645,31200000.0
2008-08-28 10:00:00,13.676,13.734,13.5,13.57,27200000.0
2008-08-28 11:00:00,13.577,13.772,13.504,13.577,27500000.0
2008-08-28 12:00:00,13.634,13.787,13.498,13.657,25950000.0
2008-08-28 13:00:00,13.617,13.808,13.567,13.756,27050000.0
2008-08-28 14:00:00,13.754,13.992,13.601,13.983,26000000.0
2008-08-28 15:00:00,13.873,13.98,13.639,13.775,26600000.0
2008-08-28 16:00:00,13.648,13.897,13.56,13.637,26650000.0
2008-08-28 17:00:00,13.566,13.787,13.327,13.426,27350000.0
2008-08-28 18:00:00,13.453,13.673,13.378,13.565,27650000.0
2008-08-28 19:00:00,13.564,13.663,13.404,13.598,25850000.0
2008-08-28 20:00:00,13.509,13.697,13.436,13.541,24050000.0
2008-08-28 21:00:00,13.602,13.71,13.485,13.631,22100000.0
2008-08-28 22:00:00,13.663,13.721,13.446,13.585,17350000.0
2008-08-28 23:00:00,13.543,13.694,13.414,13.457,9950000.0
2008-08-29 00:00:00,13.636,13.734,13.483,13.655,19700000.0
2008-08-29 01:00:00,13.634,13.734,13.499,13.567,12950000.0
2008-08-29 02:00:00,13.681,13.778,13.398,13.527,22350000.0
2008-08-29 03:00:00,13.527,13.655,13.427,13.568,24000000.0
2008-08-29 04:00:00,13.582,13.682,13.467,13.622,16350000.0
2008-08-29 05:00:00,13.601,13.685,13.453,13.59,16450000.0
2008-08-29 06:00:00,13.581,13.735,13.479,13.589,20450000.0
2008-08-29 07:00:00,13.637,13.764,13.523,13.58,22050000.0
2008-08-29 08:00:00,13.582,13.755,13.514,13.664,25150000.0
2008-08-29 09:00:00,13.657,13.803,13.541,13.687,31100000.0
2008-08-29 10:00:00,13.726,13.845,13.588,13.677,27200000.0
2008-08-29 11:00:00,13.646,13.811,13.56,13.609,27050000.0
2008-08-29 12:00:00,13.672,13.888,13.625,13.715,25150000.0
2008-08-29 13:00:00,13.665,13.804,13.497,13.672,27050000.0
2008-08-29 14:00:00,13.696,13.763,13.497,13.711,26000000.0
2008-08-29 15:00:00,13.655,13.809,13.513,13.667,26600000.0
2008-08-29 16:00:00,13.55,13.759,13.463,13.594,26650000.0
2008-08-29 17:00:00,13.552,13.695,13.473,13.585,28250000.0
2008-08-29 18:00:00,13.6,13.743,13.45,13.542,27500000.0
2008-08-29 19:00:00,13.54,13.665,13.382,13.573,26750000.0
2008-08-29 20:00:00,13.484,13.636,13.398,13.493,16900000.0
2008-08-29 21:00:00,13.528,13.615,13.376,13.573,12400000.0
2008-08-29 22:00:00,13.535,13.612,13.379,13.509,13900000.0
2008-08-31 23:00:00,13.444,13.598,13.418,13.537,7400000.0
2008-09-01 00:00:00,13.61,13.824,13.529,13.624,23000000.0
2008-09-01 01:00:00,13.715,13.82,13.537,13.612,17750000.0
2008-09-01 02:00:00,13.719,13.766,13.514,13.571,22600000.0
2008-09-01 03:00:00,13.584,13.675,13.469,13.598,19600000.0
2008-09-01 04:00:00,13.613,13.697,13.471,13.502,12400000.0
2008-09-01 05:00:00,13.591,13.683,13.489,13.604,11450000.0
2008-09-01 06:00:00,13.601,13.685,13.442,13.52,16600000.0
2008-09-01 07:00:00,13.493,13.655,13.438,13.519,22000000.0
2008-09-01 08:00:00,13.535,13.693,13.47,13.605,23150000.0
2008-09-01 09:00:00,13.611,13.77,13.489,13.658,32100000.0
2008-09-01 10:00:00,13.697,13.784,13.496,13.597,26350000.0
2008-09-01 11:00:00,13.603,13.759,13.456,13.483,23750000.0
2008-09-01 12:00:00,13.585,13.714,13.448,13.538,25000000.0
2008-09-01 13:00:00,13.484,13.648,13.39,13.56,26650000.0
2008-09-01 14:00:00,13.555,13.611,13.383,13.55,24200000.0
2008-09-01 15:00:00,13.464,13.576,13.315,13.504,26150000.0
2008-09-01 16:00:00,13.372,13.512,13.221,13.326,26100000.0
2008-09-01 17:00:00,13.246,13.524,13.236,13.5,26700000.0
2008-09-01 18:00:00,13.372,13.529,13.286,13.362,23100000.0
2008-09-01 19:00:00,13.375,13.48,13.227,13.387,15500000.0
2008-09-01 20:00:00,13.284,13.451,13.222,13.309,17900000.0
2008-09-01 21:00:00,13.354,13.472,13.258,13.314,11050000.0
2008-09-01 22:00:00,13.386,13.459,13.239,13.34,11250000.0
2008-09-01 23:00:00,13.264,13.471,13.249,13.371,9400000.0
2008-09-02 00:00:00,13.401,13.47,13.173,13.313,25700000.0
2008-09-02 01:00:00,13.313,13.426,13.185,13.232,25550000.0
2008-09-02 02:00:00,13.375,13.441,13.141,13.272,26550000.0
2008-09-02 03:00:00,13.272,13.4,13.167,13.269,22150000.0
2008-09-02 04:00:00,13.281,13.395,13.159,13.274,16400000.0
2008-09-02 05:00:00,13.322,13.416,13.182,13.314,14100000.0
2008-09-02 06:00:00,13.296,13.378,13.154,13.26,22700000.0
2008-09-02 07:00:00,13.276,13.399,13.162,13.2,25650000.0
2008-09-02 08:00:00,13.198,13.332,13.028,13.125,25500000.0
2008-09-02 09:00:00,13.159,13.208,12.854,13.009,32450000.0
2008-09-02 10:00:00,13.032,13.223,12.878,13.063,27200000.0
2008-09-02 11:00:00,13.063,13.199,12.904,12.951,27900000.0
2008-09-02 12:00:00,13.043,13.271,12.989,13.102,25950000.0
2008-09-02 13:00:00,13.025,13.263,12.974,13.154,27050000.0
2008-09-02 14:00:00,13.054,13.193,12.371,12.566,26000000.0
2008-09-02 15:00:00,12.446,12.606,12.328,12.533,26600000.0
2008-09-02 16:00:00,12.44,12.784,12.44,12.655,26650000.0
2008-09-02 17:00:00,12.588,12.767,12.541,12.616,28250000.0
2008-09-02 18:00:00,12.619,13.144,12.553,12.978,27800000.0
2008-09-02 19:00:00,13.014,13.182,12.858,13.054,26750000.0
2008-09-02 20:00:00,12.968,13.144,12.858,12.959,24850000.0
2008-09-02 21:00:00,13.035,13.148,12.869,13.018,22050000.0
2008-09-02 22:00:00,13.03,13.11,12.865,12.957,18550000.0
2008-09-02 23:00:00,12.904,13.052,12.842,12.885,7900000.0
2008-09-03 00:00:00,13.012,13.126,12.849,13.008,28700000.0
2008-09-03 01:00:00,13.034,13.139,12.912,13.037,25900000.0
2008-09-03 02:00:00,13.037,13.107,12.871,12.973,25000000.0
2008-09-03 03:00:00,12.976,13.097,12.865,13.011,21350000.0
2008-09-03 04:00:00,13.025,13.125,12.903,12.956,10700000.0
2008-09-03 05:00:00,13.019,13.103,12.9,13.052,14400000.0
2008-09-03 06:00:00,13.009,13.093,12.762,12.831,26350000.0
2008-09-03 07:00:00,12.935,13.013,12.751,12.786,23900000.0
2008-09-03 08:00:00,12.801,13.037,12.757,12.866,25100000.0
2008-09-03 09:00:00,12.86,12.943,12.535,12.672,32450000.0
2008-09-03 10:00:00,12.678,12.758,12.404,12.63,27200000.0
2008-09-03 11:00:00,12.642,12.746,12.496,12.574,27900000.0
2008-09-03 12:00:00,12.646,12.815,12.578,12.68,25400000.0
2008-09-03 13:00:00,12.636,12.909,12.601,12.788,27050000.0
2008-09-03 14:00:00,12.76,13.03,12.63,12.941,26000000.0
2008-09-03 15:00:00,12.866,12.984,12.683,12.862,26600000.0
2008-09-03 16:00:00,12.775,12.965,12.627,12.706,26650000.0
2008-09-03 17:00:00,12.612,12.935,12.537,12.764,28250000.0
2008-09-03 18:00:00,12.787,12.931,12.661,12.812,27700000.0
2008-09-03 19:00:00,12.827,12.935,12.681,12.885,26400000.0
2008-09-03 20:00:00,12.809,12.922,12.689,12.772,21450000.0
2008-09-03 21:00:00,12.829,12.941,12.716,12.853,20200000.0
2008-09-03 22:00:00,12.885,12.91,12.691,12.785,15050000.0
2008-09-03 23:00:00,12.742,12.934,12.715,12.787,8750000.0
2008-09-04 00:00:00,12.857,12.961,12.698,12.819,27450000.0
2008-09-04 01:00:00,12.843,12.983,12.687,12.875,21350000.0
2008-09-04 02:00:00,12.941,13.002,12.759,12.862,23850000.0
2008-09-04 03:00:00,12.856,12.962,12.699,12.823,23950000.0
2008-09-04 04:00:00,12.838,12.908,12.693,12.781,18100000.0
2008-09-04 05:00:00,12.791,12.891,12.666,12.797,20600000.0
2008-09-04 06:00:00,12.788,12.94,12.619,12.676,25350000.0
2008-09-04 07:00:00,12.744,12.854,12.63,12.721,25050000.0
2008-09-04 08:00:00,12.711,12.941,12.694,12.831,25500000.0
2008-09-04 09:00:00,12.84,13.085,12.75,12.992,32450000.0
2008-09-04 10:00:00,13.025,13.198,12.9,13.053,27200000.0
2008-09-04 11:00:00,13.031,13.157,12.911,12.966,27900000.0
2008-09-04 12:00:00,13.012,13.088,12.755,12.861,25950000.0
2008-09-04 13:00:00,12.809,13.04,12.778,12.969,27050000.0
2008-09-04 14:00:00,12.977,13.113,12.84,13.046,26000000.0
2008-09-04 15:00:00,12.953,13.087,12.758,12.894,26600000.0
2008-09-04 16:00:00,12.79,12.943,12.598,12.673,26650000.0
2008-09-04 17:00:00,12.641,12.849,12.465,12.664,28250000.0
2008-09-04 18:00:00,12.671,12.957,12.618,12.718,27700000.0
2008-09-04 19:00:00,12.74,12.929,12.618,12.873,26250000.0
2008-09-04 20:00:00,12.761,12.886,12.607,12.702,23700000.0
2008-09-04 21:00:00,12.768,12.839,12.627,12.784,21200000.0
2008-09-04 22:00:00,12.76,12.819,12.584,12.698,15900000.0
2008-09-04 23:00:00,12.625,12.776,12.579,12.705,9700000.0
2008-09-05 00:00:00,12.77,12.77,12.442,12.574,29550000.0
2008-09-05 01:00:00,12.647,12.737,12.423,12.505,25650000.0
2008-09-05 02:00:00,12.599,12.731,12.468,12.576,24450000.0
2008-09-05 03:00:00,12.578,12.712,12.483,12.668,22850000.0
2008-09-05 04:00:00,12.628,12.728,12.525,12.682,16000000.0
2008-09-05 05:00:00,12.64,12.751,12.546,12.653,21250000.0
2008-09-05 06:00:00,12.646,12.779,12.523,12.643,24750000.0
2008-09-05 07:00:00,12.724,12.867,12.598,12.661,25650000.0
2008-09-05 08:00:00,12.667,12.843,12.525,12.722,24400000.0
2008-09-05 09:00:00,12.743,12.846,12.563,12.669,32450000.0
2008-09-05 10:00:00,12.695,12.754,12.436,12.59,27200000.0
2008-09-05 11:00:00,12.571,12.776,12.502,12.543,27900000.0
2008-09-05 12:00:00,12.596,12.778,12.497,12.601,25950000.0
2008-09-05 13:00:00,12.551,12.763,12.475,12.738,27050000.0
2008-09-05 14:00:00,12.644,13.067,12.522,12.977,26000000.0
2008-09-05 15:00:00,12.907,13.021,12.662,12.829,26600000.0
2008-09-05 16:00:00,12.702,12.854,12.509,12.634,26650000.0
2008-09-05 17:00:00,12.546,12.754,12.146,12.303,28250000.0
2008-09-05 18:00:00,12.346,12.45,11.96,12.064,27650000.0
2008-09-05 19:00:00,12.076,12.245,11.967,12.184,26750000.0
2008-09-05 20:00:00,12.089,12.242,11.958,12.13,23900000.0
2008-09-05 21:00:00,12.138,12.294,12.018,12.211,18900000.0
2008-09-05 22:00:00,12.195,12.29,12.007,12.139,18850000.0
2008-09-07 23:00:00,12.084,12.235,12.032,12.181,8300000.0
2008-09-08 00:00:00,12.283,12.622,12.172,12.301,29850000.0
2008-09-08 01:00:00,12.419,12.542,12.247,12.446,24500000.0
2008-09-08 02:00:00,12.431,12.682,12.318,12.636,25950000.0
2008-09-08 03:00:00,12.558,12.748,12.453,12.662,27550000.0
2008-09-08 04:00:00,12.586,12.725,12.422,12.432,22350000.0
2008-09-08 05:00:00,12.541,12.665,12.385,12.56,22250000.0
2008-09-08 06:00:00,12.55,12.646,12.391,12.549,24200000.0
2008-09-08 07:00:00,12.497,12.672,12.397,12.526,26200000.0
2008-09-08 08:00:00,12.623,12.635,12.37,12.474,26750000.0
2008-09-08 09:00:00,12.446,12.606,12.356,12.456,27300000.0
2008-09-08 10:00:00,12.426,12.54,12.243,12.243,28250000.0
2008-09-08 11:00:00,12.303,12.441,12.156,12.246,26650000.0
2008-09-08 12:00:00,12.371,12.397,12.132,12.28,26600000.0
2008-09-08 13:00:00,12.371,12.509,12.216,12.419,26000000.0
2008-09-08 14:00:00,12.507,12.588,12.305,12.401,27050000.0
2008-09-08 15:00:00,12.462,12.573,12.144,12.205,25950000.0
2008-09-08 16:00:00,12.134,12.461,12.127,12.321,27900000.0
2008-09-08 17:00:00,12.326,12.442,11.781,11.923,27200000.0
2008-09-08 18:00:00,11.894,12.027,11.741,11.97,32450000.0
2008-09-08 19:00:00,11.942,12.086,11.763,11.846,25500000.0
2008-09-08 20:00:00,11.855,12.081,11.825,11.96,23550000.0
2008-09-08 21:00:00,11.902,12.119,11.831,11.972,21200000.0
2008-09-08 22:00:00,11.997,12.09,11.894,11.982,16700000.0
2008-09-08 23:00:00,11.926,12.04,11.863,11.997,6600000.0
2008-09-09 00:00:00,11.983,12.158,11.876,12.026,20100000.0
2008-09-09 01:00:00,12.012,12.138,11.793,12.035,26150000.0
2008-09-09 02:00:00,12.024,12.141,11.894,12.027,25100000.0
2008-09-09 03:00:00,11.939,12.054,11.778,11.924,22000000.0
2008-09-09 04:00:00,11.974,12.027,11.813,11.874,17450000.0
2008-09-09 05:00:00,11.959,12.1,11.85,12.041,24450000.0
2008-09-09 06:00:00,12.023,12.104,11.814,11.863,22900000.0
2008-09-09 07:00:00,11.883,12.061,11.617,11.674,25950000.0
2008-09-09 08:00:00,11.792,11.922,11.635,11.842,26500000.0
2008-09-09 09:00:00,11.839,12.012,11.718,11.864,27650000.0
2008-09-09 10:00:00,11.853,12.001,11.715,11.74,27100000.0
2008-09-09 11:00:00,11.791,12.083,11.742,11.915,26650000.0
2008-09-09 12:00:00,12.037,12.181,11.891,11.942,26600000.0
2008-09-09 13:00:00,12.045,12.068,11.747,11.909,26000000.0
2008-09-09 14:00:00,11.924,11.997,11.68,11.743,27050000.0
2008-09-09 15:00:00,11.787,11.957,11.422,11.578,25950000.0
2008-09-09 16:00:00,11.515,11.74,11.496,11.59,27900000.0
2008-09-09 17:00:00,11.606,11.772,11.417,11.544,27200000.0
2008-09-09 18:00:00,11.507,11.731,11.411,11.659,32450000.0
2008-09-09 19:00:00,11.631,11.729,11.419,11.456,25500000.0
2008-09-09 20:00:00,11.449,11.629,11.267,11.462,26150000.0
2008-09-09 21:00:00,11.348,11.518,11.146,11.259,27700000.0
2008-09-09 22:00:00,11.266,11.348,11.088,11.167,19300000.0
2008-09-09 23:00:00,11.106,11.338,11.061,11.198,7650000.0
2008-09-10 00:00:00,11.196,11.343,11.039,11.238,26050000.0
2008-09-10 01:00:00,11.22,11.323,10.92,11.083,27150000.0
2008-09-10 02:00:00,10.972,11.144,10.813,10.997,24900000.0
2008-09-10 03:00:00,10.934,11.199,10.852,11.124,26750000.0
2008-09-10 04:00:00,11.105,11.179,10.944,11.089,20300000.0
2008-09-10 05:00:00,11.003,11.199,10.922,11.168,29100000.0
2008-09-10 06:00:00,11.155,11.304,10.957,11.188,25450000.0
2008-09-10 07:00:00,11.151,11.354,11.107,11.18,26400000.0
2008-09-10 08:00:00,11.273,11.326,11.014,11.219,26600000.0
2008-09-10 09:00:00,11.198,11.398,11.078,11.231,27650000.0
2008-09-10 10:00:00,11.191,11.313,11.052,11.061,28250000.0
2008-09-10 11:00:00,11.146,11.296,11.018,11.118,26650000.0
2008-09-10 12:00:00,11.198,11.267,11.032,11.148,26600000.0
2008-09-10 13:00:00,11.217,11.331,11.044,11.12,26000000.0
2008-09-10 14:00:00,11.201,11.404,11.01,11.213,27050000.0
2008-09-10 15:00:00,11.272,11.573,11.219,11.356,25950000.0
2008-09-10 16:00:00,11.289,11.465,10.815,10.94,27900000.0
2008-09-10 17:00:00,10.937,11.067,10.68,10.802,27200000.0
2008-09-10 18:00:00,10.788,11.035,10.64,10.904,32450000.0
2008-09-10 19:00:00,10.883,10.947,10.671,10.746,25150000.0
2008-09-10 20:00:00,10.736,10.885,10.545,10.693,26150000.0
2008-09-10 21:00:00,10.626,10.812,10.536,10.613,26900000.0
2008-09-10 22:00:00,10.673,10.737,10.492,10.561,21800000.0
2008-09-10 23:00:00,10.516,10.674,10.446,10.481,7700000.0
2008-09-11 00:00:00,10.565,10.694,10.448,10.624,25900000.0
2008-09-11 01:00:00,10.573,10.693,10.439,10.537,25200000.0
2008-09-11 02:00:00,10.503,10.72,10.409,10.654,26150000.0
2008-09-11 03:00:00,10.576,10.733,10.493,10.583,22400000.0
2008-09-11 04:00:00,10.624,10.779,10.545,10.6,14750000.0
2008-09-11 05:00:00,10.65,10.791,10.508,10.709,17600000.0
2008-09-11 06:00:00,10.708,10.825,10.554,10.744,24250000.0
2008-09-11 07:00:00,10.667,10.845,10.584,10.674,25400000.0
2008-09-11 08:00:00,10.729,10.844,10.603,10.708,26750000.0
2008-09-11 09:00:00,10.679,10.868,10.569,10.637,26850000.0
2008-09-11 10:00:00,10.578,10.766,10.434,10.464,28250000.0
2008-09-11 11:00:00,10.507,10.701,10.452,10.506,26650000.0
2008-09-11 12:00:00,10.639,10.737,10.501,10.592,26600000.0
2008-09-11 13:00:00,10.685,10.731,10.482,10.6,26000000.0
2008-09-11 14:00:00,10.664,10.937,10.534,10.688,27050000.0
2008-09-11 15:00:00,10.738,10.905,10.367,10.432,25950000.0
2008-09-11 16:00:00,10.352,10.527,10.125,10.293,27900000.0
2008-09-11 17:00:00,10.306,10.553,10.164,10.471,27200000.0
2008-09-11 18:00:00,10.411,10.636,10.342,10.501,32450000.0
2008-09-11 19:00:00,10.48,10.577,10.254,10.435,25150000.0
2008-09-11 20:00:00,10.428,10.534,10.305,10.444,24950000.0
2008-09-11 21:00:00,10.342,10.551,10.273,10.4,26800000.0
2008-09-11 22:00:00,10.415,10.538,10.26,10.467,20600000.0
2008-09-11 23:00:00,10.405,10.547,10.37,10.401,8200000.0
2008-09-12 00:00:00,10.493,10.675,10.392,10.5,25050000.0
2008-09-12 01:00:00,10.511,10.704,10.387,10.634,23350000.0
2008-09-12 02:00:00,10.607,10.733,10.488,10.615,25800000.0
2008-09-12 03:00:00,10.568,10.713,10.478,10.633,22700000.0
2008-09-12 04:00:00,10.637,10.74,10.498,10.529,14700000.0
2008-09-12 05:00:00,10.614,10.783,10.518,10.724,16500000.0
2008-09-12 06:00:00,10.72,10.819,10.556,10.652,22550000.0
2008-09-12 07:00:00,10.656,10.833,10.575,10.699,25100000.0
2008-09-12 08:00:00,10.765,10.844,10.623,10.735,26600000.0
2008-09-12 09:00:00,10.718,10.916,10.6,10.663,27650000.0
2008-09-12 10:00:00,10.616,10.88,10.583,10.703,28250000.0
2008-09-12 11:00:00,10.766,10.925,10.665,10.679,26650000.0
2008-09-12 12:00:00,10.767,10.881,10.621,10.697,26600000.0
2008-09-12 13:00:00,10.779,10.832,10.595,10.767,26000000.0
2008-09-12 14:00:00,10.749,10.803,10.491,10.606,27050000.0
2008-09-12 15:00:00,10.632,10.724,10.488,10.551,25950000.0
2008-09-12 16:00:00,10.455,10.812,10.402,10.656,27900000.0
2008-09-12 17:00:00,10.65,10.833,10.539,10.684,27200000.0
2008-09-12 18:00:00,10.654,10.774,10.483,10.704,32450000.0
2008-09-12 19:00:00,10.693,10.742,10.502,10.562,25500000.0
2008-09-12 20:00:00,10.569,10.795,10.49,10.7,25250000.0
2008-09-12 21:00:00,10.628,10.872,10.588,10.796,26500000.0
2008-09-12 22:00:00,10.811,10.873,10.677,10.761,20350000.0
2008-09-14 23:00:00,10.706,10.858,10.671,10.681,4700000.0
2008-09-15 00:00:00,10.768,11.125,10.687,11.047,25200000.0
2008-09-15 01:00:00,11.025,11.109,10.834,10.934,24750000.0
2008-09-15 02:00:00,11.021,11.176,10.871,11.018,26000000.0
2008-09-15 03:00:00,11.012,11.154,10.907,11.072,27050000.0
2008-09-15 04:00:00,11.104,11.191,10.947,10.989,18050000.0
2008-09-15 05:00:00,11.079,11.183,10.932,11.099,21300000.0
2008-09-15 06:00:00,11.031,11.14,10.84,10.897,28300000.0
2008-09-15 07:00:00,10.97,11.098,10.793,10.952,26150000.0
2008-09-15 08:00:00,10.975,11.077,10.75,10.869,25500000.0
2008-09-15 09:00:00,10.89,11.055,10.695,10.96,32450000.0
2008-09-15 10:00:00,10.968,11.017,10.699,10.847,27200000.0
2008-09-15 11:00:00,10.829,10.986,10.626,10.626,27900000.0
2008-09-15 12:00:00,10.697,10.899,10.62,10.746,25950000.0
2008-09-15 13:00:00,10.697,10.888,10.276,10.521,27050000.0
2008-09-15 14:00:00,10.432,10.827,10.371,10.818,26000000.0
2008-09-15 15:00:00,10.705,10.945,10.512,10.736,26600000.0
2008-09-15 16:00:00,10.618,10.885,10.609,10.744,26650000.0
2008-09-15 17:00:00,10.704,11.076,10.69,10.915,28250000.0
2008-09-15 18:00:00,10.91,11.082,10.765,10.896,27650000.0
2008-09-15 19:00:00,10.91,11.126,10.817,10.962,26200000.0
2008-09-15 20:00:00,10.87,11.065,10.786,10.949,23100000.0
2008-09-15 21:00:00,10.992,11.09,10.846,11.067,21500000.0
2008-09-15 22:00:00,11.04,11.137,10.902,10.989,15200000.0
2008-09-15 23:00:00,10.955,11.113,10.915,11.061,7800000.0
2008-09-16 00:00:00,11.057,11.124,10.875,10.935,20350000.0
2008-09-16 01:00:00,11.014,11.062,10.728,10.899,25450000.0
2008-09-16 02:00:00,10.921,10.99,10.661,10.729,25900000.0
2008-09-16 03:00:00,10.726,10.892,10.643,10.741,26250000.0
2008-09-16 04:00:00,10.765,10.828,10.539,10.753,20350000.0
2008-09-16 05:00:00,10.721,10.805,10.542,10.679,22650000.0
2008-09-16 06:00:00,10.602,10.723,10.462,10.584,27950000.0
2008-09-16 07:00:00,10.625,10.741,10.458,10.617,25650000.0
2008-09-16 08:00:00,10.605,10.774,10.539,10.69,25500000.0
2008-09-16 09:00:00,10.701,10.798,10.564,10.707,30800000.0
2008-09-16 10:00:00,10.74,10.852,10.538,10.732,27200000.0
2008-09-16 11:00:00,10.776,10.941,10.665,10.739,27900000.0
2008-09-16 12:00:00,10.809,10.989,10.694,10.766,25350000.0
2008-09-16 13:00:00,10.716,10.97,10.646,10.932,26600000.0
2008-09-16 14:00:00,10.858,11.208,10.561,10.702,26000000.0
2008-09-16 15:00:00,10.609,10.714,10.338,10.484,26600000.0
2008-09-16 16:00:00,10.38,10.633,10.359,10.441,26650000.0
2008-09-16 17:00:00,10.362,10.603,10.359,10.436,28200000.0
2008-09-16 18:00:00,10.452,10.604,10.333,10.454,27550000.0
2008-09-16 19:00:00,10.454,10.614,10.264,10.537,24950000.0
2008-09-16 20:00:00,10.458,10.587,10.264,10.383,26350000.0
2008-09-16 21:00:00,10.467,10.532,10.243,10.378,24550000.0
2008-09-16 22:00:00,10.414,10.482,10.26,10.331,18700000.0
2008-09-16 23:00:00,10.304,10.493,10.244,10.31,10600000.0
2008-09-17 00:00:00,10.333,10.558,10.192,10.433,23750000.0
2008-09-17 01:00:00,10.469,10.608,10.31,10.547,23050000.0
2008-09-17 02:00:00,10.547,10.669,10.372,10.528,25800000.0
2008-09-17 03:00:00,10.53,10.715,10.419,10.596,26400000.0
2008-09-17 04:00:00,10.603,10.693,10.486,10.538,16250000.0
2008-09-17 05:00:00,10.616,10.689,10.433,10.552,22450000.0
2008-09-17 06:00:00,10.538,10.675,10.396,10.485,27450000.0
2008-09-17 07:00:00,10.571,10.669,10.405,10.514,26150000.0
2008-09-17 08:00:00,10.492,10.693,10.444,10.633,25500000.0
2008-09-17 09:00:00,10.667,10.778,10.465,10.576,32450000.0
2008-09-17 10:00:00,10.606,10.703,10.467,10.596,27200000.0
2008-09-17 11:00:00,10.586,10.755,10.444,10.473,27900000.0
2008-09-17 12:00:00,10.534,10.744,10.444,10.599,25950000.0
2008-09-17 13:00:00,10.542,10.794,10.542,10.784,27050000.0
2008-09-17 14:00:00,10.703,10.883,10.565,10.762,26000000.0
2008-09-17 15:00:00,10.67,11.016,10.63,10.899,26600000.0
2008-09-17 16:00:00,10.786,11.322,10.786,11.037,26650000.0
2008-09-17 17:00:00,10.969,11.273,10.969,11.082,28300000.0
2008-09-17 18:00:00,11.091,11.433,11.029,11.202,27550000.0
2008-09-17 19:00:00,11.25,11.918,11.129,11.918,27150000.0
2008-09-17 20:00:00,11.863,12.031,11.669,11.918,26650000.0
2008-09-17 21:00:00,11.874,12.063,11.681,12.059,24550000.0
2008-09-17 22:00:00,12.055,12.055,11.763,11.816,21600000.0
2008-09-17 23:00:00,11.81,12.058,11.781,11.856,8800000.0
2008-09-18 00:00:00,11.96,12.171,11.799,11.993,25050000.0
2008-09-18 01:00:00,12.065,12.156,11.835,11.977,23850000.0
2008-09-18 02:00:00,12.08,12.486,11.915,12.338,25900000.0
2008-09-18 03:00:00,12.374,12.451,12.119,12.302,26750000.0
2008-09-18 04:00:00,12.292,12.325,11.988,12.034,23050000.0
2008-09-18 05:00:00,12.068,12.159,11.783,11.944,29050000.0
2008-09-18 06:00:00,11.941,12.017,11.55,11.735,27750000.0
2008-09-18 07:00:00,11.837,12.032,11.66,11.837,26150000.0
2008-09-18 08:00:00,11.816,12.094,11.786,12.0,25500000.0
2008-09-18 09:00:00,12.031,12.375,11.748,12.335,32450000.0
2008-09-18 10:00:00,12.388,12.636,12.238,12.359,27200000.0
2008-09-18 11:00:00,12.336,12.469,12.041,12.331,27900000.0
2008-09-18 12:00:00,12.405,12.935,12.336,12.797,25950000.0
2008-09-18 13:00:00,12.724,12.924,12.587,12.652,27050000.0
2008-09-18 14:00:00,12.747,12.85,12.41,12.687,26000000.0
2008-09-18 15:00:00,12.594,12.747,12.225,12.375,26600000.0
2008-09-18 16:00:00,12.242,12.482,11.914,12.112,26650000.0
2008-09-18 17:00:00,12.035,12.409,12.018,12.196,28250000.0
2008-09-18 18:00:00,12.218,12.796,12.096,12.696,27550000.0
2008-09-18 19:00:00,12.741,12.855,12.38,12.544,26850000.0
2008-09-18 20:00:00,12.438,12.693,12.394,12.499,26000000.0
2008-09-18 21:00:00,12.554,12.576,11.491,11.765,25800000.0
2008-09-18 22:00:00,11.763,11.952,11.607,11.745,23750000.0
2008-09-18 23:00:00,11.687,11.875,11.665,11.828,11350000.0
2008-09-19 00:00:00,11.819,12.037,11.657,11.778,26850000.0
2008-09-19 01:00:00,11.824,12.053,11.702,11.892,23550000.0
2008-09-19 02:00:00,12.005,12.144,11.705,11.917,25300000.0
2008-09-19 03:00:00,11.967,12.161,11.882,12.006,24400000.0
2008-09-19 04:00:00,12.049,12.126,11.745,11.8,26100000.0
2008-09-19 05:00:00,11.856,12.038,11.76,11.889,23200000.0
2008-09-19 06:00:00,11.935,12.11,11.81,11.917,27150000.0
2008-09-19 07:00:00,12.003,12.113,11.811,11.933,25150000.0
2008-09-19 08:00:00,11.962,12.152,11.787,12.077,25500000.0
2008-09-19 09:00:00,12.097,12.133,11.627,11.747,32450000.0
2008-09-19 10:00:00,11.779,11.888,11.585,11.707,27200000.0
2008-09-19 11:00:00,11.725,12.021,11.648,11.789,27900000.0
2008-09-19 12:00:00,11.862,12.1,11.742,11.966,25950000.0
2008-09-19 13:00:00,11.903,12.145,11.798,11.935,27050000.0
2008-09-19 14:00:00,11.832,12.478,11.81,12.172,26000000.0
2008-09-19 15:00:00,12.109,12.569,12.059,12.321,26600000.0
2008-09-19 16:00:00,12.242,12.425,12.027,12.245,26650000.0
2008-09-19 17:00:00,12.175,12.373,12.032,12.182,28250000.0
2008-09-19 18:00:00,12.224,12.398,12.123,12.232,27550000.0
2008-09-19 19:00:00,12.252,12.431,12.128,12.263,25550000.0
2008-09-19 20:00:00,12.164,12.465,12.1,12.32,23250000.0
2008-09-19 21:00:00,12.362,12.584,12.284,12.521,22950000.0
2008-09-19 22:00:00,12.493,12.574,12.335,12.488,20750000.0
2008-09-21 23:00:00,12.414,12.56,12.396,12.551,5200000.0
2008-09-22 00:00:00,12.441,12.787,12.441,12.56,25150000.0
2008-09-22 01:00:00,12.632,12.726,12.476,12.609,25250000.0
2008-09-22 02:00:00,12.632,12.706,12.401,12.488,23450000.0
2008-09-22 03:00:00,12.498,12.61,12.308,12.488,26550000.0
2008-09-22 04:00:00,12.507,12.64,12.385,12.545,20350000.0
2008-09-22 05:00:00,12.551,12.644,12.389,12.449,20700000.0
2008-09-22 06:00:00,12.524,12.646,12.322,12.416,26100000.0
2008-09-22 07:00:00,12.464,12.579,12.27,12.435,22850000.0
2008-09-22 08:00:00,12.411,12.649,12.363,12.603,25500000.0
2008-09-22 09:00:00,12.599,12.882,12.451,12.804,32100000.0
2008-09-22 10:00:00,12.832,12.928,12.69,12.788,27200000.0
2008-09-22 11:00:00,12.799,12.953,12.673,12.722,27900000.0
2008-09-22 12:00:00,12.792,13.111,12.706,12.871,25950000.0
2008-09-22 13:00:00,12.82,12.999,12.717,12.901,27050000.0
2008-09-22 14:00:00,12.89,12.977,12.638,12.832,26000000.0
2008-09-22 15:00:00,12.735,13.397,12.713,13.294,26600000.0
2008-09-22 16:00:00,13.189,13.306,13.015,13.107,26650000.0
2008-09-22 17:00:00,13.036,13.35,13.036,13.167,28250000.0
2008-09-22 18:00:00,13.181,13.358,13.046,13.237,27750000.0
2008-09-22 19:00:00,13.278,13.485,13.141,13.327,26400000.0
2008-09-22 20:00:00,13.247,13.42,13.183,13.261,26300000.0
2008-09-22 21:00:00,13.268,13.574,13.207,13.512,25350000.0
2008-09-22 22:00:00,13.508,13.526,13.196,13.297,23850000.0
2008-09-22 23:00:00,13.243,13.394,13.199,13.27,9750000.0
2008-09-23 00:00:00,13.279,13.514,13.245,13.396,23450000.0
2008-09-23 01:00:00,13.482,13.538,13.297,13.395,22900000.0
2008-09-23 02:00:00,13.44,13.67,13.333,13.521,24800000.0
2008-09-23 03:00:00,13.52,13.644,13.288,13.411,27800000.0
2008-09-23 04:00:00,13.421,13.578,13.294,13.334,22850000.0
2008-09-23 05:00:00,13.389,13.478,13.194,13.408,23600000.0
2008-09-23 06:00:00,13.344,13.486,13.187,13.362,27150000.0
2008-09-23 07:00:00,13.401,13.454,13.202,13.264,26150000.0
2008-09-23 08:00:00,13.302,13.432,13.007,13.141,25500000.0
2008-09-23 09:00:00,13.167,13.316,12.987,13.255,32450000.0
2008-09-23 10:00:00,13.299,13.346,12.981,13.239,27200000.0
2008-09-23 11:00:00,13.202,13.44,13.107,13.288,27900000.0
2008-09-23 12:00:00,13.372,13.555,13.185,13.246,25950000.0
2008-09-23 13:00:00,13.204,13.44,13.107,13.329,27050000.0
2008-09-23 14:00:00,13.257,13.393,12.951,13.378,26000000.0
2008-09-23 15:00:00,13.279,13.48,13.176,13.403,26600000.0
2008-09-23 16:00:00,13.261,13.382,13.1,13.21,26650000.0
2008-09-23 17:00:00,13.143,13.374,12.949,13.018,28450000.0
2008-09-23 18:00:00,13.037,13.178,12.929,12.97,27550000.0
2008-09-23 19:00:00,13.005,13.138,12.842,13.055,26650000.0
2008-09-23 20:00:00,12.973,13.274,12.968,13.121,26300000.0
2008-09-23 21:00:00,13.2,13.316,13.058,13.241,22200000.0
2008-09-23 22:00:00,13.243,13.305,13.064,13.135,19300000.0
2008-09-23 23:00:00,13.094,13.267,13.031,13.08,10200000.0
2008-09-24 00:00:00,13.181,13.285,12.976,13.076,24050000.0
2008-09-24 01:00:00,13.169,13.254,12.991,13.057,24800000.0
2008-09-24 02:00:00,13.166,13.263,12.941,13.012,23400000.0
2008-09-24 03:00:00,13.024,13.179,12.886,13.055,26450000.0
2008-09-24 04:00:00,13.082,13.223,12.941,13.038,15800000.0
2008-09-24 05:00:00,13.123,13.201,12.976,13.052,18250000.0
2008-09-24 06:00:00,13.059,13.217,12.945,13.023,26950000.0
2008-09-24 07:00:00,13.086,13.179,12.916,12.985,26150000.0
2008-09-24 08:00:00,13.003,13.285,12.921,13.228,25100000.0
2008-09-24 09:00:00,13.235,13.384,13.061,13.097,32450000.0
2008-09-24 10:00:00,13.278,13.377,13.072,13.252,27200000.0
2008-09-24 11:00:00,13.256,13.355,13.097,13.131,27900000.0
2008-09-24 12:00:00,13.231,13.376,13.104,13.235,25950000.0
2008-09-24 13:00:00,13.208,13.476,13.092,13.367,27050000.0
2008-09-24 14:00:00,13.363,13.595,13.168,13.545,26000000.0
2008-09-24 15:00:00,13.459,13.584,13.218,13.439,26600000.0
2008-09-24 16:00:00,13.337,13.498,13.145,13.219,26650000.0
2008-09-24 17:00:00,13.151,13.314,13.039,13.133,28200000.0
2008-09-24 18:00:00,13.175,13.384,12.99,13.255,27550000.0
2008-09-24 19:00:00,13.264,13.399,13.124,13.297,26700000.0
2008-09-24 20:00:00,13.242,13.374,13.057,13.144,22950000.0
2008-09-24 21:00:00,13.131,13.312,13.007,13.146,22650000.0
2008-09-24 22:00:00,13.145,13.226,12.975,13.105,20400000.0
2008-09-24 23:00:00,13.06,13.249,13.018,13.08,10850000.0
2008-09-25 00:00:00,13.066,13.215,12.924,13.083,21650000.0
2008-09-25 01:00:00,13.155,13.27,13.009,13.218,19350000.0
2008-09-25 02:00:00,13.205,13.295,13.05,13.184,19400000.0
2008-09-25 03:00:00,13.204,13.322,13.107,13.185,24400000.0
2008-09-25 04:00:00,13.214,13.311,13.071,13.193,13050000.0
2008-09-25 05:00:00,13.257,13.383,13.081,13.208,19300000.0
2008-09-25 06:00:00,13.172,13.333,13.071,13.185,21300000.0
2008-09-25 07:00:00,13.242,13.422,13.134,13.196,21600000.0
2008-09-25 08:00:00,13.226,13.429,13.15,13.343,23550000.0
2008-09-25 09:00:00,13.365,13.475,13.184,13.294,31900000.0
2008-09-25 10:00:00,13.345,13.413,13.169,13.274,26650000.0
2008-09-25 11:00:00,13.292,13.487,13.242,13.269,27900000.0
2008-09-25 12:00:00,13.343,13.513,13.208,13.283,25950000.0
2008-09-25 13:00:00,13.211,13.371,13.084,13.332,27050000.0
2008-09-25 14:00:00,13.243,13.462,13.181,13.403,26000000.0
2008-09-25 15:00:00,13.337,13.533,13.187,13.494,26600000.0
2008-09-25 16:00:00,13.402,13.736,13.067,13.227,26650000.0
2008-09-25 17:00:00,13.19,13.344,12.908,12.99,28400000.0
2008-09-25 18:00:00,13.031,13.236,12.976,12.976,27650000.0
2008-09-25 19:00:00,12.985,13.209,12.909,13.159,25900000.0
2008-09-25 20:00:00,13.079,13.228,12.986,13.137,23400000.0
2008-09-25 21:00:00,13.116,13.228,12.973,13.164,20150000.0
2008-09-25 22:00:00,13.167,13.231,12.998,13.07,18600000.0
2008-09-25 23:00:00,13.058,13.182,13.003,13.03,8950000.0
2008-09-26 00:00:00,13.144,13.235,13.001,13.134,20600000.0
2008-09-26 01:00:00,13.181,13.329,13.051,13.285,24250000.0
2008-09-26 02:00:00,13.316,13.352,13.083,13.203,23550000.0
2008-09-26 03:00:00,13.227,13.343,13.137,13.267,24200000.0
2008-09-26 04:00:00,13.251,13.328,13.091,13.23,17450000.0
2008-09-26 05:00:00,13.207,13.335,13.127,13.26,17050000.0
2008-09-26 06:00:00,13.232,13.437,13.102,13.158,27200000.0
2008-09-26 07:00:00,13.263,13.33,13.055,13.134,25650000.0
2008-09-26 08:00:00,13.108,13.261,13.063,13.171,23800000.0
2008-09-26 09:00:00,13.182,13.225,12.906,12.991,32050000.0
2008-09-26 10:00:00,13.04,13.205,12.918,13.063,27200000.0
2008-09-26 11:00:00,13.027,13.13,12.866,12.961,27900000.0
2008-09-26 12:00:00,13.027,13.191,12.93,13.061,25950000.0
2008-09-26 13:00:00,13.011,13.328,12.955,13.284,27050000.0
2008-09-26 14:00:00,13.199,13.43,13.125,13.327,26000000.0
2008-09-26 15:00:00,13.234,13.583,13.049,13.373,26600000.0
2008-09-26 16:00:00,13.258,13.504,13.155,13.28,26650000.0
2008-09-26 17:00:00,13.231,13.448,13.115,13.272,28300000.0
2008-09-26 18:00:00,13.272,13.477,13.2,13.334,27150000.0
2008-09-26 19:00:00,13.341,13.449,13.187,13.336,26250000.0
2008-09-26 20:00:00,13.265,13.44,13.181,13.265,18800000.0
2008-09-26 21:00:00,13.252,13.414,13.092,13.263,22800000.0
2008-09-26 22:00:00,13.286,13.346,13.073,13.184,18200000.0
2008-09-28 23:00:00,13.254,13.384,13.11,13.221,7500000.0
2008-09-29 00:00:00,13.131,13.251,12.919,13.033,26800000.0
2008-09-29 01:00:00,13.111,13.253,12.961,13.135,24900000.0
2008-09-29 02:00:00,13.041,13.188,12.846,13.117,24500000.0
2008-09-29 03:00:00,12.949,13.201,12.902,13.149,22500000.0
2008-09-29 04:00:00,13.06,13.214,13.0,13.049,20050000.0
2008-09-29 05:00:00,13.078,13.216,13.001,13.173,21900000.0
2008-09-29 06:00:00,13.177,13.317,13.013,13.098,22700000.0
2008-09-29 07:00:00,13.076,13.209,12.979,13.057,25600000.0
2008-09-29 08:00:00,13.156,13.242,12.981,13.091,24750000.0
2008-09-29 09:00:00,13.055,13.166,12.772,12.882,27550000.0
2008-09-29 10:00:00,12.827,12.994,12.683,12.774,28100000.0
2008-09-29 11:00:00,12.871,12.982,12.719,12.815,26650000.0
2008-09-29 12:00:00,12.942,13.142,12.794,12.913,26600000.0
2008-09-29 13:00:00,13.027,13.119,12.754,12.932,26000000.0
2008-09-29 14:00:00,13.013,13.083,12.528,12.586,27050000.0
2008-09-29 15:00:00,12.653,13.152,12.613,13.043,25950000.0
2008-09-29 16:00:00,12.962,13.316,12.88,13.066,27900000.0
2008-09-29 17:00:00,13.063,13.2,12.863,13.001,27200000.0
2008-09-29 18:00:00,12.975,13.064,12.746,12.967,32450000.0
2008-09-29 19:00:00,12.951,13.105,12.715,12.836,25500000.0
2008-09-29 20:00:00,12.83,13.061,12.79,12.996,26150000.0
2008-09-29 21:00:00,12.925,13.234,12.871,12.974,27350000.0
2008-09-29 22:00:00,12.999,13.093,12.891,13.013,17200000.0
2008-09-29 23:00:00,12.956,13.115,12.91,13.031,7550000.0
2008-09-30 00:00:00,13.014,13.144,12.897,12.993,25500000.0
2008-09-30 01:00:00,13.012,13.191,12.863,13.063,25050000.0
2008-09-30 02:00:00,12.911,13.167,12.828,13.094,24300000.0
2008-09-30 03:00:00,13.009,13.135,12.872,13.023,24800000.0
2008-09-30 04:00:00,12.929,13.154,12.892,12.941,15900000.0
2008-09-30 05:00:00,13.037,13.143,12.894,13.094,21250000.0
2008-09-30 06:00:00,13.054,13.119,12.863,12.99,21150000.0
2008-09-30 07:00:00,12.936,13.094,12.866,12.951,24850000.0
2008-09-30 08:00:00,12.994,13.117,12.862,12.989,26600000.0
2008-09-30 09:00:00,12.984,13.109,12.717,12.774,27450000.0
2008-09-30 10:00:00,12.716,12.969,12.708,12.738,28350000.0
2008-09-30 11:00:00,12.837,13.079,12.736,12.804,25750000.0
2008-09-30 12:00:00,12.938,13.045,12.769,12.844,26600000.0
2008-09-30 13:00:00,12.985,12.985,12.718,12.815,26000000.0
2008-09-30 14:00:00,12.919,12.977,12.335,12.335,27050000.0
2008-09-30 15:00:00,12.524,12.577,12.226,12.429,25950000.0
2008-09-30 16:00:00,12.371,12.53,12.116,12.12,27900000.0
2008-09-30 17:00:00,12.109,12.385,12.05,12.272,27200000.0
2008-09-30 18:00:00,12.256,12.349,12.046,12.137,32000000.0
2008-09-30 19:00:00,12.133,12.275,11.859,11.86,25550000.0
2008-09-30 20:00:00,11.871,11.97,11.588,11.893,25250000.0
2008-09-30 21:00:00,11.823,11.945,11.685,11.818,22200000.0
2008-09-30 22:00:00,11.837,12.065,11.762,11.901,23750000.0
2008-09-30 23:00:00,11.854,12.023,11.838,11.981,10250000.0
2008-10-01 00:00:00,11.939,12.072,11.784,11.937,25250000.0
2008-10-01 01:00:00,11.851,12.086,11.767,11.83,20850000.0
2008-10-01 02:00:00,11.791,12.166,11.779,12.078,24400000.0
2008-10-01 03:00:00,12.018,12.145,11.929,12.008,19300000.0
2008-10-01 04:00:00,11.965,12.115,11.902,11.967,14800000.0
2008-10-01 05:00:00,12.041,12.198,11.922,12.139,24100000.0
2008-10-01 06:00:00,12.142,12.191,11.948,12.07,25450000.0
2008-10-01 07:00:00,12.01,12.191,11.948,12.024,24450000.0
2008-10-01 08:00:00,12.1,12.247,11.987,12.071,26650000.0
2008-10-01 09:00:00,12.064,12.303,11.947,12.138,27700000.0
2008-10-01 10:00:00,12.158,12.37,12.097,12.206,28250000.0
2008-10-01 11:00:00,12.264,12.384,12.082,12.139,26300000.0
2008-10-01 12:00:00,12.273,12.351,12.015,12.108,25650000.0
2008-10-01 13:00:00,12.182,12.282,11.92,11.981,26000000.0
2008-10-01 14:00:00,12.031,12.303,11.871,12.123,27050000.0
2008-10-01 15:00:00,12.173,12.546,11.996,12.348,25950000.0
2008-10-01 16:00:00,12.408,12.61,12.269,12.397,27900000.0
2008-10-01 17:00:00,12.402,12.737,12.291,12.737,27200000.0
2008-10-01 18:00:00,12.717,12.924,12.63,12.744,32450000.0
2008-10-01 19:00:00,12.709,12.781,12.439,12.517,25100000.0
2008-10-01 20:00:00,12.5,12.661,12.237,12.404,24450000.0
2008-10-01 21:00:00,12.303,12.574,12.241,12.396,25150000.0
2008-10-01 22:00:00,12.426,12.546,12.302,12.421,16900000.0
2008-10-01 23:00:00,12.347,12.536,12.347,12.481,7700000.0
2008-10-02 00:00:00,12.461,12.565,12.344,12.478,15800000.0
2008-10-02 01:00:00,12.423,12.594,12.242,12.325,19100000.0
2008-10-02 02:00:00,12.312,12.496,12.236,12.436,23900000.0
2008-10-02 03:00:00,12.369,12.488,12.225,12.31,25550000.0
2008-10-02 04:00:00,12.288,12.44,12.22,12.284,20950000.0
2008-10-02 05:00:00,12.284,12.431,12.182,12.341,22100000.0
2008-10-02 06:00:00,12.37,12.447,12.199,12.3,20100000.0
2008-10-02 07:00:00,12.266,12.42,12.207,12.292,22100000.0
2008-10-02 08:00:00,12.373,12.491,12.21,12.303,26050000.0
2008-10-02 09:00:00,12.266,12.422,12.025,12.148,27250000.0
2008-10-02 10:00:00,12.122,12.395,12.068,12.289,27250000.0
2008-10-02 11:00:00,12.255,12.423,12.099,12.16,26650000.0
2008-10-02 12:00:00,12.316,12.383,12.014,12.059,26600000.0
2008-10-02 13:00:00,12.192,12.305,11.977,12.263,26000000.0
2008-10-02 14:00:00,12.257,12.324,11.558,11.561,27050000.0
2008-10-02 15:00:00,11.601,11.87,11.535,11.607,24700000.0
2008-10-02 16:00:00,11.514,11.79,10.865,10.978,25700000.0
2008-10-02 17:00:00,10.939,11.367,10.846,11.234,26450000.0
2008-10-02 18:00:00,11.207,11.232,10.959,11.149,32450000.0
2008-10-02 19:00:00,11.142,11.245,10.88,10.944,24750000.0
2008-10-02 20:00:00,10.969,11.126,10.873,11.053,22500000.0
2008-10-02 21:00:00,10.991,11.132,10.665,10.742,27050000.0
2008-10-02 22:00:00,10.813,10.911,10.637,10.711,23850000.0
2008-10-02 23:00:00,10.666,10.812,10.61,10.791,10550000.0
2008-10-03 00:00:00,10.672,10.856,10.584,10.728,24800000.0
2008-10-03 01:00:00,10.733,10.905,10.642,10.777,24500000.0
2008-10-03 02:00:00,10.774,10.945,10.694,10.851,25350000.0
2008-10-03 03:00:00,10.808,10.95,10.651,10.851,23700000.0
2008-10-03 04:00:00,10.766,10.986,10.729,10.86,19500000.0
2008-10-03 05:00:00,10.852,11.138,10.776,11.09,24700000.0
2008-10-03 06:00:00,11.109,11.218,10.923,11.102,25600000.0
2008-10-03 07:00:00,11.054,11.38,11.0,11.203,26950000.0
2008-10-03 08:00:00,11.32,11.385,11.101,11.205,27000000.0
2008-10-03 09:00:00,11.187,11.314,10.961,11.073,27450000.0
2008-10-03 10:00:00,11.042,11.237,11.009,11.013,28300000.0
2008-10-03 11:00:00,11.106,11.254,11.001,11.001,26650000.0
2008-10-03 12:00:00,11.142,11.196,10.989,11.051,26600000.0
2008-10-03 13:00:00,11.176,11.205,10.956,11.086,26000000.0
2008-10-03 14:00:00,11.148,11.427,10.993,11.07,27050000.0
2008-10-03 15:00:00,11.103,11.305,10.766,11.125,25950000.0
2008-10-03 16:00:00,11.041,11.636,11.03,11.503,27900000.0
2008-10-03 17:00:00,11.513,11.606,11.28,11.502,27200000.0
2008-10-03 18:00:00,11.493,11.572,11.159,11.353,32450000.0
2008-10-03 19:00:00,11.364,11.401,11.018,11.162,25250000.0
2008-10-03 20:00:00,11.15,11.259,10.938,11.055,25450000.0
2008-10-03 21:00:00,10.935,11.145,10.834,10.991,26650000.0
2008-10-03 22:00:00,11.018,11.101,10.901,11.029,20600000.0
2008-10-05 23:00:00,10.966,11.091,10.914,11.073,5900000.0
2008-10-06 00:00:00,10.968,11.242,10.915,11.119,21150000.0
2008-10-06 01:00:00,11.123,11.303,11.026,11.185,23200000.0
2008-10-06 02:00:00,11.144,11.287,10.792,10.847,24150000.0
2008-10-06 03:00:00,10.906,11.019,10.76,10.892,25600000.0
2008-10-06 04:00:00,10.928,11.048,10.788,10.816,20650000.0
2008-10-06 05:00:00,10.866,11.046,10.8,10.985,21000000.0
2008-10-06 06:00:00,10.931,11.118,10.802,10.924,25650000.0
2008-10-06 07:00:00,11.01,11.131,10.865,10.966,25450000.0
2008-10-06 08:00:00,10.918,11.062,10.786,10.937,25100000.0
2008-10-06 09:00:00,10.943,10.986,10.696,10.921,32450000.0
2008-10-06 10:00:00,10.954,11.037,10.788,10.857,27200000.0
2008-10-06 11:00:00,10.838,11.178,10.774,10.931,27900000.0
2008-10-06 12:00:00,10.994,11.397,10.923,11.183,25950000.0
2008-10-06 13:00:00,11.159,11.387,11.102,11.336,27050000.0
2008-10-06 14:00:00,11.255,11.444,10.986,11.142,26000000.0
2008-10-06 15:00:00,11.061,11.367,10.978,11.213,26600000.0
2008-10-06 16:00:00,11.105,11.295,10.809,11.039,26650000.0
2008-10-06 17:00:00,10.979,11.181,10.915,11.008,28100000.0
2008-10-06 18:00:00,11.058,11.293,11.01,11.098,26900000.0
2008-10-06 19:00:00,11.134,11.305,10.965,11.098,27000000.0
2008-10-06 20:00:00,11.027,11.159,10.826,10.85,25350000.0
2008-10-06 21:00:00,10.906,11.002,10.713,10.866,24950000.0
2008-10-06 22:00:00,10.856,11.027,10.711,10.898,24100000.0
2008-10-06 23:00:00,10.854,11.035,10.84,10.864,10050000.0
2008-10-07 00:00:00,10.909,11.043,10.802,10.934,21900000.0
2008-10-07 01:00:00,11.027,11.211,10.834,10.987,23300000.0
2008-10-07 02:00:00,11.107,11.205,10.921,11.099,22250000.0
2008-10-07 03:00:00,11.074,11.167,10.933,11.077,17700000.0
2008-10-07 04:00:00,11.003,11.158,10.901,11.01,17300000.0
2008-10-07 05:00:00,11.041,11.153,10.916,11.049,20800000.0
2008-10-07 06:00:00,11.028,11.258,10.955,11.1,22450000.0
2008-10-07 07:00:00,11.054,11.252,10.998,11.057,20550000.0
2008-10-07 08:00:00,11.06,11.333,11.039,11.294,24900000.0
2008-10-07 09:00:00,11.317,11.539,11.176,11.45,32450000.0
2008-10-07 10:00:00,11.481,11.556,11.254,11.34,27200000.0
2008-10-07 11:00:00,11.386,11.71,11.28,11.464,27900000.0
2008-10-07 12:00:00,11.509,11.712,11.432,11.551,25950000.0
2008-10-07 13:00:00,11.493,11.679,11.343,11.511,26900000.0
2008-10-07 14:00:00,11.504,11.75,11.351,11.683,26000000.0
2008-10-07 15:00:00,11.59,11.802,11.298,11.456,26600000.0
2008-10-07 16:00:00,11.3,11.546,11.23,11.397,26850000.0
2008-10-07 17:00:00,11.284,11.471,11.211,11.25,28200000.0
2008-10-07 18:00:00,11.318,11.445,11.041,11.248,27200000.0
2008-10-07 19:00:00,11.257,11.414,11.09,11.333,26950000.0
2008-10-07 20:00:00,11.236,11.455,11.151,11.455,27150000.0
2008-10-07 21:00:00,11.429,11.543,11.277,11.39,22050000.0
2008-10-07 22:00:00,11.432,11.537,11.276,11.421,21300000.0
2008-10-07 23:00:00,11.394,11.515,11.333,11.465,7100000.0
2008-10-08 00:00:00,11.406,11.586,11.299,11.406,18900000.0
2008-10-08 01:00:00,11.545,11.667,11.346,11.608,22100000.0
2008-10-08 02:00:00,11.465,11.655,11.341,11.361,24050000.0
2008-10-08 03:00:00,11.376,11.552,11.24,11.377,24950000.0
2008-10-08 04:00:00,11.502,11.555,11.294,11.331,14800000.0
2008-10-08 05:00:00,11.393,11.602,11.308,11.422,21550000.0
2008-10-08 06:00:00,11.442,11.565,11.275,11.358,25200000.0
2008-10-08 07:00:00,11.461,11.547,11.216,11.22,24000000.0
2008-10-08 08:00:00,11.403,11.733,11.228,11.637,25250000.0
2008-10-08 09:00:00,11.697,11.703,11.432,11.602,32450000.0
2008-10-08 10:00:00,11.657,11.866,11.502,11.766,27200000.0
2008-10-08 11:00:00,11.753,12.031,11.674,11.718,27900000.0
2008-10-08 12:00:00,11.817,12.007,11.668,11.771,25950000.0
2008-10-08 13:00:00,11.7,11.95,11.328,11.707,27100000.0
2008-10-08 14:00:00,11.642,11.942,11.507,11.91,26000000.0
2008-10-08 15:00:00,11.764,11.94,11.47,11.602,26600000.0
2008-10-08 16:00:00,11.505,11.729,11.419,11.588,26550000.0
2008-10-08 17:00:00,11.54,11.784,11.478,11.627,27850000.0
2008-10-08 18:00:00,11.648,11.76,11.518,11.607,27700000.0
2008-10-08 19:00:00,11.645,11.753,11.402,11.563,26850000.0
2008-10-08 20:00:00,11.484,11.695,11.417,11.561,25100000.0
2008-10-08 21:00:00,11.579,11.792,11.449,11.688,23450000.0
2008-10-08 22:00:00,11.72,11.758,11.506,11.598,18900000.0
2008-10-08 23:00:00,11.551,11.727,11.53,11.684,7250000.0
2008-10-09 00:00:00,11.595,11.721,11.415,11.624,21350000.0
2008-10-09 01:00:00,11.607,11.811,11.5,11.687,21150000.0
2008-10-09 02:00:00,11.785,11.828,11.533,11.643,21000000.0
2008-10-09 03:00:00,11.669,11.831,11.563,11.648,22350000.0
2008-10-09 04:00:00,11.724,11.781,11.499,11.499,16200000.0
2008-10-09 05:00:00,11.563,11.663,11.404,11.543,21200000.0
2008-10-09 06:00:00,11.507,11.654,11.391,11.466,22850000.0
2008-10-09 07:00:00,11.53,11.656,11.384,11.538,22700000.0
2008-10-09 08:00:00,11.506,11.676,11.333,11.478,23600000.0
2008-10-09 09:00:00,11.513,11.779,11.397,11.612,29900000.0
2008-10-09 10:00:00,11.637,11.716,11.366,11.502,26850000.0
2008-10-09 11:00:00,11.494,11.649,11.401,11.427,27000000.0
2008-10-09 12:00:00,11.477,11.676,11.345,11.46,25600000.0
2008-10-09 13:00:00,11.414,11.694,11.414,11.57,27000000.0
2008-10-09 14:00:00,11.478,11.677,11.434,11.613,26000000.0
2008-10-09 15:00:00,11.502,11.72,11.459,11.638,26600000.0
2008-10-09 16:00:00,11.57,11.79,11.491,11.674,26800000.0
2008-10-09 17:00:00,11.614,11.903,11.551,11.757,28150000.0
2008-10-09 18:00:00,11.803,11.971,11.675,11.754,27100000.0
2008-10-09 19:00:00,11.79,11.886,11.599,11.742,26700000.0
2008-10-09 20:00:00,11.639,11.817,11.588,11.797,25050000.0
2008-10-09 21:00:00,11.72,12.049,11.612,11.951,26400000.0
2008-10-09 22:00:00,11.988,12.104,11.776,11.998,25550000.0
2008-10-09 23:00:00,11.942,12.086,11.854,11.899,11200000.0
2008-10-10 00:00:00,12.001,12.205,11.926,12.082,25200000.0
2008-10-10 01:00:00,12.141,12.263,11.993,12.158,18850000.0
2008-10-10 02:00:00,12.13,12.338,12.011,12.14,23950000.0
2008-10-10 03:00:00,12.133,12.303,11.931,12.194,25950000.0
2008-10-10 04:00:00,12.138,12.239,11.939,12.176,27750000.0
2008-10-10 05:00:00,12.097,12.237,11.978,12.139,23300000.0
2008-10-10 06:00:00,12.11,12.166,11.864,11.965,25800000.0
2008-10-10 07:00:00,11.919,12.101,11.851,12.013,25200000.0
2008-10-10 08:00:00,11.914,12.193,11.853,12.095,25250000.0
2008-10-10 09:00:00,12.144,12.233,11.809,11.902,32450000.0
2008-10-10 10:00:00,11.855,11.874,11.549,11.748,27200000.0
2008-10-10 11:00:00,11.764,11.866,11.53,11.647,27900000.0
2008-10-10 12:00:00,11.677,11.865,11.573,11.676,25950000.0
2008-10-10 13:00:00,11.599,11.787,11.491,11.693,26900000.0
2008-10-10 14:00:00,11.62,11.723,11.114,11.499,26000000.0
2008-10-10 15:00:00,11.426,11.577,11.16,11.377,26600000.0
2008-10-10 16:00:00,11.284,11.79,11.162,11.516,26650000.0
2008-10-10 17:00:00,11.425,11.57,11.2,11.31,28000000.0
2008-10-10 18:00:00,11.33,11.423,10.34,10.589,27800000.0
2008-10-10 19:00:00,10.618,10.806,9.252,9.449,26800000.0
2008-10-10 20:00:00,9.319,9.887,9.313,9.809,27400000.0
2008-10-10 21:00:00,9.817,10.06,9.433,9.886,26450000.0
2008-10-10 22:00:00,9.913,10.035,9.717,9.922,25250000.0
2008-10-12 23:00:00,10.004,10.173,9.99,10.128,7000000.0
2008-10-13 00:00:00,10.105,10.212,9.897,10.096,26000000.0
2008-10-13 01:00:00,10.2,10.304,9.996,10.189,23350000.0
2008-10-13 02:00:00,10.072,10.375,10.051,10.28,25200000.0
2008-10-13 03:00:00,10.35,10.373,10.082,10.235,23700000.0
2008-10-13 04:00:00,10.163,10.351,10.089,10.19,21300000.0
2008-10-13 05:00:00,10.25,10.393,10.142,10.253,22400000.0
2008-10-13 06:00:00,10.259,10.474,10.183,10.258,23650000.0
2008-10-13 07:00:00,10.366,10.549,10.172,10.405,24600000.0
2008-10-13 08:00:00,10.398,10.568,10.367,10.511,24800000.0
2008-10-13 09:00:00,10.509,10.569,10.322,10.506,32050000.0
2008-10-13 10:00:00,10.535,10.776,10.383,10.621,27200000.0
2008-10-13 11:00:00,10.61,10.871,10.532,10.589,27900000.0
2008-10-13 12:00:00,10.635,10.738,10.393,10.482,25950000.0
2008-10-13 13:00:00,10.438,10.662,10.335,10.503,27100000.0
2008-10-13 14:00:00,10.401,10.571,10.277,10.434,26000000.0
2008-10-13 15:00:00,10.333,10.701,10.218,10.362,26600000.0
2008-10-13 16:00:00,10.239,10.59,10.176,10.356,26850000.0
2008-10-13 17:00:00,10.295,10.728,10.295,10.585,28350000.0
2008-10-13 18:00:00,10.616,10.739,10.428,10.58,27150000.0
2008-10-13 19:00:00,10.59,10.797,10.53,10.707,26950000.0
2008-10-13 20:00:00,10.618,10.727,10.461,10.513,24500000.0
2008-10-13 21:00:00,10.651,10.789,10.547,10.719,21800000.0
2008-10-13 22:00:00,10.717,10.734,10.496,10.569,18200000.0
2008-10-13 23:00:00,10.531,10.678,10.483,10.491,9350000.0
2008-10-14 00:00:00,10.477,10.755,10.387,10.663,20450000.0
2008-10-14 01:00:00,10.704,10.996,10.537,10.894,21250000.0
2008-10-14 02:00:00,10.839,11.084,10.741,10.925,25000000.0
2008-10-14 03:00:00,10.948,11.099,10.849,10.968,23100000.0
2008-10-14 04:00:00,10.893,11.057,10.767,10.845,19550000.0
2008-10-14 05:00:00,10.944,11.059,10.825,10.997,19050000.0
2008-10-14 06:00:00,10.967,11.051,10.747,10.813,20750000.0
2008-10-14 07:00:00,10.894,10.958,10.729,10.909,25100000.0
2008-10-14 08:00:00,10.842,11.093,10.736,10.881,24150000.0
2008-10-14 09:00:00,10.882,10.98,10.672,10.769,31500000.0
2008-10-14 10:00:00,10.826,10.92,10.649,10.758,26300000.0
2008-10-14 11:00:00,10.759,10.964,10.673,10.791,27900000.0
2008-10-14 12:00:00,10.858,11.018,10.654,10.761,25950000.0
2008-10-14 13:00:00,10.701,10.984,10.675,10.903,27000000.0
2008-10-14 14:00:00,10.822,11.122,10.711,10.874,26000000.0
2008-10-14 15:00:00,10.763,10.974,10.606,10.844,26600000.0
2008-10-14 16:00:00,10.726,10.885,10.591,10.731,26700000.0
2008-10-14 17:00:00,10.675,10.828,10.489,10.685,28300000.0
2008-10-14 18:00:00,10.713,10.975,10.629,10.807,27500000.0
2008-10-14 19:00:00,10.84,11.031,10.73,10.975,27000000.0
2008-10-14 20:00:00,10.889,11.02,10.72,10.867,25950000.0
2008-10-14 21:00:00,10.849,10.99,10.746,10.914,18800000.0
2008-10-14 22:00:00,10.93,10.985,10.708,10.863,18200000.0
2008-10-14 23:00:00,10.78,10.972,10.752,10.818,8100000.0
2008-10-15 00:00:00,10.804,11.047,10.801,10.92,22200000.0
2008-10-15 01:00:00,10.96,11.064,10.821,11.034,20200000.0
2008-10-15 02:00:00,11.013,11.046,10.783,10.876,23800000.0
2008-10-15 03:00:00,10.944,11.007,10.775,10.866,20500000.0
2008-10-15 04:00:00,10.936,10.979,10.724,10.933,10400000.0
2008-10-15 05:00:00,10.897,11.027,10.743,10.884,21250000.0
2008-10-15 06:00:00,10.864,10.997,10.759,10.812,24700000.0
2008-10-15 07:00:00,10.827,10.997,10.732,10.824,22350000.0
2008-10-15 08:00:00,10.82,11.077,10.779,10.989,25100000.0
2008-10-15 09:00:00,11.011,11.057,10.711,10.928,32000000.0
2008-10-15 10:00:00,10.974,11.016,10.685,10.736,27200000.0
2008-10-15 11:00:00,10.721,10.888,10.627,10.689,27900000.0
2008-10-15 12:00:00,10.741,10.901,10.642,10.725,25600000.0
2008-10-15 13:00:00,10.757,10.886,10.562,10.729,26800000.0
2008-10-15 14:00:00,10.65,10.781,10.058,10.424,26000000.0
2008-10-15 15:00:00,10.313,10.442,10.148,10.411,26600000.0
2008-10-15 16:00:00,10.297,10.558,10.18,10.316,26650000.0
2008-10-15 17:00:00,10.292,10.475,10.176,10.308,28250000.0
2008-10-15 18:00:00,10.321,10.494,10.199,10.302,27300000.0
2008-10-15 19:00:00,10.287,10.422,9.879,10.144,26900000.0
2008-10-15 20:00:00,10.05,10.334,9.999,10.259,26450000.0
2008-10-15 21:00:00,10.249,10.382,10.127,10.292,26100000.0
2008-10-15 22:00:00,10.299,10.366,10.099,10.156,20750000.0
2008-10-15 23:00:00,10.095,10.264,10.041,10.208,7250000.0
2008-10-16 00:00:00,10.177,10.341,10.046,10.187,23650000.0
2008-10-16 01:00:00,10.269,10.336,10.042,10.128,24200000.0
2008-10-16 02:00:00,10.059,10.207,9.857,9.977,24700000.0
2008-10-16 03:00:00,9.919,10.161,9.916,9.988,19100000.0
2008-10-16 04:00:00,10.058,10.277,9.968,10.116,17250000.0
2008-10-16 05:00:00,10.157,10.259,9.967,10.219,18300000.0
2008-10-16 06:00:00,10.196,10.269,9.97,10.108,21100000.0
2008-10-16 07:00:00,10.085,10.269,9.985,10.169,23500000.0
2008-10-16 08:00:00,10.055,10.199,9.923,10.082,25500000.0
2008-10-16 09:00:00,10.12,10.173,9.576,9.746,32450000.0
2008-10-16 10:00:00,9.832,9.993,9.693,9.775,27200000.0
2008-10-16 11:00:00,9.785,10.021,9.708,9.806,27350000.0
2008-10-16 12:00:00,9.832,10.065,9.745,9.916,25950000.0
2008-10-16 13:00:00,9.868,10.008,9.764,9.963,26800000.0
2008-10-16 14:00:00,9.947,10.25,9.796,10.045,26000000.0
2008-10-16 15:00:00,9.948,10.151,9.35,9.708,26600000.0
2008-10-16 16:00:00,9.615,9.764,9.43,9.563,26750000.0
2008-10-16 17:00:00,9.499,9.646,9.121,9.423,28150000.0
2008-10-16 18:00:00,9.457,9.598,9.323,9.47,27350000.0
2008-10-16 19:00:00,9.482,9.642,9.384,9.547,26900000.0
2008-10-16 20:00:00,9.466,9.641,9.319,9.581,27350000.0
2008-10-16 21:00:00,9.567,9.702,9.448,9.61,24200000.0
2008-10-16 22:00:00,9.67,9.719,9.479,9.558,19200000.0
2008-10-16 23:00:00,9.497,9.648,9.471,9.5,6900000.0
2008-10-17 00:00:00,9.581,9.747,9.327,9.395,23850000.0
2008-10-17 01:00:00,9.466,9.626,9.292,9.601,23900000.0
2008-10-17 02:00:00,9.586,9.691,9.356,9.581,21800000.0
2008-10-17 03:00:00,9.574,9.712,9.473,9.661,22550000.0
2008-10-17 04:00:00,9.679,9.785,9.523,9.578,17250000.0
2008-10-17 05:00:00,9.629,9.777,9.529,9.637,16750000.0
2008-10-17 06:00:00,9.614,9.739,9.464,9.537,20150000.0
2008-10-17 07:00:00,9.521,9.741,9.473,9.571,23750000.0
2008-10-17 08:00:00,9.626,9.871,9.562,9.796,24000000.0
2008-10-17 09:00:00,9.825,9.903,9.598,9.662,31600000.0
2008-10-17 10:00:00,9.712,9.821,9.582,9.664,27200000.0
2008-10-17 11:00:00,9.641,9.834,9.569,9.637,27900000.0
2008-10-17 12:00:00,9.748,9.828,9.363,9.443,25950000.0
2008-10-17 13:00:00,9.4,9.661,9.35,9.459,27000000.0
2008-10-17 14:00:00,9.357,9.535,9.161,9.366,26000000.0
2008-10-17 15:00:00,9.277,9.425,9.088,9.26,26600000.0
2008-10-17 16:00:00,9.139,9.34,8.959,9.185,26650000.0
2008-10-17 17:00:00,9.13,9.339,9.039,9.089,28300000.0
2008-10-17 18:00:00,9.126,9.419,9.061,9.317,27550000.0
2008-10-17 19:00:00,9.317,9.45,9.12,9.347,26750000.0
2008-10-17 20:00:00,9.237,9.436,9.174,9.311,22800000.0
2008-10-17 21:00:00,9.276,9.372,9.155,9.303,20250000.0
2008-10-17 22:00:00,9.32,9.359,9.129,9.207,16750000.0
2008-10-19 23:00:00,9.234,9.395,9.22,9.294,5450000.0
2008-10-20 00:00:00,9.269,9.503,9.231,9.435,20000000.0
2008-10-20 01:00:00,9.382,9.591,9.257,9.371,21200000.0
2008-10-20 02:00:00,9.383,9.742,9.322,9.724,23150000.0
2008-10-20 03:00:00,9.598,9.771,9.434,9.551,22850000.0
2008-10-20 04:00:00,9.507,9.793,9.479,9.529,15600000.0
2008-10-20 05:00:00,9.588,9.791,9.49,9.728,23400000.0
2008-10-20 06:00:00,9.697,9.874,9.581,9.729,25400000.0
2008-10-20 07:00:00,9.746,9.829,9.561,9.606,26950000.0
2008-10-20 08:00:00,9.731,9.843,9.565,9.7,26450000.0
2008-10-20 09:00:00,9.676,9.837,9.538,9.659,26550000.0
2008-10-20 10:00:00,9.644,9.83,9.55,9.64,27650000.0
2008-10-20 11:00:00,9.72,9.911,9.647,9.763,26300000.0
2008-10-20 12:00:00,9.848,9.884,9.564,9.587,26600000.0
2008-10-20 13:00:00,9.721,9.771,9.444,9.616,26000000.0
2008-10-20 14:00:00,9.732,9.76,9.363,9.43,26800000.0
2008-10-20 15:00:00,9.471,9.621,9.351,9.525,25950000.0
2008-10-20 16:00:00,9.479,9.738,9.372,9.445,27900000.0
2008-10-20 17:00:00,9.477,9.679,9.399,9.665,27200000.0
2008-10-20 18:00:00,9.626,9.771,9.499,9.739,32450000.0
2008-10-20 19:00:00,9.771,9.873,9.554,9.678,25000000.0
2008-10-20 20:00:00,9.686,9.796,9.508,9.635,22000000.0
2008-10-20 21:00:00,9.595,9.822,9.558,9.743,20200000.0
2008-10-20 22:00:00,9.784,9.819,9.599,9.68,21150000.0
2008-10-20 23:00:00,9.638,9.755,9.579,9.674,8750000.0
2008-10-21 00:00:00,9.659,9.831,9.593,9.742,19650000.0
2008-10-21 01:00:00,9.691,9.959,9.652,9.804,23350000.0
2008-10-21 02:00:00,9.751,10.096,9.747,10.071,24450000.0
2008-10-21 03:00:00,9.967,10.09,9.853,9.938,21150000.0
2008-10-21 04:00:00,9.909,10.04,9.754,9.893,15400000.0
2008-10-21 05:00:00,9.854,10.039,9.781,9.941,23100000.0
2008-10-21 06:00:00,9.885,10.027,9.735,9.883,22800000.0
2008-10-21 07:00:00,9.917,9.967,9.652,9.76,26450000.0
2008-10-21 08:00:00,9.817,9.917,9.632,9.713,26850000.0
2008-10-21 09:00:00,9.701,9.84,9.563,9.731,26150000.0
2008-10-21 10:00:00,9.681,9.901,9.614,9.686,28450000.0
2008-10-21 11:00:00,9.711,9.91,9.63,9.672,26050000.0
2008-10-21 12:00:00,9.784,9.864,9.595,9.643,26600000.0
2008-10-21 13:00:00,9.768,9.829,9.523,9.618,26000000.0
2008-10-21 14:00:00,9.739,9.877,9.436,9.616,27150000.0
2008-10-21 15:00:00,9.632,9.851,9.576,9.69,25950000.0
2008-10-21 16:00:00,9.637,10.047,9.626,9.791,27900000.0
2008-10-21 17:00:00,9.8,10.022,9.671,9.916,27200000.0
2008-10-21 18:00:00,9.882,10.005,9.721,9.957,32450000.0
2008-10-21 19:00:00,9.94,10.158,9.814,10.033,25400000.0
2008-10-21 20:00:00,10.016,10.2,9.951,10.125,24850000.0
2008-10-21 21:00:00,9.995,10.159,9.903,10.019,21450000.0
2008-10-21 22:00:00,10.041,10.106,9.897,9.993,12900000.0
2008-10-21 23:00:00,9.936,10.097,9.916,10.053,5450000.0
2008-10-22 00:00:00,9.975,10.187,9.923,10.105,21000000.0
2008-10-22 01:00:00,10.068,10.169,9.926,9.974,15900000.0
2008-10-22 02:00:00,10.011,10.155,9.845,9.978,18300000.0
2008-10-22 03:00:00,9.955,10.131,9.866,10.002,18700000.0
2008-10-22 04:00:00,10.048,10.118,9.876,9.999,18400000.0
2008-10-22 05:00:00,10.029,10.129,9.87,10.008,20200000.0
2008-10-22 06:00:00,10.014,10.078,9.812,9.937,23800000.0
2008-10-22 07:00:00,9.979,10.085,9.831,9.951,23600000.0
2008-10-22 08:00:00,9.943,10.035,9.751,9.842,24650000.0
2008-10-22 09:00:00,9.831,9.962,9.727,9.838,27200000.0
2008-10-22 10:00:00,9.806,9.956,9.683,9.683,28400000.0
2008-10-22 11:00:00,9.771,9.963,9.674,9.765,24400000.0
2008-10-22 12:00:00,9.834,9.926,9.601,9.665,24650000.0
2008-10-22 13:00:00,9.764,9.832,9.542,9.733,26000000.0
2008-10-22 14:00:00,9.811,9.903,9.529,9.737,27100000.0
2008-10-22 15:00:00,9.796,9.904,9.448,9.568,25950000.0
2008-10-22 16:00:00,9.519,9.923,9.47,9.775,27900000.0
2008-10-22 17:00:00,9.779,9.861,9.488,9.681,27200000.0
2008-10-22 18:00:00,9.647,9.738,9.418,9.551,32450000.0
2008-10-22 19:00:00,9.526,9.576,9.248,9.356,25400000.0
2008-10-22 20:00:00,9.312,9.608,9.231,9.423,24300000.0
2008-10-22 21:00:00,9.325,9.492,9.216,9.397,25800000.0
2008-10-22 22:00:00,9.367,9.535,9.3,9.428,17950000.0
2008-10-22 23:00:00,9.366,9.547,9.331,9.348,8550000.0
2008-10-23 00:00:00,9.465,9.578,9.343,9.489,16250000.0
2008-10-23 01:00:00,9.459,9.564,9.317,9.477,21450000.0
2008-10-23 02:00:00,9.37,9.504,9.196,9.384,22500000.0
2008-10-23 03:00:00,9.258,9.482,9.148,9.382,19000000.0
2008-10-23 04:00:00,9.411,9.527,9.239,9.257,15200000.0
2008-10-23 05:00:00,9.268,9.453,9.168,9.392,22950000.0
2008-10-23 06:00:00,9.36,9.481,9.197,9.302,21250000.0
2008-10-23 07:00:00,9.356,9.489,9.203,9.379,25900000.0
2008-10-23 08:00:00,9.403,9.669,9.299,9.498,24950000.0
2008-10-23 09:00:00,9.508,9.626,9.333,9.466,26500000.0
2008-10-23 10:00:00,9.433,9.655,9.386,9.511,28200000.0
2008-10-23 11:00:00,9.559,9.7,9.27,9.276,26800000.0
2008-10-23 12:00:00,9.377,9.424,9.13,9.183,26600000.0
2008-10-23 13:00:00,9.286,9.431,9.132,9.24,26000000.0
2008-10-23 14:00:00,9.303,9.463,9.073,9.327,26850000.0
2008-10-23 15:00:00,9.364,9.462,9.111,9.327,25950000.0
2008-10-23 16:00:00,9.292,9.835,9.282,9.742,27900000.0
2008-10-23 17:00:00,9.731,9.87,9.448,9.567,26200000.0
2008-10-23 18:00:00,9.576,9.63,9.294,9.479,32450000.0
2008-10-23 19:00:00,9.468,9.551,9.291,9.35,25000000.0
2008-10-23 20:00:00,9.355,9.472,9.095,9.247,25600000.0
2008-10-23 21:00:00,9.166,9.484,9.146,9.425,24700000.0
2008-10-23 22:00:00,9.447,9.64,9.347,9.556,19400000.0
2008-10-23 23:00:00,9.521,9.762,9.44,9.571,9000000.0
2008-10-24 00:00:00,9.547,9.775,9.474,9.673,23750000.0
2008-10-24 01:00:00,9.632,9.724,9.513,9.7,18900000.0
2008-10-24 02:00:00,9.594,9.752,9.511,9.643,15650000.0
2008-10-24 03:00:00,9.583,9.692,9.437,9.513,14600000.0
2008-10-24 04:00:00,9.521,9.617,9.323,9.5,26200000.0
2008-10-24 05:00:00,9.509,9.616,9.359,9.511,23750000.0
2008-10-24 06:00:00,9.516,9.555,9.314,9.468,22300000.0
2008-10-24 07:00:00,9.484,9.501,9.251,9.336,26250000.0
2008-10-24 08:00:00,9.417,9.463,9.128,9.22,26600000.0
2008-10-24 09:00:00,9.223,9.326,9.007,9.118,27450000.0
2008-10-24 10:00:00,9.088,9.26,8.756,8.756,28200000.0
2008-10-24 11:00:00,8.799,8.911,8.541,8.71,26800000.0
2008-10-24 12:00:00,8.814,8.944,8.6,8.78,26600000.0
2008-10-24 13:00:00,8.855,8.89,8.598,8.675,26000000.0
2008-10-24 14:00:00,8.798,8.942,8.632,8.818,26900000.0
2008-10-24 15:00:00,8.873,9.029,8.658,8.916,25550000.0
2008-10-24 16:00:00,8.845,9.066,8.729,8.849,27900000.0
2008-10-24 17:00:00,8.879,9.211,8.728,9.168,27200000.0
2008-10-24 18:00:00,9.142,9.518,8.989,9.34,32450000.0
2008-10-24 19:00:00,9.323,9.419,9.054,9.137,24950000.0
2008-10-24 20:00:00,9.096,9.249,8.988,9.154,25700000.0
2008-10-24 21:00:00,9.056,9.295,9.018,9.164,20450000.0
2008-10-24 22:00:00,9.167,9.362,9.065,9.261,20750000.0
2008-10-26 23:00:00,9.276,9.405,9.179,9.383,7500000.0
2008-10-27 00:00:00,9.217,9.483,9.174,9.355,23950000.0
2008-10-27 01:00:00,9.345,9.482,9.185,9.386,24300000.0
2008-10-27 02:00:00,9.417,9.447,9.155,9.305,21250000.0
2008-10-27 03:00:00,9.356,9.535,9.223,9.318,24400000.0
2008-10-27 04:00:00,9.214,9.449,9.211,9.273,17500000.0
2008-10-27 05:00:00,9.335,9.423,9.203,9.298,17800000.0
2008-10-27 06:00:00,9.312,9.4,9.132,9.171,20600000.0
2008-10-27 07:00:00,9.295,9.31,8.959,9.109,25750000.0
2008-10-27 08:00:00,9.121,9.236,9.007,9.094,25400000.0
2008-10-27 09:00:00,9.091,9.146,8.739,8.873,32450000.0
2008-10-27 10:00:00,8.919,8.991,8.627,8.791,27200000.0
2008-10-27 11:00:00,8.791,8.893,8.585,8.68,27900000.0
2008-10-27 12:00:00,8.762,8.938,8.657,8.812,25950000.0
2008-10-27 13:00:00,8.77,9.02,8.7,8.943,26450000.0
2008-10-27 14:00:00,8.862,9.002,8.72,8.911,26000000.0
2008-10-27 15:00:00,8.783,9.035,8.68,8.973,26600000.0
2008-10-27 16:00:00,8.871,9.135,8.796,8.891,26800000.0
2008-10-27 17:00:00,8.859,9.1,8.788,8.836,28200000.0
2008-10-27 18:00:00,8.889,9.186,8.817,9.046,27450000.0
2008-10-27 19:00:00,9.054,9.22,8.944,9.092,26700000.0
2008-10-27 20:00:00,9.025,9.166,8.847,9.098,24350000.0
2008-10-27 21:00:00,9.044,9.12,8.807,8.942,22550000.0
2008-10-27 22:00:00,8.979,9.084,8.726,8.928,21800000.0
2008-10-27 23:00:00,8.9,9.031,8.832,9.002,7700000.0
2008-10-28 00:00:00,8.937,9.044,8.797,8.918,14300000.0
2008-10-28 01:00:00,8.971,9.095,8.781,9.062,17300000.0
2008-10-28 02:00:00,8.971,9.184,8.912,9.066,22800000.0
2008-10-28 03:00:00,9.114,9.226,8.962,9.082,22700000.0
2008-10-28 04:00:00,9.086,9.128,8.866,8.933,24000000.0
2008-10-28 05:00:00,9.018,9.16,8.885,8.997,25450000.0
2008-10-28 06:00:00,9.011,9.121,8.87,8.926,24250000.0
2008-10-28 07:00:00,9.008,9.208,8.873,9.032,22850000.0
2008-10-28 08:00:00,8.985,9.255,8.961,9.15,24800000.0
2008-10-28 09:00:00,9.178,9.319,9.05,9.149,31650000.0
2008-10-28 10:00:00,9.173,9.245,8.681,8.753,25600000.0
2008-10-28 11:00:00,8.729,8.929,8.316,8.603,27900000.0
2008-10-28 12:00:00,8.659,8.968,8.641,8.793,25500000.0
2008-10-28 13:00:00,8.763,9.187,8.693,9.17,26600000.0
2008-10-28 14:00:00,9.081,9.2,8.868,8.984,25800000.0
2008-10-28 15:00:00,8.876,9.071,8.749,9.005,26500000.0
2008-10-28 16:00:00,8.916,9.061,8.389,8.462,26800000.0
2008-10-28 17:00:00,8.369,8.85,8.369,8.697,28250000.0
2008-10-28 18:00:00,8.708,8.9,8.575,8.744,27600000.0
2008-10-28 19:00:00,8.764,8.908,8.604,8.74,27400000.0
2008-10-28 20:00:00,8.636,9.005,8.608,8.947,26550000.0
2008-10-28 21:00:00,8.9,9.084,8.749,9.041,23850000.0
2008-10-28 22:00:00,9.064,9.222,8.902,9.09,23500000.0
2008-10-28 23:00:00,9.023,9.207,9.01,9.121,6450000.0
2008-10-29 00:00:00,9.077,9.236,8.96,9.127,23750000.0
2008-10-29 01:00:00,9.211,9.415,9.059,9.353,26300000.0
2008-10-29 02:00:00,9.406,9.433,9.034,9.141,31650000.0
2008-10-29 03:00:00,9.134,9.297,8.969,9.144,27250000.0
2008-10-29 04:00:00,9.203,9.263,8.969,9.082,18950000.0
2008-10-29 05:00:00,9.139,9.244,8.981,9.15,23600000.0
2008-10-29 06:00:00,9.054,9.231,8.887,8.973,25500000.0
2008-10-29 07:00:00,9.028,9.18,8.885,9.085,24400000.0
2008-10-29 08:00:00,9.02,9.196,8.914,9.102,23450000.0
2008-10-29 09:00:00,9.102,9.192,8.951,9.1,32450000.0
2008-10-29 10:00:00,9.13,9.382,9.002,9.139,26650000.0
2008-10-29 11:00:00,9.128,9.243,8.858,8.947,27900000.0
2008-10-29 12:00:00,9.056,9.322,8.99,9.176,25950000.0
2008-10-29 13:00:00,9.108,9.29,9.049,9.246,26850000.0
2008-10-29 14:00:00,9.228,9.779,9.111,9.631,26100000.0
2008-10-29 15:00:00,9.535,9.737,9.468,9.617,26700000.0
2008-10-29 16:00:00,9.571,9.98,9.548,9.816,26900000.0
2008-10-29 17:00:00,9.78,10.099,9.71,9.856,28400000.0
2008-10-29 18:00:00,9.862,9.96,9.621,9.696,27650000.0
2008-10-29 19:00:00,9.721,9.869,9.606,9.785,26700000.0
2008-10-29 20:00:00,9.703,9.825,9.503,9.781,26350000.0
2008-10-29 21:00:00,9.721,9.971,9.607,9.711,24200000.0
2008-10-29 22:00:00,9.759,9.836,9.616,9.72,21000000.0
2008-10-29 23:00:00,9.684,9.834,9.606,9.694,6750000.0
2008-10-30 00:00:00,9.783,9.944,9.655,9.69,16700000.0
2008-10-30 01:00:00,9.746,9.872,9.544,9.728,25950000.0
2008-10-30 02:00:00,9.739,10.082,9.704,9.963,24900000.0
2008-10-30 03:00:00,9.921,10.219,9.89,10.073,23300000.0
2008-10-30 04:00:00,10.156,10.26,9.956,10.012,23450000.0
2008-10-30 05:00:00,10.081,10.177,9.823,10.026,25200000.0
2008-10-30 06:00:00,9.998,10.194,9.932,10.073,22700000.0
2008-10-30 07:00:00,10.151,10.232,9.944,10.007,23700000.0
2008-10-30 08:00:00,9.996,10.213,9.907,10.057,24300000.0
2008-10-30 09:00:00,10.09,10.563,9.934,10.546,32450000.0
2008-10-30 10:00:00,10.575,10.575,10.068,10.237,26750000.0
2008-10-30 11:00:00,10.161,10.291,9.903,9.952,27900000.0
2008-10-30 12:00:00,10.012,10.232,9.921,10.015,25950000.0
2008-10-30 13:00:00,9.935,10.087,9.808,9.987,26950000.0
2008-10-30 14:00:00,9.894,10.096,9.724,10.051,25950000.0
2008-10-30 15:00:00,9.935,10.068,9.809,9.956,26650000.0
2008-10-30 16:00:00,9.831,9.964,9.667,9.856,26750000.0
2008-10-30 17:00:00,9.784,10.026,9.408,9.512,28450000.0
2008-10-30 18:00:00,9.541,9.847,9.439,9.674,27450000.0
2008-10-30 19:00:00,9.692,9.901,9.551,9.693,27000000.0
2008-10-30 20:00:00,9.608,9.803,9.549,9.761,24350000.0
2008-10-30 21:00:00,9.71,9.825,9.565,9.702,21750000.0
2008-10-30 22:00:00,9.73,9.824,9.572,9.676,18350000.0
2008-10-30 23:00:00,9.639,9.727,9.494,9.602,7300000.0
2008-10-31 00:00:00,9.571,9.858,9.536,9.763,18200000.0
2008-10-31 01:00:00,9.715,9.795,9.568,9.63,21800000.0
2008-10-31 02:00:00,9.623,9.815,9.249,9.454,32250000.0
2008-10-31 03:00:00,9.333,9.549,9.053,9.263,26900000.0
2008-10-31 04:00:00,9.219,9.454,9.145,9.232,25800000.0
2008-10-31 05:00:00,9.285,9.47,9.177,9.396,23900000.0
2008-10-31 06:00:00,9.378,9.646,9.217,9.382,27700000.0
2008-10-31 07:00:00,9.476,9.588,9.309,9.317,23900000.0
2008-10-31 08:00:00,9.385,9.512,9.207,9.317,25250000.0
2008-10-31 09:00:00,9.346,9.451,9.207,9.339,32450000.0
2008-10-31 10:00:00,9.365,9.38,9.048,9.159,27200000.0
2008-10-31 11:00:00,9.141,9.38,9.066,9.146,27900000.0
2008-10-31 12:00:00,9.211,9.428,9.17,9.272,25950000.0
2008-10-31 13:00:00,9.207,9.445,9.152,9.29,26900000.0
2008-10-31 14:00:00,9.213,9.582,9.114,9.577,26000000.0
2008-10-31 15:00:00,9.462,9.706,9.338,9.65,26700000.0
2008-10-31 16:00:00,9.558,9.765,9.393,9.507,26850000.0
2008-10-31 17:00:00,9.461,9.795,9.412,9.656,28300000.0
2008-10-31 18:00:00,9.69,9.926,9.587,9.714,27550000.0
2008-10-31 19:00:00,9.697,9.832,9.547,9.785,26600000.0
2008-10-31 20:00:00,9.693,9.882,9.611,9.808,26100000.0
2008-10-31 21:00:00,9.751,9.877,9.502,9.65,21550000.0
2008-10-31 22:00:00,9.675,9.827,9.544,9.709,19550000.0
2008-11-03 00:00:00,9.727,9.857,9.634,9.806,6250000.0
2008-11-03 01:00:00,9.806,9.84,9.545,9.718,26050000.0
2008-11-03 02:00:00,9.745,9.896,9.605,9.864,23950000.0
2008-11-03 03:00:00,9.755,10.016,9.691,9.877,26400000.0
2008-11-03 04:00:00,9.915,10.024,9.77,9.836,23100000.0
2008-11-03 05:00:00,9.907,10.179,9.778,10.093,25550000.0
2008-11-03 06:00:00,10.104,10.247,9.973,10.113,27550000.0
2008-11-03 07:00:00,10.161,10.241,9.897,9.935,24950000.0
2008-11-03 08:00:00,9.941,10.159,9.912,10.053,24700000.0
2008-11-03 09:00:00,10.107,10.15,9.811,9.997,32450000.0
2008-11-03 10:00:00,10.019,10.101,9.86,10.004,27200000.0
2008-11-03 11:00:00,9.986,10.1,9.854,9.934,27900000.0
2008-11-03 12:00:00,9.941,10.115,9.844,9.965,25550000.0
2008-11-03 13:00:00,9.936,10.209,9.927,10.104,26350000.0
2008-11-03 14:00:00,10.064,10.084,9.769,9.939,25800000.0
2008-11-03 15:00:00,9.801,9.985,9.65,9.9,26800000.0
2008-11-03 16:00:00,9.767,9.911,9.55,9.726,26700000.0
2008-11-03 17:00:00,9.68,9.921,9.609,9.803,28250000.0
2008-11-03 18:00:00,9.825,9.984,9.659,9.862,27600000.0
2008-11-03 19:00:00,9.87,9.988,9.66,9.835,26050000.0
2008-11-03 20:00:00,9.765,9.898,9.606,9.776,26700000.0
2008-11-03 21:00:00,9.731,9.804,9.538,9.674,24300000.0
2008-11-03 22:00:00,9.713,9.771,9.527,9.653,20450000.0
2008-11-03 23:00:00,9.616,9.858,9.543,9.785,18750000.0
2008-11-04 00:00:00,9.718,9.85,9.572,9.678,12550000.0
2008-11-04 01:00:00,9.747,9.855,9.614,9.69,22250000.0
2008-11-04 02:00:00,9.666,9.861,9.622,9.705,28250000.0
2008-11-04 03:00:00,9.64,9.823,9.609,9.684,21850000.0
2008-11-04 04:00:00,9.71,9.865,9.627,9.67,22050000.0
2008-11-04 05:00:00,9.711,9.811,9.539,9.705,22050000.0
2008-11-04 06:00:00,9.685,9.804,9.567,9.609,23350000.0
2008-11-04 07:00:00,9.691,9.783,9.548,9.656,23000000.0
2008-11-04 08:00:00,9.643,9.86,9.634,9.798,25600000.0
2008-11-04 09:00:00,9.757,9.897,9.616,9.74,32450000.0
2008-11-04 10:00:00,9.761,9.778,9.53,9.665,26100000.0
2008-11-04 11:00:00,9.633,9.843,9.57,9.665,27500000.0
2008-11-04 12:00:00,9.729,10.012,9.645,9.849,25500000.0
2008-11-04 13:00:00,9.805,10.106,9.733,10.0,26350000.0
2008-11-04 14:00:00,9.924,10.146,9.739,10.095,25750000.0
2008-11-04 15:00:00,9.999,10.373,9.912,10.212,26800000.0
2008-11-04 16:00:00,10.109,10.373,9.978,10.032,26850000.0
2008-11-04 17:00:00,9.969,10.37,9.896,10.245,28350000.0
2008-11-04 18:00:00,10.255,10.517,10.205,10.32,27500000.0
2008-11-04 19:00:00,10.331,10.442,10.104,10.281,27050000.0
2008-11-04 20:00:00,10.18,10.322,9.88,10.129,27200000.0
2008-11-04 21:00:00,10.087,10.194,9.922,10.1,22950000.0
2008-11-04 22:00:00,10.087,10.221,9.959,10.089,25150000.0
2008-11-04 23:00:00,10.039,10.231,9.997,10.173,17300000.0
2008-11-05 00:00:00,10.064,10.22,9.976,10.101,8950000.0
2008-11-05 01:00:00,10.234,10.302,10.038,10.13,24400000.0
2008-11-05 02:00:00,10.131,10.269,9.888,10.003,26800000.0
2008-11-05 03:00:00,10.096,10.208,9.917,10.054,22350000.0
2008-11-05 04:00:00,9.989,10.333,9.975,10.186,22100000.0
2008-11-05 05:00:00,10.225,10.322,10.058,10.229,20800000.0
2008-11-05 06:00:00,10.145,10.261,9.961,10.05,26700000.0
2008-11-05 07:00:00,10.131,10.219,9.953,9.972,25100000.0
2008-11-05 08:00:00,10.03,10.27,9.999,10.069,24200000.0
2008-11-05 09:00:00,10.147,10.188,9.963,10.143,32450000.0
2008-11-05 10:00:00,10.179,10.307,9.969,10.227,26850000.0
2008-11-05 11:00:00,10.211,10.314,9.984,9.995,27900000.0
2008-11-05 12:00:00,10.06,10.213,9.944,10.074,25950000.0
2008-11-05 13:00:00,10.034,10.317,10.009,10.233,26500000.0
2008-11-05 14:00:00,10.177,10.305,10.064,10.269,25950000.0
2008-11-05 15:00:00,10.141,10.277,9.981,10.149,26500000.0
2008-11-05 16:00:00,10.029,10.286,9.999,10.145,26850000.0
2008-11-05 17:00:00,10.08,10.486,10.08,10.267,28400000.0
2008-11-05 18:00:00,10.297,10.422,9.974,10.14,27450000.0
2008-11-05 19:00:00,10.14,10.383,10.105,10.277,27150000.0
2008-11-05 20:00:00,10.2,10.567,10.186,10.427,26000000.0
2008-11-05 21:00:00,10.382,10.48,10.239,10.392,22200000.0
2008-11-05 22:00:00,10.42,10.474,10.141,10.24,24850000.0
2008-11-05 23:00:00,10.2,10.382,10.144,10.236,15200000.0
2008-11-06 00:00:00,10.192,10.329,10.066,10.259,15150000.0
2008-11-06 01:00:00,10.219,10.341,10.081,10.177,22150000.0
2008-11-06 02:00:00,10.214,10.31,10.029,10.106,19600000.0
2008-11-06 03:00:00,10.156,10.326,10.038,10.241,24450000.0
2008-11-06 04:00:00,10.106,10.314,10.034,10.06,20250000.0
2008-11-06 05:00:00,10.159,10.268,10.055,10.207,22700000.0
2008-11-06 06:00:00,10.134,10.294,10.046,10.141,28550000.0
2008-11-06 07:00:00,10.234,10.324,10.067,10.222,20800000.0
2008-11-06 08:00:00,10.12,10.335,10.091,10.24,24250000.0
2008-11-06 09:00:00,10.213,10.332,10.102,10.171,31500000.0
2008-11-06 10:00:00,10.23,10.319,10.026,10.21,27200000.0
2008-11-06 11:00:00,10.229,10.457,10.142,10.293,27900000.0
2008-11-06 12:00:00,10.323,10.454,10.149,10.244,25950000.0
2008-11-06 13:00:00,10.166,10.399,10.115,10.346,27050000.0
2008-11-06 14:00:00,10.284,10.498,10.21,10.351,25600000.0
2008-11-06 15:00:00,10.307,10.739,10.114,10.712,26700000.0
2008-11-06 16:00:00,10.591,10.767,10.453,10.562,26900000.0
2008-11-06 17:00:00,10.513,10.731,10.261,10.363,28300000.0
2008-11-06 18:00:00,10.406,10.533,9.763,9.967,27600000.0
2008-11-06 19:00:00,9.965,10.135,9.854,10.039,27000000.0
2008-11-06 20:00:00,9.946,10.136,9.851,10.077,26600000.0
2008-11-06 21:00:00,10.038,10.151,9.868,10.058,25050000.0
2008-11-06 22:00:00,10.091,10.134,9.796,9.916,25150000.0
2008-11-06 23:00:00,9.873,10.078,9.81,9.934,17700000.0
2008-11-07 00:00:00,9.89,10.014,9.792,9.881,12250000.0
2008-11-07 01:00:00,9.967,10.055,9.798,10.002,22700000.0
2008-11-07 02:00:00,9.94,10.021,9.737,9.818,26850000.0
2008-11-07 03:00:00,9.834,10.002,9.719,9.89,22350000.0
2008-11-07 04:00:00,9.925,10.105,9.76,10.03,21900000.0
2008-11-07 05:00:00,10.0,10.106,9.873,10.06,22500000.0
2008-11-07 06:00:00,10.02,10.19,9.881,10.005,26100000.0
2008-11-07 07:00:00,10.101,10.166,9.934,9.96,24000000.0
2008-11-07 08:00:00,9.982,10.15,9.903,10.076,23450000.0
2008-11-07 09:00:00,10.073,10.225,9.967,10.109,32450000.0
2008-11-07 10:00:00,10.13,10.297,9.986,10.185,27200000.0
2008-11-07 11:00:00,10.158,10.288,9.993,10.03,27250000.0
2008-11-07 12:00:00,10.078,10.288,9.899,10.173,25950000.0
2008-11-07 13:00:00,10.101,10.264,10.003,10.148,26800000.0
2008-11-07 14:00:00,10.073,10.191,9.906,10.122,25750000.0
2008-11-07 15:00:00,10.033,10.173,9.904,10.098,26450000.0
2008-11-07 16:00:00,9.956,10.141,9.807,9.898,25900000.0
2008-11-07 17:00:00,9.879,10.167,9.879,9.927,28300000.0
2008-11-07 18:00:00,9.987,10.105,9.836,9.922,27450000.0
2008-11-07 19:00:00,9.962,10.093,9.817,9.972,27200000.0
2008-11-07 20:00:00,9.899,10.023,9.766,9.934,27350000.0
2008-11-07 21:00:00,9.912,10.025,9.733,9.921,22100000.0
2008-11-07 22:00:00,9.952,10.044,9.778,9.927,20800000.0
2008-11-07 23:00:00,9.848,10.03,9.814,9.997,16450000.0
2008-11-10 00:00:00,9.854,10.007,9.777,10.007,5200000.0
2008-11-10 01:00:00,10.082,10.241,9.989,10.058,23500000.0
2008-11-10 02:00:00,10.22,10.275,10.012,10.205,25000000.0
2008-11-10 03:00:00,10.138,10.296,10.047,10.154,16650000.0
2008-11-10 04:00:00,10.214,10.257,10.034,10.105,17750000.0
2008-11-10 05:00:00,10.14,10.257,10.002,10.184,21400000.0
2008-11-10 06:00:00,10.141,10.255,10.027,10.148,20450000.0
2008-11-10 07:00:00,10.173,10.245,9.996,10.067,25300000.0
2008-11-10 08:00:00,10.172,10.267,10.015,10.117,25250000.0
2008-11-10 09:00:00,10.084,10.264,10.034,10.113,27200000.0
2008-11-10 10:00:00,10.111,10.401,10.042,10.239,28200000.0
2008-11-10 11:00:00,10.334,10.393,10.117,10.196,26450000.0
2008-11-10 12:00:00,10.286,10.39,10.144,10.233,25400000.0
2008-11-10 13:00:00,10.34,10.416,10.186,10.261,25300000.0
2008-11-10 14:00:00,10.303,10.383,10.095,10.152,26800000.0
2008-11-10 15:00:00,10.197,10.515,10.135,10.366,25950000.0
2008-11-10 16:00:00,10.297,10.489,10.142,10.205,27900000.0
2008-11-10 17:00:00,10.226,10.428,10.034,10.157,27200000.0
2008-11-10 18:00:00,10.115,10.264,9.971,10.112,32450000.0
2008-11-10 19:00:00,10.092,10.296,9.944,10.032,25100000.0
2008-11-10 20:00:00,10.011,10.309,9.985,10.261,23650000.0
2008-11-10 21:00:00,10.168,10.3,10.059,10.192,26200000.0
2008-11-10 22:00:00,10.203,10.261,9.992,10.136,21150000.0
2008-11-10 23:00:00,10.066,10.251,9.981,10.121,17150000.0
2008-11-11 00:00:00,10.048,10.202,9.943,10.089,7950000.0
2008-11-11 01:00:00,10.067,10.248,9.992,10.051,17450000.0
2008-11-11 02:00:00,10.084,10.279,9.961,10.086,21950000.0
2008-11-11 03:00:00,10.038,10.199,9.974,10.064,19050000.0
2008-11-11 04:00:00,10.106,10.193,9.923,10.043,19400000.0
2008-11-11 05:00:00,10.095,10.215,9.99,10.19,22650000.0
2008-11-11 06:00:00,10.141,10.24,10.003,10.146,21050000.0
2008-11-11 07:00:00,10.19,10.237,9.978,10.059,24150000.0
2008-11-11 08:00:00,10.153,10.219,9.982,10.078,23650000.0
2008-11-11 09:00:00,10.056,10.223,9.988,10.097,28000000.0
2008-11-11 10:00:00,10.06,10.234,9.923,9.944,28200000.0
2008-11-11 11:00:00,10.076,10.214,9.943,10.015,25550000.0
2008-11-11 12:00:00,10.132,10.156,9.812,9.894,26650000.0
2008-11-11 13:00:00,9.991,10.026,9.794,9.834,25650000.0
2008-11-11 14:00:00,9.951,9.992,9.67,9.75,26800000.0
2008-11-11 15:00:00,9.81,9.997,9.669,9.822,25950000.0
2008-11-11 16:00:00,9.739,9.999,9.736,9.812,28000000.0
2008-11-11 17:00:00,9.821,9.976,9.444,9.568,27200000.0
2008-11-11 18:00:00,9.549,9.716,9.432,9.627,32300000.0
2008-11-11 19:00:00,9.613,9.707,9.432,9.574,25350000.0
2008-11-11 20:00:00,9.648,9.829,9.542,9.759,23050000.0
2008-11-11 21:00:00,9.672,9.813,9.535,9.68,26600000.0
2008-11-11 22:00:00,9.696,9.782,9.527,9.676,20200000.0
2008-11-11 23:00:00,9.663,9.823,9.55,9.593,17600000.0
2008-11-12 00:00:00,9.712,9.783,9.569,9.689,10700000.0
2008-11-12 01:00:00,9.663,9.804,9.576,9.723,17500000.0
2008-11-12 02:00:00,9.674,9.822,9.582,9.732,24600000.0
2008-11-12 03:00:00,9.68,9.833,9.57,9.69,15600000.0
2008-11-12 04:00:00,9.75,9.86,9.609,9.677,12350000.0
2008-11-12 05:00:00,9.668,9.812,9.598,9.744,17250000.0
2008-11-12 06:00:00,9.762,9.829,9.611,9.728,21600000.0
2008-11-12 07:00:00,9.756,9.83,9.601,9.662,26700000.0
2008-11-12 08:00:00,9.758,9.894,9.612,9.755,25600000.0
2008-11-12 09:00:00,9.708,9.883,9.64,9.735,27950000.0
2008-11-12 10:00:00,9.709,9.884,9.595,9.598,26850000.0
2008-11-12 11:00:00,9.685,9.795,9.486,9.581,26900000.0
2008-11-12 12:00:00,9.727,9.778,9.539,9.635,26650000.0
2008-11-12 13:00:00,9.706,9.786,9.505,9.623,25250000.0
2008-11-12 14:00:00,9.734,9.74,9.406,9.406,27000000.0
2008-11-12 15:00:00,9.472,9.715,9.379,9.546,25950000.0
2008-11-12 16:00:00,9.465,9.685,9.372,9.556,28000000.0
2008-11-12 17:00:00,9.544,9.692,9.203,9.41,25400000.0
2008-11-12 18:00:00,9.39,9.496,9.211,9.393,31750000.0
2008-11-12 19:00:00,9.398,9.504,9.221,9.379,25550000.0
2008-11-12 20:00:00,9.443,9.601,9.282,9.42,24700000.0
2008-11-12 21:00:00,9.323,9.506,9.256,9.323,25650000.0
2008-11-12 22:00:00,9.378,9.41,9.071,9.253,24450000.0
2008-11-12 23:00:00,9.213,9.389,9.116,9.2,16900000.0
2008-11-13 00:00:00,9.25,9.365,9.096,9.262,13250000.0
2008-11-13 01:00:00,9.178,9.317,9.107,9.257,19700000.0
2008-11-13 02:00:00,9.154,9.377,9.077,9.276,22550000.0
2008-11-13 03:00:00,9.194,9.341,9.133,9.25,20000000.0
2008-11-13 04:00:00,9.305,9.366,9.146,9.217,14800000.0
2008-11-13 05:00:00,9.251,9.388,9.118,9.291,22350000.0
2008-11-13 06:00:00,9.227,9.358,9.075,9.198,21650000.0
2008-11-13 07:00:00,9.239,9.35,9.023,9.1,24250000.0
2008-11-13 08:00:00,9.162,9.278,9.033,9.218,24050000.0
2008-11-13 09:00:00,9.177,9.332,9.066,9.178,27500000.0
2008-11-13 10:00:00,9.142,9.397,9.08,9.236,28200000.0
2008-11-13 11:00:00,9.285,9.416,9.169,9.209,25550000.0
2008-11-13 12:00:00,9.343,9.367,9.115,9.171,26150000.0
2008-11-13 13:00:00,9.269,9.394,9.106,9.277,25650000.0
2008-11-13 14:00:00,9.327,9.426,9.148,9.159,26900000.0
2008-11-13 15:00:00,9.221,9.424,9.095,9.159,25950000.0
2008-11-13 16:00:00,9.085,9.308,8.937,8.989,27900000.0
2008-11-13 17:00:00,8.991,9.293,8.948,9.139,27100000.0
2008-11-13 18:00:00,9.09,9.163,8.887,9.082,32400000.0
2008-11-13 19:00:00,9.062,9.109,8.657,8.72,25550000.0
2008-11-13 20:00:00,8.821,9.107,8.625,9.043,25250000.0
2008-11-13 21:00:00,8.93,9.289,8.814,9.049,28700000.0
2008-11-13 22:00:00,9.11,9.374,8.969,9.286,25250000.0
2008-11-13 23:00:00,9.27,9.507,9.197,9.267,20700000.0
2008-11-14 00:00:00,9.25,9.441,9.209,9.392,11700000.0
2008-11-14 01:00:00,9.336,9.449,9.21,9.319,19000000.0
2008-11-14 02:00:00,9.36,9.402,9.142,9.336,24300000.0
2008-11-14 03:00:00,9.275,9.391,9.189,9.284,16450000.0
2008-11-14 04:00:00,9.301,9.433,9.164,9.21,13400000.0
2008-11-14 05:00:00,9.253,9.389,9.163,9.34,21000000.0
2008-11-14 06:00:00,9.292,9.387,9.061,9.167,23200000.0
2008-11-14 07:00:00,9.186,9.291,9.018,9.076,26450000.0
2008-11-14 08:00:00,9.208,9.314,9.067,9.183,26850000.0
2008-11-14 09:00:00,9.17,9.385,9.104,9.191,26550000.0
2008-11-14 10:00:00,9.184,9.301,9.034,9.122,26700000.0
2008-11-14 11:00:00,9.197,9.342,9.084,9.164,25350000.0
2008-11-14 12:00:00,9.26,9.358,9.112,9.223,25950000.0
2008-11-14 13:00:00,9.325,9.364,9.074,9.233,24450000.0
2008-11-14 14:00:00,9.323,9.418,9.144,9.174,25700000.0
2008-11-14 15:00:00,9.244,9.678,9.127,9.469,25950000.0
2008-11-14 16:00:00,9.375,9.641,9.33,9.472,28000000.0
2008-11-14 17:00:00,9.464,9.601,9.258,9.487,27200000.0
2008-11-14 18:00:00,9.438,9.578,9.296,9.549,32950000.0
2008-11-14 19:00:00,9.554,9.621,9.353,9.381,25500000.0
2008-11-14 20:00:00,9.353,9.639,9.298,9.537,24450000.0
2008-11-14 21:00:00,9.42,9.633,9.352,9.44,26950000.0
2008-11-14 22:00:00,9.568,9.603,9.324,9.425,30150000.0
2008-11-14 23:00:00,9.354,9.512,9.3,9.382,14550000.0
2008-11-17 00:00:00,9.371,9.483,9.309,9.383,5850000.0
2008-11-17 01:00:00,9.33,9.521,9.255,9.358,19300000.0
2008-11-17 02:00:00,9.422,9.63,9.279,9.501,21700000.0
2008-11-17 03:00:00,9.525,9.642,9.399,9.619,18550000.0
2008-11-17 04:00:00,9.526,9.71,9.419,9.506,20150000.0
2008-11-17 05:00:00,9.564,9.68,9.474,9.627,14850000.0
2008-11-17 06:00:00,9.596,9.676,9.416,9.475,24600000.0
2008-11-17 07:00:00,9.576,9.617,9.389,9.466,19200000.0
2008-11-17 08:00:00,9.437,9.659,9.397,9.583,24100000.0
2008-11-17 09:00:00,9.588,9.657,9.428,9.539,32450000.0
2008-11-17 10:00:00,9.617,9.669,9.419,9.568,26750000.0
2008-11-17 11:00:00,9.547,9.697,9.398,9.42,27500000.0
2008-11-17 12:00:00,9.497,9.615,9.337,9.455,25950000.0
2008-11-17 13:00:00,9.413,9.619,9.352,9.499,26500000.0
2008-11-17 14:00:00,9.401,9.51,9.258,9.451,24500000.0
2008-11-17 15:00:00,9.384,9.489,9.119,9.295,26650000.0
2008-11-17 16:00:00,9.179,9.432,9.147,9.325,26900000.0
2008-11-17 17:00:00,9.228,9.412,9.178,9.25,28200000.0
2008-11-17 18:00:00,9.288,9.534,9.2,9.409,27950000.0
2008-11-17 19:00:00,9.411,9.536,9.277,9.409,26850000.0
2008-11-17 20:00:00,9.327,9.454,9.167,9.38,25750000.0
2008-11-17 21:00:00,9.319,9.437,9.211,9.327,21600000.0
2008-11-17 22:00:00,9.369,9.375,9.121,9.209,20200000.0
2008-11-17 23:00:00,9.162,9.286,9.081,9.24,13800000.0
2008-11-18 00:00:00,9.192,9.284,9.091,9.179,8100000.0
2008-11-18 01:00:00,9.245,9.358,9.061,9.188,22050000.0
2008-11-18 02:00:00,9.33,9.362,9.127,9.233,19550000.0
2008-11-18 03:00:00,9.209,9.381,9.126,9.245,19100000.0
2008-11-18 04:00:00,9.218,9.424,9.151,9.293,20300000.0
2008-11-18 05:00:00,9.251,9.427,9.153,9.287,18900000.0
2008-11-18 06:00:00,9.308,9.405,9.146,9.179,24100000.0
2008-11-18 07:00:00,9.294,9.364,9.156,9.234,16500000.0
2008-11-18 08:00:00,9.18,9.385,9.133,9.268,24550000.0
2008-11-18 09:00:00,9.273,9.41,9.136,9.339,32900000.0
2008-11-18 10:00:00,9.362,9.419,9.158,9.222,26850000.0
2008-11-18 11:00:00,9.241,9.393,9.15,9.168,27300000.0
2008-11-18 12:00:00,9.245,9.435,9.137,9.274,25550000.0
2008-11-18 13:00:00,9.176,9.384,9.108,9.267,26700000.0
2008-11-18 14:00:00,9.138,9.413,9.082,9.302,25550000.0
2008-11-18 15:00:00,9.215,9.401,9.01,9.168,26650000.0
2008-11-18 16:00:00,9.071,9.511,9.015,9.344,26750000.0
2008-11-18 17:00:00,9.292,9.518,9.235,9.31,28350000.0
2008-11-18 18:00:00,9.326,9.744,9.238,9.618,27900000.0
2008-11-18 19:00:00,9.626,9.708,9.363,9.55,26850000.0
2008-11-18 20:00:00,9.442,9.629,9.357,9.591,25500000.0
2008-11-18 21:00:00,9.589,9.607,9.349,9.494,20600000.0
2008-11-18 22:00:00,9.523,9.601,9.345,9.493,23000000.0
2008-11-18 23:00:00,9.423,9.632,9.406,9.588,15900000.0
2008-11-19 00:00:00,9.524,9.612,9.432,9.594,6850000.0
2008-11-19 01:00:00,9.585,9.702,9.441,9.506,22000000.0
2008-11-19 02:00:00,9.556,9.609,9.376,9.58,17450000.0
2008-11-19 03:00:00,9.457,9.66,9.388,9.52,18550000.0
2008-11-19 04:00:00,9.496,9.681,9.421,9.505,16850000.0
2008-11-19 05:00:00,9.546,9.65,9.441,9.577,13550000.0
2008-11-19 06:00:00,9.538,9.649,9.4,9.452,20250000.0
2008-11-19 07:00:00,9.548,9.616,9.37,9.502,20900000.0
2008-11-19 08:00:00,9.451,9.64,9.376,9.523,23900000.0
2008-11-19 09:00:00,9.537,9.65,9.417,9.562,26400000.0
2008-11-19 10:00:00,9.607,9.655,9.391,9.48,25200000.0
2008-11-19 11:00:00,9.46,9.597,9.318,9.362,27850000.0
2008-11-19 12:00:00,9.437,9.59,9.309,9.38,24900000.0
2008-11-19 13:00:00,9.358,9.579,9.31,9.442,26500000.0
2008-11-19 14:00:00,9.431,9.478,9.215,9.411,25200000.0
2008-11-19 15:00:00,9.315,9.522,9.174,9.34,26650000.0
2008-11-19 16:00:00,9.221,9.839,9.181,9.726,26750000.0
2008-11-19 17:00:00,9.656,9.809,9.468,9.468,28650000.0
2008-11-19 18:00:00,9.517,9.657,9.306,9.399,28050000.0
2008-11-19 19:00:00,9.423,9.53,9.082,9.344,27100000.0
2008-11-19 20:00:00,9.255,9.423,9.171,9.277,25000000.0
2008-11-19 21:00:00,9.294,9.36,9.116,9.306,17950000.0
2008-11-19 22:00:00,9.299,9.348,9.044,9.146,18400000.0
2008-11-19 23:00:00,9.108,9.349,9.048,9.213,18550000.0
2008-11-20 00:00:00,9.17,9.253,9.038,9.087,10000000.0
2008-11-20 01:00:00,9.223,9.278,9.032,9.165,23800000.0
2008-11-20 02:00:00,9.27,9.301,9.047,9.156,22000000.0
2008-11-20 03:00:00,9.227,9.339,9.048,9.149,17850000.0
2008-11-20 04:00:00,9.152,9.335,9.066,9.217,10750000.0
2008-11-20 05:00:00,9.23,9.332,9.083,9.222,21100000.0
2008-11-20 06:00:00,9.208,9.316,9.051,9.091,25550000.0
2008-11-20 07:00:00,9.221,9.307,9.066,9.281,23550000.0
2008-11-20 08:00:00,9.157,9.335,9.095,9.237,25000000.0
2008-11-20 09:00:00,9.27,9.394,9.132,9.305,32900000.0
2008-11-20 10:00:00,9.347,9.404,9.145,9.275,25950000.0
2008-11-20 11:00:00,9.291,9.425,9.165,9.198,27850000.0
2008-11-20 12:00:00,9.255,9.407,9.143,9.315,24200000.0
2008-11-20 13:00:00,9.205,9.429,9.157,9.323,26900000.0
2008-11-20 14:00:00,9.277,9.427,9.158,9.366,25450000.0
2008-11-20 15:00:00,9.242,9.418,9.152,9.261,26300000.0
2008-11-20 16:00:00,9.132,9.288,8.881,8.942,26700000.0
2008-11-20 17:00:00,8.907,8.986,8.662,8.797,28450000.0
2008-11-20 18:00:00,8.861,9.017,8.728,8.903,27950000.0
2008-11-20 19:00:00,8.927,9.078,8.735,9.002,26600000.0
2008-11-20 20:00:00,8.915,9.19,8.834,9.18,24650000.0
2008-11-20 21:00:00,9.19,9.2,8.908,9.064,20850000.0
2008-11-20 22:00:00,9.03,9.121,8.794,8.887,18800000.0
2008-11-20 23:00:00,8.901,8.981,8.741,8.95,17850000.0
2008-11-21 00:00:00,8.926,8.995,8.755,8.817,4550000.0
2008-11-21 01:00:00,8.964,9.009,8.763,8.922,21050000.0
2008-11-21 02:00:00,8.919,8.973,8.739,8.94,19350000.0
2008-11-21 03:00:00,8.95,9.003,8.752,8.934,13300000.0
2008-11-21 04:00:00,8.829,8.993,8.786,8.928,17650000.0
2008-11-21 05:00:00,8.921,9.0,8.801,8.931,19300000.0
2008-11-21 06:00:00,8.935,9.096,8.86,8.926,25000000.0
2008-11-21 07:00:00,9.022,9.104,8.849,9.059,23550000.0
2008-11-21 08:00:00,8.951,9.218,8.895,9.121,22600000.0
2008-11-21 09:00:00,9.13,9.25,8.956,9.128,32500000.0
2008-11-21 10:00:00,9.17,9.256,8.997,9.117,26600000.0
2008-11-21 11:00:00,9.094,9.255,9.019,9.101,27850000.0
2008-11-21 12:00:00,9.158,9.284,9.014,9.123,25550000.0
2008-11-21 13:00:00,9.085,9.251,8.989,9.131,26900000.0
2008-11-21 14:00:00,9.126,9.23,8.966,9.142,25150000.0
2008-11-21 15:00:00,9.025,9.498,8.962,9.42,26650000.0
2008-11-21 16:00:00,9.305,9.468,9.193,9.347,26600000.0
2008-11-21 17:00:00,9.293,9.627,9.138,9.46,28500000.0
2008-11-21 18:00:00,9.493,9.596,9.215,9.468,27850000.0
2008-11-21 19:00:00,9.5,9.676,9.344,9.493,26950000.0
2008-11-21 20:00:00,9.41,9.588,9.304,9.559,24950000.0
2008-11-21 21:00:00,9.463,9.636,9.4,9.545,19400000.0
2008-11-21 22:00:00,9.613,9.658,9.389,9.573,24450000.0
2008-11-21 23:00:00,9.496,9.688,9.44,9.613,12550000.0
2008-11-24 00:00:00,9.534,9.618,9.454,9.576,4850000.0
2008-11-24 01:00:00,9.584,9.698,9.434,9.614,23200000.0
2008-11-24 02:00:00,9.652,9.671,9.399,9.471,20850000.0
2008-11-24 03:00:00,9.511,9.607,9.347,9.417,21800000.0
2008-11-24 04:00:00,9.376,9.578,9.345,9.532,18300000.0
2008-11-24 05:00:00,9.461,9.564,9.273,9.445,21300000.0
2008-11-24 06:00:00,9.409,9.605,9.289,9.413,23200000.0
2008-11-24 07:00:00,9.513,9.58,9.369,9.545,21650000.0
2008-11-24 08:00:00,9.41,9.6,9.354,9.494,22400000.0
2008-11-24 09:00:00,9.503,9.595,9.316,9.518,32000000.0
2008-11-24 10:00:00,9.551,9.611,9.367,9.447,26550000.0
2008-11-24 11:00:00,9.465,9.874,9.372,9.709,27350000.0
2008-11-24 12:00:00,9.799,9.993,9.661,9.794,25950000.0
2008-11-24 13:00:00,9.768,10.099,9.747,9.999,26900000.0
2008-11-24 14:00:00,9.92,10.046,9.698,9.953,25750000.0
2008-11-24 15:00:00,9.861,10.23,9.843,10.106,26650000.0
2008-11-24 16:00:00,10.01,10.344,9.966,10.199,27000000.0
2008-11-24 17:00:00,10.151,10.664,10.151,10.416,28600000.0
2008-11-24 18:00:00,10.443,10.628,10.35,10.408,27950000.0
2008-11-24 19:00:00,10.424,10.513,10.146,10.347,26500000.0
2008-11-24 20:00:00,10.267,10.414,10.121,10.3,24100000.0
2008-11-24 21:00:00,10.423,10.514,10.273,10.472,18550000.0
2008-11-24 22:00:00,10.464,10.532,10.323,10.472,18150000.0
2008-11-24 23:00:00,10.461,10.555,10.276,10.505,18450000.0
2008-11-25 00:00:00,10.424,10.591,10.368,10.438,8150000.0
2008-11-25 01:00:00,10.509,10.57,10.28,10.424,22800000.0
2008-11-25 02:00:00,10.465,10.534,10.256,10.286,21000000.0
2008-11-25 03:00:00,10.318,10.45,10.199,10.359,20200000.0
2008-11-25 04:00:00,10.305,10.51,10.253,10.438,16600000.0
2008-11-25 05:00:00,10.398,10.487,10.254,10.335,18750000.0
2008-11-25 06:00:00,10.328,10.453,10.19,10.266,24200000.0
2008-11-25 07:00:00,10.365,10.456,10.206,10.381,21350000.0
2008-11-25 08:00:00,10.302,10.505,10.208,10.353,24550000.0
2008-11-25 09:00:00,10.361,10.449,10.173,10.296,32850000.0
2008-11-25 10:00:00,10.328,10.429,10.189,10.28,25900000.0
2008-11-25 11:00:00,10.256,10.382,10.099,10.103,27300000.0
2008-11-25 12:00:00,10.159,10.356,10.003,10.277,25950000.0
2008-11-25 13:00:00,10.193,10.379,10.059,10.343,26900000.0
2008-11-25 14:00:00,10.332,10.346,9.983,10.146,25250000.0
2008-11-25 15:00:00,10.048,10.479,9.946,10.451,26650000.0
2008-11-25 16:00:00,10.317,10.472,10.109,10.227,26900000.0
2008-11-25 17:00:00,10.15,10.422,10.003,10.103,28050000.0
2008-11-25 18:00:00,10.156,10.346,9.902,10.208,27850000.0
2008-11-25 19:00:00,10.219,10.344,10.089,10.296,26200000.0
2008-11-25 20:00:00,10.185,10.354,10.107,10.32,25150000.0
2008-11-25 21:00:00,10.193,10.329,10.079,10.216,18550000.0
2008-11-25 22:00:00,10.29,10.357,10.106,10.193,19150000.0
2008-11-25 23:00:00,10.189,10.337,10.125,10.295,12550000.0
2008-11-26 00:00:00,10.241,10.344,10.128,10.198,7600000.0
2008-11-26 01:00:00,10.282,10.336,10.09,10.263,17000000.0
2008-11-26 02:00:00,10.272,10.307,10.055,10.125,19300000.0
2008-11-26 03:00:00,10.204,10.3,10.02,10.147,16350000.0
2008-11-26 04:00:00,10.095,10.271,10.051,10.084,16900000.0
2008-11-26 05:00:00,10.131,10.246,10.023,10.178,14150000.0
2008-11-26 06:00:00,10.153,10.267,10.003,10.079,22000000.0
2008-11-26 07:00:00,10.198,10.308,10.022,10.218,20700000.0
2008-11-26 08:00:00,10.091,10.308,10.063,10.185,23750000.0
2008-11-26 09:00:00,10.185,10.302,10.043,10.146,29550000.0
2008-11-26 10:00:00,10.199,10.259,9.99,10.152,25250000.0
2008-11-26 11:00:00,10.156,10.383,10.075,10.104,27850000.0
2008-11-26 12:00:00,10.203,10.358,10.097,10.197,25950000.0
2008-11-26 13:00:00,10.136,10.344,10.115,10.273,25050000.0
2008-11-26 14:00:00,10.156,10.302,10.066,10.238,25850000.0
2008-11-26 15:00:00,10.139,10.444,10.073,10.405,26650000.0
2008-11-26 16:00:00,10.287,10.445,10.141,10.331,26850000.0
2008-11-26 17:00:00,10.253,10.431,10.121,10.175,28250000.0
2008-11-26 18:00:00,10.214,10.336,10.03,10.136,28250000.0
2008-11-26 19:00:00,10.145,10.312,10.063,10.245,26100000.0
2008-11-26 20:00:00,10.142,10.309,9.984,10.181,21550000.0
2008-11-26 21:00:00,10.144,10.312,10.06,10.3,17650000.0
2008-11-26 22:00:00,10.295,10.342,10.084,10.233,16500000.0
2008-11-26 23:00:00,10.188,10.367,10.09,10.243,13800000.0
2008-11-27 00:00:00,10.201,10.309,10.098,10.248,8800000.0
2008-11-27 01:00:00,10.265,10.331,10.082,10.189,16050000.0
2008-11-27 02:00:00,10.184,10.328,10.095,10.191,14050000.0
2008-11-27 03:00:00,10.221,10.317,10.099,10.298,10000000.0
2008-11-27 04:00:00,10.156,10.322,10.138,10.196,11250000.0
2008-11-27 05:00:00,10.247,10.375,10.135,10.244,14150000.0
2008-11-27 06:00:00,10.21,10.39,10.122,10.152,16250000.0
2008-11-27 07:00:00,10.248,10.335,10.105,10.289,13600000.0
2008-11-27 08:00:00,10.16,10.367,10.093,10.223,19600000.0
2008-11-27 09:00:00,10.245,10.297,10.024,10.24,27250000.0
2008-11-27 10:00:00,10.216,10.271,10.033,10.153,26450000.0
2008-11-27 11:00:00,10.105,10.35,10.03,10.148,26300000.0
2008-11-27 12:00:00,10.198,10.369,10.12,10.196,20750000.0
2008-11-27 13:00:00,10.172,10.34,10.103,10.233,18900000.0
2008-11-27 14:00:00,10.201,10.3,10.032,10.206,22800000.0
2008-11-27 15:00:00,10.13,10.305,10.037,10.226,25200000.0
2008-11-27 16:00:00,10.128,10.308,10.075,10.178,25350000.0
2008-11-27 17:00:00,10.089,10.35,10.089,10.178,17950000.0
2008-11-27 18:00:00,10.179,10.332,10.114,10.209,20250000.0
2008-11-27 19:00:00,10.218,10.36,10.151,10.316,10200000.0
2008-11-27 20:00:00,10.174,10.356,10.111,10.333,9250000.0
2008-11-27 21:00:00,10.258,10.356,10.145,10.223,4900000.0
2008-11-27 22:00:00,10.3,10.378,10.147,10.265,4650000.0
2008-11-27 23:00:00,10.164,10.359,10.142,10.261,6450000.0
2008-11-28 00:00:00,10.224,10.376,10.142,10.298,9200000.0
2008-11-28 01:00:00,10.284,10.328,10.141,10.237,7600000.0
2008-11-28 02:00:00,10.279,10.353,10.123,10.21,12600000.0
2008-11-28 03:00:00,10.238,10.35,10.12,10.188,9250000.0
2008-11-28 04:00:00,10.166,10.325,10.136,10.257,7850000.0
2008-11-28 05:00:00,10.222,10.328,10.06,10.217,17150000.0
2008-11-28 06:00:00,10.176,10.313,10.075,10.116,16100000.0
2008-11-28 07:00:00,10.228,10.318,10.075,10.244,18850000.0
2008-11-28 08:00:00,10.133,10.319,10.095,10.228,20700000.0
2008-11-28 09:00:00,10.227,10.304,10.072,10.216,30600000.0
2008-11-28 10:00:00,10.227,10.306,10.072,10.17,24800000.0
2008-11-28 11:00:00,10.158,10.298,10.077,10.113,26450000.0
2008-11-28 12:00:00,10.151,10.31,10.035,10.145,25250000.0
2008-11-28 13:00:00,10.066,10.243,9.959,10.1,22650000.0
2008-11-28 14:00:00,10.088,10.157,9.94,10.102,24450000.0
2008-11-28 15:00:00,10.012,10.19,9.941,10.147,26650000.0
2008-11-28 16:00:00,10.044,10.315,9.976,10.151,26500000.0
2008-11-28 17:00:00,10.044,10.277,9.991,10.109,28500000.0
2008-11-28 18:00:00,10.128,10.222,9.955,10.083,27850000.0
2008-11-28 19:00:00,10.097,10.281,9.969,10.217,24200000.0
2008-11-28 20:00:00,10.151,10.32,10.079,10.276,21300000.0
2008-11-28 21:00:00,10.238,10.317,10.103,10.282,10400000.0
2008-11-28 22:00:00,10.25,10.309,10.095,10.183,7750000.0
2008-11-28 23:00:00,10.105,10.287,10.085,10.207,7000000.0
2008-12-01 00:00:00,10.174,10.309,10.098,10.28,6250000.0
2008-12-01 01:00:00,10.271,10.32,10.07,10.215,19200000.0
2008-12-01 02:00:00,10.145,10.336,10.024,10.247,21000000.0
2008-12-01 03:00:00,10.155,10.259,10.004,10.104,13900000.0
2008-12-01 04:00:00,10.165,10.28,9.986,10.084,15800000.0
2008-12-01 05:00:00,10.098,10.234,10.031,10.22,11300000.0
2008-12-01 06:00:00,10.17,10.243,10.029,10.19,15950000.0
2008-12-01 07:00:00,10.168,10.252,9.994,10.11,22250000.0
2008-12-01 08:00:00,10.163,10.261,10.019,10.11,24300000.0
2008-12-01 09:00:00,10.098,10.236,9.963,10.037,27400000.0
2008-12-01 10:00:00,9.975,10.19,9.824,9.906,26200000.0
2008-12-01 11:00:00,9.968,10.101,9.777,9.842,26250000.0
2008-12-01 12:00:00,9.963,9.998,9.708,9.774,26650000.0
2008-12-01 13:00:00,9.865,9.95,9.705,9.868,24650000.0
2008-12-01 14:00:00,9.856,9.954,9.604,9.688,26900000.0
2008-12-01 15:00:00,9.715,9.875,9.074,9.22,25950000.0
2008-12-01 16:00:00,9.168,9.439,9.119,9.206,27850000.0
2008-12-01 17:00:00,9.207,9.427,9.127,9.259,27050000.0
2008-12-01 18:00:00,9.219,9.423,9.111,9.31,32900000.0
2008-12-01 19:00:00,9.322,9.38,9.111,9.205,25150000.0
2008-12-01 20:00:00,9.289,9.402,9.108,9.268,22250000.0
2008-12-01 21:00:00,9.17,9.391,9.092,9.249,24800000.0
2008-12-01 22:00:00,9.262,9.324,9.103,9.208,20850000.0
2008-12-01 23:00:00,9.157,9.343,9.072,9.126,17550000.0
2008-12-02 00:00:00,9.145,9.291,9.07,9.24,15150000.0
2008-12-02 01:00:00,9.103,9.319,9.004,9.223,19850000.0
2008-12-02 02:00:00,9.194,9.402,9.119,9.319,24000000.0
2008-12-02 03:00:00,9.244,9.402,9.17,9.304,16750000.0
2008-12-02 04:00:00,9.343,9.431,9.172,9.262,17500000.0
2008-12-02 05:00:00,9.314,9.43,9.203,9.347,13200000.0
2008-12-02 06:00:00,9.343,9.437,9.181,9.335,20700000.0
2008-12-02 07:00:00,9.342,9.375,9.141,9.224,23850000.0
2008-12-02 08:00:00,9.284,9.338,9.116,9.208,24550000.0
2008-12-02 09:00:00,9.217,9.324,9.083,9.157,25900000.0
2008-12-02 10:00:00,9.127,9.296,9.016,9.122,28150000.0
2008-12-02 11:00:00,9.132,9.371,9.065,9.204,27050000.0
2008-12-02 12:00:00,9.315,9.421,9.17,9.298,24900000.0
2008-12-02 13:00:00,9.392,9.448,9.163,9.299,25700000.0
2008-12-02 14:00:00,9.361,9.515,9.196,9.366,26850000.0
2008-12-02 15:00:00,9.403,9.686,9.298,9.518,25950000.0
2008-12-02 16:00:00,9.454,9.644,9.344,9.417,27850000.0
2008-12-02 17:00:00,9.419,9.692,9.36,9.6,26800000.0
2008-12-02 18:00:00,9.565,9.637,9.299,9.483,33000000.0
2008-12-02 19:00:00,9.454,9.564,9.325,9.394,25950000.0
2008-12-02 20:00:00,9.481,9.608,9.328,9.495,21550000.0
2008-12-02 21:00:00,9.391,9.55,9.26,9.395,22550000.0
2008-12-02 22:00:00,9.409,9.568,9.318,9.501,20850000.0
2008-12-02 23:00:00,9.447,9.611,9.375,9.457,14550000.0
2008-12-03 00:00:00,9.47,9.573,9.39,9.53,10350000.0
2008-12-03 01:00:00,9.455,9.609,9.367,9.487,22000000.0
2008-12-03 02:00:00,9.53,9.611,9.255,9.432,22850000.0
2008-12-03 03:00:00,9.42,9.495,9.269,9.365,16300000.0
2008-12-03 04:00:00,9.439,9.464,9.251,9.304,14800000.0
2008-12-03 05:00:00,9.379,9.481,9.253,9.441,18350000.0
2008-12-03 06:00:00,9.425,9.481,9.249,9.429,16350000.0
2008-12-03 07:00:00,9.408,9.492,9.235,9.333,23750000.0
2008-12-03 08:00:00,9.425,9.512,9.281,9.35,25650000.0
2008-12-03 09:00:00,9.358,9.549,9.278,9.447,26650000.0
2008-12-03 10:00:00,9.387,9.516,9.255,9.279,26750000.0
2008-12-03 11:00:00,9.306,9.438,9.23,9.241,25900000.0
2008-12-03 12:00:00,9.357,9.49,9.238,9.375,25900000.0
2008-12-03 13:00:00,9.449,9.475,9.203,9.345,23050000.0
2008-12-03 14:00:00,9.416,9.482,9.214,9.277,26650000.0
2008-12-03 15:00:00,9.315,9.448,9.156,9.329,25950000.0
2008-12-03 16:00:00,9.256,9.542,9.237,9.387,27850000.0
2008-12-03 17:00:00,9.374,9.708,9.262,9.633,26750000.0
2008-12-03 18:00:00,9.594,9.676,9.461,9.606,33050000.0
2008-12-03 19:00:00,9.593,9.652,9.371,9.426,25650000.0
2008-12-03 20:00:00,9.5,9.619,9.321,9.512,23050000.0
2008-12-03 21:00:00,9.421,9.646,9.388,9.534,25900000.0
2008-12-03 22:00:00,9.535,9.625,9.419,9.558,15650000.0
2008-12-03 23:00:00,9.486,9.698,9.429,9.552,11800000.0
2008-12-04 00:00:00,9.597,9.678,9.476,9.64,8350000.0
2008-12-04 01:00:00,9.549,9.723,9.488,9.612,18500000.0
2008-12-04 02:00:00,9.69,9.746,9.439,9.603,23450000.0
2008-12-04 03:00:00,9.582,9.668,9.416,9.529,15200000.0
2008-12-04 04:00:00,9.582,9.664,9.398,9.474,11250000.0
2008-12-04 05:00:00,9.498,9.641,9.385,9.557,17850000.0
2008-12-04 06:00:00,9.554,9.604,9.386,9.517,18950000.0
2008-12-04 07:00:00,9.52,9.552,9.357,9.392,21250000.0
2008-12-04 08:00:00,9.521,9.618,9.345,9.436,23350000.0
2008-12-04 09:00:00,9.394,9.556,9.315,9.38,26450000.0
2008-12-04 10:00:00,9.362,9.572,9.298,9.49,27700000.0
2008-12-04 11:00:00,9.397,9.602,9.312,9.461,26550000.0
2008-12-04 12:00:00,9.554,9.658,9.39,9.499,26450000.0
2008-12-04 13:00:00,9.61,9.668,9.419,9.492,25850000.0
2008-12-04 14:00:00,9.559,9.616,9.295,9.344,26700000.0
2008-12-04 15:00:00,9.409,9.549,9.206,9.254,25950000.0
2008-12-04 16:00:00,9.188,9.552,9.173,9.401,27850000.0
2008-12-04 17:00:00,9.406,9.53,9.271,9.485,27050000.0
2008-12-04 18:00:00,9.449,9.657,9.257,9.546,33050000.0
2008-12-04 19:00:00,9.519,9.564,9.279,9.332,25950000.0
2008-12-04 20:00:00,9.46,9.591,9.329,9.54,21650000.0
2008-12-04 21:00:00,9.405,9.607,9.341,9.423,21550000.0
2008-12-04 22:00:00,9.47,9.515,9.261,9.437,22400000.0
2008-12-04 23:00:00,9.381,9.524,9.267,9.346,10150000.0
2008-12-05 00:00:00,9.382,9.484,9.3,9.456,10000000.0
2008-12-05 01:00:00,9.379,9.507,9.262,9.397,18650000.0
2008-12-05 02:00:00,9.373,9.562,9.325,9.469,20900000.0
2008-12-05 03:00:00,9.419,9.533,9.294,9.374,18300000.0
2008-12-05 04:00:00,9.471,9.62,9.344,9.46,14550000.0
2008-12-05 05:00:00,9.412,9.559,9.351,9.53,12300000.0
2008-12-05 06:00:00,9.51,9.544,9.329,9.487,15650000.0
2008-12-05 07:00:00,9.484,9.576,9.34,9.401,19650000.0
2008-12-05 08:00:00,9.463,9.562,9.323,9.432,22800000.0
2008-12-05 09:00:00,9.414,9.569,9.317,9.443,25800000.0
2008-12-05 10:00:00,9.41,9.561,9.306,9.396,27050000.0
2008-12-05 11:00:00,9.443,9.547,9.308,9.364,23500000.0
2008-12-05 12:00:00,9.465,9.529,9.3,9.378,26600000.0
2008-12-05 13:00:00,9.502,9.533,9.258,9.346,24550000.0
2008-12-05 14:00:00,9.431,9.466,9.225,9.252,26500000.0
2008-12-05 15:00:00,9.291,9.415,8.984,9.154,25950000.0
2008-12-05 16:00:00,9.082,9.407,9.028,9.239,27850000.0
2008-12-05 17:00:00,9.239,9.394,9.041,9.244,26800000.0
2008-12-05 18:00:00,9.203,9.317,9.018,9.216,33100000.0
2008-12-05 19:00:00,9.211,9.481,9.052,9.238,25700000.0
2008-12-05 20:00:00,9.314,9.464,9.177,9.398,23850000.0
2008-12-05 21:00:00,9.313,9.504,9.218,9.348,26300000.0
2008-12-05 22:00:00,9.302,9.509,9.274,9.401,19150000.0
2008-12-05 23:00:00,9.374,9.52,9.271,9.346,12650000.0
2008-12-08 00:00:00,9.361,9.514,9.282,9.443,5000000.0
2008-12-08 01:00:00,9.382,9.556,9.304,9.39,19600000.0
2008-12-08 02:00:00,9.439,9.58,9.335,9.461,18100000.0
2008-12-08 03:00:00,9.504,9.58,9.337,9.504,15400000.0
2008-12-08 04:00:00,9.416,9.584,9.35,9.456,12650000.0
2008-12-08 05:00:00,9.551,9.671,9.405,9.552,20500000.0
2008-12-08 06:00:00,9.558,9.666,9.447,9.548,22050000.0
2008-12-08 07:00:00,9.608,9.671,9.452,9.636,21450000.0
2008-12-08 08:00:00,9.514,9.755,9.481,9.664,25700000.0
2008-12-08 09:00:00,9.685,9.779,9.494,9.731,32800000.0
2008-12-08 10:00:00,9.741,9.835,9.562,9.688,26500000.0
2008-12-08 11:00:00,9.654,9.865,9.591,9.74,27850000.0
2008-12-08 12:00:00,9.796,9.919,9.632,9.732,25950000.0
2008-12-08 13:00:00,9.676,9.867,9.617,9.786,26350000.0
2008-12-08 14:00:00,9.701,9.807,9.524,9.761,25050000.0
2008-12-08 15:00:00,9.663,10.296,9.614,10.22,26450000.0
2008-12-08 16:00:00,10.11,10.276,9.928,10.041,26650000.0
2008-12-08 17:00:00,9.97,10.348,9.939,10.107,27450000.0
2008-12-08 18:00:00,10.141,10.311,9.992,10.07,28050000.0
2008-12-08 19:00:00,10.066,10.194,9.874,9.977,26100000.0
2008-12-08 20:00:00,9.876,10.042,9.753,9.948,23400000.0
2008-12-08 21:00:00,9.964,10.062,9.821,10.036,17000000.0
2008-12-08 22:00:00,10.044,10.076,9.828,9.894,16950000.0
2008-12-08 23:00:00,9.838,9.992,9.775,9.938,14600000.0
2008-12-09 00:00:00,9.866,10.023,9.789,9.94,9250000.0
2008-12-09 01:00:00,9.953,9.997,9.752,9.879,23100000.0
2008-12-09 02:00:00,9.906,10.068,9.818,9.958,17000000.0
2008-12-09 03:00:00,9.972,10.036,9.82,9.89,11950000.0
2008-12-09 04:00:00,9.828,10.062,9.785,9.969,12150000.0
2008-12-09 05:00:00,9.937,10.035,9.802,9.852,10100000.0
2008-12-09 06:00:00,9.894,10.022,9.812,9.855,9650000.0
2008-12-09 07:00:00,9.987,10.051,9.833,9.981,20350000.0
2008-12-09 08:00:00,9.865,10.084,9.828,10.042,24150000.0
2008-12-09 09:00:00,10.01,10.078,9.795,9.96,32350000.0
2008-12-09 10:00:00,9.982,10.052,9.793,9.846,25300000.0
2008-12-09 11:00:00,9.839,9.977,9.704,9.782,27850000.0
2008-12-09 12:00:00,9.827,10.023,9.784,9.87,25200000.0
2008-12-09 13:00:00,9.835,10.006,9.73,9.904,26600000.0
2008-12-09 14:00:00,9.778,9.939,9.668,9.896,24950000.0
2008-12-09 15:00:00,9.778,9.929,9.526,9.708,26100000.0
2008-12-09 16:00:00,9.597,9.812,9.549,9.614,26300000.0
2008-12-09 17:00:00,9.591,9.855,9.583,9.693,27600000.0
2008-12-09 18:00:00,9.704,9.85,9.559,9.726,28100000.0
2008-12-09 19:00:00,9.707,9.954,9.606,9.837,26800000.0
2008-12-09 20:00:00,9.751,9.873,9.623,9.742,23300000.0
2008-12-09 21:00:00,9.796,9.852,9.587,9.82,23650000.0
2008-12-09 22:00:00,9.82,9.862,9.632,9.765,14900000.0
2008-12-09 23:00:00,9.796,9.849,9.598,9.79,21300000.0
2008-12-10 00:00:00,9.808,9.865,9.652,9.788,6800000.0
2008-12-10 01:00:00,9.797,9.909,9.615,9.677,18200000.0
2008-12-10 02:00:00,9.83,9.916,9.661,9.73,16650000.0
2008-12-10 03:00:00,9.834,9.94,9.692,9.775,10500000.0
2008-12-10 04:00:00,9.756,9.948,9.705,9.896,14750000.0
2008-12-10 05:00:00,9.836,9.934,9.709,9.895,9900000.0
2008-12-10 06:00:00,9.875,9.996,9.733,9.822,21800000.0
2008-12-10 07:00:00,9.918,10.012,9.758,9.908,21000000.0
2008-12-10 08:00:00,9.803,9.995,9.757,9.892,24950000.0
2008-12-10 09:00:00,9.919,10.004,9.785,9.91,31950000.0
2008-12-10 10:00:00,9.926,9.982,9.759,9.832,25950000.0
2008-12-10 11:00:00,9.828,9.991,9.733,9.82,27600000.0
2008-12-10 12:00:00,9.902,10.018,9.724,9.804,24550000.0
2008-12-10 13:00:00,9.731,10.006,9.731,9.956,26900000.0
2008-12-10 14:00:00,9.873,10.115,9.77,9.949,25850000.0
2008-12-10 15:00:00,9.832,10.159,9.778,10.073,26450000.0
2008-12-10 16:00:00,9.967,10.215,9.949,10.027,26500000.0
2008-12-10 17:00:00,9.957,10.24,9.858,9.947,27750000.0
2008-12-10 18:00:00,9.96,10.209,9.828,10.089,28400000.0
2008-12-10 19:00:00,10.093,10.264,9.992,10.135,26700000.0
2008-12-10 20:00:00,10.053,10.208,9.974,10.081,24900000.0
2008-12-10 21:00:00,10.171,10.227,9.962,10.175,18800000.0
2008-12-10 22:00:00,10.16,10.287,10.014,10.152,21400000.0
2008-12-10 23:00:00,10.234,10.281,10.024,10.173,8600000.0
2008-12-11 00:00:00,10.114,10.251,10.018,10.183,8850000.0
2008-12-11 01:00:00,10.147,10.216,9.934,10.034,16700000.0
2008-12-11 02:00:00,10.126,10.229,9.977,10.074,12200000.0
2008-12-11 03:00:00,10.104,10.214,9.985,10.08,13500000.0
2008-12-11 04:00:00,10.026,10.198,9.974,10.181,12150000.0
2008-12-11 05:00:00,10.071,10.176,9.975,10.143,9900000.0
2008-12-11 06:00:00,10.074,10.227,10.002,10.055,21000000.0
2008-12-11 07:00:00,10.129,10.251,9.988,10.215,21600000.0
2008-12-11 08:00:00,10.098,10.291,10.065,10.203,25900000.0
2008-12-11 09:00:00,10.218,10.344,10.084,10.243,32400000.0
2008-12-11 10:00:00,10.242,10.32,10.036,10.125,26800000.0
2008-12-11 11:00:00,10.122,10.339,10.034,10.188,27850000.0
2008-12-11 12:00:00,10.244,10.452,10.17,10.31,25950000.0
2008-12-11 13:00:00,10.242,10.478,10.185,10.44,27100000.0
2008-12-11 14:00:00,10.367,10.49,10.169,10.416,25800000.0
2008-12-11 15:00:00,10.298,10.527,10.213,10.369,26400000.0
2008-12-11 16:00:00,10.238,10.445,10.177,10.358,26400000.0
2008-12-11 17:00:00,10.254,10.506,10.207,10.262,27500000.0
2008-12-11 18:00:00,10.313,10.469,10.21,10.323,28350000.0
2008-12-11 19:00:00,10.346,10.495,10.224,10.462,25450000.0
2008-12-11 20:00:00,10.351,10.457,10.197,10.361,22200000.0
2008-12-11 21:00:00,10.366,10.447,10.188,10.35,17500000.0
2008-12-11 22:00:00,10.354,10.368,10.118,10.257,19800000.0
2008-12-11 23:00:00,10.226,10.384,10.15,10.32,15850000.0
2008-12-12 00:00:00,10.214,10.364,10.138,10.224,7850000.0
2008-12-12 01:00:00,10.282,10.405,10.148,10.245,13900000.0
2008-12-12 02:00:00,10.36,10.361,10.144,10.227,14700000.0
2008-12-12 03:00:00,10.292,10.354,10.14,10.291,11400000.0
2008-12-12 04:00:00,10.166,10.353,10.099,10.186,12450000.0
2008-12-12 05:00:00,10.238,10.321,10.098,10.267,18450000.0
2008-12-12 06:00:00,10.238,10.32,9.974,10.051,25950000.0
2008-12-12 07:00:00,10.154,10.226,9.996,10.15,22250000.0
2008-12-12 08:00:00,10.059,10.24,9.97,10.105,25350000.0
2008-12-12 09:00:00,10.138,10.171,9.93,10.112,31900000.0
2008-12-12 10:00:00,10.14,10.242,9.979,10.122,26500000.0
2008-12-12 11:00:00,10.106,10.268,10.012,10.012,27850000.0
2008-12-12 12:00:00,10.067,10.207,9.912,9.991,25950000.0
2008-12-12 13:00:00,9.93,10.152,9.875,10.039,26550000.0
2008-12-12 14:00:00,9.958,10.105,9.887,10.102,25100000.0
2008-12-12 15:00:00,10.02,10.184,9.85,10.056,26300000.0
2008-12-12 16:00:00,9.953,10.246,9.845,10.145,26550000.0
2008-12-12 17:00:00,10.11,10.332,10.012,10.221,27950000.0
2008-12-12 18:00:00,10.229,10.331,10.02,10.126,28200000.0
2008-12-12 19:00:00,10.15,10.324,10.046,10.206,25850000.0
2008-12-12 20:00:00,10.084,10.236,9.978,10.092,23950000.0
2008-12-12 21:00:00,10.113,10.274,10.03,10.19,18650000.0
2008-12-12 22:00:00,10.198,10.259,10.027,10.156,14000000.0
2008-12-12 23:00:00,10.192,10.26,10.058,10.213,13750000.0
2008-12-15 00:00:00,10.182,10.269,10.046,10.208,6850000.0
2008-12-15 01:00:00,10.222,10.43,10.134,10.306,20500000.0
2008-12-15 02:00:00,10.296,10.414,10.191,10.268,20950000.0
2008-12-15 03:00:00,10.334,10.436,10.218,10.314,17800000.0
2008-12-15 04:00:00,10.264,10.446,10.215,10.256,14550000.0
2008-12-15 05:00:00,10.34,10.425,10.214,10.339,13350000.0
2008-12-15 06:00:00,10.314,10.469,10.197,10.315,24550000.0
2008-12-15 07:00:00,10.387,10.447,10.247,10.401,24100000.0
2008-12-15 08:00:00,10.305,10.467,10.252,10.339,22500000.0
2008-12-15 09:00:00,10.367,10.492,10.198,10.313,32050000.0
2008-12-15 10:00:00,10.357,10.43,10.176,10.303,24750000.0
2008-12-15 11:00:00,10.294,10.423,10.173,10.181,25600000.0
2008-12-15 12:00:00,10.249,10.465,10.189,10.306,23950000.0
2008-12-15 13:00:00,10.23,10.461,10.153,10.377,26150000.0
2008-12-15 14:00:00,10.337,10.397,10.112,10.333,24650000.0
2008-12-15 15:00:00,10.218,10.405,10.133,10.321,26150000.0
2008-12-15 16:00:00,10.232,10.396,10.108,10.186,26300000.0
2008-12-15 17:00:00,10.095,10.694,10.095,10.474,27750000.0
2008-12-15 18:00:00,10.498,10.67,10.425,10.525,28200000.0
2008-12-15 19:00:00,10.53,10.724,10.363,10.517,26950000.0
2008-12-15 20:00:00,10.421,10.652,10.376,10.615,23900000.0
2008-12-15 21:00:00,10.533,10.678,10.454,10.602,16400000.0
2008-12-15 22:00:00,10.6,10.672,10.419,10.619,17400000.0
2008-12-15 23:00:00,10.547,10.729,10.455,10.638,12550000.0
2008-12-16 00:00:00,10.64,10.676,10.468,10.527,9900000.0
2008-12-16 01:00:00,10.615,10.699,10.424,10.653,15500000.0
2008-12-16 02:00:00,10.569,10.659,10.394,10.531,17500000.0
2008-12-16 03:00:00,10.569,10.624,10.429,10.595,11200000.0
2008-12-16 04:00:00,10.456,10.607,10.375,10.456,13650000.0
2008-12-16 05:00:00,10.511,10.604,10.367,10.48,10550000.0
2008-12-16 06:00:00,10.465,10.646,10.393,10.454,18950000.0
2008-12-16 07:00:00,10.564,10.646,10.406,10.568,22850000.0
2008-12-16 08:00:00,10.48,10.651,10.434,10.559,20900000.0
2008-12-16 09:00:00,10.58,10.653,10.39,10.534,32250000.0
2008-12-16 10:00:00,10.572,10.625,10.376,10.432,24400000.0
2008-12-16 11:00:00,10.453,10.646,10.368,10.385,27450000.0
2008-12-16 12:00:00,10.435,10.617,10.392,10.497,25600000.0
2008-12-16 13:00:00,10.436,10.639,10.369,10.536,27100000.0
2008-12-16 14:00:00,10.435,10.552,10.294,10.509,25550000.0
2008-12-16 15:00:00,10.404,10.554,10.31,10.529,26300000.0
2008-12-16 16:00:00,10.413,10.616,10.352,10.521,26400000.0
2008-12-16 17:00:00,10.46,10.843,10.413,10.56,27650000.0
2008-12-16 18:00:00,10.567,10.784,10.489,10.59,28050000.0
2008-12-16 19:00:00,10.607,10.723,10.473,10.632,26350000.0
2008-12-16 20:00:00,10.567,10.745,10.504,10.635,25000000.0
2008-12-16 21:00:00,10.607,10.893,10.454,10.885,26100000.0
2008-12-16 22:00:00,10.831,11.128,10.7,11.036,26650000.0
2008-12-16 23:00:00,11.091,11.292,10.943,11.159,20650000.0
2008-12-17 00:00:00,11.085,11.224,10.996,11.218,13150000.0
2008-12-17 01:00:00,11.193,11.409,11.081,11.188,21800000.0
2008-12-17 02:00:00,11.301,11.341,11.02,11.102,19800000.0
2008-12-17 03:00:00,11.186,11.22,10.963,11.146,22200000.0
2008-12-17 04:00:00,11.026,11.232,10.973,11.062,14700000.0
2008-12-17 05:00:00,11.095,11.228,10.988,11.131,17350000.0
2008-12-17 06:00:00,11.099,11.24,10.97,11.019,26350000.0
2008-12-17 07:00:00,11.137,11.213,10.94,11.139,23350000.0
2008-12-17 08:00:00,11.024,11.194,10.945,11.068,24900000.0
2008-12-17 09:00:00,11.067,11.17,10.879,11.125,32300000.0
2008-12-17 10:00:00,11.164,11.287,10.926,10.989,26650000.0
2008-12-17 11:00:00,10.983,11.092,10.784,10.805,27300000.0
2008-12-17 12:00:00,10.836,11.099,10.794,10.91,25500000.0
2008-12-17 13:00:00,10.858,11.09,10.785,10.963,27250000.0
2008-12-17 14:00:00,10.861,11.026,10.724,10.925,25450000.0
2008-12-17 15:00:00,10.823,11.153,10.736,11.094,26500000.0
2008-12-17 16:00:00,10.99,11.424,10.928,11.346,26450000.0
2008-12-17 17:00:00,11.295,11.559,11.193,11.319,27750000.0
2008-12-17 18:00:00,11.378,11.495,11.185,11.353,28350000.0
2008-12-17 19:00:00,11.344,11.495,11.222,11.388,27050000.0
2008-12-17 20:00:00,11.314,11.441,11.2,11.303,26500000.0
2008-12-17 21:00:00,11.399,11.465,11.203,11.402,21050000.0
2008-12-17 22:00:00,11.39,11.452,11.204,11.306,15350000.0
2008-12-17 23:00:00,11.303,11.407,11.19,11.364,10500000.0
2008-12-18 00:00:00,11.3,11.394,11.188,11.386,10950000.0
2008-12-18 01:00:00,11.242,11.422,11.174,11.2,14150000.0
2008-12-18 02:00:00,11.274,11.396,11.136,11.243,19000000.0
2008-12-18 03:00:00,11.33,11.375,11.145,11.227,14100000.0
2008-12-18 04:00:00,11.176,11.37,11.139,11.224,9700000.0
2008-12-18 05:00:00,11.231,11.353,11.151,11.326,15900000.0
2008-12-18 06:00:00,11.269,11.393,11.125,11.241,21100000.0
2008-12-18 07:00:00,11.31,11.387,11.136,11.331,20200000.0
2008-12-18 08:00:00,11.211,11.437,11.145,11.298,25300000.0
2008-12-18 09:00:00,11.287,11.357,11.141,11.267,32550000.0
2008-12-18 10:00:00,11.295,11.357,11.068,11.18,26800000.0
2008-12-18 11:00:00,11.186,11.458,11.099,11.259,27850000.0
2008-12-18 12:00:00,11.327,11.492,11.174,11.298,25950000.0
2008-12-18 13:00:00,11.237,11.422,11.138,11.273,26950000.0
2008-12-18 14:00:00,11.182,11.436,11.124,11.31,25750000.0
2008-12-18 15:00:00,11.21,11.359,10.963,11.03,26550000.0
2008-12-18 16:00:00,10.921,11.162,10.828,10.941,26400000.0
2008-12-18 17:00:00,10.894,11.147,10.869,10.988,27650000.0
2008-12-18 18:00:00,11.026,11.112,10.882,11.013,28250000.0
2008-12-18 19:00:00,10.988,11.13,10.881,11.049,27100000.0
2008-12-18 20:00:00,10.96,11.112,10.908,11.069,24750000.0
2008-12-18 21:00:00,10.972,11.136,10.881,10.998,16500000.0
2008-12-18 22:00:00,11.056,11.113,10.78,10.865,18250000.0
2008-12-18 23:00:00,10.923,11.005,10.721,10.937,15500000.0
2008-12-19 00:00:00,10.887,10.985,10.753,10.93,11300000.0
2008-12-19 01:00:00,10.898,11.01,10.791,10.948,13900000.0
2008-12-19 02:00:00,10.942,11.072,10.746,10.824,21350000.0
2008-12-19 03:00:00,10.875,10.959,10.698,10.839,18050000.0
2008-12-19 04:00:00,10.825,10.969,10.751,10.826,12650000.0
2008-12-19 05:00:00,10.861,10.993,10.75,10.844,16400000.0
2008-12-19 06:00:00,10.891,11.012,10.763,10.854,22300000.0
2008-12-19 07:00:00,10.939,11.04,10.808,10.978,22050000.0
2008-12-19 08:00:00,10.84,11.038,10.778,10.897,23500000.0
2008-12-19 09:00:00,10.93,11.008,10.719,10.865,32800000.0
2008-12-19 10:00:00,10.903,10.972,10.706,10.784,25850000.0
2008-12-19 11:00:00,10.758,10.876,10.591,10.622,27850000.0
2008-12-19 12:00:00,10.682,10.845,10.606,10.731,25950000.0
2008-12-19 13:00:00,10.623,10.825,10.468,10.605,26900000.0
2008-12-19 14:00:00,10.514,10.712,10.401,10.656,26000000.0
2008-12-19 15:00:00,10.576,10.856,10.492,10.799,26950000.0
2008-12-19 16:00:00,10.68,10.87,10.612,10.682,26500000.0
2008-12-19 17:00:00,10.621,10.973,10.621,10.763,27200000.0
2008-12-19 18:00:00,10.791,10.928,10.628,10.744,28000000.0
2008-12-19 19:00:00,10.759,10.873,10.628,10.798,26500000.0
2008-12-19 20:00:00,10.725,10.88,10.629,10.813,27500000.0
2008-12-19 21:00:00,10.832,10.874,10.652,10.874,20300000.0
2008-12-19 22:00:00,10.869,10.883,10.639,10.74,16400000.0
2008-12-19 23:00:00,10.778,10.908,10.613,10.81,10300000.0
2008-12-22 00:00:00,10.78,10.868,10.629,10.709,1050000.0
2008-12-22 01:00:00,10.788,10.921,10.638,10.721,10950000.0
2008-12-22 02:00:00,10.715,11.044,10.709,10.967,15450000.0
2008-12-22 03:00:00,10.95,11.075,10.828,10.904,13600000.0
2008-12-22 04:00:00,10.989,11.072,10.82,10.96,10050000.0
2008-12-22 05:00:00,10.905,11.073,10.819,11.002,12700000.0
2008-12-22 06:00:00,10.992,11.05,10.84,11.004,14400000.0
2008-12-22 07:00:00,10.955,11.06,10.851,10.862,15200000.0
2008-12-22 08:00:00,10.963,11.08,10.815,10.939,23200000.0
2008-12-22 09:00:00,10.927,11.053,10.814,10.892,28050000.0
2008-12-22 10:00:00,10.848,11.065,10.806,10.816,26150000.0
2008-12-22 11:00:00,10.91,11.055,10.782,10.857,24750000.0
2008-12-22 12:00:00,10.972,10.996,10.771,10.834,24450000.0
2008-12-22 13:00:00,10.922,10.978,10.696,10.848,22900000.0
2008-12-22 14:00:00,10.927,10.984,10.746,10.819,26700000.0
2008-12-22 15:00:00,10.87,11.006,10.769,10.864,25950000.0
2008-12-22 16:00:00,10.806,10.971,10.702,10.827,27850000.0
2008-12-22 17:00:00,10.819,10.941,10.658,10.809,26850000.0
2008-12-22 18:00:00,10.797,10.893,10.575,10.742,32800000.0
2008-12-22 19:00:00,10.733,10.851,10.603,10.689,25700000.0
2008-12-22 20:00:00,10.776,10.86,10.635,10.785,22600000.0
2008-12-22 21:00:00,10.673,10.885,10.616,10.761,24050000.0
2008-12-22 22:00:00,10.776,10.852,10.617,10.763,17950000.0
2008-12-22 23:00:00,10.706,10.84,10.633,10.695,10250000.0
2008-12-23 00:00:00,10.723,10.858,10.625,10.774,10000000.0
2008-12-23 01:00:00,10.706,10.875,10.638,10.83,14350000.0
2008-12-23 02:00:00,10.82,10.879,10.628,10.769,13000000.0
2008-12-23 03:00:00,10.65,10.845,10.618,10.731,14650000.0
2008-12-23 04:00:00,10.792,10.829,10.589,10.688,13450000.0
2008-12-23 05:00:00,10.678,10.804,10.577,10.681,15100000.0
2008-12-23 06:00:00,10.77,10.847,10.583,10.778,18750000.0
2008-12-23 07:00:00,10.654,10.823,10.598,10.707,25200000.0
2008-12-23 08:00:00,10.745,10.868,10.633,10.696,24950000.0
2008-12-23 09:00:00,10.717,10.878,10.632,10.743,25050000.0
2008-12-23 10:00:00,10.716,10.888,10.61,10.61,26750000.0
2008-12-23 11:00:00,10.728,10.842,10.579,10.658,24500000.0
2008-12-23 12:00:00,10.736,10.861,10.616,10.674,23050000.0
2008-12-23 13:00:00,10.806,10.856,10.601,10.718,24300000.0
2008-12-23 14:00:00,10.771,10.792,10.521,10.594,26450000.0
2008-12-23 15:00:00,10.636,10.759,10.47,10.564,25750000.0
2008-12-23 16:00:00,10.497,10.736,10.433,10.561,27850000.0
2008-12-23 17:00:00,10.561,10.7,10.159,10.342,25300000.0
2008-12-23 18:00:00,10.315,10.385,9.994,10.184,32950000.0
2008-12-23 19:00:00,10.165,10.292,10.018,10.067,25850000.0
2008-12-23 20:00:00,10.202,10.277,10.045,10.245,24550000.0
2008-12-23 21:00:00,10.123,10.294,10.026,10.179,23050000.0
2008-12-23 22:00:00,10.227,10.318,10.066,10.206,17650000.0
2008-12-23 23:00:00,10.136,10.286,10.024,10.066,14950000.0
2008-12-24 00:00:00,10.163,10.242,10.05,10.164,8150000.0
2008-12-24 01:00:00,10.168,10.339,10.098,10.268,17200000.0
2008-12-24 02:00:00,10.157,10.332,10.101,10.257,12950000.0
2008-12-24 03:00:00,10.239,10.349,10.155,10.239,15050000.0
2008-12-24 04:00:00,10.263,10.353,10.125,10.245,13800000.0
2008-12-24 05:00:00,10.208,10.359,10.123,10.328,9700000.0
2008-12-24 06:00:00,10.306,10.326,10.103,10.241,18750000.0
2008-12-24 07:00:00,10.213,10.333,10.107,10.175,24700000.0
2008-12-24 08:00:00,10.278,10.387,10.145,10.218,24800000.0
2008-12-24 09:00:00,10.235,10.385,10.145,10.272,27900000.0
2008-12-24 10:00:00,10.233,10.401,10.126,10.225,26950000.0
2008-12-24 11:00:00,10.271,10.436,10.186,10.302,25700000.0
2008-12-24 12:00:00,10.398,10.441,10.172,10.226,26350000.0
2008-12-24 13:00:00,10.349,10.434,10.126,10.206,23650000.0
2008-12-24 14:00:00,10.285,10.318,10.043,10.152,23400000.0
2008-12-24 15:00:00,10.18,10.346,10.078,10.214,25950000.0
2008-12-24 16:00:00,10.151,10.388,10.103,10.211,26850000.0
2008-12-24 17:00:00,10.243,10.395,10.158,10.324,25100000.0
2008-12-24 18:00:00,10.247,10.393,10.134,10.316,28450000.0
2008-12-24 19:00:00,10.312,10.408,10.137,10.192,23700000.0
2008-12-24 20:00:00,10.317,10.406,10.163,10.262,16100000.0
2008-12-24 21:00:00,10.239,10.364,10.161,10.244,10750000.0
2008-12-24 22:00:00,10.311,10.354,10.166,10.292,6150000.0
2008-12-24 23:00:00,10.196,10.342,10.168,10.322,6350000.0
2008-12-25 00:00:00,10.243,10.402,10.161,10.369,8250000.0
2008-12-25 01:00:00,10.231,10.404,10.164,10.345,9900000.0
2008-12-25 02:00:00,10.151,10.379,10.068,10.297,7750000.0
2008-12-25 03:00:00,10.18,10.394,10.163,10.19,5950000.0
2008-12-25 04:00:00,10.303,10.449,10.139,10.222,5700000.0
2008-12-25 05:00:00,10.238,10.342,10.168,10.218,5150000.0
2008-12-25 06:00:00,10.32,10.437,10.182,10.36,6900000.0
2008-12-25 07:00:00,10.268,10.363,10.144,10.216,9800000.0
2008-12-25 08:00:00,10.303,10.387,10.135,10.223,6550000.0
2008-12-25 09:00:00,10.235,10.369,10.168,10.171,8150000.0
2008-12-25 10:00:00,10.212,10.423,10.177,10.291,10700000.0
2008-12-25 11:00:00,10.299,10.374,10.23,10.278,2050000.0
2008-12-25 12:00:00,10.326,10.415,10.209,10.354,5200000.0
2008-12-25 13:00:00,10.374,10.386,10.253,10.253,1100000.0
2008-12-25 14:00:00,10.329,10.435,10.165,10.348,11550000.0
2008-12-25 15:00:00,10.235,10.383,10.175,10.231,7500000.0
2008-12-25 16:00:00,10.178,10.368,10.162,10.212,7450000.0
2008-12-25 17:00:00,10.238,10.338,10.17,10.218,5000000.0
2008-12-25 18:00:00,10.18,10.361,10.18,10.285,6800000.0
2008-12-25 19:00:00,10.283,10.369,10.136,10.302,5900000.0
2008-12-25 20:00:00,10.301,10.361,10.158,10.238,7250000.0
2008-12-25 21:00:00,10.205,10.377,10.156,10.259,9100000.0
2008-12-25 22:00:00,10.306,10.358,10.174,10.331,4250000.0
2008-12-25 23:00:00,10.206,10.329,10.123,10.322,5350000.0
2008-12-26 00:00:00,10.243,10.376,10.156,10.354,5700000.0
2008-12-26 01:00:00,10.23,10.366,10.093,10.105,10400000.0
2008-12-26 02:00:00,10.17,10.359,10.11,10.329,7450000.0
2008-12-26 03:00:00,10.292,10.387,10.132,10.312,5400000.0
2008-12-26 04:00:00,10.293,10.423,10.19,10.344,7200000.0
2008-12-26 05:00:00,10.284,10.386,10.168,10.33,6600000.0
2008-12-26 06:00:00,10.35,10.41,10.187,10.345,11150000.0
2008-12-26 07:00:00,10.353,10.426,10.206,10.228,18700000.0
2008-12-26 08:00:00,10.313,10.423,10.177,10.258,18850000.0
2008-12-26 09:00:00,10.266,10.438,10.198,10.279,26500000.0
2008-12-26 10:00:00,10.253,10.44,10.179,10.179,25450000.0
2008-12-26 11:00:00,10.278,10.385,10.126,10.23,25100000.0
2008-12-26 12:00:00,10.312,10.38,10.121,10.209,24700000.0
2008-12-26 13:00:00,10.336,10.382,10.08,10.295,21100000.0
2008-12-26 14:00:00,10.299,10.396,10.149,10.204,19250000.0
2008-12-26 15:00:00,10.268,10.44,10.211,10.306,25150000.0
2008-12-26 16:00:00,10.233,10.406,10.138,10.216,26450000.0
2008-12-26 17:00:00,10.239,10.372,10.131,10.28,23900000.0
2008-12-26 18:00:00,10.251,10.384,10.131,10.322,27300000.0
2008-12-26 19:00:00,10.323,10.429,10.169,10.273,21500000.0
2008-12-26 20:00:00,10.36,10.592,10.214,10.507,24050000.0
2008-12-26 21:00:00,10.434,10.625,10.349,10.505,23200000.0
2008-12-26 22:00:00,10.523,10.77,10.404,10.66,22800000.0
2008-12-26 23:00:00,10.598,10.724,10.454,10.553,9150000.0
2008-12-29 00:00:00,10.553,10.683,10.489,10.594,6700000.0
2008-12-29 01:00:00,10.606,10.786,10.52,10.615,21350000.0
2008-12-29 02:00:00,10.655,10.964,10.569,10.871,21900000.0
2008-12-29 03:00:00,10.854,10.989,10.74,10.879,19700000.0
2008-12-29 04:00:00,10.826,10.965,10.697,10.765,17300000.0
2008-12-29 05:00:00,10.803,10.904,10.667,10.858,22350000.0
2008-12-29 06:00:00,10.797,10.93,10.623,10.68,26500000.0
2008-12-29 07:00:00,10.772,10.864,10.612,10.822,24500000.0
2008-12-29 08:00:00,10.714,10.876,10.64,10.81,23550000.0
2008-12-29 09:00:00,10.787,10.894,10.641,10.782,31300000.0
2008-12-29 10:00:00,10.822,10.91,10.623,10.697,24400000.0
2008-12-29 11:00:00,10.717,10.985,10.642,10.796,27850000.0
2008-12-29 12:00:00,10.857,10.989,10.677,10.855,25600000.0
2008-12-29 13:00:00,10.822,10.984,10.729,10.923,26750000.0
2008-12-29 14:00:00,10.835,10.942,10.704,10.861,26150000.0
2008-12-29 15:00:00,10.761,11.232,10.713,11.053,26750000.0
2008-12-29 16:00:00,10.968,11.11,10.845,10.987,26500000.0
2008-12-29 17:00:00,10.894,11.112,10.789,10.862,27600000.0
2008-12-29 18:00:00,10.885,11.008,10.662,10.829,28350000.0
2008-12-29 19:00:00,10.821,10.938,10.683,10.871,25900000.0
2008-12-29 20:00:00,10.763,10.893,10.575,10.699,26300000.0
2008-12-29 21:00:00,10.761,10.863,10.594,10.834,21050000.0
2008-12-29 22:00:00,10.81,10.863,10.635,10.737,18200000.0
2008-12-29 23:00:00,10.806,10.884,10.645,10.832,11700000.0
2008-12-30 00:00:00,10.764,10.91,10.678,10.8,12000000.0
2008-12-30 01:00:00,10.802,10.92,10.673,10.75,16250000.0
2008-12-30 02:00:00,10.9,10.946,10.714,10.851,16650000.0
2008-12-30 03:00:00,10.827,10.898,10.678,10.819,10600000.0
2008-12-30 04:00:00,10.776,10.914,10.703,10.856,13200000.0
2008-12-30 05:00:00,10.801,10.91,10.684,10.856,13300000.0
2008-12-30 06:00:00,10.784,10.935,10.694,10.75,25500000.0
2008-12-30 07:00:00,10.814,10.902,10.657,10.821,24700000.0
2008-12-30 08:00:00,10.7,10.882,10.635,10.793,24600000.0
2008-12-30 09:00:00,10.777,10.915,10.66,10.821,32100000.0
2008-12-30 10:00:00,10.841,10.91,10.583,10.641,26400000.0
2008-12-30 11:00:00,10.707,10.831,10.57,10.656,27950000.0
2008-12-30 12:00:00,10.687,10.832,10.546,10.731,24700000.0
2008-12-30 13:00:00,10.652,10.889,10.619,10.809,24800000.0
2008-12-30 14:00:00,10.733,10.817,10.548,10.706,26050000.0
2008-12-30 15:00:00,10.623,10.811,10.52,10.807,26700000.0
2008-12-30 16:00:00,10.699,10.935,10.658,10.797,26750000.0
2008-12-30 17:00:00,10.726,11.111,10.679,10.967,27850000.0
2008-12-30 18:00:00,10.981,11.115,10.858,10.917,28600000.0
2008-12-30 19:00:00,10.899,11.116,10.834,10.985,26150000.0
2008-12-30 20:00:00,10.888,10.986,10.747,10.893,23850000.0
2008-12-30 21:00:00,10.924,11.001,10.684,10.88,17700000.0
2008-12-30 22:00:00,10.877,10.927,10.673,10.793,14900000.0
2008-12-30 23:00:00,10.865,10.973,10.738,10.934,13700000.0
2008-12-31 00:00:00,10.874,10.982,10.748,10.913,11550000.0
2008-12-31 01:00:00,10.922,11.033,10.759,10.973,14400000.0
2008-12-31 02:00:00,10.99,11.017,10.793,10.945,12250000.0
2008-12-31 03:00:00,10.934,10.99,10.82,10.885,6650000.0
2008-12-31 04:00:00,10.869,11.007,10.76,10.779,11950000.0
2008-12-31 05:00:00,10.799,10.935,10.693,10.854,18300000.0
2008-12-31 06:00:00,10.794,10.966,10.716,10.775,18850000.0
2008-12-31 07:00:00,10.828,10.943,10.695,10.86,19750000.0
2008-12-31 08:00:00,10.76,10.948,10.719,10.873,21400000.0
2008-12-31 09:00:00,10.857,10.935,10.692,10.864,30350000.0
2008-12-31 10:00:00,10.852,10.941,10.707,10.828,26400000.0
2008-12-31 11:00:00,10.814,10.953,10.725,10.743,27050000.0
2008-12-31 12:00:00,10.816,10.96,10.654,10.753,25500000.0
2008-12-31 13:00:00,10.716,10.889,10.65,10.742,26100000.0
2008-12-31 14:00:00,10.686,10.835,10.609,10.822,24850000.0
2008-12-31 15:00:00,10.703,10.872,10.578,10.754,26350000.0
2008-12-31 16:00:00,10.658,10.885,10.598,10.703,26700000.0
2008-12-31 17:00:00,10.62,10.918,10.62,10.742,28100000.0
2008-12-31 18:00:00,10.78,11.038,10.654,10.906,28450000.0
2008-12-31 19:00:00,10.91,11.241,10.844,11.163,27100000.0
2008-12-31 20:00:00,11.101,11.323,11.02,11.22,25650000.0
2008-12-31 21:00:00,11.327,11.361,11.131,11.265,13900000.0
2008-12-31 22:00:00,11.26,11.353,11.152,11.245,10050000.0
2008-12-31 23:00:00,11.268,11.339,11.096,11.282,7300000.0
2009-01-01 00:00:00,11.215,11.405,11.139,11.196,13000000.0
2009-01-01 01:00:00,11.279,11.382,11.137,11.311,8800000.0
2009-01-01 02:00:00,11.325,11.383,11.14,11.218,6350000.0
2009-01-01 03:00:00,11.284,11.381,11.159,11.371,8850000.0
2009-01-01 04:00:00,11.186,11.377,11.162,11.328,7400000.0
2009-01-01 05:00:00,11.289,11.389,11.152,11.356,8250000.0
2009-01-01 06:00:00,11.234,11.365,11.13,11.152,8150000.0
2009-01-01 07:00:00,11.288,11.309,11.158,11.228,3300000.0
2009-01-01 08:00:00,11.19,11.357,11.163,11.249,5650000.0
2009-01-01 09:00:00,11.287,11.34,11.158,11.277,7850000.0
2009-01-01 10:00:00,11.302,11.384,11.166,11.316,5450000.0
2009-01-01 11:00:00,11.221,11.33,11.142,11.169,7000000.0
2009-01-01 12:00:00,11.231,11.337,11.164,11.216,8200000.0
2009-01-01 13:00:00,11.176,11.358,11.147,11.185,5600000.0
2009-01-01 14:00:00,11.219,11.342,11.139,11.334,7200000.0
2009-01-01 15:00:00,11.208,11.333,11.162,11.307,6100000.0
2009-01-01 16:00:00,11.185,11.328,11.177,11.296,3500000.0
2009-01-01 17:00:00,11.166,11.314,11.114,11.293,8400000.0
2009-01-01 18:00:00,11.228,11.345,11.163,11.313,7000000.0
2009-01-01 19:00:00,11.228,11.371,11.152,11.249,5650000.0
2009-01-01 20:00:00,11.204,11.323,11.152,11.268,6850000.0
2009-01-01 21:00:00,11.314,11.354,11.158,11.188,5900000.0
2009-01-01 22:00:00,11.31,11.336,11.142,11.291,4150000.0
2009-01-01 23:00:00,11.273,11.314,11.17,11.284,3200000.0
2009-01-02 00:00:00,11.281,11.364,11.158,11.317,10250000.0
2009-01-02 01:00:00,11.314,11.416,11.163,11.332,17450000.0
2009-01-02 02:00:00,11.366,11.38,11.137,11.244,15150000.0
2009-01-02 03:00:00,11.274,11.311,10.966,11.052,15300000.0
2009-01-02 04:00:00,11.038,11.216,10.936,11.097,20500000.0
2009-01-02 05:00:00,11.137,11.217,10.985,11.034,18600000.0
2009-01-02 06:00:00,11.102,11.182,10.956,10.987,21000000.0
2009-01-02 07:00:00,11.068,11.14,10.924,11.094,18750000.0
2009-01-02 08:00:00,11.002,11.169,10.951,11.049,15900000.0
2009-01-02 09:00:00,11.078,11.204,10.955,11.149,32850000.0
2009-01-02 10:00:00,11.162,11.215,10.969,11.038,24100000.0
2009-01-02 11:00:00,11.041,11.161,10.909,10.957,26500000.0
2009-01-02 12:00:00,11.029,11.148,10.863,11.0,25950000.0
2009-01-02 13:00:00,10.927,11.143,10.859,11.085,26600000.0
2009-01-02 14:00:00,11.003,11.142,10.884,11.059,26150000.0
2009-01-02 15:00:00,10.983,11.2,10.897,11.104,26800000.0
2009-01-02 16:00:00,11.004,11.244,10.98,11.131,26500000.0
2009-01-02 17:00:00,11.038,11.443,11.038,11.275,27750000.0
2009-01-02 18:00:00,11.31,11.53,11.229,11.353,28100000.0
2009-01-02 19:00:00,11.382,11.509,11.234,11.375,27400000.0
2009-01-02 20:00:00,11.299,11.507,11.249,11.433,26200000.0
2009-01-02 21:00:00,11.487,11.545,11.294,11.437,18400000.0
2009-01-02 22:00:00,11.47,11.555,11.331,11.408,19700000.0
2009-01-02 23:00:00,11.491,11.59,11.338,11.528,14800000.0
2009-01-05 00:00:00,11.434,11.563,11.358,11.528,6850000.0
2009-01-05 01:00:00,11.569,11.736,11.446,11.631,21400000.0
2009-01-05 02:00:00,11.658,11.707,11.473,11.551,19150000.0
2009-01-05 03:00:00,11.597,11.64,11.402,11.508,17200000.0
2009-01-05 04:00:00,11.481,11.63,11.359,11.407,20200000.0
2009-01-05 05:00:00,11.46,11.577,11.283,11.426,23000000.0
2009-01-05 06:00:00,11.353,11.454,11.175,11.254,25850000.0
2009-01-05 07:00:00,11.342,11.491,11.192,11.38,23850000.0
2009-01-05 08:00:00,11.309,11.478,11.225,11.353,25000000.0
2009-01-05 09:00:00,11.372,11.413,11.203,11.381,32850000.0
2009-01-05 10:00:00,11.389,11.441,11.023,11.1,26700000.0
2009-01-05 11:00:00,11.088,11.221,10.987,11.049,27650000.0
2009-01-05 12:00:00,11.077,11.207,10.946,11.011,25950000.0
2009-01-05 13:00:00,10.953,11.136,10.886,11.039,26850000.0
2009-01-05 14:00:00,10.961,11.095,10.769,10.964,26200000.0
2009-01-05 15:00:00,10.837,11.025,10.419,10.614,27000000.0
2009-01-05 16:00:00,10.491,10.904,10.491,10.814,26500000.0
2009-01-05 17:00:00,10.714,10.983,10.663,10.799,27800000.0
2009-01-05 18:00:00,10.831,10.995,10.695,10.872,28500000.0
2009-01-05 19:00:00,10.878,11.065,10.765,11.059,27050000.0
2009-01-05 20:00:00,11.005,11.283,10.943,11.106,25750000.0
2009-01-05 21:00:00,11.232,11.284,11.017,11.168,21950000.0
2009-01-05 22:00:00,11.182,11.248,11.029,11.143,15400000.0
2009-01-05 23:00:00,11.178,11.24,11.02,11.212,11050000.0
2009-01-06 00:00:00,11.134,11.264,11.056,11.175,14000000.0
2009-01-06 01:00:00,11.145,11.226,10.994,11.147,16500000.0
2009-01-06 02:00:00,11.154,11.217,10.933,11.018,19600000.0
2009-01-06 03:00:00,11.087,11.149,10.921,11.063,17650000.0
2009-01-06 04:00:00,11.045,11.189,10.951,11.008,18800000.0
2009-01-06 05:00:00,11.056,11.146,10.91,11.086,19850000.0
2009-01-06 06:00:00,11.024,11.142,10.898,10.976,23150000.0
2009-01-06 07:00:00,11.048,11.079,10.806,10.971,24050000.0
2009-01-06 08:00:00,10.889,11.05,10.818,10.973,25000000.0
2009-01-06 09:00:00,10.976,11.048,10.738,10.868,32150000.0
2009-01-06 10:00:00,10.886,10.899,10.618,10.73,26400000.0
2009-01-06 11:00:00,10.722,10.907,10.639,10.682,27900000.0
2009-01-06 12:00:00,10.778,10.904,10.646,10.766,25500000.0
2009-01-06 13:00:00,10.704,10.939,10.667,10.859,26650000.0
2009-01-06 14:00:00,10.752,10.93,10.667,10.911,26300000.0
2009-01-06 15:00:00,10.78,11.076,10.754,11.031,26500000.0
2009-01-06 16:00:00,10.901,11.198,10.854,11.035,26500000.0
2009-01-06 17:00:00,11.023,11.221,10.943,11.009,27900000.0
2009-01-06 18:00:00,11.017,11.222,10.928,11.098,28400000.0
2009-01-06 19:00:00,11.109,11.258,10.991,11.162,27250000.0
2009-01-06 20:00:00,11.093,11.463,11.05,11.385,25900000.0
2009-01-06 21:00:00,11.412,11.54,11.248,11.486,21800000.0
2009-01-06 22:00:00,11.494,11.524,11.247,11.361,18950000.0
2009-01-06 23:00:00,11.383,11.491,11.259,11.416,11700000.0
2009-01-07 00:00:00,11.356,11.509,11.257,11.414,13400000.0
2009-01-07 01:00:00,11.426,11.471,11.212,11.341,17400000.0
2009-01-07 02:00:00,11.335,11.45,11.175,11.266,22250000.0
2009-01-07 03:00:00,11.304,11.357,11.141,11.263,20600000.0
2009-01-07 04:00:00,11.196,11.372,11.132,11.186,18500000.0
2009-01-07 05:00:00,11.241,11.384,11.102,11.278,20050000.0
2009-01-07 06:00:00,11.254,11.328,11.076,11.146,22250000.0
2009-01-07 07:00:00,11.247,11.398,11.087,11.281,24700000.0
2009-01-07 08:00:00,11.192,11.34,11.088,11.209,25000000.0
2009-01-07 09:00:00,11.24,11.409,11.053,11.352,32900000.0
2009-01-07 10:00:00,11.338,11.416,11.167,11.317,26450000.0
2009-01-07 11:00:00,11.276,11.413,11.162,11.178,27900000.0
2009-01-07 12:00:00,11.254,11.39,11.155,11.267,24250000.0
2009-01-07 13:00:00,11.226,11.429,11.194,11.327,26450000.0
2009-01-07 14:00:00,11.255,11.43,11.169,11.361,25600000.0
2009-01-07 15:00:00,11.23,11.572,11.185,11.464,26750000.0
2009-01-07 16:00:00,11.362,11.488,10.862,10.916,26550000.0
2009-01-07 17:00:00,10.836,11.019,10.726,10.813,28000000.0
2009-01-07 18:00:00,10.863,11.199,10.804,11.084,28100000.0
2009-01-07 19:00:00,11.093,11.194,10.957,11.11,27250000.0
2009-01-07 20:00:00,11.018,11.139,10.908,11.001,27100000.0
2009-01-07 21:00:00,11.07,11.11,10.819,10.91,23150000.0
2009-01-07 22:00:00,10.986,11.014,10.761,10.849,21650000.0
2009-01-07 23:00:00,10.923,11.046,10.814,10.964,15100000.0
2009-01-08 00:00:00,10.924,11.078,10.852,11.005,9450000.0
2009-01-08 01:00:00,10.984,11.061,10.798,10.865,22300000.0
2009-01-08 02:00:00,10.905,11.031,10.759,10.879,20850000.0
2009-01-08 03:00:00,10.918,10.981,10.778,10.903,15950000.0
2009-01-08 04:00:00,10.826,10.993,10.785,10.867,18300000.0
2009-01-08 05:00:00,10.891,11.025,10.793,10.95,16200000.0
2009-01-08 06:00:00,10.874,11.081,10.788,10.856,20100000.0
2009-01-08 07:00:00,10.976,11.084,10.827,11.011,22200000.0
2009-01-08 08:00:00,10.904,11.115,10.869,11.039,25000000.0
2009-01-08 09:00:00,11.051,11.114,10.79,10.938,31650000.0
2009-01-08 10:00:00,10.972,11.013,10.734,10.883,26600000.0
2009-01-08 11:00:00,10.88,11.072,10.776,10.857,28000000.0
2009-01-08 12:00:00,10.909,11.055,10.811,10.869,25200000.0
2009-01-08 13:00:00,10.872,11.021,10.726,10.884,27100000.0
2009-01-08 14:00:00,10.761,10.935,10.644,10.895,26300000.0
2009-01-08 15:00:00,10.744,11.225,10.724,11.151,26700000.0
2009-01-08 16:00:00,11.042,11.276,10.967,11.083,26750000.0
2009-01-08 17:00:00,10.992,11.216,10.896,10.932,28150000.0
2009-01-08 18:00:00,10.961,11.181,10.874,10.953,28300000.0
2009-01-08 19:00:00,10.973,11.148,10.869,11.101,27550000.0
2009-01-08 20:00:00,11.001,11.142,10.892,11.049,26500000.0
2009-01-08 21:00:00,11.11,11.157,10.948,11.118,19050000.0
2009-01-08 22:00:00,11.1,11.132,10.923,11.026,15650000.0
2009-01-08 23:00:00,11.082,11.128,10.915,11.049,11150000.0
2009-01-09 00:00:00,11.034,11.134,10.918,11.036,10250000.0
2009-01-09 01:00:00,11.084,11.127,10.922,11.067,13400000.0
2009-01-09 02:00:00,11.037,11.099,10.892,10.951,14400000.0
2009-01-09 03:00:00,11.029,11.114,10.884,10.996,13700000.0
2009-01-09 04:00:00,10.989,11.144,10.926,11.075,18100000.0
2009-01-09 05:00:00,11.049,11.141,10.913,11.073,17250000.0
2009-01-09 06:00:00,11.052,11.189,10.916,10.977,25050000.0
2009-01-09 07:00:00,11.085,11.207,10.932,11.112,22200000.0
2009-01-09 08:00:00,10.995,11.166,10.926,11.093,19350000.0
2009-01-09 09:00:00,11.087,11.182,10.947,11.018,30100000.0
2009-01-09 10:00:00,11.133,11.185,10.954,11.041,25400000.0
2009-01-09 11:00:00,10.996,11.158,10.924,10.96,26650000.0
2009-01-09 12:00:00,11.032,11.221,10.926,10.983,25550000.0
2009-01-09 13:00:00,10.946,11.23,10.89,11.186,27200000.0
2009-01-09 14:00:00,11.099,11.28,11.021,11.229,26550000.0
2009-01-09 15:00:00,11.106,11.36,11.042,11.194,26850000.0
2009-01-09 16:00:00,11.103,11.242,10.802,10.961,26750000.0
2009-01-09 17:00:00,10.883,11.11,10.852,10.937,27600000.0
2009-01-09 18:00:00,10.984,11.328,10.877,11.195,28600000.0
2009-01-09 19:00:00,11.197,11.552,11.135,11.294,26800000.0
2009-01-09 20:00:00,11.178,11.378,11.089,11.239,24450000.0
2009-01-09 21:00:00,11.284,11.345,11.081,11.288,20800000.0
2009-01-09 22:00:00,11.266,11.301,11.078,11.114,12600000.0
2009-01-09 23:00:00,11.172,11.291,11.06,11.205,13900000.0
2009-01-12 00:00:00,11.154,11.278,11.078,11.209,8950000.0
2009-01-12 01:00:00,11.187,11.322,11.021,11.179,18750000.0
2009-01-12 02:00:00,11.193,11.28,11.008,11.129,16450000.0
2009-01-12 03:00:00,11.148,11.225,10.968,11.124,19900000.0
2009-01-12 04:00:00,11.157,11.247,11.009,11.144,15100000.0
2009-01-12 05:00:00,11.149,11.246,10.991,11.177,15850000.0
2009-01-12 06:00:00,11.157,11.209,10.969,11.201,20700000.0
2009-01-12 07:00:00,11.14,11.256,11.015,11.091,20100000.0
2009-01-12 08:00:00,11.194,11.271,11.004,11.126,24400000.0
2009-01-12 09:00:00,11.09,11.249,10.968,11.04,27750000.0
2009-01-12 10:00:00,11.022,11.183,10.941,10.943,27200000.0
2009-01-12 11:00:00,10.989,11.219,10.913,10.985,26500000.0
2009-01-12 12:00:00,11.089,11.17,10.921,11.023,25650000.0
2009-01-12 13:00:00,11.131,11.142,10.919,10.999,25750000.0
2009-01-12 14:00:00,11.05,11.158,10.891,10.932,26350000.0
2009-01-12 15:00:00,10.968,11.063,10.646,10.859,25950000.0
2009-01-12 16:00:00,10.785,11.049,10.753,10.877,27800000.0
2009-01-12 17:00:00,10.887,11.005,10.713,10.912,26400000.0
2009-01-12 18:00:00,10.884,10.974,10.68,10.849,32500000.0
2009-01-12 19:00:00,10.842,10.976,10.671,10.738,25000000.0
2009-01-12 20:00:00,10.859,10.871,10.58,10.756,24500000.0
2009-01-12 21:00:00,10.675,10.789,10.393,10.543,26650000.0
2009-01-12 22:00:00,10.598,10.639,10.368,10.517,20150000.0
2009-01-12 23:00:00,10.504,10.66,10.408,10.523,15700000.0
2009-01-13 00:00:00,10.541,10.675,10.45,10.585,10500000.0
2009-01-13 01:00:00,10.512,10.658,10.433,10.574,18600000.0
2009-01-13 02:00:00,10.65,10.703,10.415,10.649,25400000.0
2009-01-13 03:00:00,10.635,10.758,10.475,10.586,19350000.0
2009-01-13 04:00:00,10.685,10.727,10.49,10.666,12650000.0
2009-01-13 05:00:00,10.518,10.72,10.49,10.68,11400000.0
2009-01-13 06:00:00,10.678,10.749,10.493,10.497,21350000.0
2009-01-13 07:00:00,10.663,10.73,10.5,10.644,26450000.0
2009-01-13 08:00:00,10.676,10.735,10.48,10.597,22850000.0
2009-01-13 09:00:00,10.566,10.67,10.385,10.488,28350000.0
2009-01-13 10:00:00,10.452,10.646,10.38,10.484,26950000.0
2009-01-13 11:00:00,10.543,10.697,10.46,10.534,26350000.0
2009-01-13 12:00:00,10.619,10.681,10.362,10.454,26600000.0
2009-01-13 13:00:00,10.548,10.628,10.375,10.484,26100000.0
2009-01-13 14:00:00,10.569,10.661,10.344,10.465,27400000.0
2009-01-13 15:00:00,10.485,10.635,10.295,10.378,25950000.0
2009-01-13 16:00:00,10.31,10.672,10.31,10.536,27600000.0
2009-01-13 17:00:00,10.554,10.76,10.442,10.653,27200000.0
2009-01-13 18:00:00,10.52,10.815,10.515,10.72,31700000.0
2009-01-13 19:00:00,10.722,10.781,10.503,10.577,24900000.0
2009-01-13 20:00:00,10.685,10.734,10.471,10.661,24600000.0
2009-01-13 21:00:00,10.566,10.776,10.491,10.603,22500000.0
2009-01-13 22:00:00,10.677,10.733,10.539,10.691,12700000.0
2009-01-13 23:00:00,10.731,10.74,10.559,10.703,9350000.0
2009-01-14 00:00:00,10.633,10.746,10.524,10.722,8450000.0
2009-01-14 01:00:00,10.661,10.758,10.539,10.699,15250000.0
2009-01-14 02:00:00,10.707,10.787,10.543,10.669,17600000.0
2009-01-14 03:00:00,10.591,10.801,10.554,10.77,16750000.0
2009-01-14 04:00:00,10.741,10.839,10.564,10.678,14500000.0
2009-01-14 05:00:00,10.693,10.812,10.607,10.775,14550000.0
2009-01-14 06:00:00,10.715,10.821,10.587,10.681,15800000.0
2009-01-14 07:00:00,10.686,10.805,10.6,10.671,21950000.0
2009-01-14 08:00:00,10.769,10.828,10.569,10.685,24600000.0
2009-01-14 09:00:00,10.702,10.881,10.606,10.781,26950000.0
2009-01-14 10:00:00,10.74,10.893,10.584,10.6,27300000.0
2009-01-14 11:00:00,10.676,10.818,10.582,10.662,26250000.0
2009-01-14 12:00:00,10.741,10.84,10.574,10.723,22600000.0
2009-01-14 13:00:00,10.776,10.875,10.541,10.655,25200000.0
2009-01-14 14:00:00,10.73,10.815,10.544,10.564,27150000.0
2009-01-14 15:00:00,10.618,10.729,10.319,10.364,25950000.0
2009-01-14 16:00:00,10.308,10.585,10.28,10.449,28150000.0
2009-01-14 17:00:00,10.457,10.59,10.179,10.323,26600000.0
2009-01-14 18:00:00,10.353,10.538,10.219,10.523,32000000.0
2009-01-14 19:00:00,10.509,10.564,10.292,10.371,25000000.0
2009-01-14 20:00:00,10.482,10.546,10.272,10.456,23800000.0
2009-01-14 21:00:00,10.369,10.606,10.302,10.473,25350000.0
2009-01-14 22:00:00,10.489,10.569,10.352,10.501,19300000.0
2009-01-14 23:00:00,10.518,10.589,10.371,10.426,13650000.0
2009-01-15 00:00:00,10.453,10.552,10.38,10.494,7450000.0
2009-01-15 01:00:00,10.487,10.644,10.349,10.588,17800000.0
2009-01-15 02:00:00,10.608,10.676,10.423,10.552,19800000.0
2009-01-15 03:00:00,10.503,10.612,10.358,10.539,23700000.0
2009-01-15 04:00:00,10.493,10.581,10.389,10.428,12500000.0
2009-01-15 05:00:00,10.398,10.573,10.331,10.385,16100000.0
2009-01-15 06:00:00,10.461,10.566,10.281,10.452,19600000.0
2009-01-15 07:00:00,10.469,10.555,10.295,10.381,20600000.0
2009-01-15 08:00:00,10.454,10.544,10.303,10.401,20250000.0
2009-01-15 09:00:00,10.404,10.514,10.18,10.281,26950000.0
2009-01-15 10:00:00,10.273,10.45,10.223,10.277,27050000.0
2009-01-15 11:00:00,10.328,10.516,10.243,10.299,26400000.0
2009-01-15 12:00:00,10.433,10.489,10.284,10.371,25600000.0
2009-01-15 13:00:00,10.468,10.523,10.246,10.417,25350000.0
2009-01-15 14:00:00,10.47,10.57,10.303,10.305,26500000.0
2009-01-15 15:00:00,10.384,10.616,10.288,10.515,25950000.0
2009-01-15 16:00:00,10.463,10.607,10.294,10.387,28050000.0
2009-01-15 17:00:00,10.388,10.495,10.213,10.421,26850000.0
2009-01-15 18:00:00,10.304,10.481,10.227,10.4,32750000.0
2009-01-15 19:00:00,10.386,10.449,10.174,10.275,24200000.0
2009-01-15 20:00:00,10.352,10.536,10.207,10.462,23950000.0
2009-01-15 21:00:00,10.398,10.692,10.359,10.55,27300000.0
2009-01-15 22:00:00,10.593,10.668,10.39,10.536,18550000.0
2009-01-15 23:00:00,10.539,10.633,10.408,10.475,12900000.0
2009-01-16 00:00:00,10.483,10.628,10.41,10.579,7850000.0
2009-01-16 01:00:00,10.561,10.632,10.42,10.572,12650000.0
2009-01-16 02:00:00,10.576,10.648,10.409,10.564,16000000.0
2009-01-16 03:00:00,10.531,10.674,10.42,10.633,16650000.0
2009-01-16 04:00:00,10.629,10.699,10.465,10.572,16250000.0
2009-01-16 05:00:00,10.632,10.737,10.489,10.668,17000000.0
2009-01-16 06:00:00,10.605,10.722,10.422,10.491,18600000.0
2009-01-16 07:00:00,10.587,10.684,10.454,10.565,19800000.0
2009-01-16 08:00:00,10.632,10.684,10.453,10.543,24250000.0
2009-01-16 09:00:00,10.544,10.68,10.417,10.48,24400000.0
2009-01-16 10:00:00,10.486,10.646,10.408,10.493,27800000.0
2009-01-16 11:00:00,10.541,10.744,10.451,10.572,25800000.0
2009-01-16 12:00:00,10.674,10.814,10.507,10.633,26350000.0
2009-01-16 13:00:00,10.748,10.828,10.544,10.714,26350000.0
2009-01-16 14:00:00,10.783,10.838,10.554,10.589,26550000.0
2009-01-16 15:00:00,10.668,10.974,10.604,10.863,25950000.0
2009-01-16 16:00:00,10.8,11.085,10.79,10.884,27800000.0
2009-01-16 17:00:00,10.892,11.145,10.788,11.058,27400000.0
2009-01-16 18:00:00,11.049,11.162,10.886,11.07,32600000.0
2009-01-16 19:00:00,11.065,11.283,10.972,11.057,25000000.0
2009-01-16 20:00:00,11.209,11.253,11.008,11.206,25400000.0
2009-01-16 21:00:00,11.081,11.303,11.042,11.154,20350000.0
2009-01-16 22:00:00,11.145,11.305,11.062,11.191,15150000.0
2009-01-16 23:00:00,11.198,11.263,11.047,11.18,11600000.0
2009-01-19 00:00:00,11.122,11.265,11.054,11.201,6900000.0
2009-01-19 01:00:00,11.139,11.323,11.081,11.225,16750000.0
2009-01-19 02:00:00,11.244,11.271,11.022,11.084,17900000.0
2009-01-19 03:00:00,11.154,11.246,11.003,11.093,15150000.0
2009-01-19 04:00:00,11.056,11.253,11.009,11.157,13950000.0
2009-01-19 05:00:00,11.131,11.203,10.985,11.049,10700000.0
2009-01-19 06:00:00,11.104,11.263,11.004,11.095,22150000.0
2009-01-19 07:00:00,11.192,11.254,11.024,11.171,20950000.0
2009-01-19 08:00:00,11.038,11.278,11.005,11.163,23150000.0
2009-01-19 09:00:00,11.172,11.21,10.972,11.079,25700000.0
2009-01-19 10:00:00,11.132,11.239,10.973,11.126,22850000.0
2009-01-19 11:00:00,11.116,11.283,11.012,11.049,24800000.0
2009-01-19 12:00:00,11.151,11.292,11.021,11.135,25950000.0
2009-01-19 13:00:00,11.043,11.27,10.995,11.154,23850000.0
2009-01-19 14:00:00,11.087,11.19,10.939,11.086,25800000.0
2009-01-19 15:00:00,10.972,11.186,10.928,11.123,26150000.0
2009-01-19 16:00:00,10.995,11.156,10.883,11.009,25300000.0
2009-01-19 17:00:00,10.956,11.143,10.872,10.987,26850000.0
2009-01-19 18:00:00,11.028,11.238,10.943,11.075,27450000.0
2009-01-19 19:00:00,11.103,11.243,10.993,11.171,22200000.0
2009-01-19 20:00:00,11.072,11.215,10.975,11.143,16900000.0
2009-01-19 21:00:00,10.991,11.26,10.991,11.124,12200000.0
2009-01-19 22:00:00,11.17,11.231,10.993,11.059,6050000.0
2009-01-19 23:00:00,11.028,11.168,10.993,11.114,5900000.0
2009-01-20 00:00:00,11.123,11.197,10.968,11.061,8550000.0
2009-01-20 01:00:00,11.11,11.196,10.958,11.13,11550000.0
2009-01-20 02:00:00,11.114,11.203,10.874,10.984,20450000.0
2009-01-20 03:00:00,10.989,11.121,10.853,10.998,18100000.0
2009-01-20 04:00:00,10.956,11.15,10.889,11.071,18050000.0
2009-01-20 05:00:00,11.031,11.176,10.903,10.983,16650000.0
2009-01-20 06:00:00,10.994,11.104,10.864,10.901,26250000.0
2009-01-20 07:00:00,11.0,11.111,10.854,11.009,21000000.0
2009-01-20 08:00:00,10.92,11.099,10.879,10.948,21750000.0
2009-01-20 09:00:00,11.017,11.069,10.817,10.865,36350000.0
2009-01-20 10:00:00,10.953,11.016,10.759,10.912,26150000.0
2009-01-20 11:00:00,10.922,11.117,10.764,10.905,27500000.0
2009-01-20 12:00:00,11.002,11.139,10.874,10.948,25950000.0
2009-01-20 13:00:00,10.893,11.253,10.888,11.253,26800000.0
2009-01-20 14:00:00,11.174,11.337,11.083,11.269,26250000.0
2009-01-20 15:00:00,11.197,11.377,11.061,11.257,27200000.0
2009-01-20 16:00:00,11.164,11.311,10.989,11.101,26800000.0
2009-01-20 17:00:00,11.043,11.322,11.041,11.128,27850000.0
2009-01-20 18:00:00,11.168,11.379,11.113,11.211,28500000.0
2009-01-20 19:00:00,11.218,11.32,11.073,11.237,27350000.0
2009-01-20 20:00:00,11.256,11.27,10.963,11.083,28750000.0
2009-01-20 21:00:00,11.074,11.19,10.959,11.119,22050000.0
2009-01-20 22:00:00,11.142,11.212,10.967,11.047,20800000.0
2009-01-20 23:00:00,11.061,11.182,10.967,11.109,18200000.0
2009-01-21 00:00:00,11.127,11.196,10.988,11.143,12650000.0
2009-01-21 01:00:00,11.087,11.196,10.961,11.111,22400000.0
2009-01-21 02:00:00,11.112,11.193,10.938,11.046,22200000.0
2009-01-21 03:00:00,11.048,11.171,10.965,11.073,15300000.0
2009-01-21 04:00:00,11.039,11.22,10.979,11.19,20100000.0
2009-01-21 05:00:00,11.171,11.297,11.024,11.077,17750000.0
2009-01-21 06:00:00,11.093,11.265,11.003,11.084,25100000.0
2009-01-21 07:00:00,11.166,11.26,10.996,11.164,22950000.0
2009-01-21 08:00:00,11.056,11.23,11.003,11.123,24100000.0
2009-01-21 09:00:00,11.165,11.22,10.959,11.094,30750000.0
2009-01-21 10:00:00,11.144,11.305,10.961,11.212,25200000.0
2009-01-21 11:00:00,11.204,11.503,11.117,11.336,28150000.0
2009-01-21 12:00:00,11.409,11.496,11.206,11.316,25950000.0
2009-01-21 13:00:00,11.226,11.445,11.188,11.324,27150000.0
2009-01-21 14:00:00,11.274,11.383,11.108,11.294,26250000.0
2009-01-21 15:00:00,11.206,11.382,11.097,11.292,26900000.0
2009-01-21 16:00:00,11.218,11.416,11.131,11.299,26750000.0
2009-01-21 17:00:00,11.204,11.362,10.994,10.997,27900000.0
2009-01-21 18:00:00,11.015,11.208,10.911,11.101,28500000.0
2009-01-21 19:00:00,11.079,11.259,10.976,11.255,26900000.0
2009-01-21 20:00:00,11.154,11.357,11.076,11.203,28300000.0
2009-01-21 21:00:00,11.226,11.286,11.044,11.207,23450000.0
2009-01-21 22:00:00,11.233,11.292,11.09,11.153,22050000.0
2009-01-21 23:00:00,11.247,11.346,11.102,11.275,15250000.0
2009-01-22 00:00:00,11.301,11.33,11.103,11.189,12200000.0
2009-01-22 01:00:00,11.263,11.351,11.1,11.246,18250000.0
2009-01-22 02:00:00,11.259,11.331,11.097,11.226,20650000.0
2009-01-22 03:00:00,11.26,11.321,11.101,11.272,16400000.0
2009-01-22 04:00:00,11.161,11.33,11.08,11.255,20950000.0
2009-01-22 05:00:00,11.228,11.291,11.039,11.208,18050000.0
2009-01-22 06:00:00,11.212,11.335,11.1,11.191,21100000.0
2009-01-22 07:00:00,11.281,11.337,11.099,11.247,20650000.0
2009-01-22 08:00:00,11.186,11.358,11.114,11.253,22200000.0
2009-01-22 09:00:00,11.257,11.335,11.109,11.244,30300000.0
2009-01-22 10:00:00,11.28,11.433,11.145,11.279,26550000.0
2009-01-22 11:00:00,11.256,11.386,11.105,11.137,27950000.0
2009-01-22 12:00:00,11.196,11.331,11.044,11.166,25950000.0
2009-01-22 13:00:00,11.126,11.311,11.067,11.252,27150000.0
2009-01-22 14:00:00,11.171,11.345,11.098,11.241,25900000.0
2009-01-22 15:00:00,11.155,11.339,11.069,11.293,26850000.0
2009-01-22 16:00:00,11.164,11.434,11.134,11.291,26950000.0
2009-01-22 17:00:00,11.241,11.502,11.241,11.292,27900000.0
2009-01-22 18:00:00,11.331,11.5,11.228,11.285,29350000.0
2009-01-22 19:00:00,11.317,11.487,11.251,11.366,27400000.0
2009-01-22 20:00:00,11.285,11.462,11.203,11.379,27950000.0
2009-01-22 21:00:00,11.353,11.444,11.198,11.317,17900000.0
2009-01-22 22:00:00,11.37,11.445,11.195,11.267,21300000.0
2009-01-22 23:00:00,11.349,11.416,11.214,11.374,13650000.0
2009-01-23 00:00:00,11.393,11.405,11.208,11.389,8300000.0
2009-01-23 01:00:00,11.354,11.463,11.187,11.351,15900000.0
2009-01-23 02:00:00,11.334,11.421,11.171,11.267,22600000.0
2009-01-23 03:00:00,11.268,11.395,11.18,11.352,16850000.0
2009-01-23 04:00:00,11.196,11.371,11.159,11.295,16900000.0
2009-01-23 05:00:00,11.28,11.387,11.151,11.242,18850000.0
2009-01-23 06:00:00,11.259,11.406,11.17,11.264,24100000.0
2009-01-23 07:00:00,11.356,11.448,11.211,11.373,20500000.0
2009-01-23 08:00:00,11.238,11.415,11.219,11.323,15350000.0
2009-01-23 09:00:00,11.352,11.407,11.144,11.256,33350000.0
2009-01-23 10:00:00,11.347,11.416,11.162,11.284,26700000.0
2009-01-23 11:00:00,11.276,11.481,11.16,11.306,27800000.0
2009-01-23 12:00:00,11.358,11.577,11.284,11.433,25950000.0
2009-01-23 13:00:00,11.393,11.653,11.369,11.519,27150000.0
2009-01-23 14:00:00,11.447,11.586,11.312,11.486,26250000.0
2009-01-23 15:00:00,11.36,11.581,11.294,11.515,27150000.0
2009-01-23 16:00:00,11.41,11.606,11.254,11.325,26650000.0
2009-01-23 17:00:00,11.308,11.449,11.108,11.311,27600000.0
2009-01-23 18:00:00,11.344,11.884,11.275,11.771,28800000.0
2009-01-23 19:00:00,11.756,12.088,11.677,11.904,27400000.0
2009-01-23 20:00:00,11.818,11.982,11.704,11.879,29300000.0
2009-01-23 21:00:00,11.773,11.952,11.674,11.81,21350000.0
2009-01-23 22:00:00,11.826,11.948,11.654,11.813,23550000.0
2009-01-23 23:00:00,11.887,11.981,11.761,11.92,12800000.0
2009-01-26 00:00:00,11.952,11.952,11.758,11.865,5900000.0
2009-01-26 01:00:00,11.891,11.961,11.681,11.91,18500000.0
2009-01-26 02:00:00,11.779,11.974,11.675,11.736,18250000.0
2009-01-26 03:00:00,11.749,11.892,11.693,11.753,15350000.0
2009-01-26 04:00:00,11.724,11.9,11.676,11.811,14700000.0
2009-01-26 05:00:00,11.803,11.909,11.669,11.778,13850000.0
2009-01-26 06:00:00,11.784,11.918,11.681,11.743,15700000.0
2009-01-26 07:00:00,11.848,11.918,11.715,11.856,11650000.0
2009-01-26 08:00:00,11.73,11.92,11.691,11.841,19600000.0
2009-01-26 09:00:00,11.831,11.944,11.705,11.864,33750000.0
2009-01-26 10:00:00,11.921,12.049,11.761,11.881,25100000.0
2009-01-26 11:00:00,11.936,12.03,11.771,11.778,23750000.0
2009-01-26 12:00:00,11.886,12.114,11.783,11.959,25550000.0
2009-01-26 13:00:00,11.928,12.12,11.825,12.091,27300000.0
2009-01-26 14:00:00,12.012,12.159,11.919,12.134,25900000.0
2009-01-26 15:00:00,12.044,12.143,11.815,11.992,26500000.0
2009-01-26 16:00:00,11.876,12.24,11.837,12.034,26550000.0
2009-01-26 17:00:00,11.989,12.224,11.913,11.99,27800000.0
2009-01-26 18:00:00,12.037,12.213,11.946,12.046,29050000.0
2009-01-26 19:00:00,12.058,12.273,11.963,12.187,27650000.0
2009-01-26 20:00:00,12.147,12.245,11.926,12.086,28300000.0
2009-01-26 21:00:00,12.1,12.109,11.896,12.041,22600000.0
2009-01-26 22:00:00,12.095,12.189,11.888,11.934,23050000.0
2009-01-26 23:00:00,11.973,12.125,11.883,12.033,15200000.0
2009-01-27 00:00:00,12.053,12.136,11.839,12.039,9800000.0
2009-01-27 01:00:00,12.024,12.104,11.85,12.01,13750000.0
2009-01-27 02:00:00,12.041,12.086,11.851,11.941,14500000.0
2009-01-27 03:00:00,11.956,12.044,11.853,12.011,15950000.0
2009-01-27 04:00:00,11.895,12.072,11.842,12.012,17150000.0
2009-01-27 05:00:00,11.969,12.099,11.855,11.942,18300000.0
2009-01-27 06:00:00,11.993,12.116,11.855,11.954,23450000.0
2009-01-27 07:00:00,12.038,12.198,11.918,12.131,21600000.0
2009-01-27 08:00:00,11.954,12.168,11.928,12.021,19050000.0
2009-01-27 09:00:00,12.088,12.144,11.906,11.992,29950000.0
2009-01-27 10:00:00,12.068,12.125,11.83,11.874,26400000.0
2009-01-27 11:00:00,11.878,12.08,11.776,11.802,28150000.0
2009-01-27 12:00:00,11.869,12.04,11.751,11.927,25500000.0
2009-01-27 13:00:00,11.876,12.063,11.761,11.884,27150000.0
2009-01-27 14:00:00,11.828,11.95,11.716,11.935,26250000.0
2009-01-27 15:00:00,11.826,12.072,11.786,12.028,27000000.0
2009-01-27 16:00:00,11.925,12.052,11.813,11.899,26500000.0
2009-01-27 17:00:00,11.829,12.098,11.803,11.943,27950000.0
2009-01-27 18:00:00,11.981,12.19,11.887,12.055,28650000.0
2009-01-27 19:00:00,12.077,12.184,11.932,12.117,27150000.0
2009-01-27 20:00:00,12.005,12.204,11.888,12.014,27050000.0
2009-01-27 21:00:00,11.942,12.044,11.81,11.922,23600000.0
2009-01-27 22:00:00,11.979,12.047,11.78,11.913,21750000.0
2009-01-27 23:00:00,11.842,12.091,11.796,11.963,17450000.0
2009-01-28 00:00:00,12.08,12.118,11.888,11.916,12100000.0
2009-01-28 01:00:00,12.043,12.168,11.901,12.031,17150000.0
2009-01-28 02:00:00,12.03,12.167,11.908,12.001,21500000.0
2009-01-28 03:00:00,12.058,12.15,11.914,12.09,16150000.0
2009-01-28 04:00:00,11.966,12.121,11.9,12.048,22050000.0
2009-01-28 05:00:00,12.011,12.083,11.824,11.88,18400000.0
2009-01-28 06:00:00,11.939,12.163,11.866,11.975,23500000.0
2009-01-28 07:00:00,12.046,12.119,11.858,12.04,21650000.0
2009-01-28 08:00:00,11.914,12.106,11.828,11.983,22500000.0
2009-01-28 09:00:00,11.987,12.068,11.818,11.96,34950000.0
2009-01-28 10:00:00,12.022,12.158,11.84,11.995,26700000.0
2009-01-28 11:00:00,11.981,12.1,11.796,11.796,27950000.0
2009-01-28 12:00:00,11.858,12.111,11.811,11.912,25950000.0
2009-01-28 13:00:00,11.886,12.088,11.815,11.966,27150000.0
2009-01-28 14:00:00,11.906,12.017,11.672,11.881,26250000.0
2009-01-28 15:00:00,11.786,12.056,11.746,12.036,26500000.0
2009-01-28 16:00:00,11.93,12.113,11.845,11.977,26950000.0
2009-01-28 17:00:00,11.904,12.136,11.869,11.999,27850000.0
2009-01-28 18:00:00,12.02,12.136,11.794,11.88,29250000.0
2009-01-28 19:00:00,11.898,12.041,11.812,11.968,27500000.0
2009-01-28 20:00:00,12.0,12.037,11.812,11.989,29450000.0
2009-01-28 21:00:00,12.0,12.068,11.765,11.919,24950000.0
2009-01-28 22:00:00,11.98,12.024,11.769,11.892,23350000.0
2009-01-28 23:00:00,11.938,12.022,11.805,11.871,12850000.0
2009-01-29 00:00:00,11.968,11.968,11.778,11.914,8000000.0
2009-01-29 01:00:00,11.897,11.996,11.752,11.896,13100000.0
2009-01-29 02:00:00,11.907,11.991,11.732,11.787,16550000.0
2009-01-29 03:00:00,11.821,11.929,11.711,11.8,12250000.0
2009-01-29 04:00:00,11.776,11.926,11.697,11.738,13200000.0
2009-01-29 05:00:00,11.846,11.907,11.715,11.762,13600000.0
2009-01-29 06:00:00,11.794,11.95,11.693,11.77,21200000.0
2009-01-29 07:00:00,11.881,11.964,11.71,11.802,21700000.0
2009-01-29 08:00:00,11.774,11.939,11.722,11.874,22700000.0
2009-01-29 09:00:00,11.875,11.968,11.719,11.84,34100000.0
2009-01-29 10:00:00,11.89,11.932,11.553,11.653,26850000.0
2009-01-29 11:00:00,11.643,11.762,11.496,11.551,27800000.0
2009-01-29 12:00:00,11.572,11.786,11.533,11.607,25950000.0
2009-01-29 13:00:00,11.568,11.804,11.54,11.735,27150000.0
2009-01-29 14:00:00,11.682,11.78,11.511,11.766,25850000.0
2009-01-29 15:00:00,11.651,11.943,11.557,11.871,27000000.0
2009-01-29 16:00:00,11.759,11.927,11.649,11.771,26800000.0
2009-01-29 17:00:00,11.732,12.053,11.718,11.914,27900000.0
2009-01-29 18:00:00,11.939,12.121,11.824,11.993,28950000.0
2009-01-29 19:00:00,11.958,12.154,11.863,12.14,27600000.0
2009-01-29 20:00:00,12.044,12.254,11.948,12.123,27900000.0
2009-01-29 21:00:00,12.006,12.216,11.976,12.131,21500000.0
2009-01-29 22:00:00,12.138,12.383,12.021,12.361,25500000.0
2009-01-29 23:00:00,12.302,12.38,12.104,12.306,18500000.0
2009-01-30 00:00:00,12.323,12.36,12.158,12.232,9550000.0
2009-01-30 01:00:00,12.322,12.379,12.13,12.265,21950000.0
2009-01-30 02:00:00,12.28,12.341,12.057,12.238,18950000.0
2009-01-30 03:00:00,12.234,12.321,12.08,12.187,13750000.0
2009-01-30 04:00:00,12.187,12.322,12.108,12.268,15100000.0
2009-01-30 05:00:00,12.228,12.346,12.066,12.139,14400000.0
2009-01-30 06:00:00,12.154,12.306,12.065,12.132,22400000.0
2009-01-30 07:00:00,12.236,12.299,12.054,12.228,23650000.0
2009-01-30 08:00:00,12.1,12.326,12.1,12.235,21450000.0
2009-01-30 09:00:00,12.232,12.302,12.073,12.204,35800000.0
2009-01-30 10:00:00,12.249,12.58,12.123,12.375,26600000.0
2009-01-30 11:00:00,12.392,12.558,12.303,12.311,27950000.0
2009-01-30 12:00:00,12.401,12.556,12.274,12.384,25950000.0
2009-01-30 13:00:00,12.342,12.592,12.307,12.474,27150000.0
2009-01-30 14:00:00,12.383,12.526,12.244,12.469,26250000.0
2009-01-30 15:00:00,12.367,12.613,12.284,12.475,26850000.0
2009-01-30 16:00:00,12.359,12.569,12.279,12.404,26950000.0
2009-01-30 17:00:00,12.326,12.526,12.177,12.425,28000000.0
2009-01-30 18:00:00,12.443,12.596,12.343,12.501,28850000.0
2009-01-30 19:00:00,12.493,12.638,12.321,12.524,27550000.0
2009-01-30 20:00:00,12.468,12.617,12.379,12.562,28700000.0
2009-01-30 21:00:00,12.523,12.614,12.36,12.53,22650000.0
2009-01-30 22:00:00,12.557,12.679,12.404,12.522,24700000.0
2009-01-30 23:00:00,12.516,12.676,12.461,12.593,14850000.0
2009-02-02 00:00:00,12.623,12.64,12.446,12.446,6800000.0
2009-02-02 01:00:00,12.609,12.67,12.43,12.561,16900000.0
2009-02-02 02:00:00,12.564,12.677,12.403,12.579,16400000.0
2009-02-02 03:00:00,12.466,12.624,12.328,12.476,17450000.0
2009-02-02 04:00:00,12.441,12.535,12.27,12.348,13200000.0
2009-02-02 05:00:00,12.3,12.483,12.238,12.37,21800000.0
2009-02-02 06:00:00,12.333,12.451,12.208,12.39,20700000.0
2009-02-02 07:00:00,12.362,12.481,12.229,12.421,25750000.0
2009-02-02 08:00:00,12.388,12.446,12.154,12.238,26650000.0
2009-02-02 09:00:00,12.266,12.444,12.177,12.314,28050000.0
2009-02-02 10:00:00,12.265,12.432,12.191,12.191,28000000.0
2009-02-02 11:00:00,12.249,12.435,12.161,12.249,25450000.0
2009-02-02 12:00:00,12.381,12.436,12.234,12.28,24800000.0
2009-02-02 13:00:00,12.398,12.464,12.182,12.329,26250000.0
2009-02-02 14:00:00,12.391,12.431,12.067,12.128,27150000.0
2009-02-02 15:00:00,12.174,12.41,12.128,12.317,25950000.0
2009-02-02 16:00:00,12.265,12.518,12.174,12.421,27950000.0
2009-02-02 17:00:00,12.429,12.596,12.301,12.485,26400000.0
2009-02-02 18:00:00,12.422,12.589,12.35,12.468,36050000.0
2009-02-02 19:00:00,12.498,12.552,12.299,12.362,24150000.0
2009-02-02 20:00:00,12.434,12.507,12.21,12.37,23850000.0
2009-02-02 21:00:00,12.264,12.457,12.201,12.33,23800000.0
2009-02-02 22:00:00,12.3,12.47,12.182,12.313,19700000.0
2009-02-02 23:00:00,12.32,12.457,12.168,12.286,23200000.0
2009-02-03 00:00:00,12.335,12.452,12.218,12.389,11800000.0
2009-02-03 01:00:00,12.31,12.425,12.152,12.339,20700000.0
2009-02-03 02:00:00,12.318,12.367,12.141,12.298,21200000.0
2009-02-03 03:00:00,12.273,12.393,12.133,12.303,20350000.0
2009-02-03 04:00:00,12.293,12.394,12.12,12.234,17200000.0
2009-02-03 05:00:00,12.218,12.348,12.115,12.291,18500000.0
2009-02-03 06:00:00,12.253,12.402,12.111,12.326,22500000.0
2009-02-03 07:00:00,12.334,12.391,12.169,12.302,24250000.0
2009-02-03 08:00:00,12.295,12.375,12.153,12.249,19100000.0
2009-02-03 09:00:00,12.256,12.396,12.111,12.194,27550000.0
2009-02-03 10:00:00,12.18,12.356,12.109,12.195,27250000.0
2009-02-03 11:00:00,12.252,12.448,12.156,12.265,26350000.0
2009-02-03 12:00:00,12.356,12.398,12.144,12.261,25750000.0
2009-02-03 13:00:00,12.339,12.387,12.166,12.254,24500000.0
2009-02-03 14:00:00,12.314,12.417,12.125,12.183,27150000.0
2009-02-03 15:00:00,12.253,12.494,12.18,12.306,25950000.0
2009-02-03 16:00:00,12.243,12.419,12.108,12.179,28150000.0
2009-02-03 17:00:00,12.17,12.401,12.076,12.266,26850000.0
2009-02-03 18:00:00,12.2,12.41,12.031,12.187,35650000.0
2009-02-03 19:00:00,12.159,12.289,12.044,12.125,25250000.0
2009-02-03 20:00:00,12.229,12.342,12.084,12.287,24800000.0
2009-02-03 21:00:00,12.225,12.403,12.16,12.286,26400000.0
2009-02-03 22:00:00,12.257,12.45,12.194,12.393,22400000.0
2009-02-03 23:00:00,12.399,12.479,12.226,12.297,19550000.0
2009-02-04 00:00:00,12.347,12.46,12.243,12.302,10900000.0
2009-02-04 01:00:00,12.378,12.496,12.221,12.371,17350000.0
2009-02-04 02:00:00,12.41,12.424,12.178,12.326,18800000.0
2009-02-04 03:00:00,12.301,12.417,12.189,12.371,17600000.0
2009-02-04 04:00:00,12.348,12.394,12.2,12.311,13800000.0
2009-02-04 05:00:00,12.228,12.401,12.154,12.38,17200000.0
2009-02-04 06:00:00,12.344,12.422,12.152,12.301,22050000.0
2009-02-04 07:00:00,12.311,12.422,12.166,12.372,21650000.0
2009-02-04 08:00:00,12.339,12.408,12.169,12.288,26300000.0
2009-02-04 09:00:00,12.277,12.402,12.179,12.283,26300000.0
2009-02-04 10:00:00,12.247,12.373,12.164,12.228,24450000.0
2009-02-04 11:00:00,12.255,12.437,12.146,12.292,26200000.0
2009-02-04 12:00:00,12.372,12.463,12.222,12.294,25900000.0
2009-02-04 13:00:00,12.369,12.444,12.212,12.335,25050000.0
2009-02-04 14:00:00,12.372,12.43,12.192,12.244,26950000.0
2009-02-04 15:00:00,12.266,12.46,12.175,12.335,26000000.0
2009-02-04 16:00:00,12.259,12.62,12.259,12.443,28100000.0
2009-02-04 17:00:00,12.462,12.584,12.326,12.485,27200000.0
2009-02-04 18:00:00,12.424,12.583,12.328,12.479,35950000.0
2009-02-04 19:00:00,12.467,12.574,12.288,12.288,25250000.0
2009-02-04 20:00:00,12.434,12.503,12.29,12.444,24250000.0
2009-02-04 21:00:00,12.333,12.533,12.288,12.473,22150000.0
2009-02-04 22:00:00,12.374,12.567,12.341,12.472,23950000.0
2009-02-04 23:00:00,12.478,12.54,12.317,12.393,23450000.0
2009-02-05 00:00:00,12.435,12.522,12.31,12.467,10100000.0
2009-02-05 01:00:00,12.435,12.557,12.306,12.468,16250000.0
2009-02-05 02:00:00,12.471,12.524,12.197,12.305,16950000.0
2009-02-05 03:00:00,12.346,12.489,12.152,12.423,21150000.0
2009-02-05 04:00:00,12.394,12.461,12.24,12.39,14150000.0
2009-02-05 05:00:00,12.278,12.456,12.229,12.427,16100000.0
2009-02-05 06:00:00,12.375,12.505,12.266,12.421,18550000.0
2009-02-05 07:00:00,12.398,12.499,12.251,12.482,22500000.0
2009-02-05 08:00:00,12.465,12.551,12.311,12.399,25000000.0
2009-02-05 09:00:00,12.402,12.523,12.289,12.385,26050000.0
2009-02-05 10:00:00,12.371,12.599,12.312,12.417,28150000.0
2009-02-05 11:00:00,12.472,12.623,12.41,12.443,26200000.0
2009-02-05 12:00:00,12.559,12.785,12.376,12.605,26950000.0
2009-02-05 13:00:00,12.731,12.874,12.551,12.69,26250000.0
2009-02-05 14:00:00,12.751,12.873,12.621,12.659,26950000.0
2009-02-05 15:00:00,12.712,12.894,12.622,12.758,25700000.0
2009-02-05 16:00:00,12.704,12.872,12.617,12.694,28200000.0
2009-02-05 17:00:00,12.708,12.866,12.574,12.758,26900000.0
2009-02-05 18:00:00,12.711,12.848,12.603,12.767,35800000.0
2009-02-05 19:00:00,12.746,12.801,12.561,12.656,25100000.0
2009-02-05 20:00:00,12.763,12.834,12.549,12.737,23650000.0
2009-02-05 21:00:00,12.715,12.92,12.662,12.802,25950000.0
2009-02-05 22:00:00,12.751,12.917,12.696,12.828,16950000.0
2009-02-05 23:00:00,12.825,12.906,12.65,12.705,18000000.0
2009-02-06 00:00:00,12.755,12.908,12.678,12.815,12400000.0
2009-02-06 01:00:00,12.777,12.864,12.59,12.697,18800000.0
2009-02-06 02:00:00,12.78,12.831,12.598,12.734,15800000.0
2009-02-06 03:00:00,12.719,12.848,12.616,12.792,13700000.0
2009-02-06 04:00:00,12.812,12.842,12.636,12.659,15700000.0
2009-02-06 05:00:00,12.638,12.856,12.613,12.789,18600000.0
2009-02-06 06:00:00,12.735,12.853,12.613,12.786,17700000.0
2009-02-06 07:00:00,12.783,12.892,12.658,12.851,27800000.0
2009-02-06 08:00:00,12.827,12.9,12.679,12.788,23900000.0
2009-02-06 09:00:00,12.776,12.92,12.686,12.765,28400000.0
2009-02-06 10:00:00,12.733,12.9,12.624,12.664,26600000.0
2009-02-06 11:00:00,12.742,12.898,12.626,12.69,26200000.0
2009-02-06 12:00:00,12.781,12.869,12.645,12.706,25850000.0
2009-02-06 13:00:00,12.83,12.903,12.614,12.776,23850000.0
2009-02-06 14:00:00,12.849,13.028,12.709,12.775,27000000.0
2009-02-06 15:00:00,12.884,13.073,12.779,12.86,25950000.0
2009-02-06 16:00:00,12.803,13.061,12.732,12.881,27950000.0
2009-02-06 17:00:00,12.922,13.053,12.757,12.962,26650000.0
2009-02-06 18:00:00,12.925,13.073,12.797,12.992,35900000.0
2009-02-06 19:00:00,12.98,13.138,12.822,12.986,24600000.0
2009-02-06 20:00:00,13.06,13.189,12.908,13.085,24000000.0
2009-02-06 21:00:00,12.989,13.156,12.921,13.031,24850000.0
2009-02-06 22:00:00,12.993,13.124,12.878,13.032,18150000.0
2009-02-06 23:00:00,13.036,13.098,12.882,13.085,15850000.0
2009-02-09 00:00:00,13.035,13.114,12.902,12.987,8500000.0
2009-02-09 01:00:00,12.936,13.103,12.879,12.915,20750000.0
2009-02-09 02:00:00,13.048,13.117,12.838,12.962,18800000.0
2009-02-09 03:00:00,12.928,13.078,12.831,12.96,19450000.0
2009-02-09 04:00:00,12.899,13.046,12.803,12.969,19500000.0
2009-02-09 05:00:00,12.951,13.043,12.829,12.886,14550000.0
2009-02-09 06:00:00,12.941,13.079,12.848,12.945,23850000.0
2009-02-09 07:00:00,13.027,13.094,12.855,13.05,21400000.0
2009-02-09 08:00:00,12.963,13.102,12.874,13.015,22450000.0
2009-02-09 09:00:00,13.021,13.086,12.821,12.927,35350000.0
2009-02-09 10:00:00,12.998,13.059,12.755,12.879,26100000.0
2009-02-09 11:00:00,12.89,13.034,12.79,12.823,27500000.0
2009-02-09 12:00:00,12.885,13.031,12.767,12.9,25600000.0
2009-02-09 13:00:00,12.834,13.034,12.791,12.986,26550000.0
2009-02-09 14:00:00,12.901,13.052,12.812,13.011,26250000.0
2009-02-09 15:00:00,12.919,13.059,12.746,12.894,26950000.0
2009-02-09 16:00:00,12.771,13.011,12.764,12.834,26700000.0
2009-02-09 17:00:00,12.803,13.001,12.719,12.876,28150000.0
2009-02-09 18:00:00,12.896,13.052,12.781,12.853,29100000.0
2009-02-09 19:00:00,12.874,12.976,12.722,12.863,27200000.0
2009-02-09 20:00:00,12.875,12.91,12.658,12.85,28650000.0
2009-02-09 21:00:00,12.815,12.904,12.682,12.811,19400000.0
2009-02-09 22:00:00,12.842,12.894,12.666,12.751,21950000.0
2009-02-09 23:00:00,12.712,12.897,12.662,12.786,13300000.0
2009-02-10 00:00:00,12.82,12.854,12.631,12.83,10900000.0
2009-02-10 01:00:00,12.797,12.858,12.628,12.794,15950000.0
2009-02-10 02:00:00,12.787,12.909,12.661,12.719,21050000.0
2009-02-10 03:00:00,12.786,12.905,12.689,12.803,17800000.0
2009-02-10 04:00:00,12.854,12.916,12.684,12.702,14900000.0
2009-02-10 05:00:00,12.801,12.893,12.689,12.856,11000000.0
2009-02-10 06:00:00,12.851,12.967,12.699,12.785,19450000.0
2009-02-10 07:00:00,12.789,12.9,12.698,12.83,18500000.0
2009-02-10 08:00:00,12.743,12.911,12.655,12.815,21600000.0
2009-02-10 09:00:00,12.82,12.86,12.602,12.692,31100000.0
2009-02-10 10:00:00,12.781,12.879,12.59,12.727,25400000.0
2009-02-10 11:00:00,12.728,12.882,12.608,12.7,28250000.0
2009-02-10 12:00:00,12.746,12.99,12.681,12.867,25800000.0
2009-02-10 13:00:00,12.804,13.004,12.728,12.904,26400000.0
2009-02-10 14:00:00,12.852,13.07,12.768,13.038,26350000.0
2009-02-10 15:00:00,12.887,13.2,12.845,13.147,26900000.0
2009-02-10 16:00:00,13.029,13.188,12.945,13.034,26700000.0
2009-02-10 17:00:00,12.98,13.177,12.925,12.976,27900000.0
2009-02-10 18:00:00,12.975,13.2,12.909,13.042,29150000.0
2009-02-10 19:00:00,13.024,13.137,12.881,13.095,26550000.0
2009-02-10 20:00:00,13.094,13.204,12.899,13.163,29050000.0
2009-02-10 21:00:00,13.128,13.238,13.001,13.118,24000000.0
2009-02-10 22:00:00,13.155,13.214,12.988,12.989,24050000.0
2009-02-10 23:00:00,13.095,13.176,12.933,13.1,13100000.0
2009-02-11 00:00:00,13.128,13.195,12.943,13.009,9200000.0
2009-02-11 01:00:00,13.072,13.165,12.921,13.099,21250000.0
2009-02-11 02:00:00,12.965,13.16,12.95,13.027,13450000.0
2009-02-11 03:00:00,13.066,13.166,12.973,13.053,14350000.0
2009-02-11 04:00:00,13.024,13.172,12.962,13.082,10750000.0
2009-02-11 05:00:00,13.081,13.166,12.959,12.989,13500000.0
2009-02-11 06:00:00,13.131,13.153,12.944,13.003,15550000.0
2009-02-11 07:00:00,12.999,13.147,12.947,13.115,18600000.0
2009-02-11 08:00:00,13.004,13.196,12.951,13.12,21050000.0
2009-02-11 09:00:00,13.119,13.269,12.989,13.155,33450000.0
2009-02-11 10:00:00,13.169,13.341,13.081,13.185,26250000.0
2009-02-11 11:00:00,13.182,13.326,13.094,13.152,27100000.0
2009-02-11 12:00:00,13.21,13.426,13.166,13.29,25900000.0
2009-02-11 13:00:00,13.348,13.457,13.198,13.328,27050000.0
2009-02-11 14:00:00,13.238,13.412,13.148,13.353,25950000.0
2009-02-11 15:00:00,13.223,13.398,13.091,13.193,26950000.0
2009-02-11 16:00:00,13.093,13.559,13.093,13.436,26700000.0
2009-02-11 17:00:00,13.377,13.675,13.299,13.5,28050000.0
2009-02-11 18:00:00,13.54,13.67,13.41,13.509,29250000.0
2009-02-11 19:00:00,13.503,13.591,13.384,13.496,26900000.0
2009-02-11 20:00:00,13.549,13.592,13.349,13.483,28550000.0
2009-02-11 21:00:00,13.449,13.6,13.339,13.494,20750000.0
2009-02-11 22:00:00,13.528,13.622,13.353,13.375,23100000.0
2009-02-11 23:00:00,13.414,13.564,13.331,13.508,14750000.0
2009-02-12 00:00:00,13.483,13.571,13.328,13.488,11200000.0
2009-02-12 01:00:00,13.454,13.563,13.309,13.504,14750000.0
2009-02-12 02:00:00,13.425,13.543,13.296,13.368,18200000.0
2009-02-12 03:00:00,13.453,13.538,13.309,13.394,14450000.0
2009-02-12 04:00:00,13.476,13.522,13.319,13.452,11450000.0
2009-02-12 05:00:00,13.454,13.526,13.299,13.411,16050000.0
2009-02-12 06:00:00,13.421,13.733,13.373,13.498,24050000.0
2009-02-12 07:00:00,13.599,13.684,13.448,13.624,21550000.0
2009-02-12 08:00:00,13.497,13.721,13.454,13.655,22950000.0
2009-02-12 09:00:00,13.674,13.723,13.461,13.558,33350000.0
2009-02-12 10:00:00,13.628,13.737,13.482,13.596,25700000.0
2009-02-12 11:00:00,13.565,13.703,13.417,13.45,27900000.0
2009-02-12 12:00:00,13.516,13.635,13.398,13.52,25850000.0
2009-02-12 13:00:00,13.546,13.59,13.197,13.318,26900000.0
2009-02-12 14:00:00,13.243,13.498,13.178,13.404,26350000.0
2009-02-12 15:00:00,13.32,13.516,13.189,13.373,27350000.0
2009-02-12 16:00:00,13.251,13.453,13.139,13.342,26700000.0
2009-02-12 17:00:00,13.244,13.522,13.24,13.345,27850000.0
2009-02-12 18:00:00,13.373,13.516,13.296,13.405,29100000.0
2009-02-12 19:00:00,13.403,13.532,13.276,13.463,27450000.0
2009-02-12 20:00:00,13.494,13.573,13.295,13.456,28650000.0
2009-02-12 21:00:00,13.415,13.555,13.291,13.47,22100000.0
2009-02-12 22:00:00,13.494,13.564,13.313,13.379,25300000.0
2009-02-12 23:00:00,13.396,13.554,13.309,13.346,12050000.0
2009-02-13 00:00:00,13.462,13.493,13.257,13.47,9350000.0
2009-02-13 01:00:00,13.42,13.482,13.238,13.444,16850000.0
2009-02-13 02:00:00,13.43,13.474,13.259,13.319,15000000.0
2009-02-13 03:00:00,13.383,13.486,13.289,13.422,9700000.0
2009-02-13 04:00:00,13.393,13.464,13.262,13.341,15650000.0
2009-02-13 05:00:00,13.391,13.464,13.281,13.387,11950000.0
2009-02-13 06:00:00,13.384,13.489,13.233,13.315,17800000.0
2009-02-13 07:00:00,13.396,13.47,13.244,13.431,15050000.0
2009-02-13 08:00:00,13.335,13.481,13.281,13.406,19700000.0
2009-02-13 09:00:00,13.417,13.539,13.269,13.345,34350000.0
2009-02-13 10:00:00,13.403,13.482,13.181,13.249,26200000.0
2009-02-13 11:00:00,13.208,13.383,13.127,13.154,27900000.0
2009-02-13 12:00:00,13.207,13.412,13.101,13.297,25650000.0
2009-02-13 13:00:00,13.336,13.448,13.177,13.356,27150000.0
2009-02-13 14:00:00,13.271,13.419,13.193,13.359,25550000.0
2009-02-13 15:00:00,13.246,13.387,13.104,13.251,27050000.0
2009-02-13 16:00:00,13.145,13.376,13.106,13.295,26700000.0
2009-02-13 17:00:00,13.224,13.38,13.14,13.225,27950000.0
2009-02-13 18:00:00,13.273,13.487,13.158,13.384,29050000.0
2009-02-13 19:00:00,13.389,13.557,13.296,13.434,27300000.0
2009-02-13 20:00:00,13.461,13.669,13.293,13.594,28850000.0
2009-02-13 21:00:00,13.571,13.659,13.436,13.585,23300000.0
2009-02-13 22:00:00,13.648,13.694,13.438,13.556,25050000.0
2009-02-13 23:00:00,13.547,13.71,13.511,13.632,12750000.0
2009-02-16 00:00:00,13.613,13.672,13.458,13.648,8350000.0
2009-02-16 01:00:00,13.575,13.674,13.395,13.604,22100000.0
2009-02-16 02:00:00,13.581,13.616,13.333,13.509,22250000.0
2009-02-16 03:00:00,13.517,13.602,13.319,13.547,20050000.0
2009-02-16 04:00:00,13.518,13.591,13.386,13.507,14650000.0
2009-02-16 05:00:00,13.418,13.59,13.336,13.521,24800000.0
2009-02-16 06:00:00,13.485,13.598,13.369,13.501,21550000.0
2009-02-16 07:00:00,13.51,13.621,13.34,13.518,28500000.0
2009-02-16 08:00:00,13.506,13.594,13.348,13.459,24550000.0
2009-02-16 09:00:00,13.454,13.622,13.369,13.464,28350000.0
2009-02-16 10:00:00,13.472,13.687,13.393,13.473,27050000.0
2009-02-16 11:00:00,13.509,13.676,13.427,13.484,26700000.0
2009-02-16 12:00:00,13.587,13.663,13.463,13.514,25400000.0
2009-02-16 13:00:00,13.609,13.736,13.429,13.504,24950000.0
2009-02-16 14:00:00,13.564,13.595,13.363,13.517,26550000.0
2009-02-16 15:00:00,13.445,13.631,13.369,13.504,24950000.0
2009-02-16 16:00:00,13.435,13.622,13.346,13.455,27150000.0
2009-02-16 17:00:00,13.438,13.616,13.361,13.514,23150000.0
2009-02-16 18:00:00,13.474,13.637,13.397,13.568,29400000.0
2009-02-16 19:00:00,13.544,13.617,13.38,13.46,20500000.0
2009-02-16 20:00:00,13.521,13.653,13.341,13.554,14100000.0
2009-02-16 21:00:00,13.43,13.619,13.418,13.465,14600000.0
2009-02-16 22:00:00,13.558,13.629,13.401,13.553,9750000.0
2009-02-16 23:00:00,13.557,13.609,13.381,13.568,10750000.0
2009-02-17 00:00:00,13.492,13.622,13.417,13.518,8900000.0
2009-02-17 01:00:00,13.433,13.609,13.389,13.488,16200000.0
2009-02-17 02:00:00,13.546,13.628,13.385,13.569,16600000.0
2009-02-17 03:00:00,13.511,13.647,13.39,13.59,16300000.0
2009-02-17 04:00:00,13.563,13.648,13.442,13.492,9550000.0
2009-02-17 05:00:00,13.485,13.787,13.457,13.785,28050000.0
2009-02-17 06:00:00,13.78,13.926,13.646,13.818,26650000.0
2009-02-17 07:00:00,13.833,13.922,13.683,13.879,29600000.0
2009-02-17 08:00:00,13.869,13.925,13.652,13.806,27400000.0
2009-02-17 09:00:00,13.811,13.948,13.715,13.83,28100000.0
2009-02-17 10:00:00,13.761,13.922,13.641,13.753,27950000.0
2009-02-17 11:00:00,13.781,13.924,13.698,13.761,26700000.0
2009-02-17 12:00:00,13.829,13.909,13.69,13.798,26900000.0
2009-02-17 13:00:00,13.875,13.924,13.696,13.801,26400000.0
2009-02-17 14:00:00,13.876,13.942,13.703,13.809,26900000.0
2009-02-17 15:00:00,13.76,13.971,13.582,13.872,25650000.0
2009-02-17 16:00:00,13.799,14.063,13.799,13.904,27950000.0
2009-02-17 17:00:00,13.932,14.017,13.782,13.895,26700000.0
2009-02-17 18:00:00,13.916,14.124,13.852,14.083,40850000.0
2009-02-17 19:00:00,14.089,14.174,13.931,13.956,24850000.0
2009-02-17 20:00:00,14.049,14.096,13.813,13.999,24300000.0
2009-02-17 21:00:00,13.913,14.121,13.86,13.947,23850000.0
2009-02-17 22:00:00,14.0,14.104,13.858,14.066,23050000.0
2009-02-17 23:00:00,14.079,14.143,13.898,14.054,23350000.0
2009-02-18 00:00:00,14.004,14.123,13.916,14.014,12100000.0
2009-02-18 01:00:00,13.966,14.103,13.889,14.038,17950000.0
2009-02-18 02:00:00,14.104,14.124,13.858,14.009,19650000.0
2009-02-18 03:00:00,13.958,14.076,13.824,14.0,13900000.0
2009-02-18 04:00:00,14.017,14.038,13.829,13.951,16050000.0
2009-02-18 05:00:00,13.992,14.073,13.827,13.908,25450000.0
2009-02-18 06:00:00,13.978,14.196,13.877,14.141,24850000.0
2009-02-18 07:00:00,14.189,14.331,14.066,14.331,29600000.0
2009-02-18 08:00:00,14.302,14.341,14.06,14.153,27400000.0
2009-02-18 09:00:00,14.173,14.317,14.043,14.127,29300000.0
2009-02-18 10:00:00,14.078,14.309,13.987,14.08,27950000.0
2009-02-18 11:00:00,14.137,14.299,14.06,14.069,26700000.0
2009-02-18 12:00:00,14.191,14.248,13.917,13.994,27300000.0
2009-02-18 13:00:00,14.077,14.126,13.848,13.926,26400000.0
2009-02-18 14:00:00,13.999,14.219,13.877,14.193,27200000.0
2009-02-18 15:00:00,14.119,14.249,13.858,13.971,25650000.0
2009-02-18 16:00:00,13.944,14.22,13.926,14.023,28000000.0
2009-02-18 17:00:00,14.018,14.215,13.954,14.102,26650000.0
2009-02-18 18:00:00,14.124,14.301,14.031,14.206,41250000.0
2009-02-18 19:00:00,14.185,14.291,14.049,14.146,24650000.0
2009-02-18 20:00:00,14.242,14.353,14.062,14.27,25550000.0
2009-02-18 21:00:00,14.211,14.379,14.15,14.203,27300000.0
2009-02-18 22:00:00,14.27,14.398,14.147,14.296,20850000.0
2009-02-18 23:00:00,14.313,14.37,14.139,14.288,18500000.0
2009-02-19 00:00:00,14.238,14.347,14.137,14.327,14900000.0
2009-02-19 01:00:00,14.289,14.375,14.139,14.265,18500000.0
2009-02-19 02:00:00,14.326,14.394,14.123,14.296,20500000.0
2009-02-19 03:00:00,14.252,14.364,14.081,14.275,21000000.0
2009-02-19 04:00:00,14.277,14.355,14.091,14.254,19700000.0
2009-02-19 05:00:00,14.176,14.329,14.096,14.296,19750000.0
2009-02-19 06:00:00,14.239,14.4,14.085,14.331,24400000.0
2009-02-19 07:00:00,14.34,14.403,14.166,14.288,29300000.0
2009-02-19 08:00:00,14.281,14.378,14.143,14.256,27000000.0
2009-02-19 09:00:00,14.239,14.393,14.006,14.063,28900000.0
2009-02-19 10:00:00,14.081,14.267,14.003,14.023,27950000.0
2009-02-19 11:00:00,14.061,14.213,13.98,14.043,26700000.0
2009-02-19 12:00:00,14.159,14.202,14.001,14.076,27300000.0
2009-02-19 13:00:00,14.174,14.284,14.056,14.147,26400000.0
2009-02-19 14:00:00,14.216,14.293,14.025,14.152,27000000.0
2009-02-19 15:00:00,14.109,14.279,13.982,14.013,25650000.0
2009-02-19 16:00:00,13.972,14.125,13.819,13.882,28000000.0
2009-02-19 17:00:00,13.894,14.092,13.712,13.875,26650000.0
2009-02-19 18:00:00,13.903,14.069,13.818,14.032,41050000.0
2009-02-19 19:00:00,14.021,14.072,13.808,13.849,24650000.0
2009-02-19 20:00:00,13.925,13.994,13.74,13.914,23800000.0
2009-02-19 21:00:00,13.793,14.021,13.751,13.868,23650000.0
2009-02-19 22:00:00,13.942,14.027,13.808,13.995,22750000.0
2009-02-19 23:00:00,14.008,14.107,13.853,13.977,21950000.0
2009-02-20 00:00:00,13.953,14.082,13.858,14.021,12350000.0
2009-02-20 01:00:00,13.899,14.125,13.85,14.076,20000000.0
2009-02-20 02:00:00,14.06,14.107,13.792,13.988,21400000.0
2009-02-20 03:00:00,14.017,14.114,13.841,14.063,19500000.0
2009-02-20 04:00:00,14.038,14.091,13.886,13.957,13400000.0
2009-02-20 05:00:00,13.935,14.125,13.878,14.05,26550000.0
2009-02-20 06:00:00,13.977,14.114,13.857,13.968,24800000.0
2009-02-20 07:00:00,13.991,14.091,13.849,14.036,29400000.0
2009-02-20 08:00:00,14.027,14.158,13.895,14.024,27050000.0
2009-02-20 09:00:00,14.015,14.129,13.889,13.989,28350000.0
2009-02-20 10:00:00,13.953,14.246,13.908,14.018,27050000.0
2009-02-20 11:00:00,14.049,14.233,13.977,14.059,26700000.0
2009-02-20 12:00:00,14.145,14.226,13.985,14.034,26800000.0
2009-02-20 13:00:00,14.127,14.291,13.964,14.147,25500000.0
2009-02-20 14:00:00,14.262,14.407,14.144,14.33,26550000.0
2009-02-20 15:00:00,14.289,14.558,14.254,14.421,25650000.0
2009-02-20 16:00:00,14.364,14.573,14.247,14.288,28050000.0
2009-02-20 17:00:00,14.315,14.524,14.2,14.33,26800000.0
2009-02-20 18:00:00,14.349,14.543,14.253,14.53,40900000.0
2009-02-20 19:00:00,14.505,14.602,14.359,14.45,24900000.0
2009-02-20 20:00:00,14.548,14.567,14.269,14.379,24150000.0
2009-02-20 21:00:00,14.342,14.483,14.21,14.313,26600000.0
2009-02-20 22:00:00,14.366,14.471,14.23,14.345,16350000.0
2009-02-20 23:00:00,14.385,14.462,14.247,14.386,20400000.0
2009-02-23 00:00:00,14.293,14.424,14.206,14.288,7100000.0
2009-02-23 01:00:00,14.277,14.465,14.198,14.408,21500000.0
2009-02-23 02:00:00,14.418,14.475,14.233,14.389,18050000.0
2009-02-23 03:00:00,14.281,14.458,14.188,14.362,16350000.0
2009-02-23 04:00:00,14.353,14.433,14.175,14.303,15750000.0
2009-02-23 05:00:00,14.243,14.387,14.121,14.302,26650000.0
2009-02-23 06:00:00,14.273,14.392,14.147,14.273,22150000.0
2009-02-23 07:00:00,14.293,14.401,14.132,14.335,25200000.0
2009-02-23 08:00:00,14.329,14.385,14.14,14.255,25100000.0
2009-02-23 09:00:00,14.234,14.396,14.129,14.232,29000000.0
2009-02-23 10:00:00,14.212,14.321,14.005,14.118,27950000.0
2009-02-23 11:00:00,14.198,14.355,14.069,14.134,25450000.0
2009-02-23 12:00:00,14.241,14.324,14.1,14.206,23800000.0
2009-02-23 13:00:00,14.308,14.416,14.082,14.276,25750000.0
2009-02-23 14:00:00,14.356,14.425,14.153,14.268,26900000.0
2009-02-23 15:00:00,14.211,14.385,14.119,14.197,25650000.0
2009-02-23 16:00:00,14.139,14.295,13.964,14.154,28000000.0
2009-02-23 17:00:00,14.152,14.492,14.056,14.313,26850000.0
2009-02-23 18:00:00,14.342,14.521,14.222,14.482,41400000.0
2009-02-23 19:00:00,14.467,14.635,14.35,14.466,24900000.0
2009-02-23 20:00:00,14.537,14.598,14.275,14.465,25050000.0
2009-02-23 21:00:00,14.391,14.522,14.201,14.393,25850000.0
2009-02-23 22:00:00,14.366,14.521,14.321,14.435,19350000.0
2009-02-23 23:00:00,14.453,14.507,14.256,14.4,22150000.0
2009-02-24 00:00:00,14.375,14.461,14.254,14.369,9500000.0
2009-02-24 01:00:00,14.307,14.442,14.212,14.357,19950000.0
2009-02-24 02:00:00,14.368,14.447,14.177,14.364,19150000.0
2009-02-24 03:00:00,14.216,14.432,14.177,14.404,15650000.0
2009-02-24 04:00:00,14.346,14.433,14.213,14.308,10600000.0
2009-02-24 05:00:00,14.183,14.423,14.175,14.372,24400000.0
2009-02-24 06:00:00,14.316,14.46,14.212,14.353,21850000.0
2009-02-24 07:00:00,14.373,14.461,14.216,14.412,28850000.0
2009-02-24 08:00:00,14.407,14.515,14.256,14.398,27400000.0
2009-02-24 09:00:00,14.399,14.537,14.272,14.39,28250000.0
2009-02-24 10:00:00,14.37,14.534,14.265,14.309,27950000.0
2009-02-24 11:00:00,14.364,14.485,14.196,14.238,26700000.0
2009-02-24 12:00:00,14.347,14.451,14.204,14.333,26950000.0
2009-02-24 13:00:00,14.419,14.447,14.178,14.27,26400000.0
2009-02-24 14:00:00,14.343,14.43,14.201,14.347,26500000.0
2009-02-24 15:00:00,14.312,14.572,14.194,14.473,25650000.0
2009-02-24 16:00:00,14.411,14.558,14.175,14.256,27850000.0
2009-02-24 17:00:00,14.283,14.435,14.027,14.168,26650000.0
2009-02-24 18:00:00,14.175,14.285,13.78,13.877,41100000.0
2009-02-24 19:00:00,13.805,13.966,13.593,13.793,25300000.0
2009-02-24 20:00:00,13.884,14.015,13.681,13.886,25250000.0
2009-02-24 21:00:00,13.803,14.002,13.671,13.73,25750000.0
2009-02-24 22:00:00,13.8,13.882,13.617,13.773,22450000.0
2009-02-24 23:00:00,13.788,13.84,13.595,13.723,25050000.0
2009-02-25 00:00:00,13.678,13.787,13.584,13.674,11200000.0
2009-02-25 01:00:00,13.667,13.802,13.538,13.671,22200000.0
2009-02-25 02:00:00,13.72,13.825,13.52,13.779,18550000.0
2009-02-25 03:00:00,13.618,13.88,13.618,13.794,18000000.0
2009-02-25 04:00:00,13.785,13.861,13.627,13.783,15350000.0
2009-02-25 05:00:00,13.687,13.892,13.644,13.852,27050000.0
2009-02-25 06:00:00,13.81,13.922,13.661,13.821,22600000.0
2009-02-25 07:00:00,13.842,13.907,13.658,13.817,29300000.0
2009-02-25 08:00:00,13.796,13.846,13.537,13.651,27400000.0
2009-02-25 09:00:00,13.658,13.829,13.54,13.667,28300000.0
2009-02-25 10:00:00,13.621,13.769,13.456,13.469,27950000.0
2009-02-25 11:00:00,13.548,13.747,13.416,13.577,26700000.0
2009-02-25 12:00:00,13.698,13.779,13.512,13.675,27300000.0
2009-02-25 13:00:00,13.773,13.869,13.564,13.715,26400000.0
2009-02-25 14:00:00,13.799,13.838,13.496,13.645,26900000.0
2009-02-25 15:00:00,13.606,13.941,13.504,13.847,25650000.0
2009-02-25 16:00:00,13.778,13.967,13.689,13.829,28050000.0
2009-02-25 17:00:00,13.848,14.127,13.793,13.982,26800000.0
2009-02-25 18:00:00,13.992,14.132,13.863,14.036,41150000.0
2009-02-25 19:00:00,14.003,14.075,13.816,13.857,25050000.0
2009-02-25 20:00:00,13.944,13.959,13.63,13.736,25300000.0
2009-02-25 21:00:00,13.67,13.893,13.514,13.562,27250000.0
2009-02-25 22:00:00,13.647,13.753,13.475,13.603,23750000.0
2009-02-25 23:00:00,13.611,13.748,13.477,13.665,24200000.0
2009-02-26 00:00:00,13.634,13.746,13.544,13.685,10650000.0
2009-02-26 01:00:00,13.559,13.751,13.451,13.684,24300000.0
2009-02-26 02:00:00,13.7,13.743,13.498,13.566,19300000.0
2009-02-26 03:00:00,13.527,13.725,13.505,13.677,15250000.0
2009-02-26 04:00:00,13.643,13.714,13.523,13.662,12450000.0
2009-02-26 05:00:00,13.579,13.778,13.509,13.68,24400000.0
2009-02-26 06:00:00,13.682,13.761,13.519,13.641,24750000.0
2009-02-26 07:00:00,13.664,13.71,13.469,13.612,29650000.0
2009-02-26 08:00:00,13.591,13.679,13.393,13.58,26850000.0
2009-02-26 09:00:00,13.572,13.754,13.412,13.627,28600000.0
2009-02-26 10:00:00,13.575,13.765,13.498,13.498,27550000.0
2009-02-26 11:00:00,13.565,13.663,13.23,13.307,26700000.0
2009-02-26 12:00:00,13.398,13.545,13.233,13.437,27300000.0
2009-02-26 13:00:00,13.5,13.551,13.283,13.346,26400000.0
2009-02-26 14:00:00,13.443,13.491,13.245,13.386,27200000.0
2009-02-26 15:00:00,13.358,13.579,13.304,13.439,25650000.0
2009-02-26 16:00:00,13.381,13.552,13.254,13.271,27900000.0
2009-02-26 17:00:00,13.296,13.381,12.834,12.999,26650000.0
2009-02-26 18:00:00,12.989,13.172,12.895,13.081,41300000.0
2009-02-26 19:00:00,13.078,13.194,12.889,12.938,25100000.0
2009-02-26 20:00:00,13.027,13.048,12.757,12.956,25350000.0
2009-02-26 21:00:00,12.882,13.106,12.806,12.975,26850000.0
2009-02-26 22:00:00,13.048,13.192,12.899,13.097,23100000.0
2009-02-26 23:00:00,13.087,13.175,12.931,13.099,20550000.0
2009-02-27 00:00:00,13.023,13.156,12.955,13.024,10400000.0
2009-02-27 01:00:00,12.989,13.203,12.926,13.035,17950000.0
2009-02-27 02:00:00,13.16,13.181,12.953,13.129,22500000.0
2009-02-27 03:00:00,13.109,13.233,12.873,13.065,20050000.0
2009-02-27 04:00:00,13.054,13.115,12.862,12.995,26650000.0
2009-02-27 05:00:00,12.932,13.107,12.835,13.06,28550000.0
2009-02-27 06:00:00,13.014,13.113,12.7,12.953,25750000.0
2009-02-27 07:00:00,12.901,13.074,12.826,13.025,28500000.0
2009-02-27 08:00:00,13.013,13.098,12.834,12.912,27350000.0
2009-02-27 09:00:00,12.898,13.133,12.8,13.005,29150000.0
2009-02-27 10:00:00,12.986,13.156,12.914,12.94,27950000.0
2009-02-27 11:00:00,12.988,13.132,12.873,12.978,26200000.0
2009-02-27 12:00:00,13.095,13.176,12.91,13.015,27300000.0
2009-02-27 13:00:00,13.109,13.235,12.938,13.085,26400000.0
2009-02-27 14:00:00,13.16,13.295,13.018,13.241,26900000.0
2009-02-27 15:00:00,13.168,13.361,13.058,13.205,25650000.0
2009-02-27 16:00:00,13.148,13.305,13.027,13.064,27750000.0
2009-02-27 17:00:00,13.097,13.404,13.045,13.119,26900000.0
2009-02-27 18:00:00,13.144,13.257,12.844,12.939,41000000.0
2009-02-27 19:00:00,12.934,13.185,12.732,13.023,24900000.0
2009-02-27 20:00:00,13.088,13.168,12.858,12.995,25750000.0
2009-02-27 21:00:00,12.892,13.111,12.832,12.975,25050000.0
2009-02-27 22:00:00,13.028,13.168,12.91,13.058,19600000.0
2009-02-27 23:00:00,13.047,13.123,12.918,13.07,16650000.0
2009-03-02 00:00:00,12.963,13.125,12.907,13.044,9000000.0
2009-03-02 01:00:00,12.947,13.2,12.947,13.037,24300000.0
2009-03-02 02:00:00,13.146,13.26,12.999,13.143,23050000.0
2009-03-02 03:00:00,13.128,13.3,13.03,13.155,21450000.0
2009-03-02 04:00:00,13.16,13.27,13.018,13.22,25000000.0
2009-03-02 05:00:00,13.191,13.276,13.062,13.178,17300000.0
2009-03-02 06:00:00,13.176,13.325,13.089,13.165,25850000.0
2009-03-02 07:00:00,13.205,13.331,13.064,13.239,23500000.0
2009-03-02 08:00:00,13.132,13.32,13.068,13.193,22300000.0
2009-03-02 09:00:00,13.232,13.346,13.078,13.263,41800000.0
2009-03-02 10:00:00,13.229,13.38,13.146,13.268,26650000.0
2009-03-02 11:00:00,13.25,13.397,13.064,13.132,28150000.0
2009-03-02 12:00:00,13.171,13.299,13.037,13.092,25650000.0
2009-03-02 13:00:00,13.15,13.253,12.945,13.125,26900000.0
2009-03-02 14:00:00,13.044,13.156,12.885,13.121,26400000.0
2009-03-02 15:00:00,13.021,13.197,12.937,13.164,27300000.0
2009-03-02 16:00:00,13.04,13.206,12.603,12.723,26700000.0
2009-03-02 17:00:00,12.667,12.907,12.621,12.723,27950000.0
2009-03-02 18:00:00,12.743,12.899,12.646,12.817,29250000.0
2009-03-02 19:00:00,12.814,13.149,12.737,13.13,27400000.0
2009-03-02 20:00:00,13.137,13.159,12.861,12.993,29400000.0
2009-03-02 21:00:00,12.962,13.091,12.767,12.908,27000000.0
2009-03-02 22:00:00,12.892,12.957,12.662,12.819,26900000.0
2009-03-02 23:00:00,12.909,12.977,12.749,12.903,16000000.0
2009-03-03 00:00:00,12.904,12.999,12.734,12.92,22300000.0
2009-03-03 01:00:00,12.883,12.995,12.732,12.86,22800000.0
2009-03-03 02:00:00,12.818,12.952,12.669,12.76,23950000.0
2009-03-03 03:00:00,12.8,12.916,12.702,12.823,24600000.0
2009-03-03 04:00:00,12.851,12.93,12.709,12.86,25000000.0
2009-03-03 05:00:00,12.824,12.941,12.722,12.83,23200000.0
2009-03-03 06:00:00,12.721,12.91,12.634,12.725,27800000.0
2009-03-03 07:00:00,12.794,12.883,12.618,12.814,24650000.0
2009-03-03 08:00:00,12.731,12.951,12.679,12.803,25000000.0
2009-03-03 09:00:00,12.806,12.845,12.569,12.653,42000000.0
2009-03-03 10:00:00,12.628,12.815,12.51,12.568,26650000.0
2009-03-03 11:00:00,12.568,12.76,12.476,12.579,27850000.0
2009-03-03 12:00:00,12.643,12.807,12.513,12.67,25650000.0
2009-03-03 13:00:00,12.731,12.784,12.532,12.652,27350000.0
2009-03-03 14:00:00,12.564,12.75,12.504,12.702,26850000.0
2009-03-03 15:00:00,12.62,12.782,12.571,12.728,27300000.0
2009-03-03 16:00:00,12.637,12.771,12.366,12.425,26700000.0
2009-03-03 17:00:00,12.37,12.664,12.37,12.45,27950000.0
2009-03-03 18:00:00,12.503,12.627,12.284,12.438,29550000.0
2009-03-03 19:00:00,12.44,12.694,12.387,12.667,27600000.0
2009-03-03 20:00:00,12.701,12.769,12.532,12.715,29050000.0
2009-03-03 21:00:00,12.674,12.85,12.553,12.695,23700000.0
2009-03-03 22:00:00,12.747,12.842,12.599,12.694,23550000.0
2009-03-03 23:00:00,12.675,12.84,12.593,12.783,16700000.0
2009-03-04 00:00:00,12.693,12.86,12.61,12.79,27150000.0
2009-03-04 01:00:00,12.739,12.84,12.59,12.737,21050000.0
2009-03-04 02:00:00,12.76,12.816,12.552,12.627,22950000.0
2009-03-04 03:00:00,12.662,12.81,12.543,12.673,24200000.0
2009-03-04 04:00:00,12.683,12.822,12.594,12.785,24350000.0
2009-03-04 05:00:00,12.758,12.84,12.595,12.742,23000000.0
2009-03-04 06:00:00,12.682,12.787,12.525,12.601,26200000.0
2009-03-04 07:00:00,12.691,12.779,12.527,12.68,24500000.0
2009-03-04 08:00:00,12.588,12.784,12.513,12.674,24850000.0
2009-03-04 09:00:00,12.688,12.776,12.527,12.76,42350000.0
2009-03-04 10:00:00,12.6,12.89,12.555,12.694,26650000.0
2009-03-04 11:00:00,12.651,12.936,12.629,12.741,27850000.0
2009-03-04 12:00:00,12.823,12.92,12.563,12.662,25550000.0
2009-03-04 13:00:00,12.717,12.872,12.587,12.814,27000000.0
2009-03-04 14:00:00,12.725,12.914,12.667,12.843,26250000.0
2009-03-04 15:00:00,12.718,13.113,12.648,13.046,27300000.0
2009-03-04 16:00:00,12.931,13.119,12.74,12.837,26700000.0
2009-03-04 17:00:00,12.754,13.086,12.738,12.903,27950000.0
2009-03-04 18:00:00,12.932,13.052,12.803,12.837,29300000.0
2009-03-04 19:00:00,12.841,12.983,12.719,12.841,27350000.0
2009-03-04 20:00:00,12.846,12.93,12.673,12.775,29550000.0
2009-03-04 21:00:00,12.764,12.935,12.631,12.885,24450000.0
2009-03-04 22:00:00,12.911,12.967,12.729,12.795,20100000.0
2009-03-04 23:00:00,12.884,13.008,12.74,12.877,12950000.0
2009-03-05 00:00:00,12.886,13.02,12.718,12.881,25000000.0
2009-03-05 01:00:00,12.886,13.05,12.752,12.977,22050000.0
2009-03-05 02:00:00,13.02,13.065,12.81,12.909,24050000.0
2009-03-05 03:00:00,12.935,13.115,12.869,12.971,22650000.0
2009-03-05 04:00:00,13.033,13.129,12.866,13.001,25350000.0
2009-03-05 05:00:00,13.003,13.1,12.876,13.02,22100000.0
2009-03-05 06:00:00,12.914,13.077,12.814,12.899,28400000.0
2009-03-05 07:00:00,12.891,13.067,12.824,13.019,24050000.0
2009-03-05 08:00:00,12.919,13.076,12.856,12.975,25300000.0
2009-03-05 09:00:00,13.017,13.091,12.844,12.935,42000000.0
2009-03-05 10:00:00,12.91,13.06,12.83,12.928,26650000.0
2009-03-05 11:00:00,12.912,13.053,12.807,12.89,28050000.0
2009-03-05 12:00:00,12.904,13.081,12.787,12.994,25650000.0
2009-03-05 13:00:00,13.025,13.222,12.919,13.092,27100000.0
2009-03-05 14:00:00,13.033,13.156,12.874,13.061,26350000.0
2009-03-05 15:00:00,12.975,13.16,12.919,13.077,27300000.0
2009-03-05 16:00:00,12.975,13.117,12.843,12.952,26700000.0
2009-03-05 17:00:00,12.872,13.051,12.732,12.92,27950000.0
2009-03-05 18:00:00,12.937,13.175,12.788,13.089,29250000.0
2009-03-05 19:00:00,13.081,13.182,12.954,13.135,27400000.0
2009-03-05 20:00:00,13.146,13.22,12.936,13.17,28750000.0
2009-03-05 21:00:00,13.109,13.3,13.013,13.206,24950000.0
2009-03-05 22:00:00,13.228,13.327,13.034,13.163,21600000.0
2009-03-05 23:00:00,13.186,13.264,13.062,13.201,14750000.0
2009-03-06 00:00:00,13.211,13.277,13.058,13.24,26600000.0
2009-03-06 01:00:00,13.209,13.32,13.036,13.197,23000000.0
2009-03-06 02:00:00,13.3,13.332,13.082,13.219,24500000.0
2009-03-06 03:00:00,13.206,13.326,13.118,13.196,24200000.0
2009-03-06 04:00:00,13.247,13.333,13.122,13.279,23900000.0
2009-03-06 05:00:00,13.257,13.333,13.139,13.28,21800000.0
2009-03-06 06:00:00,13.209,13.357,13.126,13.165,26200000.0
2009-03-06 07:00:00,13.243,13.35,13.102,13.291,23600000.0
2009-03-06 08:00:00,13.195,13.4,13.144,13.296,24600000.0
2009-03-06 09:00:00,13.307,13.458,13.192,13.271,42000000.0
2009-03-06 10:00:00,13.274,13.476,13.176,13.378,26650000.0
2009-03-06 11:00:00,13.364,13.503,13.264,13.289,27900000.0
2009-03-06 12:00:00,13.341,13.469,13.221,13.345,25650000.0
2009-03-06 13:00:00,13.393,13.513,13.242,13.39,26900000.0
2009-03-06 14:00:00,13.328,13.488,13.237,13.424,26050000.0
2009-03-06 15:00:00,13.328,13.522,13.223,13.359,27300000.0
2009-03-06 16:00:00,13.23,13.388,13.115,13.25,26700000.0
2009-03-06 17:00:00,13.201,13.411,13.134,13.298,27950000.0
2009-03-06 18:00:00,13.33,13.436,13.167,13.26,29500000.0
2009-03-06 19:00:00,13.27,13.409,13.16,13.316,27250000.0
2009-03-06 20:00:00,13.366,13.414,13.124,13.313,28550000.0
2009-03-06 21:00:00,13.288,13.367,13.099,13.235,24550000.0
2009-03-06 22:00:00,13.284,13.36,13.102,13.265,21700000.0
2009-03-06 23:00:00,13.195,13.358,13.121,13.313,12650000.0
2009-03-08 23:00:00,13.201,13.318,13.162,13.262,4700000.0
2009-03-09 00:00:00,13.209,13.356,13.056,13.24,24400000.0
2009-03-09 01:00:00,13.23,13.313,13.066,13.276,19800000.0
2009-03-09 02:00:00,13.258,13.316,13.071,13.139,23000000.0
2009-03-09 03:00:00,13.151,13.267,13.034,13.128,19100000.0
2009-03-09 04:00:00,13.18,13.262,12.989,13.13,23800000.0
2009-03-09 05:00:00,13.1,13.209,12.981,13.117,21300000.0
2009-03-09 06:00:00,13.054,13.272,13.014,13.073,23900000.0
2009-03-09 07:00:00,13.105,13.309,13.017,13.146,24100000.0
2009-03-09 08:00:00,13.067,13.225,12.975,13.133,24750000.0
2009-03-09 09:00:00,13.143,13.27,12.981,13.075,42200000.0
2009-03-09 10:00:00,13.051,13.328,13.015,13.189,26650000.0
2009-03-09 11:00:00,13.159,13.314,13.068,13.115,27850000.0
2009-03-09 12:00:00,13.172,13.316,13.052,13.147,25650000.0
2009-03-09 13:00:00,13.198,13.399,13.091,13.283,27000000.0
2009-03-09 14:00:00,13.232,13.368,13.109,13.345,26450000.0
2009-03-09 15:00:00,13.235,13.413,13.136,13.312,27300000.0
2009-03-09 16:00:00,13.216,13.376,12.942,13.086,26700000.0
2009-03-09 17:00:00,13.013,13.247,12.98,13.065,27950000.0
2009-03-09 18:00:00,13.059,13.187,12.769,12.791,29750000.0
2009-03-09 19:00:00,12.812,12.98,12.684,12.819,27500000.0
2009-03-09 20:00:00,12.852,12.907,12.64,12.851,29200000.0
2009-03-09 21:00:00,12.791,12.962,12.698,12.911,24100000.0
2009-03-09 22:00:00,12.917,12.99,12.736,12.828,16050000.0
2009-03-09 23:00:00,12.867,12.979,12.742,12.95,9950000.0
2009-03-10 00:00:00,12.917,13.018,12.774,12.944,16700000.0
2009-03-10 01:00:00,12.915,13.011,12.758,12.963,19700000.0
2009-03-10 02:00:00,12.88,13.007,12.751,12.773,24350000.0
2009-03-10 03:00:00,12.805,12.966,12.722,12.803,24150000.0
2009-03-10 04:00:00,12.844,12.95,12.713,12.887,23650000.0
2009-03-10 05:00:00,12.831,12.97,12.748,12.9,22000000.0
2009-03-10 06:00:00,12.886,13.009,12.65,12.674,28250000.0
2009-03-10 07:00:00,12.774,12.893,12.632,12.818,24700000.0
2009-03-10 08:00:00,12.747,12.931,12.689,12.823,24300000.0
2009-03-10 09:00:00,12.837,12.879,12.599,12.665,42000000.0
2009-03-10 10:00:00,12.649,12.87,12.55,12.775,26450000.0
2009-03-10 11:00:00,12.762,12.903,12.613,12.633,27950000.0
2009-03-10 12:00:00,12.687,12.85,12.513,12.681,25800000.0
2009-03-10 13:00:00,12.723,12.87,12.607,12.726,27200000.0
2009-03-10 14:00:00,12.68,12.797,12.535,12.729,26450000.0
2009-03-10 15:00:00,12.64,12.778,12.51,12.674,27300000.0
2009-03-10 16:00:00,12.541,12.701,12.39,12.549,26700000.0
2009-03-10 17:00:00,12.497,12.694,12.429,12.441,27950000.0
2009-03-10 18:00:00,12.459,12.623,12.313,12.419,29600000.0
2009-03-10 19:00:00,12.459,12.568,12.322,12.475,27250000.0
2009-03-10 20:00:00,12.523,12.66,12.35,12.602,28950000.0
2009-03-10 21:00:00,12.548,12.675,12.438,12.545,23950000.0
2009-03-10 22:00:00,12.567,12.632,12.408,12.502,17100000.0
2009-03-10 23:00:00,12.569,12.59,12.42,12.55,13600000.0
2009-03-11 00:00:00,12.545,12.644,12.372,12.543,21050000.0
2009-03-11 01:00:00,12.56,12.659,12.387,12.533,17950000.0
2009-03-11 02:00:00,12.51,12.597,12.354,12.429,23500000.0
2009-03-11 03:00:00,12.458,12.611,12.346,12.53,21650000.0
2009-03-11 04:00:00,12.494,12.64,12.37,12.549,24100000.0
2009-03-11 05:00:00,12.537,12.622,12.405,12.57,21450000.0
2009-03-11 06:00:00,12.508,12.681,12.425,12.505,26950000.0
2009-03-11 07:00:00,12.552,12.662,12.449,12.593,21050000.0
2009-03-11 08:00:00,12.47,12.66,12.426,12.589,24000000.0
2009-03-11 09:00:00,12.591,12.775,12.444,12.663,41700000.0
2009-03-11 10:00:00,12.634,12.809,12.543,12.657,26500000.0
2009-03-11 11:00:00,12.673,12.839,12.551,12.607,26950000.0
2009-03-11 12:00:00,12.622,12.754,12.493,12.625,25600000.0
2009-03-11 13:00:00,12.601,12.787,12.463,12.601,26850000.0
2009-03-11 14:00:00,12.547,12.668,12.424,12.625,26450000.0
2009-03-11 15:00:00,12.513,12.734,12.398,12.597,27300000.0
2009-03-11 16:00:00,12.481,12.727,12.438,12.624,26700000.0
2009-03-11 17:00:00,12.545,12.871,12.544,12.723,27950000.0
2009-03-11 18:00:00,12.714,12.882,12.625,12.764,29550000.0
2009-03-11 19:00:00,12.779,12.878,12.624,12.777,27450000.0
2009-03-11 20:00:00,12.781,12.844,12.555,12.76,28400000.0
2009-03-11 21:00:00,12.699,12.779,12.562,12.725,24750000.0
2009-03-11 22:00:00,12.729,12.8,12.586,12.78,18550000.0
2009-03-11 23:00:00,12.655,12.83,12.593,12.79,10000000.0
2009-03-12 00:00:00,12.671,12.888,12.591,12.742,22750000.0
2009-03-12 01:00:00,12.759,12.88,12.596,12.83,20850000.0
2009-03-12 02:00:00,12.687,12.884,12.609,12.722,23000000.0
2009-03-12 03:00:00,12.741,12.861,12.638,12.82,22400000.0
2009-03-12 04:00:00,12.785,12.87,12.631,12.795,23150000.0
2009-03-12 05:00:00,12.791,12.902,12.658,12.88,23800000.0
2009-03-12 06:00:00,12.769,12.925,12.683,12.748,26150000.0
2009-03-12 07:00:00,12.807,12.936,12.699,12.85,25250000.0
2009-03-12 08:00:00,12.732,12.958,12.723,12.859,24900000.0
2009-03-12 09:00:00,12.881,12.938,12.705,12.803,42000000.0
2009-03-12 10:00:00,12.798,12.915,12.671,12.773,26650000.0
2009-03-12 11:00:00,12.766,12.89,12.677,12.711,27600000.0
2009-03-12 12:00:00,12.761,12.93,12.687,12.778,25550000.0
2009-03-12 13:00:00,12.72,12.96,12.698,12.826,27000000.0
2009-03-12 14:00:00,12.803,12.906,12.506,12.686,26550000.0
2009-03-12 15:00:00,12.575,13.01,12.551,12.97,27300000.0
2009-03-12 16:00:00,12.861,13.055,12.742,12.884,26700000.0
2009-03-12 17:00:00,12.855,13.045,12.778,12.902,27950000.0
2009-03-12 18:00:00,12.939,13.065,12.74,12.806,30000000.0
2009-03-12 19:00:00,12.798,12.97,12.743,12.887,27150000.0
2009-03-12 20:00:00,12.923,12.98,12.717,12.95,28450000.0
2009-03-12 21:00:00,12.894,13.011,12.787,12.903,21950000.0
2009-03-12 22:00:00,12.957,12.98,12.782,12.845,16700000.0
2009-03-12 23:00:00,12.946,12.98,12.807,12.9,12650000.0
2009-03-13 00:00:00,12.863,12.983,12.74,12.901,23600000.0
2009-03-13 01:00:00,12.884,12.997,12.727,12.887,20500000.0
2009-03-13 02:00:00,12.792,12.957,12.729,12.779,23800000.0
2009-03-13 03:00:00,12.838,12.96,12.743,12.863,21600000.0
2009-03-13 04:00:00,12.899,12.966,12.749,12.91,20600000.0
2009-03-13 05:00:00,12.887,13.032,12.751,13.0,19950000.0
2009-03-13 06:00:00,12.879,13.04,12.807,12.867,24150000.0
2009-03-13 07:00:00,12.929,13.026,12.782,12.972,21900000.0
2009-03-13 08:00:00,12.866,13.048,12.785,12.938,24050000.0
2009-03-13 09:00:00,12.932,13.008,12.801,12.873,42150000.0
2009-03-13 10:00:00,12.836,13.04,12.754,12.847,26650000.0
2009-03-13 11:00:00,12.837,13.019,12.76,12.783,28250000.0
2009-03-13 12:00:00,12.816,13.01,12.76,12.906,25500000.0
2009-03-13 13:00:00,12.955,13.096,12.822,13.018,27200000.0
2009-03-13 14:00:00,12.97,13.268,12.876,13.158,26400000.0
2009-03-13 15:00:00,13.16,13.261,12.926,13.093,27300000.0
2009-03-13 16:00:00,12.964,13.165,12.877,13.032,26700000.0
2009-03-13 17:00:00,12.986,13.185,12.93,13.024,27950000.0
2009-03-13 18:00:00,13.053,13.231,12.978,13.076,29200000.0
2009-03-13 19:00:00,13.089,13.252,12.996,13.178,27600000.0
2009-03-13 20:00:00,13.177,13.25,12.991,13.159,27300000.0
2009-03-13 21:00:00,13.142,13.27,13.004,13.133,21500000.0
2009-03-13 22:00:00,13.17,13.22,13.003,13.111,15300000.0
2009-03-15 23:00:00,13.051,13.205,12.974,13.143,11700000.0
2009-03-16 00:00:00,13.078,13.156,12.754,12.933,24100000.0
2009-03-16 01:00:00,12.909,13.046,12.752,12.952,23600000.0
2009-03-16 02:00:00,12.931,12.981,12.737,12.938,21250000.0
2009-03-16 03:00:00,12.937,13.03,12.787,12.968,23300000.0
2009-03-16 04:00:00,12.947,13.012,12.814,12.98,15550000.0
2009-03-16 05:00:00,12.892,13.011,12.823,12.98,20350000.0
2009-03-16 06:00:00,12.954,13.062,12.809,12.957,23450000.0
2009-03-16 07:00:00,12.981,13.09,12.821,13.036,27700000.0
2009-03-16 08:00:00,13.007,13.126,12.859,12.985,27100000.0
2009-03-16 09:00:00,12.984,13.15,12.903,12.998,29500000.0
2009-03-16 10:00:00,13.019,13.196,12.898,13.002,27950000.0
2009-03-16 11:00:00,13.082,13.192,12.86,12.862,26700000.0
2009-03-16 12:00:00,13.014,13.096,12.836,12.905,27300000.0
2009-03-16 13:00:00,13.034,13.073,12.837,12.943,26550000.0
2009-03-16 14:00:00,13.003,13.072,12.787,12.965,26900000.0
2009-03-16 15:00:00,12.931,13.042,12.653,12.774,25650000.0
2009-03-16 16:00:00,12.71,12.932,12.685,12.774,27800000.0
2009-03-16 17:00:00,12.772,12.937,12.629,12.801,26650000.0
2009-03-16 18:00:00,12.824,12.926,12.676,12.82,42000000.0
2009-03-16 19:00:00,12.802,12.939,12.685,12.773,24300000.0
2009-03-16 20:00:00,12.868,13.165,12.683,13.1,24150000.0
2009-03-16 21:00:00,12.759,13.206,12.718,12.819,26250000.0
2009-03-16 22:00:00,12.873,13.189,12.722,13.106,21450000.0
2009-03-16 23:00:00,13.112,13.176,12.761,13.113,24700000.0
2009-03-17 00:00:00,13.066,13.184,12.752,12.882,23700000.0
2009-03-17 01:00:00,12.795,13.159,12.709,13.045,23250000.0
2009-03-17 02:00:00,12.878,13.203,12.735,13.119,22400000.0
2009-03-17 03:00:00,12.891,13.171,12.735,13.124,26650000.0
2009-03-17 04:00:00,12.938,13.171,12.721,13.017,18350000.0
2009-03-17 05:00:00,12.762,13.198,12.696,13.134,23500000.0
2009-03-17 06:00:00,13.103,13.166,12.708,12.831,25200000.0
2009-03-17 07:00:00,12.878,12.931,12.708,12.85,27400000.0
2009-03-17 08:00:00,12.869,12.904,12.622,12.733,26500000.0
2009-03-17 09:00:00,12.725,12.9,12.646,12.735,29250000.0
2009-03-17 10:00:00,12.718,12.975,12.677,12.772,27850000.0
2009-03-17 11:00:00,12.844,13.01,12.746,12.772,26850000.0
2009-03-17 12:00:00,12.862,12.937,12.705,12.808,27350000.0
2009-03-17 13:00:00,12.876,12.96,12.707,12.785,26450000.0
2009-03-17 14:00:00,12.767,12.889,12.658,12.778,26700000.0
2009-03-17 15:00:00,12.783,12.9,12.688,12.776,25450000.0
2009-03-17 16:00:00,12.711,12.871,12.574,12.679,27850000.0
2009-03-17 17:00:00,12.67,12.783,12.487,12.603,26850000.0
2009-03-17 18:00:00,12.611,12.749,12.484,12.661,42300000.0
2009-03-17 19:00:00,12.657,12.727,12.494,12.554,25100000.0
2009-03-17 20:00:00,12.632,12.781,12.498,12.733,24500000.0
2009-03-17 21:00:00,12.574,12.786,12.494,12.609,25000000.0
2009-03-17 22:00:00,12.691,12.855,12.529,12.668,16350000.0
2009-03-17 23:00:00,12.655,13.194,12.548,13.137,21850000.0
2009-03-18 00:00:00,12.613,13.162,12.568,13.066,22450000.0
2009-03-18 01:00:00,12.668,13.162,12.522,12.684,22050000.0
2009-03-18 02:00:00,12.713,12.809,12.468,12.679,19850000.0
2009-03-18 03:00:00,12.68,12.79,12.527,12.699,24650000.0
2009-03-18 04:00:00,12.674,12.755,12.529,12.596,16400000.0
2009-03-18 05:00:00,12.615,12.789,12.496,12.68,23100000.0
2009-03-18 06:00:00,12.619,12.729,12.492,12.594,24050000.0
2009-03-18 07:00:00,12.638,12.683,12.414,12.579,27800000.0
2009-03-18 08:00:00,12.573,12.624,12.407,12.504,26250000.0
2009-03-18 09:00:00,12.475,12.636,12.406,12.526,29250000.0
2009-03-18 10:00:00,12.493,12.711,12.399,12.533,27950000.0
2009-03-18 11:00:00,12.576,12.704,12.457,12.534,26700000.0
2009-03-18 12:00:00,12.611,12.696,12.432,12.54,27300000.0
2009-03-18 13:00:00,12.617,12.682,12.423,12.531,26450000.0
2009-03-18 14:00:00,12.565,12.65,12.388,12.462,26800000.0
2009-03-18 15:00:00,12.518,12.651,12.366,12.465,25600000.0
2009-03-18 16:00:00,12.393,12.61,12.203,12.311,27650000.0
2009-03-18 17:00:00,12.336,12.493,11.972,12.128,26800000.0
2009-03-18 18:00:00,12.149,12.257,12.01,12.163,41750000.0
2009-03-18 19:00:00,12.135,12.234,11.789,11.911,24350000.0
2009-03-18 20:00:00,11.997,12.84,11.864,12.507,24400000.0
2009-03-18 21:00:00,12.44,12.918,12.44,12.812,28100000.0
2009-03-18 22:00:00,12.84,12.967,12.715,12.836,25700000.0
2009-03-18 23:00:00,12.863,12.911,12.71,12.89,29050000.0
2009-03-19 00:00:00,12.794,12.939,12.713,12.813,22400000.0
2009-03-19 01:00:00,12.759,12.967,12.639,12.861,23950000.0
2009-03-19 02:00:00,12.76,12.902,12.606,12.744,22450000.0
2009-03-19 03:00:00,12.732,12.85,12.513,12.83,25650000.0
2009-03-19 04:00:00,12.723,12.852,12.603,12.7,21300000.0
2009-03-19 05:00:00,12.717,12.891,12.65,12.69,23800000.0
2009-03-19 06:00:00,12.765,12.882,12.521,12.664,24650000.0
2009-03-19 07:00:00,12.665,12.839,12.537,12.82,28250000.0
2009-03-19 08:00:00,12.794,12.837,12.606,12.688,26500000.0
2009-03-19 09:00:00,12.676,12.798,12.551,12.642,29300000.0
2009-03-19 10:00:00,12.589,12.786,12.532,12.57,27950000.0
2009-03-19 11:00:00,12.579,12.716,12.488,12.516,26700000.0
2009-03-19 12:00:00,12.669,12.897,12.5,12.731,27300000.0
2009-03-19 13:00:00,12.836,13.103,12.637,13.011,26450000.0
2009-03-19 14:00:00,13.034,13.297,12.952,13.113,26750000.0
2009-03-19 15:00:00,13.17,13.525,13.088,13.347,25600000.0
2009-03-19 16:00:00,13.224,13.644,13.184,13.473,27400000.0
2009-03-19 17:00:00,13.482,13.631,13.334,13.389,26900000.0
2009-03-19 18:00:00,13.391,13.497,13.26,13.459,42050000.0
2009-03-19 19:00:00,13.453,13.567,13.274,13.349,24550000.0
2009-03-19 20:00:00,13.468,13.58,13.29,13.463,24450000.0
2009-03-19 21:00:00,13.368,13.616,13.345,13.477,26250000.0
2009-03-19 22:00:00,13.56,13.6,13.256,13.354,18150000.0
2009-03-19 23:00:00,13.539,13.582,12.989,13.041,23100000.0
2009-03-20 00:00:00,13.496,13.607,13.383,13.489,21650000.0
2009-03-20 01:00:00,13.442,13.572,13.32,13.458,22300000.0
2009-03-20 02:00:00,13.503,13.558,13.257,13.43,19050000.0
2009-03-20 03:00:00,13.453,13.558,13.309,13.485,23500000.0
2009-03-20 04:00:00,13.388,13.55,13.279,13.376,15750000.0
2009-03-20 05:00:00,13.408,13.623,13.323,13.54,22900000.0
2009-03-20 06:00:00,13.525,13.587,13.346,13.498,24550000.0
2009-03-20 07:00:00,13.527,13.669,13.393,13.622,27650000.0
2009-03-20 08:00:00,13.606,13.66,13.414,13.482,26700000.0
2009-03-20 09:00:00,13.494,13.693,13.406,13.587,29400000.0
2009-03-20 10:00:00,13.555,13.743,13.493,13.539,27950000.0
2009-03-20 11:00:00,13.615,13.77,13.447,13.479,26700000.0
2009-03-20 12:00:00,13.591,13.622,13.355,13.439,27300000.0
2009-03-20 13:00:00,13.523,13.674,13.361,13.536,26450000.0
2009-03-20 14:00:00,13.595,13.71,13.245,13.464,26800000.0
2009-03-20 15:00:00,13.409,13.633,13.338,13.565,25350000.0
2009-03-20 16:00:00,13.504,13.695,13.418,13.487,28100000.0
2009-03-20 17:00:00,13.477,13.626,13.364,13.533,26650000.0
2009-03-20 18:00:00,13.519,13.668,13.393,13.607,42050000.0
2009-03-20 19:00:00,13.601,13.832,13.484,13.677,25150000.0
2009-03-20 20:00:00,13.763,13.809,13.587,13.712,24550000.0
2009-03-20 21:00:00,13.654,13.796,13.571,13.639,25350000.0
2009-03-20 22:00:00,13.7,13.801,13.566,13.661,13600000.0
2009-03-22 23:00:00,13.685,13.73,13.562,13.644,7050000.0
2009-03-23 00:00:00,13.659,13.829,13.537,13.693,22550000.0
2009-03-23 01:00:00,13.649,13.809,13.562,13.722,22800000.0
2009-03-23 02:00:00,13.69,13.78,13.554,13.623,22800000.0
2009-03-23 03:00:00,13.647,13.774,13.554,13.663,20600000.0
2009-03-23 04:00:00,13.676,13.766,13.548,13.718,18800000.0
2009-03-23 05:00:00,13.708,13.788,13.581,13.716,17350000.0
2009-03-23 06:00:00,13.632,13.79,13.567,13.633,25500000.0
2009-03-23 07:00:00,13.689,13.88,13.571,13.829,23900000.0
2009-03-23 08:00:00,13.724,13.919,13.68,13.824,24600000.0
2009-03-23 09:00:00,13.831,13.892,13.683,13.791,41750000.0
2009-03-23 10:00:00,13.735,13.899,13.649,13.755,26850000.0
2009-03-23 11:00:00,13.744,13.904,13.653,13.71,27700000.0
2009-03-23 12:00:00,13.723,13.876,13.625,13.724,25700000.0
2009-03-23 13:00:00,13.792,13.877,13.632,13.71,26800000.0
2009-03-23 14:00:00,13.667,13.774,13.477,13.63,26450000.0
2009-03-23 15:00:00,13.522,13.79,13.476,13.642,27300000.0
2009-03-23 16:00:00,13.519,13.787,13.513,13.676,26700000.0
2009-03-23 17:00:00,13.642,13.878,13.558,13.718,27950000.0
2009-03-23 18:00:00,13.739,13.87,13.648,13.738,29250000.0
2009-03-23 19:00:00,13.758,13.901,13.658,13.829,26800000.0
2009-03-23 20:00:00,13.856,13.872,13.63,13.82,28250000.0
2009-03-23 21:00:00,13.78,13.866,13.457,13.591,24250000.0
2009-03-23 22:00:00,13.616,13.729,13.472,13.541,20900000.0
2009-03-23 23:00:00,13.526,13.666,13.457,13.64,22200000.0
2009-03-24 00:00:00,13.599,13.736,13.44,13.597,25200000.0
2009-03-24 01:00:00,13.63,13.754,13.48,13.681,21450000.0
2009-03-24 02:00:00,13.68,13.776,13.543,13.586,22300000.0
2009-03-24 03:00:00,13.665,13.716,13.479,13.6,20950000.0
2009-03-24 04:00:00,13.555,13.687,13.437,13.588,24550000.0
2009-03-24 05:00:00,13.589,13.71,13.45,13.6,20850000.0
2009-03-24 06:00:00,13.504,13.77,13.467,13.581,25800000.0
2009-03-24 07:00:00,13.656,13.766,13.506,13.686,21950000.0
2009-03-24 08:00:00,13.578,13.772,13.494,13.606,23600000.0
2009-03-24 09:00:00,13.627,13.672,13.382,13.502,42000000.0
2009-03-24 10:00:00,13.459,13.613,13.35,13.45,26650000.0
2009-03-24 11:00:00,13.436,13.614,13.341,13.437,27750000.0
2009-03-24 12:00:00,13.449,13.561,13.264,13.386,25700000.0
2009-03-24 13:00:00,13.428,13.589,13.292,13.457,26650000.0
2009-03-24 14:00:00,13.4,13.531,13.165,13.361,26450000.0
2009-03-24 15:00:00,13.281,13.512,13.209,13.337,27250000.0
2009-03-24 16:00:00,13.23,13.425,13.121,13.304,26700000.0
2009-03-24 17:00:00,13.235,13.407,13.137,13.218,27800000.0
2009-03-24 18:00:00,13.245,13.374,13.124,13.223,29850000.0
2009-03-24 19:00:00,13.236,13.391,13.148,13.346,27050000.0
2009-03-24 20:00:00,13.367,13.456,13.148,13.413,28750000.0
2009-03-24 21:00:00,13.392,13.494,13.256,13.39,23150000.0
2009-03-24 22:00:00,13.374,13.484,13.232,13.328,18500000.0
2009-03-24 23:00:00,13.276,13.47,13.21,13.35,25100000.0
2009-03-25 00:00:00,13.405,13.522,13.227,13.42,24700000.0
2009-03-25 01:00:00,13.418,13.496,13.245,13.339,20600000.0
2009-03-25 02:00:00,13.36,13.489,13.239,13.289,21650000.0
2009-03-25 03:00:00,13.237,13.45,13.214,13.339,20650000.0
2009-03-25 04:00:00,13.233,13.426,13.201,13.345,19100000.0
2009-03-25 05:00:00,13.325,13.428,13.179,13.34,19900000.0
2009-03-25 06:00:00,13.266,13.398,13.18,13.26,24400000.0
2009-03-25 07:00:00,13.285,13.427,13.147,13.37,23050000.0
2009-03-25 08:00:00,13.209,13.39,13.161,13.31,24350000.0
2009-03-25 09:00:00,13.334,13.414,13.159,13.284,41300000.0
2009-03-25 10:00:00,13.268,13.413,13.132,13.235,26750000.0
2009-03-25 11:00:00,13.234,13.388,13.128,13.144,27400000.0
2009-03-25 12:00:00,13.205,13.336,13.097,13.19,25600000.0
2009-03-25 13:00:00,13.225,13.301,13.048,13.181,26900000.0
2009-03-25 14:00:00,13.077,13.266,12.88,13.163,26450000.0
2009-03-25 15:00:00,13.064,13.549,12.991,13.549,27500000.0
2009-03-25 16:00:00,13.388,13.537,13.189,13.314,26700000.0
2009-03-25 17:00:00,13.254,13.53,13.205,13.297,28200000.0
2009-03-25 18:00:00,13.349,13.54,13.237,13.354,29750000.0
2009-03-25 19:00:00,13.349,13.501,13.261,13.434,27000000.0
2009-03-25 20:00:00,13.458,13.537,13.304,13.439,28100000.0
2009-03-25 21:00:00,13.428,13.556,13.309,13.43,24500000.0
2009-03-25 22:00:00,13.469,13.497,13.265,13.307,19100000.0
2009-03-25 23:00:00,13.316,13.47,13.28,13.42,20900000.0
2009-03-26 00:00:00,13.478,13.502,13.244,13.426,22550000.0
2009-03-26 01:00:00,13.389,13.484,13.251,13.456,21550000.0
2009-03-26 02:00:00,13.494,13.496,13.266,13.463,18300000.0
2009-03-26 03:00:00,13.454,13.51,13.302,13.425,19850000.0
2009-03-26 04:00:00,13.444,13.496,13.229,13.436,16600000.0
2009-03-26 05:00:00,13.404,13.491,13.26,13.39,20150000.0
2009-03-26 06:00:00,13.352,13.47,13.21,13.365,24350000.0
2009-03-26 07:00:00,13.354,13.55,13.254,13.431,22100000.0
2009-03-26 08:00:00,13.28,13.574,13.28,13.451,24200000.0
2009-03-26 09:00:00,13.488,13.57,13.281,13.425,42000000.0
2009-03-26 10:00:00,13.366,13.618,13.343,13.464,26550000.0
2009-03-26 11:00:00,13.451,13.618,13.353,13.409,27200000.0
2009-03-26 12:00:00,13.482,13.609,13.338,13.426,25500000.0
2009-03-26 13:00:00,13.479,13.663,13.327,13.578,27000000.0
2009-03-26 14:00:00,13.552,13.721,13.403,13.681,26050000.0
2009-03-26 15:00:00,13.603,13.712,13.39,13.53,26950000.0
2009-03-26 16:00:00,13.428,13.65,13.397,13.521,26700000.0
2009-03-26 17:00:00,13.454,13.695,13.454,13.491,27900000.0
2009-03-26 18:00:00,13.546,13.754,13.488,13.58,29500000.0
2009-03-26 19:00:00,13.598,13.684,13.417,13.59,26150000.0
2009-03-26 20:00:00,13.593,13.629,13.412,13.584,25000000.0
2009-03-26 21:00:00,13.535,13.65,13.355,13.476,21300000.0
2009-03-26 22:00:00,13.496,13.541,13.289,13.38,22350000.0
2009-03-26 23:00:00,13.367,13.512,13.297,13.47,17750000.0
2009-03-27 00:00:00,13.423,13.513,13.281,13.408,21250000.0
2009-03-27 01:00:00,13.429,13.528,13.328,13.511,14500000.0
2009-03-27 02:00:00,13.503,13.556,13.292,13.351,18600000.0
2009-03-27 03:00:00,13.373,13.571,13.31,13.468,18300000.0
2009-03-27 04:00:00,13.416,13.551,13.341,13.482,13500000.0
2009-03-27 05:00:00,13.478,13.577,13.358,13.462,15950000.0
2009-03-27 06:00:00,13.405,13.6,13.318,13.477,22700000.0
2009-03-27 07:00:00,13.496,13.59,13.352,13.532,21600000.0
2009-03-27 08:00:00,13.387,13.6,13.345,13.468,23800000.0
2009-03-27 09:00:00,13.48,13.535,13.3,13.404,39550000.0
2009-03-27 10:00:00,13.42,13.599,13.324,13.419,26650000.0
2009-03-27 11:00:00,13.414,13.528,13.187,13.235,27550000.0
2009-03-27 12:00:00,13.302,13.413,13.136,13.235,25400000.0
2009-03-27 13:00:00,13.288,13.403,13.086,13.184,26900000.0
2009-03-27 14:00:00,13.146,13.298,12.923,13.263,26450000.0
2009-03-27 15:00:00,13.174,13.37,13.076,13.248,27050000.0
2009-03-27 16:00:00,13.148,13.355,13.088,13.223,26700000.0
2009-03-27 17:00:00,13.144,13.343,13.092,13.227,27550000.0
2009-03-27 18:00:00,13.234,13.357,13.112,13.199,29000000.0
2009-03-27 19:00:00,13.196,13.319,13.066,13.234,25650000.0
2009-03-27 20:00:00,13.232,13.325,13.064,13.283,25750000.0
2009-03-27 21:00:00,13.256,13.392,13.124,13.245,20150000.0
2009-03-27 22:00:00,13.16,13.342,13.097,13.153,15950000.0
2009-03-29 23:00:00,13.136,13.327,13.121,13.257,6450000.0
2009-03-30 00:00:00,13.281,13.374,13.05,13.254,23600000.0
2009-03-30 01:00:00,13.268,13.349,13.091,13.212,19750000.0
2009-03-30 02:00:00,13.274,13.36,13.103,13.199,17750000.0
2009-03-30 03:00:00,13.233,13.376,13.162,13.245,15300000.0
2009-03-30 04:00:00,13.299,13.332,13.153,13.283,14900000.0
2009-03-30 05:00:00,13.241,13.329,13.1,13.28,15850000.0
2009-03-30 06:00:00,13.174,13.322,13.113,13.196,25550000.0
2009-03-30 07:00:00,13.163,13.373,13.108,13.268,22350000.0
2009-03-30 08:00:00,13.182,13.342,13.129,13.247,23500000.0
2009-03-30 09:00:00,13.276,13.326,13.099,13.177,41300000.0
2009-03-30 10:00:00,13.18,13.307,12.996,13.085,26650000.0
2009-03-30 11:00:00,13.066,13.2,12.943,13.038,27400000.0
2009-03-30 12:00:00,13.105,13.192,12.826,12.87,25600000.0
2009-03-30 13:00:00,12.93,13.054,12.78,13.011,26750000.0
2009-03-30 14:00:00,12.924,13.087,12.831,13.031,26450000.0
2009-03-30 15:00:00,12.93,13.283,12.866,13.175,27250000.0
2009-03-30 16:00:00,13.058,13.319,12.963,13.149,26700000.0
2009-03-30 17:00:00,13.112,13.276,12.876,12.96,27900000.0
2009-03-30 18:00:00,12.985,13.148,12.831,12.935,29900000.0
2009-03-30 19:00:00,12.938,13.062,12.855,12.997,25900000.0
2009-03-30 20:00:00,13.012,13.092,12.841,13.017,28050000.0
2009-03-30 21:00:00,13.011,13.104,12.874,12.984,22650000.0
2009-03-30 22:00:00,13.005,13.076,12.852,13.04,20250000.0
2009-03-30 23:00:00,12.88,13.05,12.846,12.848,10950000.0
2009-03-31 00:00:00,13.034,13.095,12.843,13.015,20150000.0
2009-03-31 01:00:00,13.0,13.064,12.813,13.046,21900000.0
2009-03-31 02:00:00,13.02,13.029,12.8,12.9,21850000.0
2009-03-31 03:00:00,12.924,13.062,12.827,12.941,25550000.0
2009-03-31 04:00:00,12.952,13.102,12.863,13.042,16750000.0
2009-03-31 05:00:00,13.011,13.187,12.908,13.11,17950000.0
2009-03-31 06:00:00,13.057,13.233,12.955,13.049,23250000.0
2009-03-31 07:00:00,13.02,13.233,12.914,13.065,23100000.0
2009-03-31 08:00:00,12.971,13.165,12.908,13.119,23100000.0
2009-03-31 09:00:00,13.071,13.143,12.924,13.019,41000000.0
2009-03-31 10:00:00,13.023,13.188,12.871,12.964,26750000.0
2009-03-31 11:00:00,12.969,13.191,12.844,12.985,27300000.0
2009-03-31 12:00:00,13.021,13.148,12.842,13.028,26050000.0
2009-03-31 13:00:00,13.05,13.181,12.9,13.068,26100000.0
2009-03-31 14:00:00,12.958,13.247,12.922,13.181,26450000.0
2009-03-31 15:00:00,13.096,13.237,12.85,13.032,27250000.0
2009-03-31 16:00:00,12.91,13.047,12.493,12.662,26700000.0
2009-03-31 17:00:00,12.604,12.906,12.596,12.775,27850000.0
2009-03-31 18:00:00,12.808,12.961,12.661,12.841,29400000.0
2009-03-31 19:00:00,12.831,13.045,12.739,12.973,27250000.0
2009-03-31 20:00:00,12.998,13.017,12.744,12.902,28400000.0
2009-03-31 21:00:00,12.862,12.982,12.755,12.889,22400000.0
2009-03-31 22:00:00,12.857,12.998,12.732,12.825,19850000.0
2009-03-31 23:00:00,12.811,12.96,12.77,12.93,16000000.0
2009-04-01 00:00:00,12.912,13.0,12.778,12.904,23750000.0
2009-04-01 01:00:00,12.882,12.995,12.749,12.858,14850000.0
2009-04-01 02:00:00,12.91,13.001,12.748,12.819,21250000.0
2009-04-01 03:00:00,12.89,13.022,12.801,12.945,18650000.0
2009-04-01 04:00:00,12.946,13.041,12.822,12.95,14650000.0
2009-04-01 05:00:00,12.953,12.994,12.831,12.95,15050000.0
2009-04-01 06:00:00,12.864,13.014,12.791,12.838,23300000.0
2009-04-01 07:00:00,12.874,12.974,12.73,12.847,22400000.0
2009-04-01 08:00:00,12.757,12.944,12.707,12.895,23750000.0
2009-04-01 09:00:00,12.936,12.953,12.653,12.787,41400000.0
2009-04-01 10:00:00,12.763,12.939,12.695,12.807,26800000.0
2009-04-01 11:00:00,12.795,12.964,12.73,12.755,27400000.0
2009-04-01 12:00:00,12.821,12.997,12.732,12.892,24850000.0
2009-04-01 13:00:00,12.938,13.094,12.822,12.956,27100000.0
2009-04-01 14:00:00,12.908,13.135,12.871,13.053,26450000.0
2009-04-01 15:00:00,12.963,13.12,12.845,12.982,26900000.0
2009-04-01 16:00:00,12.868,13.014,12.702,12.836,26700000.0
2009-04-01 17:00:00,12.797,13.016,12.759,12.893,28150000.0
2009-04-01 18:00:00,12.894,13.03,12.784,12.892,29850000.0
2009-04-01 19:00:00,12.893,13.014,12.782,12.946,27250000.0
2009-04-01 20:00:00,12.963,13.007,12.764,12.958,25250000.0
2009-04-01 21:00:00,12.923,13.048,12.808,12.952,20050000.0
2009-04-01 22:00:00,12.866,13.107,12.849,12.897,19700000.0
2009-04-01 23:00:00,12.902,13.085,12.846,12.996,9450000.0
2009-04-02 00:00:00,12.999,13.08,12.837,12.962,20950000.0
2009-04-02 01:00:00,12.979,13.072,12.861,13.006,12250000.0
2009-04-02 02:00:00,13.0,13.056,12.835,13.0,19400000.0
2009-04-02 03:00:00,12.876,13.045,12.849,13.01,17450000.0
2009-04-02 04:00:00,13.004,13.046,12.872,13.015,10150000.0
2009-04-02 05:00:00,12.989,13.054,12.87,13.01,15650000.0
2009-04-02 06:00:00,12.942,13.125,12.888,12.916,25950000.0
2009-04-02 07:00:00,13.046,13.104,12.862,12.995,23950000.0
2009-04-02 08:00:00,12.906,13.059,12.768,12.925,23900000.0
2009-04-02 09:00:00,12.922,12.995,12.78,12.866,41800000.0
2009-04-02 10:00:00,12.826,13.039,12.773,12.878,27100000.0
2009-04-02 11:00:00,12.875,13.017,12.745,12.788,27400000.0
2009-04-02 12:00:00,12.843,12.996,12.733,12.775,25300000.0
2009-04-02 13:00:00,12.81,12.946,12.661,12.895,26800000.0
2009-04-02 14:00:00,12.803,12.965,12.681,12.919,26450000.0
2009-04-02 15:00:00,12.815,12.944,12.499,12.623,26950000.0
2009-04-02 16:00:00,12.525,12.799,12.44,12.67,26700000.0
2009-04-02 17:00:00,12.611,12.802,12.512,12.655,28000000.0
2009-04-02 18:00:00,12.717,12.908,12.613,12.741,29800000.0
2009-04-02 19:00:00,12.771,13.057,12.645,12.984,26650000.0
2009-04-02 20:00:00,13.003,13.058,12.755,12.924,27900000.0
2009-04-02 21:00:00,12.894,13.007,12.782,12.93,20950000.0
2009-04-02 22:00:00,12.786,13.004,12.754,12.92,23700000.0
2009-04-02 23:00:00,12.806,12.994,12.723,12.886,12250000.0
2009-04-03 00:00:00,12.889,13.059,12.734,12.904,18950000.0
2009-04-03 01:00:00,12.929,13.032,12.767,12.915,20500000.0
2009-04-03 02:00:00,12.977,12.996,12.77,12.809,21250000.0
2009-04-03 03:00:00,12.958,12.97,12.776,12.901,17650000.0
2009-04-03 04:00:00,12.878,13.001,12.77,12.907,14400000.0
2009-04-03 05:00:00,12.896,12.954,12.769,12.897,16850000.0
2009-04-03 06:00:00,12.824,12.977,12.738,12.771,22250000.0
2009-04-03 07:00:00,12.796,12.96,12.679,12.85,20900000.0
2009-04-03 08:00:00,12.752,12.931,12.68,12.822,24950000.0
2009-04-03 09:00:00,12.854,12.989,12.731,12.863,41050000.0
2009-04-03 10:00:00,12.863,12.982,12.703,12.817,26100000.0
2009-04-03 11:00:00,12.787,12.928,12.673,12.71,27450000.0
2009-04-03 12:00:00,12.752,12.886,12.626,12.73,25300000.0
2009-04-03 13:00:00,12.771,12.864,12.599,12.803,26950000.0
2009-04-03 14:00:00,12.764,12.893,12.545,12.761,26450000.0
2009-04-03 15:00:00,12.618,12.894,12.591,12.836,27300000.0
2009-04-03 16:00:00,12.739,12.897,12.624,12.7,26700000.0
2009-04-03 17:00:00,12.614,12.832,12.541,12.658,28000000.0
2009-04-03 18:00:00,12.68,12.8,12.556,12.69,29650000.0
2009-04-03 19:00:00,12.671,12.793,12.567,12.753,26250000.0
2009-04-03 20:00:00,12.755,12.789,12.519,12.698,24800000.0
2009-04-03 21:00:00,12.616,12.785,12.514,12.701,17300000.0
2009-04-03 22:00:00,12.724,12.837,12.554,12.771,15700000.0
2009-04-05 23:00:00,12.576,12.759,12.551,12.728,6050000.0
2009-04-06 00:00:00,12.745,12.799,12.528,12.701,23300000.0
2009-04-06 01:00:00,12.69,12.751,12.453,12.644,21600000.0
2009-04-06 02:00:00,12.64,12.669,12.388,12.551,21450000.0
2009-04-06 03:00:00,12.551,12.623,12.366,12.528,25150000.0
2009-04-06 04:00:00,12.519,12.529,12.209,12.276,23400000.0
2009-04-06 05:00:00,12.325,12.486,12.236,12.45,24000000.0
2009-04-06 06:00:00,12.431,12.543,12.29,12.458,22300000.0
2009-04-06 07:00:00,12.495,12.561,12.303,12.457,28050000.0
2009-04-06 08:00:00,12.427,12.532,12.289,12.363,25850000.0
2009-04-06 09:00:00,12.301,12.514,12.22,12.382,29150000.0
2009-04-06 10:00:00,12.348,12.535,12.298,12.399,28000000.0
2009-04-06 11:00:00,12.423,12.544,12.304,12.343,26700000.0
2009-04-06 12:00:00,12.46,12.48,12.221,12.35,26850000.0
2009-04-06 13:00:00,12.449,12.468,12.209,12.363,26450000.0
2009-04-06 14:00:00,12.409,12.518,12.118,12.271,26650000.0
2009-04-06 15:00:00,12.205,12.356,11.93,12.076,25300000.0
2009-04-06 16:00:00,12.008,12.293,11.978,12.017,27400000.0
2009-04-06 17:00:00,12.038,12.211,11.946,12.087,26750000.0
2009-04-06 18:00:00,12.085,12.193,11.96,12.116,41450000.0
2009-04-06 19:00:00,12.101,12.205,11.948,12.009,24750000.0
2009-04-06 20:00:00,12.097,12.153,11.913,12.12,22700000.0
2009-04-06 21:00:00,12.009,12.158,11.94,12.016,25200000.0
2009-04-06 22:00:00,12.06,12.161,11.96,12.081,18450000.0
2009-04-06 23:00:00,12.075,12.166,11.925,11.925,9300000.0
2009-04-07 00:00:00,12.036,12.164,11.953,12.13,18700000.0
2009-04-07 01:00:00,12.01,12.187,11.958,12.116,21850000.0
2009-04-07 02:00:00,12.11,12.199,11.948,12.13,21150000.0
2009-04-07 03:00:00,12.119,12.292,12.007,12.224,22150000.0
2009-04-07 04:00:00,12.257,12.293,12.074,12.16,12400000.0
2009-04-07 05:00:00,12.149,12.275,12.061,12.125,18700000.0
2009-04-07 06:00:00,12.203,12.292,12.067,12.193,19150000.0
2009-04-07 07:00:00,12.217,12.301,12.072,12.226,22850000.0
2009-04-07 08:00:00,12.227,12.296,12.055,12.195,25550000.0
2009-04-07 09:00:00,12.199,12.308,12.087,12.178,29200000.0
2009-04-07 10:00:00,12.125,12.296,12.041,12.066,27050000.0
2009-04-07 11:00:00,12.081,12.294,12.026,12.076,25700000.0
2009-04-07 12:00:00,12.175,12.265,12.027,12.079,26950000.0
2009-04-07 13:00:00,12.192,12.192,11.89,11.956,25000000.0
2009-04-07 14:00:00,12.006,12.19,11.895,12.134,26450000.0
2009-04-07 15:00:00,12.062,12.234,11.958,12.124,25700000.0
2009-04-07 16:00:00,12.058,12.305,12.038,12.216,27450000.0
2009-04-07 17:00:00,12.217,12.346,12.101,12.196,26350000.0
2009-04-07 18:00:00,12.195,12.351,12.112,12.236,40750000.0
2009-04-07 19:00:00,12.243,12.283,12.051,12.143,24500000.0
2009-04-07 20:00:00,12.229,12.307,12.048,12.256,22000000.0
2009-04-07 21:00:00,12.125,12.306,12.083,12.166,25700000.0
2009-04-07 22:00:00,12.229,12.29,12.068,12.208,16800000.0
2009-04-07 23:00:00,12.198,12.247,12.039,12.136,13750000.0
2009-04-08 00:00:00,12.224,12.34,12.104,12.267,17650000.0
2009-04-08 01:00:00,12.2,12.327,12.129,12.29,14900000.0
2009-04-08 02:00:00,12.3,12.334,12.07,12.239,21650000.0
2009-04-08 03:00:00,12.239,12.349,12.084,12.272,21000000.0
2009-04-08 04:00:00,12.291,12.334,12.14,12.29,12750000.0
2009-04-08 05:00:00,12.22,12.32,12.127,12.238,14850000.0
2009-04-08 06:00:00,12.245,12.366,12.119,12.251,19850000.0
2009-04-08 07:00:00,12.267,12.371,12.139,12.297,24150000.0
2009-04-08 08:00:00,12.315,12.349,12.112,12.216,26250000.0
2009-04-08 09:00:00,12.237,12.327,12.093,12.195,29100000.0
2009-04-08 10:00:00,12.156,12.322,12.101,12.14,28100000.0
2009-04-08 11:00:00,12.21,12.349,12.106,12.169,26700000.0
2009-04-08 12:00:00,12.281,12.352,12.122,12.167,27200000.0
2009-04-08 13:00:00,12.26,12.299,12.037,12.129,25450000.0
2009-04-08 14:00:00,12.165,12.448,12.07,12.302,26250000.0
2009-04-08 15:00:00,12.361,12.392,12.056,12.11,25600000.0
2009-04-08 16:00:00,12.056,12.304,12.024,12.178,27550000.0
2009-04-08 17:00:00,12.193,12.34,12.108,12.182,26500000.0
2009-04-08 18:00:00,12.194,12.377,12.108,12.353,42900000.0
2009-04-08 19:00:00,12.355,12.402,12.142,12.182,25000000.0
2009-04-08 20:00:00,12.3,12.341,12.027,12.219,23200000.0
2009-04-08 21:00:00,12.138,12.335,12.087,12.114,23600000.0
2009-04-08 22:00:00,12.176,12.272,12.088,12.22,17350000.0
2009-04-08 23:00:00,12.205,12.284,12.079,12.166,13350000.0
2009-04-09 00:00:00,12.233,12.275,12.088,12.22,10000000.0
2009-04-09 01:00:00,12.139,12.305,12.071,12.259,9400000.0
2009-04-09 02:00:00,12.206,12.329,12.07,12.226,15950000.0
2009-04-09 03:00:00,12.211,12.324,12.089,12.283,17150000.0
2009-04-09 04:00:00,12.239,12.28,12.08,12.191,10200000.0
2009-04-09 05:00:00,12.138,12.294,12.086,12.25,8500000.0
2009-04-09 06:00:00,12.237,12.349,12.113,12.277,19150000.0
2009-04-09 07:00:00,12.296,12.359,12.109,12.32,25150000.0
2009-04-09 08:00:00,12.272,12.364,12.077,12.205,26450000.0
2009-04-09 09:00:00,12.181,12.334,12.09,12.215,28850000.0
2009-04-09 10:00:00,12.179,12.398,12.119,12.168,28200000.0
2009-04-09 11:00:00,12.236,12.367,12.128,12.18,26500000.0
2009-04-09 12:00:00,12.285,12.35,12.128,12.173,27100000.0
2009-04-09 13:00:00,12.282,12.331,12.092,12.189,26500000.0
2009-04-09 14:00:00,12.244,12.363,11.999,12.144,26750000.0
2009-04-09 15:00:00,12.136,12.251,11.972,12.138,25650000.0
2009-04-09 16:00:00,12.096,12.282,12.04,12.172,28250000.0
2009-04-09 17:00:00,12.163,12.322,12.046,12.175,25950000.0
2009-04-09 18:00:00,12.219,12.417,12.106,12.282,41550000.0
2009-04-09 19:00:00,12.282,12.387,12.143,12.36,24750000.0
2009-04-09 20:00:00,12.324,12.439,12.121,12.272,21700000.0
2009-04-09 21:00:00,12.17,12.353,12.124,12.201,23150000.0
2009-04-09 22:00:00,12.237,12.348,12.136,12.286,17300000.0
2009-04-09 23:00:00,12.296,12.331,12.151,12.216,10700000.0
2009-04-10 00:00:00,12.255,12.335,12.146,12.3,6650000.0
2009-04-10 01:00:00,12.189,12.342,12.153,12.271,10350000.0
2009-04-10 02:00:00,12.3,12.322,12.125,12.273,8200000.0
2009-04-10 03:00:00,12.261,12.351,12.145,12.31,10450000.0
2009-04-10 04:00:00,12.316,12.363,12.178,12.239,8200000.0
2009-04-10 05:00:00,12.208,12.354,12.173,12.22,6400000.0
2009-04-10 06:00:00,12.285,12.36,12.176,12.273,8400000.0
2009-04-10 07:00:00,12.303,12.36,12.178,12.352,8300000.0
2009-04-10 08:00:00,12.322,12.37,12.161,12.305,11500000.0
2009-04-10 09:00:00,12.225,12.38,12.154,12.238,14350000.0
2009-04-10 10:00:00,12.202,12.39,12.176,12.207,9100000.0
2009-04-10 11:00:00,12.228,12.36,12.134,12.235,6850000.0
2009-04-10 12:00:00,12.296,12.392,12.164,12.255,8650000.0
2009-04-10 13:00:00,12.311,12.36,12.131,12.237,8150000.0
2009-04-10 14:00:00,12.264,12.361,12.169,12.273,6700000.0
2009-04-10 15:00:00,12.324,12.36,12.193,12.35,7850000.0
2009-04-10 16:00:00,12.188,12.37,12.188,12.283,7350000.0
2009-04-10 17:00:00,12.248,12.37,12.173,12.37,8850000.0
2009-04-10 18:00:00,12.254,12.37,12.184,12.37,14350000.0
2009-04-10 19:00:00,12.298,12.37,12.184,12.36,12000000.0
2009-04-10 20:00:00,12.311,12.34,12.157,12.288,7350000.0
2009-04-10 21:00:00,12.215,12.346,12.171,12.293,8300000.0
2009-04-10 22:00:00,12.324,12.35,12.185,12.324,5150000.0
2009-04-12 23:00:00,12.285,12.346,12.162,12.246,7400000.0
2009-04-13 00:00:00,12.285,12.436,12.21,12.353,16700000.0
2009-04-13 01:00:00,12.293,12.434,12.229,12.391,10200000.0
2009-04-13 02:00:00,12.391,12.465,12.188,12.326,15200000.0
2009-04-13 03:00:00,12.433,12.483,12.284,12.435,15300000.0
2009-04-13 04:00:00,12.376,12.573,12.315,12.513,17500000.0
2009-04-13 05:00:00,12.504,12.569,12.369,12.514,16400000.0
2009-04-13 06:00:00,12.397,12.567,12.316,12.361,24000000.0
2009-04-13 07:00:00,12.458,12.552,12.302,12.455,20900000.0
2009-04-13 08:00:00,12.355,12.539,12.276,12.441,22250000.0
2009-04-13 09:00:00,12.446,12.516,12.292,12.404,38900000.0
2009-04-13 10:00:00,12.363,12.513,12.269,12.37,23900000.0
2009-04-13 11:00:00,12.378,12.496,12.246,12.301,25350000.0
2009-04-13 12:00:00,12.339,12.487,12.257,12.433,21450000.0
2009-04-13 13:00:00,12.387,12.5,12.25,12.38,24350000.0
2009-04-13 14:00:00,12.346,12.708,12.278,12.708,26050000.0
2009-04-13 15:00:00,12.577,12.84,12.533,12.744,26950000.0
2009-04-13 16:00:00,12.615,12.803,12.494,12.671,26500000.0
2009-04-13 17:00:00,12.583,12.819,12.582,12.697,27950000.0
2009-04-13 18:00:00,12.728,12.845,12.557,12.649,28900000.0
2009-04-13 19:00:00,12.641,12.796,12.53,12.693,25750000.0
2009-04-13 20:00:00,12.727,12.76,12.522,12.672,24600000.0
2009-04-13 21:00:00,12.626,12.732,12.502,12.667,19700000.0
2009-04-13 22:00:00,12.598,12.769,12.541,12.605,15850000.0
2009-04-13 23:00:00,12.632,12.727,12.558,12.696,8200000.0
2009-04-14 00:00:00,12.679,12.791,12.552,12.731,21350000.0
2009-04-14 01:00:00,12.704,12.818,12.568,12.759,21700000.0
2009-04-14 02:00:00,12.757,12.824,12.55,12.71,19600000.0
2009-04-14 03:00:00,12.619,12.776,12.585,12.663,17650000.0
2009-04-14 04:00:00,12.704,12.8,12.578,12.745,19700000.0
2009-04-14 05:00:00,12.738,12.785,12.585,12.741,16700000.0
2009-04-14 06:00:00,12.624,12.793,12.553,12.635,20300000.0
2009-04-14 07:00:00,12.709,12.77,12.562,12.694,16950000.0
2009-04-14 08:00:00,12.598,12.775,12.539,12.682,23400000.0
2009-04-14 09:00:00,12.677,12.735,12.484,12.545,37300000.0
2009-04-14 10:00:00,12.555,12.691,12.447,12.569,26300000.0
2009-04-14 11:00:00,12.562,12.71,12.458,12.537,27950000.0
2009-04-14 12:00:00,12.605,12.723,12.468,12.59,25800000.0
2009-04-14 13:00:00,12.644,12.721,12.442,12.625,27700000.0
2009-04-14 14:00:00,12.6,12.722,12.45,12.668,26400000.0
2009-04-14 15:00:00,12.56,12.704,12.38,12.547,26900000.0
2009-04-14 16:00:00,12.452,12.705,12.425,12.54,26500000.0
2009-04-14 17:00:00,12.502,12.716,12.473,12.582,27900000.0
2009-04-14 18:00:00,12.608,12.807,12.513,12.709,29550000.0
2009-04-14 19:00:00,12.686,12.812,12.587,12.743,27150000.0
2009-04-14 20:00:00,12.788,12.803,12.566,12.675,26600000.0
2009-04-14 21:00:00,12.628,12.746,12.503,12.664,21900000.0
2009-04-14 22:00:00,12.608,12.785,12.559,12.644,15450000.0
2009-04-14 23:00:00,12.655,12.76,12.558,12.706,10250000.0
2009-04-15 00:00:00,12.631,12.768,12.53,12.69,18000000.0
2009-04-15 01:00:00,12.684,12.707,12.509,12.674,15050000.0
2009-04-15 02:00:00,12.68,12.735,12.504,12.637,15000000.0
2009-04-15 03:00:00,12.608,12.753,12.558,12.677,14700000.0
2009-04-15 04:00:00,12.562,12.734,12.558,12.71,20500000.0
2009-04-15 05:00:00,12.671,12.744,12.545,12.7,17200000.0
2009-04-15 06:00:00,12.598,12.774,12.568,12.637,25250000.0
2009-04-15 07:00:00,12.669,12.773,12.553,12.74,22200000.0
2009-04-15 08:00:00,12.632,12.798,12.575,12.708,25000000.0
2009-04-15 09:00:00,12.692,12.759,12.502,12.6,45150000.0
2009-04-15 10:00:00,12.581,12.771,12.518,12.614,27500000.0
2009-04-15 11:00:00,12.618,12.765,12.48,12.568,27050000.0
2009-04-15 12:00:00,12.637,12.916,12.593,12.818,25950000.0
2009-04-15 13:00:00,12.815,12.93,12.68,12.78,27500000.0
2009-04-15 14:00:00,12.722,12.883,12.562,12.789,26200000.0
2009-04-15 15:00:00,12.643,12.812,12.572,12.789,26800000.0
2009-04-15 16:00:00,12.673,12.828,12.545,12.683,26500000.0
2009-04-15 17:00:00,12.622,12.805,12.544,12.673,27150000.0
2009-04-15 18:00:00,12.728,12.852,12.608,12.709,29350000.0
2009-04-15 19:00:00,12.705,12.862,12.591,12.747,26300000.0
2009-04-15 20:00:00,12.801,12.838,12.568,12.715,24950000.0
2009-04-15 21:00:00,12.675,12.79,12.543,12.667,22100000.0
2009-04-15 22:00:00,12.699,12.774,12.558,12.658,19250000.0
2009-04-15 23:00:00,12.683,12.766,12.602,12.661,8350000.0
2009-04-16 00:00:00,12.646,12.805,12.554,12.705,20300000.0
2009-04-16 01:00:00,12.606,12.774,12.578,12.676,17800000.0
2009-04-16 02:00:00,12.73,12.775,12.509,12.59,23100000.0
2009-04-16 03:00:00,12.689,12.731,12.532,12.655,20450000.0
2009-04-16 04:00:00,12.684,12.808,12.531,12.705,15500000.0
2009-04-16 05:00:00,12.681,12.749,12.532,12.601,17400000.0
2009-04-16 06:00:00,12.598,12.772,12.528,12.633,26900000.0
2009-04-16 07:00:00,12.704,12.789,12.539,12.717,23500000.0
2009-04-16 08:00:00,12.6,12.813,12.559,12.739,23700000.0
2009-04-16 09:00:00,12.732,12.805,12.587,12.704,45200000.0
2009-04-16 10:00:00,12.672,12.823,12.571,12.668,27500000.0
2009-04-16 11:00:00,12.647,12.796,12.521,12.54,27550000.0
2009-04-16 12:00:00,12.569,12.765,12.523,12.635,25550000.0
2009-04-16 13:00:00,12.661,12.661,12.404,12.65,27200000.0
2009-04-16 14:00:00,12.542,12.757,12.422,12.631,26450000.0
2009-04-16 15:00:00,12.503,12.708,12.171,12.348,27300000.0
2009-04-16 16:00:00,12.217,12.401,12.099,12.185,26950000.0
2009-04-16 17:00:00,12.101,12.322,12.046,12.174,27850000.0
2009-04-16 18:00:00,12.222,12.289,12.036,12.168,29700000.0
2009-04-16 19:00:00,12.194,12.295,12.077,12.224,27300000.0
2009-04-16 20:00:00,12.252,12.276,12.031,12.193,26450000.0
2009-04-16 21:00:00,12.131,12.234,11.982,12.157,22650000.0
2009-04-16 22:00:00,12.119,12.272,12.052,12.21,18100000.0
2009-04-16 23:00:00,12.119,12.287,12.027,12.21,11450000.0
2009-04-17 00:00:00,12.195,12.264,12.058,12.203,16450000.0
2009-04-17 01:00:00,12.204,12.295,12.037,12.201,15250000.0
2009-04-17 02:00:00,12.189,12.286,12.043,12.104,20500000.0
2009-04-17 03:00:00,12.099,12.255,12.049,12.185,20200000.0
2009-04-17 04:00:00,12.169,12.262,12.075,12.21,14750000.0
2009-04-17 05:00:00,12.171,12.276,12.084,12.223,16550000.0
2009-04-17 06:00:00,12.114,12.25,12.015,12.114,25300000.0
2009-04-17 07:00:00,12.17,12.234,11.991,12.158,24350000.0
2009-04-17 08:00:00,12.064,12.205,11.978,12.143,24400000.0
2009-04-17 09:00:00,12.151,12.225,12.006,12.114,45100000.0
2009-04-17 10:00:00,12.081,12.231,11.899,11.973,26850000.0
2009-04-17 11:00:00,11.968,12.135,11.897,11.928,27600000.0
2009-04-17 12:00:00,11.988,12.104,11.825,11.951,25850000.0
2009-04-17 13:00:00,11.975,12.002,11.677,11.912,27550000.0
2009-04-17 14:00:00,11.847,12.012,11.766,11.98,26350000.0
2009-04-17 15:00:00,11.892,12.052,11.801,11.949,27150000.0
2009-04-17 16:00:00,11.86,12.037,11.744,11.812,26700000.0
2009-04-17 17:00:00,11.778,12.01,11.768,11.795,27700000.0
2009-04-17 18:00:00,11.816,11.917,11.685,11.769,29750000.0
2009-04-17 19:00:00,11.751,11.87,11.634,11.825,27350000.0
2009-04-17 20:00:00,11.842,11.877,11.675,11.837,23350000.0
2009-04-17 21:00:00,11.791,11.918,11.685,11.785,20700000.0
2009-04-17 22:00:00,11.806,11.898,11.664,11.866,14750000.0
2009-04-19 23:00:00,11.749,11.858,11.672,11.822,6050000.0
2009-04-20 00:00:00,11.832,11.926,11.654,11.86,22500000.0
2009-04-20 01:00:00,11.844,11.887,11.682,11.86,13650000.0
2009-04-20 02:00:00,11.784,11.922,11.655,11.729,20650000.0
2009-04-20 03:00:00,11.768,11.895,11.639,11.82,18800000.0
2009-04-20 04:00:00,11.81,11.946,11.698,11.865,21500000.0
2009-04-20 05:00:00,11.863,11.929,11.727,11.811,17300000.0
2009-04-20 06:00:00,11.764,11.969,11.686,11.735,24750000.0
2009-04-20 07:00:00,11.844,11.927,11.671,11.83,23700000.0
2009-04-20 08:00:00,11.71,11.909,11.683,11.848,23350000.0
2009-04-20 09:00:00,11.84,11.975,11.714,11.875,49300000.0
2009-04-20 10:00:00,11.831,12.138,11.767,11.946,27950000.0
2009-04-20 11:00:00,11.897,12.104,11.822,11.925,27800000.0
2009-04-20 12:00:00,11.946,12.096,11.833,11.958,26000000.0
2009-04-20 13:00:00,12.022,12.095,11.835,12.001,27300000.0
2009-04-20 14:00:00,11.952,12.152,11.888,12.074,26550000.0
2009-04-20 15:00:00,11.984,12.115,11.872,12.023,27300000.0
2009-04-20 16:00:00,11.918,12.169,11.879,12.001,26600000.0
2009-04-20 17:00:00,11.938,12.153,11.857,11.936,28050000.0
2009-04-20 18:00:00,11.969,12.157,11.892,12.018,29950000.0
2009-04-20 19:00:00,11.997,12.151,11.9,12.057,27000000.0
2009-04-20 20:00:00,12.063,12.139,11.898,12.05,25850000.0
2009-04-20 21:00:00,12.003,12.1,11.866,12.014,23950000.0
2009-04-20 22:00:00,11.902,12.084,11.878,11.935,20350000.0
2009-04-20 23:00:00,11.965,12.083,11.892,12.036,10200000.0
2009-04-21 00:00:00,11.964,12.14,11.847,12.06,20850000.0
2009-04-21 01:00:00,12.075,12.128,11.904,11.989,19350000.0
2009-04-21 02:00:00,12.05,12.184,11.92,12.12,17150000.0
2009-04-21 03:00:00,12.111,12.193,11.985,12.095,15750000.0
2009-04-21 04:00:00,12.077,12.172,11.98,12.11,14500000.0
2009-04-21 05:00:00,12.09,12.189,11.987,12.081,15600000.0
2009-04-21 06:00:00,12.059,12.197,11.93,12.003,21750000.0
2009-04-21 07:00:00,12.069,12.183,11.951,12.16,21150000.0
2009-04-21 08:00:00,12.03,12.23,11.91,12.097,24800000.0
2009-04-21 09:00:00,12.12,12.236,11.957,12.104,43850000.0
2009-04-21 10:00:00,12.088,12.223,11.99,12.083,26450000.0
2009-04-21 11:00:00,12.065,12.222,11.976,11.976,27650000.0
2009-04-21 12:00:00,12.089,12.192,11.944,12.067,25550000.0
2009-04-21 13:00:00,12.11,12.202,11.934,12.141,27550000.0
2009-04-21 14:00:00,12.091,12.237,11.976,12.166,26300000.0
2009-04-21 15:00:00,12.078,12.19,11.907,12.073,27250000.0
2009-04-21 16:00:00,11.969,12.151,11.867,12.024,26800000.0
2009-04-21 17:00:00,11.915,12.061,11.824,11.896,27750000.0
2009-04-21 18:00:00,11.938,12.086,11.858,11.947,29950000.0
2009-04-21 19:00:00,11.952,12.111,11.836,12.023,27150000.0
2009-04-21 20:00:00,12.032,12.075,11.765,11.965,25100000.0
2009-04-21 21:00:00,11.911,12.049,11.817,11.954,19450000.0
2009-04-21 22:00:00,11.997,12.053,11.789,12.0,16000000.0
2009-04-21 23:00:00,11.92,12.042,11.848,11.951,7800000.0
2009-04-22 00:00:00,11.929,12.07,11.842,11.954,9800000.0
2009-04-22 01:00:00,12.004,12.087,11.862,11.954,14150000.0
2009-04-22 02:00:00,12.03,12.125,11.861,11.979,15350000.0
2009-04-22 03:00:00,12.024,12.092,11.838,11.957,19150000.0
2009-04-22 04:00:00,12.008,12.04,11.857,11.98,12700000.0
2009-04-22 05:00:00,11.941,12.069,11.848,12.018,13600000.0
2009-04-22 06:00:00,11.924,12.08,11.857,11.886,22100000.0
2009-04-22 07:00:00,11.972,12.106,11.86,12.065,22800000.0
2009-04-22 08:00:00,11.97,12.134,11.889,12.036,24450000.0
2009-04-22 09:00:00,12.037,12.176,11.926,12.041,44700000.0
2009-04-22 10:00:00,12.04,12.16,11.906,12.05,27050000.0
2009-04-22 11:00:00,12.01,12.154,11.933,11.981,27200000.0
2009-04-22 12:00:00,12.026,12.164,11.93,12.031,24800000.0
2009-04-22 13:00:00,12.081,12.112,11.887,12.011,27200000.0
2009-04-22 14:00:00,11.982,12.193,11.905,12.134,26300000.0
2009-04-22 15:00:00,12.03,12.207,11.968,12.159,27100000.0
2009-04-22 16:00:00,12.03,12.304,11.977,12.185,26700000.0
2009-04-22 17:00:00,12.132,12.307,12.022,12.099,27750000.0
2009-04-22 18:00:00,12.131,12.328,12.03,12.152,28650000.0
2009-04-22 19:00:00,12.157,12.332,12.067,12.304,26250000.0
2009-04-22 20:00:00,12.312,12.36,12.093,12.264,24850000.0
2009-04-22 21:00:00,12.244,12.327,12.082,12.203,21200000.0
2009-04-22 22:00:00,12.197,12.323,12.092,12.172,19200000.0
2009-04-22 23:00:00,12.238,12.305,12.101,12.241,12350000.0
2009-04-23 00:00:00,12.24,12.335,12.105,12.28,16100000.0
2009-04-23 01:00:00,12.274,12.447,12.127,12.383,20750000.0
2009-04-23 02:00:00,12.38,12.499,12.204,12.332,22950000.0
2009-04-23 03:00:00,12.322,12.478,12.229,12.412,21200000.0
2009-04-23 04:00:00,12.36,12.443,12.196,12.34,21150000.0
2009-04-23 05:00:00,12.353,12.467,12.243,12.324,16750000.0
2009-04-23 06:00:00,12.294,12.439,12.191,12.225,22950000.0
2009-04-23 07:00:00,12.318,12.419,12.155,12.321,24000000.0
2009-04-23 08:00:00,12.202,12.406,12.174,12.353,24750000.0
2009-04-23 09:00:00,12.349,12.429,12.183,12.343,42250000.0
2009-04-23 10:00:00,12.328,12.472,12.234,12.301,26600000.0
2009-04-23 11:00:00,12.292,12.484,12.199,12.268,27550000.0
2009-04-23 12:00:00,12.319,12.44,12.187,12.334,25550000.0
2009-04-23 13:00:00,12.354,12.444,12.199,12.362,26850000.0
2009-04-23 14:00:00,12.312,12.457,12.229,12.406,26450000.0
2009-04-23 15:00:00,12.321,12.447,12.17,12.357,27200000.0
2009-04-23 16:00:00,12.289,12.857,12.262,12.689,26550000.0
2009-04-23 17:00:00,12.611,12.812,12.58,12.661,27600000.0
2009-04-23 18:00:00,12.677,12.831,12.595,12.658,26050000.0
2009-04-23 19:00:00,12.667,12.773,12.552,12.755,26750000.0
2009-04-23 20:00:00,12.765,12.807,12.586,12.762,23500000.0
2009-04-23 21:00:00,12.724,12.829,12.545,12.659,20650000.0
2009-04-23 22:00:00,12.662,12.785,12.559,12.638,16900000.0
2009-04-23 23:00:00,12.659,12.774,12.584,12.698,9500000.0
2009-04-24 00:00:00,12.731,12.835,12.594,12.741,16400000.0
2009-04-24 01:00:00,12.689,12.826,12.569,12.75,14950000.0
2009-04-24 02:00:00,12.672,12.84,12.56,12.629,17700000.0
2009-04-24 03:00:00,12.667,12.775,12.571,12.708,18800000.0
2009-04-24 04:00:00,12.725,12.787,12.568,12.705,15100000.0
2009-04-24 05:00:00,12.705,12.771,12.538,12.642,17750000.0
2009-04-24 06:00:00,12.595,12.887,12.565,12.702,26850000.0
2009-04-24 07:00:00,12.764,12.867,12.625,12.784,22800000.0
2009-04-24 08:00:00,12.682,12.869,12.648,12.82,22700000.0
2009-04-24 09:00:00,12.826,12.9,12.669,12.769,45050000.0
2009-04-24 10:00:00,12.734,12.85,12.59,12.692,27350000.0
2009-04-24 11:00:00,12.677,12.807,12.549,12.626,26650000.0
2009-04-24 12:00:00,12.644,12.838,12.564,12.713,26000000.0
2009-04-24 13:00:00,12.72,12.842,12.562,12.715,27500000.0
2009-04-24 14:00:00,12.652,12.915,12.528,12.857,26450000.0
2009-04-24 15:00:00,12.774,12.94,12.701,12.844,27050000.0
2009-04-24 16:00:00,12.755,12.881,12.623,12.697,26750000.0
2009-04-24 17:00:00,12.617,12.899,12.615,12.739,27400000.0
2009-04-24 18:00:00,12.752,12.916,12.65,12.764,28400000.0
2009-04-24 19:00:00,12.804,12.945,12.691,12.863,23950000.0
2009-04-24 20:00:00,12.897,12.943,12.678,12.833,24300000.0
2009-04-24 21:00:00,12.802,12.899,12.669,12.807,21400000.0
2009-04-24 22:00:00,12.801,12.905,12.682,12.852,12700000.0
2009-04-26 23:00:00,12.749,12.848,12.692,12.778,4800000.0
2009-04-27 00:00:00,12.845,13.131,12.723,13.036,21350000.0
2009-04-27 01:00:00,13.107,13.223,12.909,13.16,26150000.0
2009-04-27 02:00:00,13.15,13.201,12.94,13.13,17450000.0
2009-04-27 03:00:00,13.091,13.154,12.928,13.038,18550000.0
2009-04-27 04:00:00,13.076,13.111,12.906,12.989,8450000.0
2009-04-27 05:00:00,12.968,13.154,12.921,13.1,13750000.0
2009-04-27 06:00:00,13.065,13.14,12.887,12.992,20000000.0
2009-04-27 07:00:00,13.023,13.095,12.846,13.052,25800000.0
2009-04-27 08:00:00,13.033,13.11,12.868,12.968,25000000.0
2009-04-27 09:00:00,12.968,13.112,12.852,12.951,29750000.0
2009-04-27 10:00:00,12.952,13.124,12.841,12.857,28100000.0
2009-04-27 11:00:00,12.917,13.058,12.811,12.863,24950000.0
2009-04-27 12:00:00,12.966,13.071,12.85,12.882,25950000.0
2009-04-27 13:00:00,12.993,13.048,12.788,12.886,25550000.0
2009-04-27 14:00:00,12.952,13.019,12.73,12.889,27300000.0
2009-04-27 15:00:00,12.829,13.029,12.741,12.913,25950000.0
2009-04-27 16:00:00,12.852,13.053,12.727,12.812,27500000.0
2009-04-27 17:00:00,12.807,13.004,12.676,12.883,26750000.0
2009-04-27 18:00:00,12.887,13.005,12.771,12.95,45700000.0
2009-04-27 19:00:00,12.943,13.012,12.728,12.777,24400000.0
2009-04-27 20:00:00,12.856,12.981,12.65,12.802,22000000.0
2009-04-27 21:00:00,12.705,12.879,12.633,12.733,23750000.0
2009-04-27 22:00:00,12.706,12.897,12.668,12.851,18650000.0
2009-04-27 23:00:00,12.859,12.905,12.705,12.819,12900000.0
2009-04-28 00:00:00,12.793,12.915,12.653,12.84,17600000.0
2009-04-28 01:00:00,12.709,12.92,12.646,12.86,15750000.0
2009-04-28 02:00:00,12.862,12.932,12.535,12.554,25450000.0
2009-04-28 03:00:00,12.571,12.771,12.493,12.714,23550000.0
2009-04-28 04:00:00,12.665,12.794,12.576,12.672,12850000.0
2009-04-28 05:00:00,12.612,12.768,12.547,12.7,17450000.0
2009-04-28 06:00:00,12.645,12.759,12.506,12.648,23000000.0
2009-04-28 07:00:00,12.621,12.763,12.508,12.697,23750000.0
2009-04-28 08:00:00,12.677,12.754,12.52,12.614,23950000.0
2009-04-28 09:00:00,12.584,12.736,12.487,12.618,27000000.0
2009-04-28 10:00:00,12.591,12.72,12.47,12.507,26050000.0
2009-04-28 11:00:00,12.568,12.748,12.517,12.576,23750000.0
2009-04-28 12:00:00,12.656,12.738,12.418,12.435,24600000.0
2009-04-28 13:00:00,12.538,12.639,12.38,12.511,26200000.0
2009-04-28 14:00:00,12.55,12.61,12.155,12.365,27500000.0
2009-04-28 15:00:00,12.346,12.506,12.213,12.334,25150000.0
2009-04-28 16:00:00,12.272,12.497,12.198,12.284,26100000.0
2009-04-28 17:00:00,12.299,12.47,12.209,12.319,27250000.0
2009-04-28 18:00:00,12.337,12.488,12.232,12.441,44050000.0
2009-04-28 19:00:00,12.421,12.497,12.261,12.32,22250000.0
2009-04-28 20:00:00,12.44,12.516,12.28,12.47,22000000.0
2009-04-28 21:00:00,12.366,12.54,12.281,12.45,20600000.0
2009-04-28 22:00:00,12.424,12.497,12.295,12.432,15150000.0
2009-04-28 23:00:00,12.434,12.482,12.287,12.363,13250000.0
2009-04-29 00:00:00,12.311,12.486,12.246,12.41,17050000.0
2009-04-29 01:00:00,12.314,12.5,12.191,12.34,19650000.0
2009-04-29 02:00:00,12.4,12.505,12.229,12.318,18850000.0
2009-04-29 03:00:00,12.31,12.49,12.27,12.434,22200000.0
2009-04-29 04:00:00,12.381,12.521,12.286,12.349,15050000.0
2009-04-29 05:00:00,12.318,12.505,12.303,12.39,11650000.0
2009-04-29 06:00:00,12.445,12.54,12.31,12.421,19800000.0
2009-04-29 07:00:00,12.453,12.539,12.286,12.474,23100000.0
2009-04-29 08:00:00,12.469,12.617,12.314,12.442,27050000.0
2009-04-29 09:00:00,12.445,12.561,12.333,12.42,24950000.0
2009-04-29 10:00:00,12.406,12.571,12.315,12.386,27350000.0
2009-04-29 11:00:00,12.42,12.541,12.306,12.386,26500000.0
2009-04-29 12:00:00,12.496,12.565,12.305,12.391,27050000.0
2009-04-29 13:00:00,12.498,12.589,12.322,12.415,26300000.0
2009-04-29 14:00:00,12.512,12.737,12.388,12.678,27500000.0
2009-04-29 15:00:00,12.63,12.681,12.436,12.544,24900000.0
2009-04-29 16:00:00,12.478,12.795,12.478,12.621,26350000.0
2009-04-29 17:00:00,12.614,12.79,12.521,12.642,26450000.0
2009-04-29 18:00:00,12.668,12.771,12.554,12.713,44450000.0
2009-04-29 19:00:00,12.653,12.785,12.576,12.746,23500000.0
2009-04-29 20:00:00,12.741,12.845,12.5,12.729,23500000.0
2009-04-29 21:00:00,12.649,12.812,12.568,12.739,24350000.0
2009-04-29 22:00:00,12.663,12.774,12.581,12.702,14250000.0
2009-04-29 23:00:00,12.693,12.842,12.577,12.655,16300000.0
2009-04-30 00:00:00,12.714,12.777,12.551,12.659,20050000.0
2009-04-30 01:00:00,12.61,12.726,12.515,12.569,15650000.0
2009-04-30 02:00:00,12.616,12.704,12.455,12.641,17600000.0
2009-04-30 03:00:00,12.647,12.701,12.509,12.66,13650000.0
2009-04-30 04:00:00,12.584,12.693,12.477,12.569,9100000.0
2009-04-30 05:00:00,12.538,12.738,12.509,12.604,12150000.0
2009-04-30 06:00:00,12.625,12.706,12.462,12.671,18850000.0
2009-04-30 07:00:00,12.621,12.711,12.479,12.669,19300000.0
2009-04-30 08:00:00,12.665,12.821,12.49,12.705,24300000.0
2009-04-30 09:00:00,12.653,12.853,12.589,12.604,28650000.0
2009-04-30 10:00:00,12.658,12.772,12.563,12.76,26700000.0
2009-04-30 11:00:00,12.647,12.779,12.392,12.52,26450000.0
2009-04-30 12:00:00,12.642,12.699,12.394,12.463,25400000.0
2009-04-30 13:00:00,12.546,12.67,12.406,12.618,24300000.0
2009-04-30 14:00:00,12.586,12.694,12.171,12.329,25750000.0
2009-04-30 15:00:00,12.29,12.412,12.108,12.276,25750000.0
2009-04-30 16:00:00,12.214,12.398,12.016,12.143,26600000.0
2009-04-30 17:00:00,12.15,12.421,12.069,12.283,26600000.0
2009-04-30 18:00:00,12.284,12.448,12.192,12.408,45450000.0
2009-04-30 19:00:00,12.4,12.467,12.193,12.247,24400000.0
2009-04-30 20:00:00,12.367,12.437,12.188,12.35,23350000.0
2009-04-30 21:00:00,12.246,12.416,12.193,12.339,24500000.0
2009-04-30 22:00:00,12.321,12.387,12.201,12.31,12250000.0
2009-04-30 23:00:00,12.303,12.384,12.162,12.253,12500000.0
2009-05-01 00:00:00,12.349,12.386,12.148,12.302,20450000.0
2009-05-01 01:00:00,12.237,12.356,12.13,12.234,13050000.0
2009-05-01 02:00:00,12.32,12.344,12.071,12.109,21300000.0
2009-05-01 03:00:00,12.269,12.348,12.118,12.256,17450000.0
2009-05-01 04:00:00,12.303,12.358,12.14,12.239,13200000.0
2009-05-01 05:00:00,12.188,12.359,12.152,12.204,12550000.0
2009-05-01 06:00:00,12.274,12.36,12.129,12.241,13750000.0
2009-05-01 07:00:00,12.283,12.377,12.139,12.315,13600000.0
2009-05-01 08:00:00,12.283,12.373,12.161,12.264,16450000.0
2009-05-01 09:00:00,12.234,12.364,12.085,12.193,27150000.0
2009-05-01 10:00:00,12.162,12.321,12.024,12.085,23900000.0
2009-05-01 11:00:00,12.148,12.253,12.017,12.234,19800000.0
2009-05-01 12:00:00,12.203,12.276,12.048,12.159,20100000.0
2009-05-01 13:00:00,12.215,12.243,11.9,12.147,26350000.0
2009-05-01 14:00:00,12.167,12.28,12.018,12.273,27300000.0
2009-05-01 15:00:00,12.203,12.326,12.088,12.216,25900000.0
2009-05-01 16:00:00,12.144,12.438,12.133,12.324,26700000.0
2009-05-01 17:00:00,12.329,12.455,12.191,12.343,27300000.0
2009-05-01 18:00:00,12.348,12.63,12.258,12.516,45350000.0
2009-05-01 19:00:00,12.493,12.59,12.299,12.358,22300000.0
2009-05-01 20:00:00,12.427,12.518,12.278,12.42,17800000.0
2009-05-01 21:00:00,12.336,12.456,12.269,12.431,18200000.0
2009-05-01 22:00:00,12.39,12.511,12.269,12.48,13400000.0
2009-05-03 23:00:00,12.421,12.476,12.312,12.414,4850000.0
2009-05-04 00:00:00,12.479,12.507,12.289,12.444,16500000.0
2009-05-04 01:00:00,12.406,12.525,12.285,12.47,10800000.0
2009-05-04 02:00:00,12.48,12.527,12.263,12.368,13550000.0
2009-05-04 03:00:00,12.374,12.521,12.284,12.517,21450000.0
2009-05-04 04:00:00,12.445,12.583,12.351,12.54,17650000.0
2009-05-04 05:00:00,12.501,12.568,12.352,12.494,12200000.0
2009-05-04 06:00:00,12.524,12.6,12.362,12.479,17700000.0
2009-05-04 07:00:00,12.528,12.654,12.385,12.595,20550000.0
2009-05-04 08:00:00,12.494,12.675,12.458,12.65,22650000.0
2009-05-04 09:00:00,12.594,12.688,12.445,12.542,45650000.0
2009-05-04 10:00:00,12.542,12.697,12.452,12.548,24750000.0
2009-05-04 11:00:00,12.517,12.677,12.42,12.443,24900000.0
2009-05-04 12:00:00,12.511,12.639,12.402,12.517,22900000.0
2009-05-04 13:00:00,12.54,12.623,12.34,12.526,26500000.0
2009-05-04 14:00:00,12.476,12.618,12.315,12.511,26200000.0
2009-05-04 15:00:00,12.385,12.939,12.359,12.868,26650000.0
2009-05-04 16:00:00,12.732,12.991,12.699,12.886,26000000.0
2009-05-04 17:00:00,12.855,13.082,12.788,12.9,27800000.0
2009-05-04 18:00:00,12.927,13.125,12.844,13.022,30050000.0
2009-05-04 19:00:00,12.996,13.123,12.87,13.024,26950000.0
2009-05-04 20:00:00,13.035,13.114,12.862,13.02,24050000.0
2009-05-04 21:00:00,12.981,13.048,12.794,12.967,21900000.0
2009-05-04 22:00:00,12.923,13.056,12.804,12.908,15900000.0
2009-05-04 23:00:00,12.913,13.048,12.813,13.0,9250000.0
2009-05-05 00:00:00,12.988,13.063,12.838,13.04,22150000.0
2009-05-05 01:00:00,12.909,13.12,12.888,13.014,17900000.0
2009-05-05 02:00:00,12.984,13.12,12.838,13.02,17450000.0
2009-05-05 03:00:00,12.974,13.117,12.849,12.937,22450000.0
2009-05-05 04:00:00,13.012,13.101,12.899,13.08,13900000.0
2009-05-05 05:00:00,13.021,13.14,12.923,13.031,16700000.0
2009-05-05 06:00:00,13.098,13.107,12.868,12.917,15700000.0
2009-05-05 07:00:00,13.007,13.095,12.811,13.03,21600000.0
2009-05-05 08:00:00,12.882,13.084,12.831,12.992,23000000.0
2009-05-05 09:00:00,12.966,13.074,12.822,12.939,45800000.0
2009-05-05 10:00:00,12.933,13.112,12.859,13.0,26700000.0
2009-05-05 11:00:00,12.98,13.104,12.863,12.894,27700000.0
2009-05-05 12:00:00,12.95,13.077,12.857,12.969,25700000.0
2009-05-05 13:00:00,13.032,13.403,12.895,13.354,27450000.0
2009-05-05 14:00:00,13.301,13.594,13.173,13.545,26600000.0
2009-05-05 15:00:00,13.442,13.547,13.276,13.487,27300000.0
2009-05-05 16:00:00,13.36,13.534,13.265,13.338,26500000.0
2009-05-05 17:00:00,13.261,13.459,13.198,13.295,27800000.0
2009-05-05 18:00:00,13.306,13.498,13.238,13.44,29150000.0
2009-05-05 19:00:00,13.334,13.446,13.177,13.301,26850000.0
2009-05-05 20:00:00,13.344,13.377,13.088,13.232,25000000.0
2009-05-05 21:00:00,13.254,13.412,13.156,13.291,23250000.0
2009-05-05 22:00:00,13.227,13.395,13.144,13.246,21050000.0
2009-05-05 23:00:00,13.284,13.391,13.167,13.31,14250000.0
2009-05-06 00:00:00,13.358,13.386,13.11,13.334,20800000.0
2009-05-06 01:00:00,13.172,13.38,13.14,13.272,18900000.0
2009-05-06 02:00:00,13.3,13.383,13.145,13.32,16200000.0
2009-05-06 03:00:00,13.274,13.399,13.165,13.226,18400000.0
2009-05-06 04:00:00,13.263,13.366,13.121,13.311,16900000.0
2009-05-06 05:00:00,13.261,13.315,13.113,13.228,12950000.0
2009-05-06 06:00:00,13.274,13.361,13.106,13.202,21850000.0
2009-05-06 07:00:00,13.165,13.443,13.109,13.368,23100000.0
2009-05-06 08:00:00,13.248,13.458,13.192,13.369,22700000.0
2009-05-06 09:00:00,13.349,13.442,13.199,13.347,45600000.0
2009-05-06 10:00:00,13.317,13.5,13.255,13.323,27550000.0
2009-05-06 11:00:00,13.335,13.447,13.225,13.268,25950000.0
2009-05-06 12:00:00,13.331,13.445,13.233,13.369,21400000.0
2009-05-06 13:00:00,13.401,13.573,13.228,13.478,27450000.0
2009-05-06 14:00:00,13.435,13.689,13.356,13.63,26600000.0
2009-05-06 15:00:00,13.484,13.811,13.444,13.685,27200000.0
2009-05-06 16:00:00,13.607,13.834,13.541,13.743,26500000.0
2009-05-06 17:00:00,13.66,13.805,13.506,13.588,27850000.0
2009-05-06 18:00:00,13.629,13.812,13.534,13.675,30450000.0
2009-05-06 19:00:00,13.669,13.776,13.503,13.694,26200000.0
2009-05-06 20:00:00,13.727,13.796,13.528,13.669,23350000.0
2009-05-06 21:00:00,13.656,13.78,13.528,13.659,20500000.0
2009-05-06 22:00:00,13.62,13.744,13.491,13.601,16000000.0
2009-05-06 23:00:00,13.592,13.754,13.518,13.619,9200000.0
2009-05-07 00:00:00,13.683,13.764,13.515,13.744,20600000.0
2009-05-07 01:00:00,13.579,13.754,13.489,13.575,20500000.0
2009-05-07 02:00:00,13.65,13.728,13.472,13.611,18600000.0
2009-05-07 03:00:00,13.666,13.782,13.563,13.719,20350000.0
2009-05-07 04:00:00,13.687,13.777,13.551,13.727,19200000.0
2009-05-07 05:00:00,13.679,13.741,13.551,13.673,11450000.0
2009-05-07 06:00:00,13.699,13.774,13.546,13.636,18400000.0
2009-05-07 07:00:00,13.598,13.87,13.554,13.829,21300000.0
2009-05-07 08:00:00,13.707,13.885,13.62,13.791,23050000.0
2009-05-07 09:00:00,13.779,13.87,13.637,13.732,45000000.0
2009-05-07 10:00:00,13.707,13.912,13.669,13.751,26300000.0
2009-05-07 11:00:00,13.738,13.996,13.657,13.805,27700000.0
2009-05-07 12:00:00,13.871,14.021,13.792,13.937,26100000.0
2009-05-07 13:00:00,13.965,14.078,13.795,13.945,27450000.0
2009-05-07 14:00:00,13.903,14.128,13.827,14.039,26600000.0
2009-05-07 15:00:00,13.958,14.066,13.696,13.815,27300000.0
2009-05-07 16:00:00,13.72,13.845,13.551,13.721,26500000.0
2009-05-07 17:00:00,13.646,13.833,13.533,13.711,27800000.0
2009-05-07 18:00:00,13.719,13.883,13.586,13.742,30450000.0
2009-05-07 19:00:00,13.751,14.058,13.669,13.916,27750000.0
2009-05-07 20:00:00,13.918,13.936,13.695,13.787,27300000.0
2009-05-07 21:00:00,13.808,13.889,13.633,13.767,20850000.0
2009-05-07 22:00:00,13.726,13.859,13.626,13.698,13900000.0
2009-05-07 23:00:00,13.73,13.856,13.615,13.77,12000000.0
2009-05-08 00:00:00,13.755,13.86,13.592,13.778,16450000.0
2009-05-08 01:00:00,13.649,13.856,13.618,13.764,15600000.0
2009-05-08 02:00:00,13.749,13.963,13.657,13.861,19450000.0
2009-05-08 03:00:00,13.814,13.929,13.705,13.766,15550000.0
2009-05-08 04:00:00,13.786,13.905,13.691,13.837,11650000.0
2009-05-08 05:00:00,13.791,13.882,13.649,13.756,16650000.0
2009-05-08 06:00:00,13.795,13.929,13.588,13.784,20800000.0
2009-05-08 07:00:00,13.732,13.964,13.652,13.907,20150000.0
2009-05-08 08:00:00,13.794,14.004,13.737,13.93,24050000.0
2009-05-08 09:00:00,13.908,13.988,13.742,13.813,43500000.0
2009-05-08 10:00:00,13.807,13.962,13.702,13.79,27050000.0
2009-05-08 11:00:00,13.795,13.986,13.735,13.8,27700000.0
2009-05-08 12:00:00,13.851,13.96,13.723,13.876,25850000.0
2009-05-08 13:00:00,13.937,13.937,13.681,13.818,26750000.0
2009-05-08 14:00:00,13.786,14.019,13.738,13.937,26600000.0
2009-05-08 15:00:00,13.836,13.96,13.721,13.88,27150000.0
2009-05-08 16:00:00,13.796,13.951,13.646,13.793,26500000.0
2009-05-08 17:00:00,13.724,13.932,13.675,13.756,28050000.0
2009-05-08 18:00:00,13.794,13.978,13.63,13.818,30450000.0
2009-05-08 19:00:00,13.829,13.991,13.748,13.941,26600000.0
2009-05-08 20:00:00,13.946,13.989,13.752,13.877,24200000.0
2009-05-08 21:00:00,13.917,14.026,13.786,13.928,19900000.0
2009-05-08 22:00:00,13.856,14.026,13.8,13.96,17500000.0
2009-05-10 23:00:00,13.889,13.998,13.817,13.831,5800000.0
2009-05-11 00:00:00,13.982,14.038,13.808,13.993,18300000.0
2009-05-11 01:00:00,13.829,14.014,13.794,13.914,15750000.0
2009-05-11 02:00:00,13.894,14.054,13.797,13.877,17900000.0
2009-05-11 03:00:00,13.938,14.014,13.798,13.831,16300000.0
2009-05-11 04:00:00,13.882,14.01,13.787,13.856,15750000.0
2009-05-11 05:00:00,13.878,14.016,13.791,13.957,11050000.0
2009-05-11 06:00:00,13.935,14.03,13.775,13.849,19400000.0
2009-05-11 07:00:00,13.841,14.03,13.808,13.985,21550000.0
2009-05-11 08:00:00,13.882,14.044,13.795,13.946,23200000.0
2009-05-11 09:00:00,13.917,13.964,13.717,13.821,45850000.0
2009-05-11 10:00:00,13.817,13.966,13.744,13.819,26800000.0
2009-05-11 11:00:00,13.815,13.957,13.677,13.729,26900000.0
2009-05-11 12:00:00,13.797,13.935,13.666,13.826,25500000.0
2009-05-11 13:00:00,13.853,13.886,13.582,13.712,27450000.0
2009-05-11 14:00:00,13.693,13.86,13.552,13.791,26600000.0
2009-05-11 15:00:00,13.698,13.89,13.659,13.802,27200000.0
2009-05-11 16:00:00,13.694,13.96,13.681,13.837,26500000.0
2009-05-11 17:00:00,13.77,13.983,13.728,13.813,27600000.0
2009-05-11 18:00:00,13.83,13.933,13.673,13.801,30450000.0
2009-05-11 19:00:00,13.824,13.946,13.698,13.876,27550000.0
2009-05-11 20:00:00,13.9,13.935,13.746,13.843,20200000.0
2009-05-11 21:00:00,13.873,14.004,13.772,13.907,23250000.0
2009-05-11 22:00:00,13.828,13.982,13.742,13.924,15500000.0
2009-05-11 23:00:00,13.839,13.937,13.715,13.75,11250000.0
2009-05-12 00:00:00,13.883,13.959,13.738,13.922,17700000.0
2009-05-12 01:00:00,13.744,13.927,13.733,13.798,14000000.0
2009-05-12 02:00:00,13.88,13.948,13.718,13.805,20800000.0
2009-05-12 03:00:00,13.89,13.941,13.743,13.743,15850000.0
2009-05-12 04:00:00,13.826,13.954,13.722,13.778,14450000.0
2009-05-12 05:00:00,13.861,13.917,13.742,13.822,12300000.0
2009-05-12 06:00:00,13.874,13.907,13.685,13.733,18600000.0
2009-05-12 07:00:00,13.74,13.933,13.7,13.842,19800000.0
2009-05-12 08:00:00,13.759,13.92,13.685,13.842,23350000.0
2009-05-12 09:00:00,13.838,13.977,13.715,13.874,41950000.0
2009-05-12 10:00:00,13.851,14.214,13.802,14.02,27550000.0
2009-05-12 11:00:00,14.026,14.268,13.948,14.058,27700000.0
2009-05-12 12:00:00,14.126,14.266,13.95,14.093,26100000.0
2009-05-12 13:00:00,14.115,14.314,13.943,14.23,27450000.0
2009-05-12 14:00:00,14.209,14.333,14.002,14.169,26600000.0
2009-05-12 15:00:00,14.092,14.226,13.994,14.159,27300000.0
2009-05-12 16:00:00,14.053,14.198,13.913,14.083,26500000.0
2009-05-12 17:00:00,14.023,14.231,13.983,14.043,27800000.0
2009-05-12 18:00:00,14.059,14.21,13.97,14.106,30450000.0
2009-05-12 19:00:00,14.095,14.278,14.036,14.215,26900000.0
2009-05-12 20:00:00,14.226,14.254,14.019,14.129,22150000.0
2009-05-12 21:00:00,14.151,14.286,14.025,14.165,21700000.0
2009-05-12 22:00:00,14.113,14.264,14.037,14.166,15250000.0
2009-05-12 23:00:00,14.108,14.225,14.015,14.196,7700000.0
2009-05-13 00:00:00,14.188,14.287,13.994,14.16,16500000.0
2009-05-13 01:00:00,14.089,14.371,14.065,14.194,23650000.0
2009-05-13 02:00:00,14.26,14.353,14.118,14.229,19400000.0
2009-05-13 03:00:00,14.244,14.335,14.126,14.197,18250000.0
2009-05-13 04:00:00,14.173,14.365,14.1,14.182,9350000.0
2009-05-13 05:00:00,14.269,14.344,14.127,14.263,13800000.0
2009-05-13 06:00:00,14.249,14.324,14.081,14.159,19550000.0
2009-05-13 07:00:00,14.124,14.353,14.088,14.292,20800000.0
2009-05-13 08:00:00,14.196,14.373,14.092,14.272,23200000.0
2009-05-13 09:00:00,14.242,14.312,14.1,14.218,45550000.0
2009-05-13 10:00:00,14.197,14.318,14.087,14.178,27550000.0
2009-05-13 11:00:00,14.182,14.314,14.059,14.059,27150000.0
2009-05-13 12:00:00,14.126,14.236,13.977,14.111,26100000.0
2009-05-13 13:00:00,14.116,14.169,13.912,14.002,27450000.0
2009-05-13 14:00:00,13.976,14.121,13.765,13.976,26600000.0
2009-05-13 15:00:00,13.893,14.036,13.746,13.97,27250000.0
2009-05-13 16:00:00,13.848,14.174,13.816,14.012,26500000.0
2009-05-13 17:00:00,13.954,14.169,13.891,13.975,27800000.0
2009-05-13 18:00:00,14.019,14.194,13.865,13.894,30450000.0
2009-05-13 19:00:00,13.898,14.076,13.827,13.956,27700000.0
2009-05-13 20:00:00,13.976,14.058,13.774,13.913,20800000.0
2009-05-13 21:00:00,13.941,14.039,13.797,13.934,22150000.0
2009-05-13 22:00:00,13.873,13.999,13.784,13.962,17100000.0
2009-05-13 23:00:00,13.941,13.984,13.767,13.846,10100000.0
2009-05-14 00:00:00,13.912,13.993,13.788,13.954,17500000.0
2009-05-14 01:00:00,13.829,14.013,13.788,13.891,19750000.0
2009-05-14 02:00:00,13.858,14.001,13.767,13.825,13950000.0
2009-05-14 03:00:00,13.874,13.974,13.809,13.933,10300000.0
2009-05-14 04:00:00,13.863,13.958,13.778,13.943,8400000.0
2009-05-14 05:00:00,13.911,14.005,13.748,13.921,13400000.0
2009-05-14 06:00:00,13.954,14.034,13.756,13.808,21600000.0
2009-05-14 07:00:00,13.813,14.018,13.767,13.951,21750000.0
2009-05-14 08:00:00,13.833,13.999,13.694,13.844,23300000.0
2009-05-14 09:00:00,13.824,13.839,13.575,13.713,45550000.0
2009-05-14 10:00:00,13.683,13.825,13.566,13.721,27550000.0
2009-05-14 11:00:00,13.71,13.837,13.56,13.651,27700000.0
2009-05-14 12:00:00,13.718,13.817,13.601,13.764,26100000.0
2009-05-14 13:00:00,13.835,13.889,13.637,13.777,27450000.0
2009-05-14 14:00:00,13.749,13.927,13.589,13.831,26600000.0
2009-05-14 15:00:00,13.72,13.981,13.703,13.85,27250000.0
2009-05-14 16:00:00,13.758,13.98,13.721,13.884,26500000.0
2009-05-14 17:00:00,13.81,14.054,13.748,13.881,27750000.0
2009-05-14 18:00:00,13.903,14.096,13.811,13.917,30100000.0
2009-05-14 19:00:00,13.914,14.054,13.81,13.996,27500000.0
2009-05-14 20:00:00,14.017,14.092,13.824,13.979,21100000.0
2009-05-14 21:00:00,13.971,14.079,13.842,13.986,18300000.0
2009-05-14 22:00:00,13.932,14.062,13.842,14.034,14700000.0
2009-05-14 23:00:00,13.939,14.06,13.852,13.899,8500000.0
2009-05-15 00:00:00,13.997,14.08,13.85,14.029,17700000.0
2009-05-15 01:00:00,13.994,14.085,13.826,14.0,16150000.0
2009-05-15 02:00:00,14.02,14.041,13.85,14.014,10950000.0
2009-05-15 03:00:00,13.946,14.098,13.847,13.926,19250000.0
2009-05-15 04:00:00,13.935,14.061,13.871,14.022,16300000.0
2009-05-15 05:00:00,14.01,14.052,13.844,13.992,10250000.0
2009-05-15 06:00:00,14.024,14.108,13.851,13.907,23750000.0
2009-05-15 07:00:00,13.944,14.116,13.826,14.041,22050000.0
2009-05-15 08:00:00,13.918,14.126,13.86,14.0,23650000.0
2009-05-15 09:00:00,13.972,14.098,13.83,13.908,44800000.0
2009-05-15 10:00:00,13.945,14.087,13.831,13.895,27050000.0
2009-05-15 11:00:00,13.914,14.101,13.801,13.816,26950000.0
2009-05-15 12:00:00,13.899,13.985,13.744,13.858,25750000.0
2009-05-15 13:00:00,13.913,14.07,13.739,13.921,27450000.0
2009-05-15 14:00:00,13.889,14.015,13.69,13.883,26600000.0
2009-05-15 15:00:00,13.799,13.959,13.721,13.912,27350000.0
2009-05-15 16:00:00,13.807,14.128,13.751,13.999,26500000.0
2009-05-15 17:00:00,13.937,14.165,13.889,13.93,27450000.0
2009-05-15 18:00:00,13.934,14.061,13.809,13.868,30000000.0
2009-05-15 19:00:00,13.87,14.019,13.776,13.915,27250000.0
2009-05-15 20:00:00,13.923,13.988,13.747,13.847,22200000.0
2009-05-15 21:00:00,13.888,14.019,13.797,13.95,20600000.0
2009-05-15 22:00:00,13.892,14.025,13.753,13.838,15600000.0
2009-05-17 23:00:00,13.839,13.971,13.782,13.842,5400000.0
2009-05-18 00:00:00,13.866,13.945,13.708,13.91,24500000.0
2009-05-18 01:00:00,13.769,13.969,13.761,13.93,18200000.0
2009-05-18 02:00:00,13.863,13.977,13.692,13.759,25000000.0
2009-05-18 03:00:00,13.899,13.946,13.692,13.893,24250000.0
2009-05-18 04:00:00,13.789,13.983,13.697,13.809,12900000.0
2009-05-18 05:00:00,13.758,14.007,13.728,13.858,16750000.0
2009-05-18 06:00:00,13.887,14.046,13.758,13.954,23700000.0
2009-05-18 07:00:00,13.938,14.078,13.827,14.012,26350000.0
2009-05-18 08:00:00,13.981,14.09,13.818,13.896,27350000.0
2009-05-18 09:00:00,13.916,14.056,13.815,13.906,30450000.0
2009-05-18 10:00:00,13.859,13.999,13.712,13.755,27800000.0
2009-05-18 11:00:00,13.806,13.981,13.73,13.815,26500000.0
2009-05-18 12:00:00,13.928,13.979,13.758,13.784,26850000.0
2009-05-18 13:00:00,13.885,13.885,13.572,13.729,26600000.0
2009-05-18 14:00:00,13.779,13.872,13.61,13.815,27450000.0
2009-05-18 15:00:00,13.789,13.907,13.495,13.628,26100000.0
2009-05-18 16:00:00,13.562,13.774,13.513,13.68,27700000.0
2009-05-18 17:00:00,13.679,13.838,13.593,13.7,27550000.0
2009-05-18 18:00:00,13.708,13.82,13.603,13.764,45550000.0
2009-05-18 19:00:00,13.777,13.849,13.579,13.661,23950000.0
2009-05-18 20:00:00,13.747,13.816,13.591,13.644,21900000.0
2009-05-18 21:00:00,13.68,13.827,13.587,13.76,21150000.0
2009-05-18 22:00:00,13.728,13.811,13.506,13.696,17200000.0
2009-05-18 23:00:00,13.727,13.757,13.538,13.633,12550000.0
2009-05-19 00:00:00,13.571,13.771,13.537,13.703,20500000.0
2009-05-19 01:00:00,13.625,13.827,13.567,13.73,14950000.0
2009-05-19 02:00:00,13.77,13.852,13.574,13.679,25700000.0
2009-05-19 03:00:00,13.794,13.858,13.624,13.736,15200000.0
2009-05-19 04:00:00,13.709,13.849,13.607,13.796,16850000.0
2009-05-19 05:00:00,13.699,13.84,13.62,13.78,18300000.0
2009-05-19 06:00:00,13.767,13.918,13.663,13.784,19850000.0
2009-05-19 07:00:00,13.755,13.872,13.641,13.85,26050000.0
2009-05-19 08:00:00,13.815,13.891,13.629,13.755,27150000.0
2009-05-19 09:00:00,13.753,13.911,13.634,13.756,30600000.0
2009-05-19 10:00:00,13.711,13.92,13.671,13.707,27800000.0
2009-05-19 11:00:00,13.759,13.873,13.65,13.722,26500000.0
2009-05-19 12:00:00,13.831,13.928,13.692,13.804,27350000.0
2009-05-19 13:00:00,13.899,13.93,13.678,13.804,26600000.0
2009-05-19 14:00:00,13.852,14.017,13.736,13.912,27450000.0
2009-05-19 15:00:00,13.875,14.072,13.75,13.922,25900000.0
2009-05-19 16:00:00,13.854,14.09,13.832,13.964,27700000.0
2009-05-19 17:00:00,13.952,14.07,13.805,13.938,26850000.0
2009-05-19 18:00:00,13.948,14.136,13.887,14.047,45000000.0
2009-05-19 19:00:00,14.069,14.228,13.928,14.098,24050000.0
2009-05-19 20:00:00,14.204,14.315,14.006,14.05,23700000.0
2009-05-19 21:00:00,14.109,14.251,14.017,14.166,25700000.0
2009-05-19 22:00:00,14.075,14.18,13.982,14.101,17650000.0
2009-05-19 23:00:00,14.117,14.275,13.948,14.063,14350000.0
2009-05-20 00:00:00,14.131,14.201,13.959,14.132,18800000.0
2009-05-20 01:00:00,14.112,14.205,13.984,14.121,17450000.0
2009-05-20 02:00:00,14.16,14.205,13.959,14.124,17950000.0
2009-05-20 03:00:00,14.151,14.223,13.921,14.092,20250000.0
2009-05-20 04:00:00,14.1,14.171,13.916,14.094,15950000.0
2009-05-20 05:00:00,14.023,14.148,13.896,14.019,16050000.0
2009-05-20 06:00:00,14.062,14.167,13.938,14.054,19750000.0
2009-05-20 07:00:00,14.044,14.197,13.954,14.16,25600000.0
2009-05-20 08:00:00,14.139,14.193,13.958,14.041,26950000.0
2009-05-20 09:00:00,14.037,14.22,13.984,14.129,30400000.0
2009-05-20 10:00:00,14.069,14.284,14.018,14.018,26800000.0
2009-05-20 11:00:00,14.12,14.258,14.016,14.043,26450000.0
2009-05-20 12:00:00,14.157,14.293,13.989,14.188,26450000.0
2009-05-20 13:00:00,14.287,14.348,14.083,14.185,26600000.0
2009-05-20 14:00:00,14.238,14.358,14.021,14.215,27500000.0
2009-05-20 15:00:00,14.135,14.371,14.028,14.249,25900000.0
2009-05-20 16:00:00,14.184,14.387,14.139,14.218,27700000.0
2009-05-20 17:00:00,14.215,14.388,14.111,14.18,27750000.0
2009-05-20 18:00:00,14.188,14.35,14.066,14.197,45050000.0
2009-05-20 19:00:00,14.222,14.303,14.042,14.126,24150000.0
2009-05-20 20:00:00,14.247,14.334,14.079,14.162,23200000.0
2009-05-20 21:00:00,14.178,14.362,14.077,14.268,26800000.0
2009-05-20 22:00:00,14.233,14.297,14.097,14.24,15050000.0
2009-05-20 23:00:00,14.254,14.268,14.053,14.19,12300000.0
2009-05-21 00:00:00,14.072,14.289,14.053,14.21,18900000.0
2009-05-21 01:00:00,14.089,14.267,14.038,14.221,15550000.0
2009-05-21 02:00:00,14.22,14.302,14.057,14.112,22850000.0
2009-05-21 03:00:00,14.234,14.31,14.083,14.196,20600000.0
2009-05-21 04:00:00,14.149,14.428,14.061,14.308,20200000.0
2009-05-21 05:00:00,14.318,14.422,14.166,14.288,20250000.0
2009-05-21 06:00:00,14.312,14.369,14.161,14.273,20850000.0
2009-05-21 07:00:00,14.248,14.399,14.162,14.345,26500000.0
2009-05-21 08:00:00,14.333,14.41,14.172,14.298,25050000.0
2009-05-21 09:00:00,14.308,14.416,14.112,14.186,30650000.0
2009-05-21 10:00:00,14.194,14.332,14.083,14.098,27800000.0
2009-05-21 11:00:00,14.16,14.287,14.067,14.149,26100000.0
2009-05-21 12:00:00,14.233,14.297,14.02,14.145,26950000.0
2009-05-21 13:00:00,14.24,14.263,13.991,14.094,26600000.0
2009-05-21 14:00:00,14.127,14.218,13.969,14.132,27400000.0
2009-05-21 15:00:00,14.085,14.209,13.975,14.083,25950000.0
2009-05-21 16:00:00,13.994,14.197,13.932,14.053,27700000.0
2009-05-21 17:00:00,14.074,14.35,13.974,14.206,27400000.0
2009-05-21 18:00:00,14.25,14.484,14.138,14.4,45550000.0
2009-05-21 19:00:00,14.407,14.452,14.23,14.289,23950000.0
2009-05-21 20:00:00,14.4,14.539,14.252,14.358,23100000.0
2009-05-21 21:00:00,14.371,14.542,14.316,14.504,27000000.0
2009-05-21 22:00:00,14.366,14.534,14.3,14.456,18700000.0
2009-05-21 23:00:00,14.488,14.528,14.339,14.423,19000000.0
2009-05-22 00:00:00,14.378,14.527,14.308,14.401,25450000.0
2009-05-22 01:00:00,14.371,14.556,14.297,14.471,18400000.0
2009-05-22 02:00:00,14.408,14.547,14.277,14.36,26100000.0
2009-05-22 03:00:00,14.487,14.525,14.288,14.411,22000000.0
2009-05-22 04:00:00,14.437,14.506,14.276,14.381,16300000.0
2009-05-22 05:00:00,14.348,14.505,14.292,14.388,9800000.0
2009-05-22 06:00:00,14.415,14.514,14.266,14.377,18350000.0
2009-05-22 07:00:00,14.378,14.49,14.233,14.404,23950000.0
2009-05-22 08:00:00,14.386,14.483,14.249,14.335,24600000.0
2009-05-22 09:00:00,14.331,14.479,14.241,14.33,30850000.0
2009-05-22 10:00:00,14.323,14.473,14.241,14.28,27800000.0
2009-05-22 11:00:00,14.345,14.498,14.252,14.34,25700000.0
2009-05-22 12:00:00,14.456,14.68,14.26,14.521,27350000.0
2009-05-22 13:00:00,14.614,14.789,14.405,14.638,26600000.0
2009-05-22 14:00:00,14.689,14.821,14.495,14.651,27400000.0
2009-05-22 15:00:00,14.62,14.761,14.461,14.556,25950000.0
2009-05-22 16:00:00,14.486,14.754,14.479,14.555,27200000.0
2009-05-22 17:00:00,14.573,14.734,14.448,14.541,27500000.0
2009-05-22 18:00:00,14.556,14.68,14.434,14.589,45050000.0
2009-05-22 19:00:00,14.618,14.691,14.426,14.538,23000000.0
2009-05-22 20:00:00,14.616,14.713,14.445,14.63,19050000.0
2009-05-22 21:00:00,14.515,14.71,14.444,14.665,22350000.0
2009-05-22 22:00:00,14.543,14.69,14.471,14.603,10450000.0
2009-05-24 23:00:00,14.617,14.672,14.481,14.564,7500000.0
2009-05-25 00:00:00,14.555,14.736,14.492,14.632,17750000.0
2009-05-25 01:00:00,14.586,14.772,14.53,14.694,16850000.0
2009-05-25 02:00:00,14.707,14.761,14.535,14.589,23100000.0
2009-05-25 03:00:00,14.689,14.75,14.529,14.66,19400000.0
2009-05-25 04:00:00,14.608,14.719,14.468,14.589,18400000.0
2009-05-25 05:00:00,14.501,14.663,14.439,14.56,12400000.0
2009-05-25 06:00:00,14.585,14.733,14.468,14.58,19300000.0
2009-05-25 07:00:00,14.551,14.679,14.425,14.624,24650000.0
2009-05-25 08:00:00,14.591,14.684,14.447,14.519,24500000.0
2009-05-25 09:00:00,14.529,14.654,14.38,14.526,30300000.0
2009-05-25 10:00:00,14.471,14.653,14.411,14.483,24500000.0
2009-05-25 11:00:00,14.528,14.662,14.435,14.483,25400000.0
2009-05-25 12:00:00,14.612,14.707,14.459,14.551,24900000.0
2009-05-25 13:00:00,14.667,14.715,14.46,14.536,25750000.0
2009-05-25 14:00:00,14.582,14.729,14.463,14.677,25100000.0
2009-05-25 15:00:00,14.606,14.758,14.488,14.62,24850000.0
2009-05-25 16:00:00,14.58,14.773,14.521,14.617,25900000.0
2009-05-25 17:00:00,14.63,14.755,14.515,14.627,20200000.0
2009-05-25 18:00:00,14.632,14.767,14.554,14.68,34900000.0
2009-05-25 19:00:00,14.709,14.766,14.556,14.67,9900000.0
2009-05-25 20:00:00,14.701,14.754,14.538,14.684,6500000.0
2009-05-25 21:00:00,14.585,14.722,14.541,14.635,8300000.0
2009-05-25 22:00:00,14.622,14.712,14.545,14.626,4050000.0
2009-05-25 23:00:00,14.697,14.703,14.547,14.639,8350000.0
2009-05-26 00:00:00,14.571,14.741,14.536,14.648,19800000.0
2009-05-26 01:00:00,14.57,14.704,14.433,14.514,16100000.0
2009-05-26 02:00:00,14.631,14.727,14.472,14.528,22050000.0
2009-05-26 03:00:00,14.624,14.672,14.429,14.559,20600000.0
2009-05-26 04:00:00,14.528,14.659,14.424,14.51,15800000.0
2009-05-26 05:00:00,14.538,14.618,14.442,14.508,9650000.0
2009-05-26 06:00:00,14.555,14.679,14.397,14.576,19650000.0
2009-05-26 07:00:00,14.539,14.655,14.424,14.629,24850000.0
2009-05-26 08:00:00,14.589,14.664,14.399,14.457,24900000.0
2009-05-26 09:00:00,14.426,14.603,14.358,14.471,30000000.0
2009-05-26 10:00:00,14.445,14.585,14.317,14.382,27800000.0
2009-05-26 11:00:00,14.442,14.544,14.193,14.283,26500000.0
2009-05-26 12:00:00,14.404,14.433,14.174,14.244,27350000.0
2009-05-26 13:00:00,14.305,14.434,14.139,14.321,26600000.0
2009-05-26 14:00:00,14.351,14.521,14.251,14.442,27450000.0
2009-05-26 15:00:00,14.416,14.489,14.216,14.373,26000000.0
2009-05-26 16:00:00,14.308,14.61,14.255,14.499,27700000.0
2009-05-26 17:00:00,14.5,14.669,14.397,14.54,27600000.0
2009-05-26 18:00:00,14.552,14.659,14.449,14.587,45500000.0
2009-05-26 19:00:00,14.591,14.665,14.41,14.462,24400000.0
2009-05-26 20:00:00,14.577,14.643,14.404,14.455,22950000.0
2009-05-26 21:00:00,14.462,14.618,14.392,14.581,23900000.0
2009-05-26 22:00:00,14.541,14.642,14.393,14.57,15700000.0
2009-05-26 23:00:00,14.567,14.622,14.387,14.455,14600000.0
2009-05-27 00:00:00,14.461,14.632,14.399,14.568,18850000.0
2009-05-27 01:00:00,14.429,14.609,14.272,14.496,18950000.0
2009-05-27 02:00:00,14.422,14.559,14.295,14.371,25650000.0
2009-05-27 03:00:00,14.512,14.554,14.302,14.448,20150000.0
2009-05-27 04:00:00,14.401,14.569,14.318,14.455,18800000.0
2009-05-27 05:00:00,14.358,14.53,14.322,14.411,13100000.0
2009-05-27 06:00:00,14.457,14.556,14.305,14.501,22950000.0
2009-05-27 07:00:00,14.442,14.577,14.321,14.51,23900000.0
2009-05-27 08:00:00,14.466,14.537,14.326,14.421,25550000.0
2009-05-27 09:00:00,14.412,14.599,14.353,14.478,30350000.0
2009-05-27 10:00:00,14.431,14.579,14.307,14.326,27800000.0
2009-05-27 11:00:00,14.396,14.544,14.307,14.399,25300000.0
2009-05-27 12:00:00,14.471,14.53,14.295,14.396,27350000.0
2009-05-27 13:00:00,14.486,14.508,14.267,14.418,26600000.0
2009-05-27 14:00:00,14.461,14.627,14.313,14.557,27300000.0
2009-05-27 15:00:00,14.524,14.665,14.422,14.531,26150000.0
2009-05-27 16:00:00,14.501,14.763,14.409,14.593,27700000.0
2009-05-27 17:00:00,14.613,14.878,14.486,14.739,27550000.0
2009-05-27 18:00:00,14.764,15.008,14.696,14.841,45050000.0
2009-05-27 19:00:00,14.854,14.886,14.606,14.691,24400000.0
2009-05-27 20:00:00,14.785,14.857,14.58,14.78,21350000.0
2009-05-27 21:00:00,14.693,14.817,14.575,14.769,26200000.0
2009-05-27 22:00:00,14.677,14.799,14.585,14.678,14050000.0
2009-05-27 23:00:00,14.714,14.775,14.545,14.649,12950000.0
2009-05-28 00:00:00,14.607,14.754,14.521,14.644,23850000.0
2009-05-28 01:00:00,14.584,14.749,14.47,14.636,19200000.0
2009-05-28 02:00:00,14.592,14.713,14.436,14.478,21450000.0
2009-05-28 03:00:00,14.644,14.71,14.478,14.622,22900000.0
2009-05-28 04:00:00,14.568,14.727,14.46,14.569,19850000.0
2009-05-28 05:00:00,14.56,14.684,14.464,14.62,15250000.0
2009-05-28 06:00:00,14.61,14.704,14.472,14.596,19550000.0
2009-05-28 07:00:00,14.576,14.805,14.492,14.757,26300000.0
2009-05-28 08:00:00,14.74,14.794,14.533,14.649,26400000.0
2009-05-28 09:00:00,14.635,14.856,14.539,14.719,28900000.0
2009-05-28 10:00:00,14.679,14.846,14.622,14.677,26150000.0
2009-05-28 11:00:00,14.731,14.856,14.623,14.661,26350000.0
2009-05-28 12:00:00,14.78,14.938,14.627,14.89,26250000.0
2009-05-28 13:00:00,14.876,14.928,14.644,14.85,24700000.0
2009-05-28 14:00:00,14.774,15.103,14.648,14.99,27150000.0
2009-05-28 15:00:00,14.955,15.163,14.835,14.998,25900000.0
2009-05-28 16:00:00,14.972,15.271,14.857,15.106,27700000.0
2009-05-28 17:00:00,15.119,15.262,15.023,15.092,27600000.0
2009-05-28 18:00:00,15.089,15.211,14.98,15.132,44100000.0
2009-05-28 19:00:00,15.159,15.196,14.943,14.972,23900000.0
2009-05-28 20:00:00,15.08,15.184,14.912,14.976,21800000.0
2009-05-28 21:00:00,15.015,15.17,14.941,15.092,19400000.0
2009-05-28 22:00:00,14.992,15.149,14.94,15.066,15450000.0
2009-05-28 23:00:00,15.107,15.122,14.928,15.11,15100000.0
2009-05-29 00:00:00,15.008,15.232,14.98,15.149,22600000.0
2009-05-29 01:00:00,15.097,15.235,14.993,15.156,20900000.0
2009-05-29 02:00:00,15.102,15.228,14.953,15.149,22400000.0
2009-05-29 03:00:00,15.154,15.292,15.008,15.248,22600000.0
2009-05-29 04:00:00,15.29,15.323,15.096,15.179,19400000.0
2009-05-29 05:00:00,15.187,15.324,15.045,15.23,16700000.0
2009-05-29 06:00:00,15.216,15.277,15.079,15.195,21550000.0
2009-05-29 07:00:00,15.131,15.355,15.04,15.324,26350000.0
2009-05-29 08:00:00,15.296,15.401,15.154,15.283,25600000.0
2009-05-29 09:00:00,15.285,15.401,15.14,15.264,29300000.0
2009-05-29 10:00:00,15.269,15.538,15.183,15.377,27800000.0
2009-05-29 11:00:00,15.443,15.57,15.28,15.306,26500000.0
2009-05-29 12:00:00,15.419,15.549,15.266,15.406,27100000.0
2009-05-29 13:00:00,15.506,15.586,15.304,15.354,26600000.0
2009-05-29 14:00:00,15.41,15.527,15.234,15.413,27550000.0
2009-05-29 15:00:00,15.386,15.549,15.221,15.336,26100000.0
2009-05-29 16:00:00,15.261,15.627,15.18,15.488,27700000.0
2009-05-29 17:00:00,15.521,15.616,15.346,15.468,27650000.0
2009-05-29 18:00:00,15.506,15.591,15.321,15.428,45350000.0
2009-05-29 19:00:00,15.452,15.619,15.289,15.476,23900000.0
2009-05-29 20:00:00,15.566,15.661,15.412,15.499,22450000.0
2009-05-29 21:00:00,15.495,15.707,15.432,15.669,27550000.0
2009-05-29 22:00:00,15.575,15.722,15.479,15.68,20600000.0
2009-05-31 23:00:00,15.727,15.755,15.583,15.711,7750000.0
2009-06-01 00:00:00,15.619,15.793,15.566,15.671,24400000.0
2009-06-01 01:00:00,15.61,15.777,15.482,15.635,20350000.0
2009-06-01 02:00:00,15.64,15.756,15.502,15.592,19600000.0
2009-06-01 03:00:00,15.682,15.897,15.571,15.744,25000000.0
2009-06-01 04:00:00,15.756,15.874,15.616,15.818,21900000.0
2009-06-01 05:00:00,15.788,15.873,15.679,15.809,15750000.0
2009-06-01 06:00:00,15.824,15.925,15.67,15.743,22800000.0
2009-06-01 07:00:00,15.771,15.958,15.671,15.799,22900000.0
2009-06-01 08:00:00,15.722,15.884,15.607,15.83,24150000.0
2009-06-01 09:00:00,15.795,15.905,15.625,15.794,45350000.0
2009-06-01 10:00:00,15.765,15.973,15.732,15.815,27400000.0
2009-06-01 11:00:00,15.792,15.967,15.708,15.78,27700000.0
2009-06-01 12:00:00,15.837,15.962,15.691,15.805,25900000.0
2009-06-01 13:00:00,15.82,15.883,15.642,15.826,27300000.0
2009-06-01 14:00:00,15.799,15.906,15.612,15.751,26600000.0
2009-06-01 15:00:00,15.664,15.851,15.581,15.742,27350000.0
2009-06-01 16:00:00,15.615,15.815,15.448,15.478,26500000.0
2009-06-01 17:00:00,15.396,15.686,15.379,15.574,27800000.0
2009-06-01 18:00:00,15.587,15.755,15.479,15.539,30550000.0
2009-06-01 19:00:00,15.539,15.759,15.47,15.67,25500000.0
2009-06-01 20:00:00,15.708,15.752,15.425,15.507,25950000.0
2009-06-01 21:00:00,15.525,15.659,15.409,15.538,23350000.0
2009-06-01 22:00:00,15.493,15.628,15.401,15.438,14750000.0
2009-06-01 23:00:00,15.472,15.643,15.391,15.479,12200000.0
2009-06-02 00:00:00,15.557,15.577,15.33,15.484,21850000.0
2009-06-02 01:00:00,15.379,15.599,15.341,15.423,25450000.0
2009-06-02 02:00:00,15.51,15.562,15.29,15.423,21250000.0
2009-06-02 03:00:00,15.517,15.626,15.379,15.478,21800000.0
2009-06-02 04:00:00,15.493,15.632,15.416,15.575,14850000.0
2009-06-02 05:00:00,15.531,15.635,15.432,15.577,15100000.0
2009-06-02 06:00:00,15.577,15.642,15.418,15.548,24550000.0
2009-06-02 07:00:00,15.539,15.709,15.425,15.576,22150000.0
2009-06-02 08:00:00,15.479,15.631,15.321,15.478,24350000.0
2009-06-02 09:00:00,15.45,15.562,15.286,15.403,45450000.0
2009-06-02 10:00:00,15.39,15.569,15.328,15.469,27050000.0
2009-06-02 11:00:00,15.418,15.603,15.342,15.423,27350000.0
2009-06-02 12:00:00,15.491,15.712,15.411,15.637,25900000.0
2009-06-02 13:00:00,15.676,15.742,15.452,15.666,27600000.0
2009-06-02 14:00:00,15.623,15.802,15.529,15.785,26600000.0
2009-06-02 15:00:00,15.678,15.828,15.55,15.766,27350000.0
2009-06-02 16:00:00,15.657,15.985,15.618,15.859,26500000.0
2009-06-02 17:00:00,15.792,15.959,15.545,15.645,27800000.0
2009-06-02 18:00:00,15.667,15.861,15.571,15.686,30300000.0
2009-06-02 19:00:00,15.693,15.959,15.628,15.883,27250000.0
2009-06-02 20:00:00,15.915,15.991,15.723,15.848,23700000.0
2009-06-02 21:00:00,15.869,15.987,15.763,15.934,17500000.0
2009-06-02 22:00:00,15.824,15.995,15.755,15.94,12900000.0
2009-06-02 23:00:00,15.854,15.974,15.784,15.884,8650000.0
2009-06-03 00:00:00,15.915,15.995,15.745,15.937,13950000.0
2009-06-03 01:00:00,15.809,16.014,15.728,15.935,20100000.0
2009-06-03 02:00:00,15.88,16.178,15.794,16.047,21550000.0
2009-06-03 03:00:00,16.071,16.173,15.93,15.949,23000000.0
2009-06-03 04:00:00,16.031,16.152,15.922,16.105,19150000.0
2009-06-03 05:00:00,16.041,16.157,15.912,16.114,19950000.0
2009-06-03 06:00:00,16.105,16.146,15.918,15.989,27350000.0
2009-06-03 07:00:00,15.985,16.177,15.938,16.105,23250000.0
2009-06-03 08:00:00,15.99,16.216,15.9,16.178,23500000.0
2009-06-03 09:00:00,16.17,16.224,15.93,16.009,45350000.0
2009-06-03 10:00:00,15.982,16.108,15.732,15.839,27600000.0
2009-06-03 11:00:00,15.822,15.983,15.723,15.808,27700000.0
2009-06-03 12:00:00,15.879,16.084,15.775,15.875,26050000.0
2009-06-03 13:00:00,15.955,15.99,15.606,15.731,27450000.0
2009-06-03 14:00:00,15.689,15.897,15.614,15.824,26600000.0
2009-06-03 15:00:00,15.722,15.877,15.606,15.755,27350000.0
2009-06-03 16:00:00,15.669,15.891,15.552,15.736,26500000.0
2009-06-03 17:00:00,15.644,15.845,15.443,15.499,27800000.0
2009-06-03 18:00:00,15.547,15.666,15.118,15.202,30000000.0
2009-06-03 19:00:00,15.225,15.371,15.129,15.246,27500000.0
2009-06-03 20:00:00,15.27,15.318,15.085,15.193,25800000.0
2009-06-03 21:00:00,15.232,15.352,15.118,15.309,21600000.0
2009-06-03 22:00:00,15.286,15.409,15.166,15.207,17750000.0
2009-06-03 23:00:00,15.271,15.379,15.149,15.29,15100000.0
2009-06-04 00:00:00,15.291,15.382,15.132,15.332,21650000.0
2009-06-04 01:00:00,15.169,15.433,15.139,15.36,21600000.0
2009-06-04 02:00:00,15.35,15.452,15.152,15.247,22800000.0
2009-06-04 03:00:00,15.293,15.444,15.232,15.264,21000000.0
2009-06-04 04:00:00,15.3,15.434,15.224,15.427,16250000.0
2009-06-04 05:00:00,15.351,15.453,15.158,15.402,16600000.0
2009-06-04 06:00:00,15.344,15.394,15.134,15.205,26250000.0
2009-06-04 07:00:00,15.166,15.387,15.113,15.25,22850000.0
2009-06-04 08:00:00,15.158,15.422,15.144,15.382,24350000.0
2009-06-04 09:00:00,15.38,15.441,15.126,15.256,45350000.0
2009-06-04 10:00:00,15.249,15.427,15.189,15.287,27600000.0
2009-06-04 11:00:00,15.27,15.39,15.113,15.113,27350000.0
2009-06-04 12:00:00,15.179,15.377,15.003,15.204,26100000.0
2009-06-04 13:00:00,15.26,15.328,14.961,15.042,27550000.0
2009-06-04 14:00:00,14.994,15.409,14.925,15.409,26600000.0
2009-06-04 15:00:00,15.304,15.516,15.243,15.433,27350000.0
2009-06-04 16:00:00,15.308,15.652,15.279,15.537,26500000.0
2009-06-04 17:00:00,15.514,15.732,15.472,15.604,27800000.0
2009-06-04 18:00:00,15.626,15.87,15.515,15.667,30100000.0
2009-06-04 19:00:00,15.668,15.932,15.576,15.826,26950000.0
2009-06-04 20:00:00,15.853,15.917,15.68,15.771,23300000.0
2009-06-04 21:00:00,15.812,15.891,15.623,15.791,20500000.0
2009-06-04 22:00:00,15.778,15.882,15.689,15.828,12700000.0
2009-06-04 23:00:00,15.769,15.887,15.659,15.759,9550000.0
2009-06-05 00:00:00,15.842,15.946,15.688,15.916,20000000.0
2009-06-05 01:00:00,15.73,15.985,15.686,15.84,24400000.0
2009-06-05 02:00:00,15.85,15.959,15.645,15.783,21800000.0
2009-06-05 03:00:00,15.864,15.931,15.711,15.773,23150000.0
2009-06-05 04:00:00,15.793,15.914,15.702,15.859,18450000.0
2009-06-05 05:00:00,15.816,15.891,15.663,15.858,18700000.0
2009-06-05 06:00:00,15.855,15.905,15.615,15.626,26900000.0
2009-06-05 07:00:00,15.62,15.839,15.598,15.767,21800000.0
2009-06-05 08:00:00,15.69,15.855,15.615,15.8,23850000.0
2009-06-05 09:00:00,15.774,15.874,15.646,15.744,44250000.0
2009-06-05 10:00:00,15.691,15.845,15.605,15.717,27400000.0
2009-06-05 11:00:00,15.709,15.799,15.459,15.492,27700000.0
2009-06-05 12:00:00,15.553,15.714,15.407,15.557,25900000.0
2009-06-05 13:00:00,15.594,15.732,15.457,15.632,27450000.0
2009-06-05 14:00:00,15.594,15.804,15.166,15.351,26600000.0
2009-06-05 15:00:00,15.232,15.467,15.037,15.275,27350000.0
2009-06-05 16:00:00,15.148,15.369,15.078,15.265,26500000.0
2009-06-05 17:00:00,15.233,15.424,15.125,15.231,27800000.0
2009-06-05 18:00:00,15.295,15.537,15.202,15.396,30150000.0
2009-06-05 19:00:00,15.392,15.517,15.178,15.341,27350000.0
2009-06-05 20:00:00,15.351,15.351,15.056,15.196,26900000.0
2009-06-05 21:00:00,15.215,15.309,15.019,15.156,23200000.0
2009-06-05 22:00:00,15.179,15.29,15.05,15.122,15650000.0
2009-06-07 23:00:00,15.158,15.246,15.055,15.129,6750000.0
2009-06-08 00:00:00,15.202,15.398,15.089,15.28,26200000.0
2009-06-08 01:00:00,15.178,15.414,15.144,15.295,27050000.0
2009-06-08 02:00:00,15.31,15.378,15.052,15.229,25500000.0
2009-06-08 03:00:00,15.338,15.456,15.179,15.426,21050000.0
2009-06-08 04:00:00,15.337,15.502,15.212,15.299,14750000.0
2009-06-08 05:00:00,15.278,15.425,15.208,15.379,10600000.0
2009-06-08 06:00:00,15.345,15.414,15.168,15.262,18650000.0
2009-06-08 07:00:00,15.24,15.354,15.095,15.253,24800000.0
2009-06-08 08:00:00,15.209,15.26,14.995,15.085,27250000.0
2009-06-08 09:00:00,15.088,15.199,14.822,14.9,30000000.0
2009-06-08 10:00:00,14.884,15.009,14.638,14.734,27800000.0
2009-06-08 11:00:00,14.834,14.938,14.636,14.726,26500000.0
2009-06-08 12:00:00,14.79,14.935,14.655,14.783,27350000.0
2009-06-08 13:00:00,14.869,14.936,14.658,14.823,26600000.0
2009-06-08 14:00:00,14.881,15.068,14.738,14.871,27300000.0
2009-06-08 15:00:00,14.82,14.948,14.645,14.732,25900000.0
2009-06-08 16:00:00,14.676,14.976,14.589,14.78,27700000.0
2009-06-08 17:00:00,14.779,14.951,14.658,14.769,27400000.0
2009-06-08 18:00:00,14.759,14.945,14.658,14.881,45350000.0
2009-06-08 19:00:00,14.911,14.957,14.76,14.796,23800000.0
2009-06-08 20:00:00,14.896,14.979,14.675,14.74,19900000.0
2009-06-08 21:00:00,14.769,14.978,14.736,14.931,25750000.0
2009-06-08 22:00:00,14.927,14.962,14.751,14.866,14750000.0
2009-06-08 23:00:00,14.92,14.984,14.762,14.813,11700000.0
2009-06-09 00:00:00,14.794,14.989,14.755,14.918,18950000.0
2009-06-09 01:00:00,14.835,15.007,14.773,14.928,20100000.0
2009-06-09 02:00:00,14.979,15.016,14.768,14.852,19150000.0
2009-06-09 03:00:00,14.927,15.008,14.765,14.896,22400000.0
2009-06-09 04:00:00,14.883,14.964,14.693,14.738,16800000.0
2009-06-09 05:00:00,14.787,14.896,14.619,14.764,24950000.0
2009-06-09 06:00:00,14.725,14.863,14.616,14.795,23300000.0
2009-06-09 07:00:00,14.759,14.893,14.643,14.893,25050000.0
2009-06-09 08:00:00,14.883,15.021,14.713,14.876,27100000.0
2009-06-09 09:00:00,14.852,15.061,14.788,14.927,29900000.0
2009-06-09 10:00:00,14.897,15.045,14.794,14.875,27800000.0
2009-06-09 11:00:00,14.952,15.042,14.789,14.84,26500000.0
2009-06-09 12:00:00,14.944,15.001,14.759,14.792,26550000.0
2009-06-09 13:00:00,14.91,15.182,14.766,15.058,26600000.0
2009-06-09 14:00:00,15.091,15.313,14.988,15.186,27400000.0
2009-06-09 15:00:00,15.163,15.295,14.994,15.039,25500000.0
2009-06-09 16:00:00,14.975,15.192,14.954,15.062,27700000.0
2009-06-09 17:00:00,15.057,15.174,14.897,14.993,27100000.0
2009-06-09 18:00:00,15.018,15.297,14.951,15.151,45250000.0
2009-06-09 19:00:00,15.183,15.197,14.939,15.008,23500000.0
2009-06-09 20:00:00,15.134,15.262,14.963,15.077,23250000.0
2009-06-09 21:00:00,15.095,15.264,15.038,15.25,25800000.0
2009-06-09 22:00:00,15.105,15.268,15.018,15.167,18900000.0
2009-06-09 23:00:00,15.204,15.241,15.058,15.117,11950000.0
2009-06-10 00:00:00,14.987,15.26,14.987,15.182,20400000.0
2009-06-10 01:00:00,15.084,15.275,15.018,15.146,20000000.0
2009-06-10 02:00:00,15.21,15.309,15.038,15.109,21000000.0
2009-06-10 03:00:00,15.179,15.312,15.065,15.184,20750000.0
2009-06-10 04:00:00,15.157,15.282,15.059,15.086,16200000.0
2009-06-10 05:00:00,15.13,15.259,15.052,15.206,13550000.0
2009-06-10 06:00:00,15.185,15.3,15.072,15.198,18550000.0
2009-06-10 07:00:00,15.172,15.327,15.121,15.265,25100000.0
2009-06-10 08:00:00,15.255,15.365,15.089,15.195,26950000.0
2009-06-10 09:00:00,15.176,15.379,15.088,15.286,30000000.0
2009-06-10 10:00:00,15.238,15.429,15.179,15.214,26900000.0
2009-06-10 11:00:00,15.282,15.398,15.162,15.172,26500000.0
2009-06-10 12:00:00,15.313,15.417,15.144,15.22,27350000.0
2009-06-10 13:00:00,15.342,15.542,15.149,15.287,26450000.0
2009-06-10 14:00:00,15.333,15.446,15.159,15.424,27300000.0
2009-06-10 15:00:00,15.373,15.455,15.037,15.113,25950000.0
2009-06-10 16:00:00,15.072,15.205,14.913,15.058,27700000.0
2009-06-10 17:00:00,15.053,15.22,14.863,15.091,27600000.0
2009-06-10 18:00:00,15.106,15.261,14.996,15.203,45250000.0
2009-06-10 19:00:00,15.237,15.25,14.919,14.967,24450000.0
2009-06-10 20:00:00,15.052,15.195,14.893,15.015,23500000.0
2009-06-10 21:00:00,15.052,15.218,14.943,15.18,25450000.0
2009-06-10 22:00:00,15.143,15.209,14.978,15.13,14150000.0
2009-06-10 23:00:00,15.147,15.181,15.002,15.14,10800000.0
2009-06-11 00:00:00,15.063,15.248,14.995,15.222,21200000.0
2009-06-11 01:00:00,15.119,15.257,15.006,15.123,21700000.0
2009-06-11 02:00:00,15.18,15.31,14.966,14.966,25700000.0
2009-06-11 03:00:00,15.068,15.197,14.94,15.104,21550000.0
2009-06-11 04:00:00,15.126,15.262,15.035,15.066,16050000.0
2009-06-11 05:00:00,15.196,15.274,15.055,15.196,15850000.0
2009-06-11 06:00:00,15.182,15.293,15.052,15.183,16150000.0
2009-06-11 07:00:00,15.141,15.301,15.047,15.221,22400000.0
2009-06-11 08:00:00,15.241,15.289,15.052,15.124,27450000.0
2009-06-11 09:00:00,15.145,15.241,14.981,15.039,29750000.0
2009-06-11 10:00:00,15.052,15.248,14.926,15.064,27800000.0
2009-06-11 11:00:00,15.12,15.234,14.973,15.043,26000000.0
2009-06-11 12:00:00,15.144,15.201,14.967,15.011,27350000.0
2009-06-11 13:00:00,15.116,15.153,14.897,15.007,26100000.0
2009-06-11 14:00:00,15.055,15.145,14.802,14.996,27450000.0
2009-06-11 15:00:00,14.957,15.146,14.842,15.032,25800000.0
2009-06-11 16:00:00,14.956,15.384,14.956,15.228,27700000.0
2009-06-11 17:00:00,15.246,15.496,15.138,15.351,27550000.0
2009-06-11 18:00:00,15.342,15.461,15.225,15.427,45250000.0
2009-06-11 19:00:00,15.436,15.521,15.257,15.31,24300000.0
2009-06-11 20:00:00,15.38,15.444,15.178,15.231,23550000.0
2009-06-11 21:00:00,15.297,15.434,15.181,15.326,26200000.0
2009-06-11 22:00:00,15.26,15.414,15.124,15.332,19850000.0
2009-06-11 23:00:00,15.37,15.411,15.213,15.279,10100000.0
2009-06-12 00:00:00,15.287,15.421,15.211,15.268,16200000.0
2009-06-12 01:00:00,15.239,15.434,15.192,15.364,14250000.0
2009-06-12 02:00:00,15.35,15.471,15.203,15.282,21050000.0
2009-06-12 03:00:00,15.384,15.45,15.196,15.291,20250000.0
2009-06-12 04:00:00,15.29,15.448,15.187,15.306,17350000.0
2009-06-12 05:00:00,15.286,15.406,15.177,15.337,13000000.0
2009-06-12 06:00:00,15.312,15.402,15.162,15.269,22600000.0
2009-06-12 07:00:00,15.241,15.366,15.164,15.328,24650000.0
2009-06-12 08:00:00,15.307,15.396,15.144,15.238,25650000.0
2009-06-12 09:00:00,15.217,15.352,15.084,15.217,29600000.0
2009-06-12 10:00:00,15.172,15.302,14.988,15.021,27400000.0
2009-06-12 11:00:00,15.097,15.199,14.937,15.005,25950000.0
2009-06-12 12:00:00,15.086,15.193,14.934,15.025,27350000.0
2009-06-12 13:00:00,15.12,15.128,14.853,14.956,26400000.0
2009-06-12 14:00:00,14.988,15.099,14.663,14.87,27450000.0
2009-06-12 15:00:00,14.822,14.908,14.655,14.727,25800000.0
2009-06-12 16:00:00,14.644,14.987,14.644,14.861,27700000.0
2009-06-12 17:00:00,14.879,15.064,14.779,14.911,27300000.0
2009-06-12 18:00:00,14.922,15.027,14.684,14.845,45300000.0
2009-06-12 19:00:00,14.862,14.929,14.709,14.752,23500000.0
2009-06-12 20:00:00,14.841,14.905,14.668,14.7,22500000.0
2009-06-12 21:00:00,14.746,14.933,14.64,14.792,25600000.0
2009-06-12 22:00:00,14.733,14.847,14.64,14.755,13800000.0
2009-06-14 23:00:00,14.777,14.818,14.613,14.755,8700000.0
2009-06-15 00:00:00,14.69,14.868,14.485,14.582,19150000.0
2009-06-15 01:00:00,14.521,14.706,14.449,14.636,20350000.0
2009-06-15 02:00:00,14.65,14.702,14.454,14.519,19100000.0
2009-06-15 03:00:00,14.651,14.717,14.496,14.626,16300000.0
2009-06-15 04:00:00,14.682,14.722,14.533,14.639,7650000.0
2009-06-15 05:00:00,14.67,14.755,14.5,14.655,11500000.0
2009-06-15 06:00:00,14.632,14.769,14.488,14.607,17550000.0
2009-06-15 07:00:00,14.539,14.669,14.393,14.512,21950000.0
2009-06-15 08:00:00,14.484,14.577,14.29,14.358,25700000.0
2009-06-15 09:00:00,14.345,14.489,14.241,14.284,28450000.0
2009-06-15 10:00:00,14.248,14.439,14.152,14.221,27800000.0
2009-06-15 11:00:00,14.301,14.395,14.171,14.242,26500000.0
2009-06-15 12:00:00,14.358,14.462,14.186,14.268,26950000.0
2009-06-15 13:00:00,14.369,14.41,14.126,14.262,26600000.0
2009-06-15 14:00:00,14.333,14.423,14.182,14.4,27550000.0
2009-06-15 15:00:00,14.373,14.44,14.098,14.215,25750000.0
2009-06-15 16:00:00,14.144,14.363,14.117,14.161,27700000.0
2009-06-15 17:00:00,14.18,14.255,13.971,14.102,27650000.0
2009-06-15 18:00:00,14.101,14.238,13.956,14.104,45350000.0
2009-06-15 19:00:00,14.116,14.13,13.89,13.94,24050000.0
2009-06-15 20:00:00,14.081,14.124,13.914,13.95,21200000.0
2009-06-15 21:00:00,13.965,14.133,13.883,14.087,23900000.0
2009-06-15 22:00:00,13.925,14.104,13.904,14.012,14400000.0
2009-06-15 23:00:00,14.037,14.08,13.891,14.03,10300000.0
2009-06-16 00:00:00,13.96,14.141,13.878,14.029,18450000.0
2009-06-16 01:00:00,13.983,14.152,13.913,14.002,20100000.0
2009-06-16 02:00:00,14.12,14.179,13.911,14.022,22850000.0
2009-06-16 03:00:00,14.151,14.257,13.98,14.14,23100000.0
2009-06-16 04:00:00,14.184,14.244,14.038,14.139,17800000.0
2009-06-16 05:00:00,14.179,14.258,14.021,14.164,14200000.0
2009-06-16 06:00:00,14.14,14.251,14.008,14.137,19800000.0
2009-06-16 07:00:00,14.091,14.282,14.027,14.266,26650000.0
2009-06-16 08:00:00,14.253,14.31,14.077,14.227,26950000.0
2009-06-16 09:00:00,14.217,14.398,14.106,14.161,30050000.0
2009-06-16 10:00:00,14.152,14.295,14.031,14.128,27800000.0
2009-06-16 11:00:00,14.221,14.35,14.088,14.157,26500000.0
2009-06-16 12:00:00,14.252,14.369,14.093,14.173,27350000.0
2009-06-16 13:00:00,14.292,14.347,14.11,14.258,26450000.0
2009-06-16 14:00:00,14.314,14.431,14.106,14.264,27400000.0
2009-06-16 15:00:00,14.231,14.322,13.992,14.118,25600000.0
2009-06-16 16:00:00,14.056,14.28,14.023,14.156,27700000.0
2009-06-16 17:00:00,14.139,14.312,14.023,14.101,26650000.0
2009-06-16 18:00:00,14.135,14.251,13.91,14.094,45250000.0
2009-06-16 19:00:00,14.104,14.191,13.932,14.064,24400000.0
2009-06-16 20:00:00,14.139,14.209,13.959,14.029,22600000.0
2009-06-16 21:00:00,14.03,14.218,14.004,14.183,26400000.0
2009-06-16 22:00:00,14.185,14.222,14.017,14.147,14400000.0
2009-06-16 23:00:00,14.168,14.246,14.015,14.164,12450000.0
2009-06-17 00:00:00,14.057,14.224,13.985,14.177,17500000.0
2009-06-17 01:00:00,14.029,14.196,13.908,14.12,19150000.0
2009-06-17 02:00:00,14.018,14.195,13.939,14.006,22300000.0
2009-06-17 03:00:00,14.097,14.161,13.904,14.064,19850000.0
2009-06-17 04:00:00,14.077,14.165,13.951,14.075,15050000.0
2009-06-17 05:00:00,14.032,14.209,13.951,14.134,12750000.0
2009-06-17 06:00:00,14.095,14.249,13.986,14.143,20600000.0
2009-06-17 07:00:00,14.122,14.251,14.006,14.22,24000000.0
2009-06-17 08:00:00,14.21,14.295,14.054,14.185,27000000.0
2009-06-17 09:00:00,14.171,14.316,14.047,14.14,29900000.0
2009-06-17 10:00:00,14.144,14.254,13.974,14.003,27350000.0
2009-06-17 11:00:00,14.044,14.183,13.911,13.993,26500000.0
2009-06-17 12:00:00,14.11,14.166,13.871,13.903,27350000.0
2009-06-17 13:00:00,14.005,14.095,13.823,13.886,26500000.0
2009-06-17 14:00:00,13.94,14.167,13.798,14.116,27600000.0
2009-06-17 15:00:00,14.078,14.19,13.911,13.978,26100000.0
2009-06-17 16:00:00,13.909,14.172,13.896,14.078,27700000.0
2009-06-17 17:00:00,14.071,14.25,13.975,14.074,27350000.0
2009-06-17 18:00:00,14.107,14.347,14.015,14.278,45400000.0
2009-06-17 19:00:00,14.288,14.339,14.089,14.183,23700000.0
2009-06-17 20:00:00,14.274,14.375,14.127,14.184,25350000.0
2009-06-17 21:00:00,14.214,14.392,14.115,14.35,25200000.0
2009-06-17 22:00:00,14.235,14.345,14.125,14.284,19200000.0
2009-06-17 23:00:00,14.305,14.343,14.157,14.3,9300000.0
2009-06-18 00:00:00,14.2,14.405,14.189,14.319,21350000.0
2009-06-18 01:00:00,14.257,14.41,14.177,14.373,17400000.0
2009-06-18 02:00:00,14.33,14.394,14.18,14.241,20500000.0
2009-06-18 03:00:00,14.372,14.408,14.145,14.233,21100000.0
2009-06-18 04:00:00,14.273,14.391,14.184,14.359,17750000.0
2009-06-18 05:00:00,14.318,14.415,14.19,14.364,17900000.0
2009-06-18 06:00:00,14.327,14.392,14.143,14.248,22000000.0
2009-06-18 07:00:00,14.207,14.379,14.11,14.309,26250000.0
2009-06-18 08:00:00,14.287,14.396,14.128,14.251,26650000.0
2009-06-18 09:00:00,14.273,14.409,14.082,14.186,30100000.0
2009-06-18 10:00:00,14.175,14.344,14.101,14.146,27800000.0
2009-06-18 11:00:00,14.227,14.34,14.102,14.18,26500000.0
2009-06-18 12:00:00,14.267,14.324,14.051,14.081,26800000.0
2009-06-18 13:00:00,14.191,14.266,14.033,14.114,26500000.0
2009-06-18 14:00:00,14.14,14.318,14.024,14.244,27550000.0
2009-06-18 15:00:00,14.192,14.291,13.983,14.204,25950000.0
2009-06-18 16:00:00,14.141,14.316,13.996,14.113,27700000.0
2009-06-18 17:00:00,14.119,14.293,13.997,14.114,27650000.0
2009-06-18 18:00:00,14.134,14.227,13.987,14.197,45250000.0
2009-06-18 19:00:00,14.24,14.276,14.026,14.082,23850000.0
2009-06-18 20:00:00,14.161,14.256,13.996,14.183,23300000.0
2009-06-18 21:00:00,14.084,14.25,14.023,14.16,23200000.0
2009-06-18 22:00:00,14.172,14.264,13.999,14.17,19350000.0
2009-06-18 23:00:00,14.177,14.262,14.005,14.099,12550000.0
2009-06-19 00:00:00,14.073,14.262,14.045,14.189,18950000.0
2009-06-19 01:00:00,14.091,14.252,14.018,14.116,17000000.0
2009-06-19 02:00:00,14.221,14.301,14.043,14.099,17550000.0
2009-06-19 03:00:00,14.229,14.294,14.041,14.148,20900000.0
2009-06-19 04:00:00,14.161,14.272,14.006,14.094,20800000.0
2009-06-19 05:00:00,14.142,14.258,14.021,14.184,17900000.0
2009-06-19 06:00:00,14.161,14.283,14.029,14.136,19250000.0
2009-06-19 07:00:00,14.109,14.257,14.042,14.23,26200000.0
2009-06-19 08:00:00,14.198,14.283,14.009,14.144,26050000.0
2009-06-19 09:00:00,14.136,14.284,14.024,14.157,29600000.0
2009-06-19 10:00:00,14.107,14.283,13.991,14.04,27800000.0
2009-06-19 11:00:00,14.081,14.267,14.015,14.123,26150000.0
2009-06-19 12:00:00,14.214,14.318,14.078,14.151,26800000.0
2009-06-19 13:00:00,14.248,14.351,14.071,14.197,26500000.0
2009-06-19 14:00:00,14.24,14.4,14.121,14.303,27450000.0
2009-06-19 15:00:00,14.265,14.384,14.105,14.193,25950000.0
2009-06-19 16:00:00,14.126,14.316,14.072,14.17,27700000.0
2009-06-19 17:00:00,14.158,14.352,14.079,14.256,27700000.0
2009-06-19 18:00:00,14.259,14.362,13.985,14.126,45350000.0
2009-06-19 19:00:00,14.144,14.23,13.988,14.059,24250000.0
2009-06-19 20:00:00,14.167,14.218,13.963,14.017,19350000.0
2009-06-19 21:00:00,14.086,14.257,14.007,14.193,22250000.0
2009-06-19 22:00:00,14.158,14.284,14.038,14.203,13850000.0
2009-06-21 23:00:00,14.177,14.209,13.998,14.065,7200000.0
2009-06-22 00:00:00,14.093,14.194,13.904,14.075,21000000.0
2009-06-22 01:00:00,13.965,14.166,13.873,14.06,21950000.0
2009-06-22 02:00:00,14.07,14.098,13.878,13.949,18900000.0
2009-06-22 03:00:00,14.022,14.067,13.826,13.911,22450000.0
2009-06-22 04:00:00,13.955,14.163,13.864,14.034,21900000.0
2009-06-22 05:00:00,13.97,14.158,13.854,14.009,13450000.0
2009-06-22 06:00:00,14.029,14.131,13.875,13.948,23950000.0
2009-06-22 07:00:00,13.929,14.092,13.858,14.041,21250000.0
2009-06-22 08:00:00,13.934,14.067,13.829,13.999,22350000.0
2009-06-22 09:00:00,13.963,14.058,13.822,13.922,45250000.0
2009-06-22 10:00:00,13.92,14.082,13.811,13.865,27400000.0
2009-06-22 11:00:00,13.859,13.993,13.67,13.724,27700000.0
2009-06-22 12:00:00,13.807,13.93,13.693,13.817,24550000.0
2009-06-22 13:00:00,13.869,13.891,13.634,13.777,27050000.0
2009-06-22 14:00:00,13.714,13.863,13.592,13.775,26100000.0
2009-06-22 15:00:00,13.67,13.83,13.608,13.796,27350000.0
2009-06-22 16:00:00,13.66,13.886,13.624,13.762,26500000.0
2009-06-22 17:00:00,13.715,13.864,13.62,13.705,27800000.0
2009-06-22 18:00:00,13.72,13.87,13.634,13.761,29300000.0
2009-06-22 19:00:00,13.74,13.844,13.504,13.732,26800000.0
2009-06-22 20:00:00,13.732,13.778,13.567,13.66,20800000.0
2009-06-22 21:00:00,13.69,13.802,13.553,13.699,17500000.0
2009-06-22 22:00:00,13.699,13.761,13.55,13.715,13450000.0
2009-06-22 23:00:00,13.628,13.777,13.557,13.7,7900000.0
2009-06-23 00:00:00,13.692,13.811,13.545,13.773,21900000.0
2009-06-23 01:00:00,13.647,13.817,13.587,13.756,19750000.0
2009-06-23 02:00:00,13.74,13.779,13.568,13.589,19500000.0
2009-06-23 03:00:00,13.725,13.791,13.524,13.593,16550000.0
2009-06-23 04:00:00,13.633,13.771,13.42,13.629,25400000.0
2009-06-23 05:00:00,13.589,13.734,13.454,13.668,23300000.0
2009-06-23 06:00:00,13.674,13.752,13.521,13.659,19450000.0
2009-06-23 07:00:00,13.594,13.757,13.463,13.594,20150000.0
2009-06-23 08:00:00,13.498,13.709,13.449,13.694,24850000.0
2009-06-23 09:00:00,13.672,13.789,13.54,13.64,45250000.0
2009-06-23 10:00:00,13.649,13.769,13.503,13.64,27650000.0
2009-06-23 11:00:00,13.616,13.797,13.498,13.548,26800000.0
2009-06-23 12:00:00,13.628,13.827,13.569,13.73,25750000.0
2009-06-23 13:00:00,13.772,13.884,13.582,13.736,27850000.0
2009-06-23 14:00:00,13.699,13.863,13.629,13.81,26600000.0
2009-06-23 15:00:00,13.688,13.869,13.646,13.82,27350000.0
2009-06-23 16:00:00,13.694,13.843,13.495,13.618,26500000.0
2009-06-23 17:00:00,13.577,13.78,13.511,13.625,27900000.0
2009-06-23 18:00:00,13.667,13.894,13.593,13.761,30350000.0
2009-06-23 19:00:00,13.776,13.889,13.666,13.827,25950000.0
2009-06-23 20:00:00,13.827,13.887,13.679,13.861,24400000.0
2009-06-23 21:00:00,13.801,13.891,13.663,13.778,19650000.0
2009-06-23 22:00:00,13.797,13.853,13.672,13.693,11950000.0
2009-06-23 23:00:00,13.747,13.871,13.672,13.794,11500000.0
2009-06-24 00:00:00,13.769,13.945,13.678,13.92,23100000.0
2009-06-24 01:00:00,13.79,13.954,13.674,13.84,20500000.0
2009-06-24 02:00:00,13.85,13.913,13.687,13.749,19100000.0
2009-06-24 03:00:00,13.825,13.882,13.676,13.83,18000000.0
2009-06-24 04:00:00,13.758,13.908,13.683,13.859,15200000.0
2009-06-24 05:00:00,13.801,13.894,13.681,13.809,21650000.0
2009-06-24 06:00:00,13.844,13.893,13.688,13.83,18200000.0
2009-06-24 07:00:00,13.819,13.898,13.679,13.82,20400000.0
2009-06-24 08:00:00,13.715,13.934,13.667,13.919,23800000.0
2009-06-24 09:00:00,13.878,13.969,13.687,13.798,44950000.0
2009-06-24 10:00:00,13.807,14.015,13.735,13.851,27450000.0
2009-06-24 11:00:00,13.838,14.012,13.729,13.824,27750000.0
2009-06-24 12:00:00,13.883,14.01,13.723,13.838,23850000.0
2009-06-24 13:00:00,13.893,13.99,13.684,13.805,27350000.0
2009-06-24 14:00:00,13.752,14.073,13.699,14.073,26600000.0
2009-06-24 15:00:00,13.96,14.091,13.835,13.999,27350000.0
2009-06-24 16:00:00,13.871,14.143,13.819,13.988,26400000.0
2009-06-24 17:00:00,13.891,14.079,13.827,13.906,27750000.0
2009-06-24 18:00:00,13.925,14.029,13.665,13.78,30150000.0
2009-06-24 19:00:00,13.779,13.921,13.684,13.89,27300000.0
2009-06-24 20:00:00,13.887,13.924,13.641,13.704,27150000.0
2009-06-24 21:00:00,13.749,13.887,13.636,13.811,22950000.0
2009-06-24 22:00:00,13.824,13.906,13.651,13.823,17200000.0
2009-06-24 23:00:00,13.749,13.858,13.692,13.744,8750000.0
2009-06-25 00:00:00,13.772,13.873,13.609,13.826,23250000.0
2009-06-25 01:00:00,13.658,13.872,13.653,13.868,15350000.0
2009-06-25 02:00:00,13.83,13.885,13.636,13.747,21100000.0
2009-06-25 03:00:00,13.837,13.913,13.67,13.861,22400000.0
2009-06-25 04:00:00,13.788,13.951,13.719,13.948,19600000.0
2009-06-25 05:00:00,13.906,14.014,13.784,13.934,23500000.0
2009-06-25 06:00:00,13.914,14.005,13.775,13.935,20600000.0
2009-06-25 07:00:00,13.884,14.005,13.778,13.929,21700000.0
2009-06-25 08:00:00,13.78,13.978,13.756,13.952,24600000.0
2009-06-25 09:00:00,13.934,13.974,13.682,13.818,45250000.0
2009-06-25 10:00:00,13.79,13.972,13.732,13.845,27450000.0
2009-06-25 11:00:00,13.837,13.951,13.707,13.712,27150000.0
2009-06-25 12:00:00,13.764,13.928,13.666,13.807,25350000.0
2009-06-25 13:00:00,13.854,14.017,13.686,13.893,27550000.0
2009-06-25 14:00:00,13.866,14.011,13.737,13.928,26600000.0
2009-06-25 15:00:00,13.804,13.988,13.787,13.95,27350000.0
2009-06-25 16:00:00,13.812,14.045,13.785,13.861,26400000.0
2009-06-25 17:00:00,13.84,14.03,13.783,13.888,27950000.0
2009-06-25 18:00:00,13.903,14.039,13.751,13.95,29850000.0
2009-06-25 19:00:00,13.86,14.031,13.785,13.967,27550000.0
2009-06-25 20:00:00,14.006,14.039,13.787,13.889,20950000.0
2009-06-25 21:00:00,13.931,14.045,13.808,13.97,17900000.0
2009-06-25 22:00:00,13.969,14.024,13.818,13.841,19550000.0
2009-06-25 23:00:00,13.911,14.026,13.84,13.923,11150000.0
2009-06-26 00:00:00,13.951,14.087,13.841,14.044,24450000.0
2009-06-26 01:00:00,13.879,14.111,13.871,14.05,22600000.0
2009-06-26 02:00:00,14.04,14.104,13.898,13.96,16700000.0
2009-06-26 03:00:00,14.047,14.201,13.933,14.066,19000000.0
2009-06-26 04:00:00,14.092,14.22,14.015,14.172,17400000.0
2009-06-26 05:00:00,14.131,14.207,13.979,14.164,16600000.0
2009-06-26 06:00:00,14.175,14.214,13.946,14.107,24950000.0
2009-06-26 07:00:00,14.028,14.185,13.912,14.09,23250000.0
2009-06-26 08:00:00,14.013,14.176,13.984,14.15,24350000.0
2009-06-26 09:00:00,14.142,14.266,14.002,14.121,42500000.0
2009-06-26 10:00:00,14.083,14.263,14.016,14.112,27500000.0
2009-06-26 11:00:00,14.103,14.27,14.011,14.093,27700000.0
2009-06-26 12:00:00,14.131,14.294,14.043,14.171,24850000.0
2009-06-26 13:00:00,14.236,14.321,14.069,14.211,27650000.0
2009-06-26 14:00:00,14.15,14.358,14.05,14.256,26600000.0
2009-06-26 15:00:00,14.103,14.235,13.981,14.143,27350000.0
2009-06-26 16:00:00,14.027,14.2,13.928,14.007,26400000.0
2009-06-26 17:00:00,13.961,14.13,13.882,13.956,27800000.0
2009-06-26 18:00:00,13.978,14.15,13.9,14.024,29650000.0
2009-06-26 19:00:00,14.015,14.161,13.878,14.044,27300000.0
2009-06-26 20:00:00,14.081,14.153,13.915,14.01,22350000.0
2009-06-26 21:00:00,14.031,14.111,13.917,14.034,14050000.0
2009-06-26 22:00:00,14.046,14.087,13.871,13.912,13750000.0
2009-06-28 23:00:00,13.966,14.085,13.898,13.913,6250000.0
2009-06-29 00:00:00,14.197,14.207,13.776,13.932,25950000.0
2009-06-29 01:00:00,13.788,14.021,13.744,13.846,24050000.0
2009-06-29 02:00:00,13.98,14.007,13.762,13.819,22350000.0
2009-06-29 03:00:00,13.969,13.969,13.718,13.858,24550000.0
2009-06-29 04:00:00,13.842,13.965,13.756,13.919,17250000.0
2009-06-29 05:00:00,13.793,14.001,13.743,13.914,13600000.0
2009-06-29 06:00:00,13.907,14.046,13.797,13.946,21500000.0
2009-06-29 07:00:00,13.891,14.037,13.796,13.984,23850000.0
2009-06-29 08:00:00,13.953,14.005,13.779,13.903,26600000.0
2009-06-29 09:00:00,13.901,14.083,13.835,13.942,30100000.0
2009-06-29 10:00:00,13.954,14.079,13.849,13.893,27850000.0
2009-06-29 11:00:00,13.936,14.093,13.839,13.935,26400000.0
2009-06-29 12:00:00,14.037,14.128,13.88,13.951,27350000.0
2009-06-29 13:00:00,14.059,14.136,13.88,13.97,26600000.0
2009-06-29 14:00:00,14.01,14.087,13.856,14.003,27350000.0
2009-06-29 15:00:00,13.942,13.993,13.709,13.776,25750000.0
2009-06-29 16:00:00,13.709,13.993,13.709,13.817,27700000.0
2009-06-29 17:00:00,13.828,13.965,13.677,13.768,27450000.0
2009-06-29 18:00:00,13.791,13.968,13.697,13.882,45250000.0
2009-06-29 19:00:00,13.911,13.994,13.773,13.79,24200000.0
2009-06-29 20:00:00,13.894,13.932,13.683,13.86,19850000.0
2009-06-29 21:00:00,13.85,13.932,13.694,13.867,18900000.0
2009-06-29 22:00:00,13.807,13.911,13.658,13.803,18250000.0
2009-06-29 23:00:00,13.83,13.873,13.661,13.753,13200000.0
2009-06-30 00:00:00,13.721,13.917,13.681,13.816,19450000.0
2009-06-30 01:00:00,13.761,13.959,13.703,13.821,18800000.0
2009-06-30 02:00:00,13.848,13.958,13.706,13.778,16050000.0
2009-06-30 03:00:00,13.916,14.013,13.775,13.921,23300000.0
2009-06-30 04:00:00,13.892,14.004,13.762,13.946,10500000.0
2009-06-30 05:00:00,13.789,14.034,13.778,13.938,15650000.0
2009-06-30 06:00:00,13.915,14.064,13.806,13.991,19150000.0
2009-06-30 07:00:00,13.97,14.1,13.85,14.039,22200000.0
2009-06-30 08:00:00,14.023,14.142,13.914,14.014,27050000.0
2009-06-30 09:00:00,14.005,14.123,13.849,13.955,30400000.0
2009-06-30 10:00:00,13.957,14.09,13.844,13.872,27800000.0
2009-06-30 11:00:00,13.962,14.089,13.856,13.904,26400000.0
2009-06-30 12:00:00,14.015,14.082,13.814,13.82,26600000.0
2009-06-30 13:00:00,13.942,14.025,13.735,13.868,26500000.0
2009-06-30 14:00:00,13.919,14.058,13.771,13.936,27950000.0
2009-06-30 15:00:00,13.9,13.987,13.737,13.848,25550000.0
2009-06-30 16:00:00,13.797,13.945,13.359,13.475,27700000.0
2009-06-30 17:00:00,13.472,13.605,13.369,13.463,27800000.0
2009-06-30 18:00:00,13.49,13.623,13.393,13.59,45300000.0
2009-06-30 19:00:00,13.613,13.622,13.404,13.455,24400000.0
2009-06-30 20:00:00,13.544,13.621,13.391,13.549,19650000.0
2009-06-30 21:00:00,13.539,13.648,13.411,13.579,18600000.0
2009-06-30 22:00:00,13.533,13.615,13.397,13.538,14300000.0
2009-06-30 23:00:00,13.568,13.614,13.4,13.483,10800000.0
2009-07-01 00:00:00,13.426,13.659,13.421,13.613,16550000.0
2009-07-01 01:00:00,13.605,13.676,13.422,13.635,16850000.0
2009-07-01 02:00:00,13.639,13.729,13.463,13.543,19150000.0
2009-07-01 03:00:00,13.601,13.692,13.465,13.575,23000000.0
2009-07-01 04:00:00,13.573,13.692,13.448,13.652,15400000.0
2009-07-01 05:00:00,13.519,13.729,13.496,13.664,14150000.0
2009-07-01 06:00:00,13.627,13.679,13.47,13.57,22200000.0
2009-07-01 07:00:00,13.535,13.655,13.405,13.596,26200000.0
2009-07-01 08:00:00,13.593,13.682,13.441,13.568,26050000.0
2009-07-01 09:00:00,13.548,13.735,13.45,13.57,29700000.0
2009-07-01 10:00:00,13.549,13.696,13.391,13.496,27900000.0
2009-07-01 11:00:00,13.523,13.72,13.462,13.531,26400000.0
2009-07-01 12:00:00,13.657,13.745,13.479,13.496,27350000.0
2009-07-01 13:00:00,13.62,13.669,13.429,13.524,26600000.0
2009-07-01 14:00:00,13.588,13.816,13.466,13.717,27950000.0
2009-07-01 15:00:00,13.704,13.811,13.573,13.7,25850000.0
2009-07-01 16:00:00,13.655,13.881,13.561,13.635,27700000.0
2009-07-01 17:00:00,13.644,13.8,13.53,13.68,27400000.0
2009-07-01 18:00:00,13.704,13.867,13.599,13.743,45550000.0
2009-07-01 19:00:00,13.764,13.809,13.559,13.633,24500000.0
2009-07-01 20:00:00,13.712,13.776,13.571,13.7,20350000.0
2009-07-01 21:00:00,13.71,13.826,13.58,13.734,16650000.0
2009-07-01 22:00:00,13.71,13.772,13.595,13.677,14300000.0
2009-07-01 23:00:00,13.733,13.78,13.572,13.643,13850000.0
2009-07-02 00:00:00,13.626,13.793,13.613,13.757,13600000.0
2009-07-02 01:00:00,13.691,13.811,13.568,13.727,18150000.0
2009-07-02 02:00:00,13.79,13.81,13.526,13.75,15400000.0
2009-07-02 03:00:00,13.723,13.803,13.531,13.671,21850000.0
2009-07-02 04:00:00,13.663,13.756,13.562,13.704,15750000.0
2009-07-02 05:00:00,13.573,13.749,13.486,13.674,22050000.0
2009-07-02 06:00:00,13.664,13.761,13.528,13.661,19200000.0
2009-07-02 07:00:00,13.621,13.76,13.553,13.732,21900000.0
2009-07-02 08:00:00,13.704,13.79,13.543,13.635,27050000.0
2009-07-02 09:00:00,13.604,13.772,13.511,13.603,28900000.0
2009-07-02 10:00:00,13.595,13.722,13.483,13.514,27100000.0
2009-07-02 11:00:00,13.566,13.685,13.459,13.504,26400000.0
2009-07-02 12:00:00,13.618,13.664,13.288,13.309,27350000.0
2009-07-02 13:00:00,13.393,13.53,13.252,13.401,26750000.0
2009-07-02 14:00:00,13.443,13.511,13.164,13.368,28050000.0
2009-07-02 15:00:00,13.305,13.437,13.168,13.285,25500000.0
2009-07-02 16:00:00,13.227,13.405,13.179,13.294,27700000.0
2009-07-02 17:00:00,13.296,13.43,13.18,13.296,27600000.0
2009-07-02 18:00:00,13.298,13.427,13.207,13.357,45400000.0
2009-07-02 19:00:00,13.377,13.437,13.21,13.268,23950000.0
2009-07-02 20:00:00,13.365,13.414,13.185,13.32,18750000.0
2009-07-02 21:00:00,13.32,13.391,13.168,13.364,15550000.0
2009-07-02 22:00:00,13.344,13.439,13.189,13.318,17750000.0
2009-07-02 23:00:00,13.367,13.436,13.231,13.269,10450000.0
2009-07-03 00:00:00,13.257,13.436,13.174,13.354,19150000.0
2009-07-03 01:00:00,13.274,13.445,13.198,13.361,15800000.0
2009-07-03 02:00:00,13.34,13.415,13.194,13.25,15300000.0
2009-07-03 03:00:00,13.343,13.433,13.208,13.35,18600000.0
2009-07-03 04:00:00,13.323,13.43,13.257,13.303,14450000.0
2009-07-03 05:00:00,13.253,13.432,13.227,13.406,9700000.0
2009-07-03 06:00:00,13.345,13.44,13.236,13.357,13400000.0
2009-07-03 07:00:00,13.338,13.461,13.226,13.39,26900000.0
2009-07-03 08:00:00,13.363,13.452,13.217,13.333,23800000.0
2009-07-03 09:00:00,13.343,13.443,13.231,13.322,29050000.0
2009-07-03 10:00:00,13.281,13.434,13.198,13.248,26900000.0
2009-07-03 11:00:00,13.302,13.483,13.218,13.285,25600000.0
2009-07-03 12:00:00,13.397,13.468,13.237,13.354,25550000.0
2009-07-03 13:00:00,13.428,13.503,13.253,13.43,25650000.0
2009-07-03 14:00:00,13.398,13.535,13.272,13.435,24750000.0
2009-07-03 15:00:00,13.392,13.489,13.257,13.354,23900000.0
2009-07-03 16:00:00,13.299,13.48,13.251,13.366,26100000.0
2009-07-03 17:00:00,13.338,13.456,13.223,13.301,22750000.0
2009-07-03 18:00:00,13.333,13.452,13.22,13.39,34850000.0
2009-07-03 19:00:00,13.396,13.444,13.21,13.381,18750000.0
2009-07-03 20:00:00,13.361,13.39,13.172,13.337,10500000.0
2009-07-03 21:00:00,13.35,13.39,13.209,13.359,13450000.0
2009-07-03 22:00:00,13.354,13.392,13.247,13.351,8150000.0
2009-07-05 23:00:00,13.377,13.392,13.241,13.293,6750000.0
2009-07-06 00:00:00,13.311,13.451,13.205,13.351,19750000.0
2009-07-06 01:00:00,13.331,13.389,13.142,13.281,19000000.0
2009-07-06 02:00:00,13.345,13.391,13.134,13.165,16100000.0
2009-07-06 03:00:00,13.3,13.38,13.131,13.317,19250000.0
2009-07-06 04:00:00,13.282,13.402,13.146,13.301,17750000.0
2009-07-06 05:00:00,13.182,13.409,13.119,13.347,11650000.0
2009-07-06 06:00:00,13.327,13.42,13.173,13.361,17150000.0
2009-07-06 07:00:00,13.305,13.426,13.189,13.382,24200000.0
2009-07-06 08:00:00,13.364,13.385,13.116,13.194,27200000.0
2009-07-06 09:00:00,13.175,13.315,12.93,13.081,29750000.0
2009-07-06 10:00:00,13.042,13.203,12.872,12.97,27800000.0
2009-07-06 11:00:00,13.028,13.147,12.928,12.946,25600000.0
2009-07-06 12:00:00,13.07,13.127,12.905,12.956,27350000.0
2009-07-06 13:00:00,13.047,13.102,12.854,12.961,26750000.0
2009-07-06 14:00:00,13.011,13.122,12.859,13.065,28150000.0
2009-07-06 15:00:00,13.031,13.21,12.86,13.104,25700000.0
2009-07-06 16:00:00,13.058,13.285,12.996,13.16,27700000.0
2009-07-06 17:00:00,13.134,13.296,13.052,13.134,27550000.0
2009-07-06 18:00:00,13.183,13.325,13.066,13.211,44750000.0
2009-07-06 19:00:00,13.229,13.297,13.057,13.087,24750000.0
2009-07-06 20:00:00,13.197,13.265,13.04,13.157,19450000.0
2009-07-06 21:00:00,13.18,13.269,13.033,13.227,20150000.0
2009-07-06 22:00:00,13.117,13.285,13.053,13.188,16750000.0
2009-07-06 23:00:00,13.241,13.27,13.053,13.153,11000000.0
2009-07-07 00:00:00,13.125,13.305,13.077,13.244,15950000.0
2009-07-07 01:00:00,13.246,13.313,13.07,13.282,17150000.0
2009-07-07 02:00:00,13.26,13.351,13.097,13.231,18150000.0
2009-07-07 03:00:00,13.241,13.276,13.058,13.22,23200000.0
2009-07-07 04:00:00,13.185,13.282,13.092,13.225,15950000.0
2009-07-07 05:00:00,13.103,13.318,13.058,13.214,11850000.0
2009-07-07 06:00:00,13.245,13.343,13.112,13.215,20450000.0
2009-07-07 07:00:00,13.169,13.295,13.03,13.214,26950000.0
2009-07-07 08:00:00,13.207,13.272,13.001,13.112,26700000.0
2009-07-07 09:00:00,13.133,13.238,12.979,13.093,28400000.0
2009-07-07 10:00:00,13.09,13.305,12.997,13.126,28050000.0
2009-07-07 11:00:00,13.217,13.353,13.059,13.16,26000000.0
2009-07-07 12:00:00,13.277,13.31,13.074,13.176,27350000.0
2009-07-07 13:00:00,13.297,13.389,13.113,13.214,26800000.0
2009-07-07 14:00:00,13.264,13.353,13.078,13.214,27950000.0
2009-07-07 15:00:00,13.183,13.24,12.985,13.073,25950000.0
2009-07-07 16:00:00,13.016,13.207,12.981,13.084,27700000.0
2009-07-07 17:00:00,13.078,13.185,12.95,13.036,26900000.0
2009-07-07 18:00:00,13.051,13.172,12.953,13.116,47250000.0
2009-07-07 19:00:00,13.136,13.217,12.983,13.046,24100000.0
2009-07-07 20:00:00,13.166,13.218,12.981,13.111,22500000.0
2009-07-07 21:00:00,13.105,13.196,12.924,13.065,21750000.0
2009-07-07 22:00:00,13.056,13.149,12.887,13.052,16550000.0
2009-07-07 23:00:00,13.093,13.139,12.947,13.013,16100000.0
2009-07-08 00:00:00,12.995,13.15,12.932,13.051,19500000.0
2009-07-08 01:00:00,12.924,13.123,12.886,13.02,19450000.0
2009-07-08 02:00:00,13.03,13.087,12.815,13.01,17450000.0
2009-07-08 03:00:00,13.006,13.169,12.869,12.995,23500000.0
2009-07-08 04:00:00,13.005,13.114,12.886,13.017,17200000.0
2009-07-08 05:00:00,12.903,13.076,12.877,13.066,13950000.0
2009-07-08 06:00:00,13.031,13.13,12.901,13.001,20800000.0
2009-07-08 07:00:00,12.998,13.112,12.866,12.998,25350000.0
2009-07-08 08:00:00,13.039,13.114,12.807,12.961,26750000.0
2009-07-08 09:00:00,13.0,13.14,12.88,12.961,29700000.0
2009-07-08 10:00:00,12.961,13.137,12.84,12.911,27800000.0
2009-07-08 11:00:00,12.959,13.12,12.882,12.98,26650000.0
2009-07-08 12:00:00,13.091,13.144,12.887,12.927,27000000.0
2009-07-08 13:00:00,13.018,13.086,12.786,12.86,26300000.0
2009-07-08 14:00:00,12.897,13.014,12.758,12.961,28000000.0
2009-07-08 15:00:00,12.904,12.996,12.751,12.846,25800000.0
2009-07-08 16:00:00,12.817,12.991,12.747,12.833,27700000.0
2009-07-08 17:00:00,12.835,12.952,12.633,12.681,27650000.0
2009-07-08 18:00:00,12.712,12.854,12.604,12.746,45500000.0
2009-07-08 19:00:00,12.792,12.899,12.648,12.755,25150000.0
2009-07-08 20:00:00,12.821,12.857,12.611,12.767,21950000.0
2009-07-08 21:00:00,12.777,12.89,12.649,12.841,22400000.0
2009-07-08 22:00:00,12.756,12.91,12.674,12.85,14550000.0
2009-07-08 23:00:00,12.857,12.92,12.674,12.726,15350000.0
2009-07-09 00:00:00,12.743,12.892,12.662,12.812,17150000.0
2009-07-09 01:00:00,12.816,12.856,12.662,12.82,16750000.0
2009-07-09 02:00:00,12.786,12.932,12.661,12.748,17200000.0
2009-07-09 03:00:00,12.819,12.897,12.686,12.86,21750000.0
2009-07-09 04:00:00,12.804,12.887,12.689,12.822,17950000.0
2009-07-09 05:00:00,12.699,12.894,12.682,12.854,16050000.0
2009-07-09 06:00:00,12.829,12.922,12.687,12.818,16400000.0
2009-07-09 07:00:00,12.757,12.904,12.692,12.867,22600000.0
2009-07-09 08:00:00,12.85,12.939,12.698,12.807,26650000.0
2009-07-09 09:00:00,12.817,12.953,12.68,12.803,30300000.0
2009-07-09 10:00:00,12.811,12.963,12.717,12.765,26950000.0
2009-07-09 11:00:00,12.849,12.989,12.759,12.837,26050000.0
2009-07-09 12:00:00,12.937,12.983,12.717,12.798,26300000.0
2009-07-09 13:00:00,12.895,12.946,12.679,12.818,26300000.0
2009-07-09 14:00:00,12.881,12.984,12.699,12.899,27300000.0
2009-07-09 15:00:00,12.838,12.926,12.642,12.715,25950000.0
2009-07-09 16:00:00,12.672,12.88,12.6,12.719,27700000.0
2009-07-09 17:00:00,12.726,12.947,12.613,12.787,27200000.0
2009-07-09 18:00:00,12.784,12.968,12.697,12.927,45850000.0
2009-07-09 19:00:00,12.964,12.98,12.737,12.798,23900000.0
2009-07-09 20:00:00,12.892,12.948,12.718,12.835,19100000.0
2009-07-09 21:00:00,12.835,12.91,12.671,12.831,22800000.0
2009-07-09 22:00:00,12.747,12.893,12.697,12.825,14300000.0
2009-07-09 23:00:00,12.823,12.865,12.646,12.723,10500000.0
2009-07-10 00:00:00,12.71,12.874,12.652,12.844,18650000.0
2009-07-10 01:00:00,12.77,12.899,12.667,12.766,18350000.0
2009-07-10 02:00:00,12.82,12.898,12.661,12.669,18750000.0
2009-07-10 03:00:00,12.769,12.882,12.654,12.777,18650000.0
2009-07-10 04:00:00,12.743,12.876,12.642,12.809,15150000.0
2009-07-10 05:00:00,12.647,12.889,12.646,12.815,12250000.0
2009-07-10 06:00:00,12.796,12.953,12.681,12.87,18250000.0
2009-07-10 07:00:00,12.806,12.953,12.703,12.874,23750000.0
2009-07-10 08:00:00,12.856,12.908,12.669,12.744,26300000.0
2009-07-10 09:00:00,12.74,12.875,12.629,12.754,29250000.0
2009-07-10 10:00:00,12.684,12.83,12.495,12.551,27450000.0
2009-07-10 11:00:00,12.601,12.76,12.431,12.499,26400000.0
2009-07-10 12:00:00,12.616,12.682,12.458,12.54,27350000.0
2009-07-10 13:00:00,12.647,12.654,12.401,12.468,25600000.0
2009-07-10 14:00:00,12.505,12.661,12.39,12.603,28050000.0
2009-07-10 15:00:00,12.559,12.682,12.358,12.518,25700000.0
2009-07-10 16:00:00,12.452,12.645,12.412,12.502,27700000.0
2009-07-10 17:00:00,12.512,12.628,12.346,12.515,27550000.0
2009-07-10 18:00:00,12.523,12.664,12.419,12.604,45050000.0
2009-07-10 19:00:00,12.634,12.702,12.456,12.524,24700000.0
2009-07-10 20:00:00,12.634,12.67,12.451,12.584,19000000.0
2009-07-10 21:00:00,12.58,12.697,12.44,12.648,18700000.0
2009-07-10 22:00:00,12.556,12.764,12.463,12.633,15150000.0
2009-07-12 23:00:00,12.647,12.658,12.502,12.546,7250000.0
2009-07-13 00:00:00,12.508,12.662,12.453,12.624,21300000.0
2009-07-13 01:00:00,12.633,12.691,12.483,12.691,18400000.0
2009-07-13 02:00:00,12.675,12.748,12.524,12.605,16950000.0
2009-07-13 03:00:00,12.688,12.724,12.513,12.573,16000000.0
2009-07-13 04:00:00,12.607,12.713,12.511,12.647,19850000.0
2009-07-13 05:00:00,12.633,12.685,12.455,12.591,13650000.0
2009-07-13 06:00:00,12.614,12.651,12.424,12.557,20550000.0
2009-07-13 07:00:00,12.554,12.644,12.378,12.518,20500000.0
2009-07-13 08:00:00,12.427,12.593,12.352,12.56,22600000.0
2009-07-13 09:00:00,12.522,12.639,12.384,12.543,44050000.0
2009-07-13 10:00:00,12.513,12.686,12.395,12.473,27650000.0
2009-07-13 11:00:00,12.448,12.579,12.299,12.327,27700000.0
2009-07-13 12:00:00,12.401,12.535,12.301,12.447,23600000.0
2009-07-13 13:00:00,12.481,12.555,12.303,12.446,27600000.0
2009-07-13 14:00:00,12.405,12.615,12.348,12.563,26250000.0
2009-07-13 15:00:00,12.468,12.592,12.317,12.464,27350000.0
2009-07-13 16:00:00,12.329,12.549,12.299,12.442,26400000.0
2009-07-13 17:00:00,12.384,12.67,12.337,12.553,27800000.0
2009-07-13 18:00:00,12.56,12.8,12.525,12.664,30100000.0
2009-07-13 19:00:00,12.672,12.831,12.594,12.741,27050000.0
2009-07-13 20:00:00,12.747,12.813,12.584,12.666,24850000.0
2009-07-13 21:00:00,12.69,12.845,12.59,12.771,18050000.0
2009-07-13 22:00:00,12.8,12.853,12.618,12.705,15100000.0
2009-07-13 23:00:00,12.81,12.857,12.662,12.757,9700000.0
2009-07-14 00:00:00,12.803,12.883,12.639,12.814,20700000.0
2009-07-14 01:00:00,12.659,12.872,12.638,12.804,14950000.0
2009-07-14 02:00:00,12.784,12.863,12.649,12.78,18750000.0
2009-07-14 03:00:00,12.784,12.856,12.622,12.81,16500000.0
2009-07-14 04:00:00,12.688,12.91,12.661,12.813,16000000.0
2009-07-14 05:00:00,12.761,12.854,12.663,12.747,15000000.0
2009-07-14 06:00:00,12.849,12.88,12.643,12.81,17900000.0
2009-07-14 07:00:00,12.777,12.887,12.632,12.809,20200000.0
2009-07-14 08:00:00,12.733,12.902,12.644,12.818,23600000.0
2009-07-14 09:00:00,12.789,12.897,12.658,12.801,44800000.0
2009-07-14 10:00:00,12.782,12.942,12.722,12.877,26850000.0
2009-07-14 11:00:00,12.797,12.908,12.656,12.819,25200000.0
2009-07-14 12:00:00,12.783,12.932,12.687,12.802,25650000.0
2009-07-14 13:00:00,12.858,12.965,12.687,12.887,27950000.0
2009-07-14 14:00:00,12.828,12.98,12.717,12.881,27000000.0
2009-07-14 15:00:00,12.777,12.969,12.702,12.917,27350000.0
2009-07-14 16:00:00,12.795,12.974,12.684,12.794,26650000.0
2009-07-14 17:00:00,12.723,13.015,12.723,12.815,27800000.0
2009-07-14 18:00:00,12.828,12.966,12.703,12.804,29500000.0
2009-07-14 19:00:00,12.818,12.925,12.671,12.834,25100000.0
2009-07-14 20:00:00,12.836,12.925,12.669,12.791,23800000.0
2009-07-14 21:00:00,12.819,12.921,12.703,12.842,19350000.0
2009-07-14 22:00:00,12.845,12.914,12.696,12.738,17650000.0
2009-07-14 23:00:00,12.879,12.887,12.705,12.86,13650000.0
2009-07-15 00:00:00,12.803,12.954,12.729,12.897,21700000.0
2009-07-15 01:00:00,12.759,12.958,12.738,12.868,13000000.0
2009-07-15 02:00:00,12.87,12.948,12.753,12.849,16100000.0
2009-07-15 03:00:00,12.91,12.997,12.785,12.843,16450000.0
2009-07-15 04:00:00,12.855,13.031,12.767,12.947,15650000.0
2009-07-15 05:00:00,12.906,12.958,12.766,12.837,15200000.0
2009-07-15 06:00:00,12.924,12.973,12.749,12.92,12500000.0
2009-07-15 07:00:00,12.896,12.983,12.766,12.931,15700000.0
2009-07-15 08:00:00,12.84,13.043,12.784,13.027,24550000.0
2009-07-15 09:00:00,12.982,13.097,12.866,12.936,45400000.0
2009-07-15 10:00:00,12.943,13.111,12.858,12.986,27800000.0
2009-07-15 11:00:00,13.004,13.168,12.901,13.062,26750000.0
2009-07-15 12:00:00,13.031,13.284,12.906,13.203,25300000.0
2009-07-15 13:00:00,13.222,13.308,13.029,13.183,27950000.0
2009-07-15 14:00:00,13.151,13.373,13.086,13.3,27000000.0
2009-07-15 15:00:00,13.198,13.34,13.049,13.223,27350000.0
2009-07-15 16:00:00,13.101,13.278,13.009,13.112,26100000.0
2009-07-15 17:00:00,13.04,13.283,13.023,13.119,27800000.0
2009-07-15 18:00:00,13.145,13.278,13.024,13.088,29650000.0
2009-07-15 19:00:00,13.088,13.266,12.996,13.228,26650000.0
2009-07-15 20:00:00,13.217,13.279,13.051,13.179,27400000.0
2009-07-15 21:00:00,13.198,13.306,13.061,13.201,20500000.0
2009-07-15 22:00:00,13.202,13.311,13.041,13.125,18200000.0
2009-07-15 23:00:00,13.237,13.273,13.094,13.177,12600000.0
2009-07-16 00:00:00,13.231,13.319,13.08,13.246,22700000.0
2009-07-16 01:00:00,13.129,13.34,13.1,13.264,22400000.0
2009-07-16 02:00:00,13.26,13.311,13.097,13.211,17350000.0
2009-07-16 03:00:00,13.176,13.312,13.109,13.271,17850000.0
2009-07-16 04:00:00,13.14,13.327,13.067,13.217,23200000.0
2009-07-16 05:00:00,13.185,13.338,13.05,13.157,18400000.0
2009-07-16 06:00:00,13.234,13.286,13.042,13.177,16550000.0
2009-07-16 07:00:00,13.196,13.281,13.06,13.206,18000000.0
2009-07-16 08:00:00,13.108,13.304,13.059,13.199,24950000.0
2009-07-16 09:00:00,13.196,13.329,13.043,13.156,45650000.0
2009-07-16 10:00:00,13.17,13.305,13.077,13.162,26950000.0
2009-07-16 11:00:00,13.163,13.275,13.012,13.058,27150000.0
2009-07-16 12:00:00,13.105,13.265,13.021,13.147,25650000.0
2009-07-16 13:00:00,13.202,13.275,13.026,13.156,27950000.0
2009-07-16 14:00:00,13.118,13.269,13.007,13.224,27000000.0
2009-07-16 15:00:00,13.102,13.295,12.994,13.243,27350000.0
2009-07-16 16:00:00,13.138,13.336,13.06,13.185,26100000.0
2009-07-16 17:00:00,13.127,13.349,13.105,13.204,27000000.0
2009-07-16 18:00:00,13.216,13.333,13.083,13.156,29200000.0
2009-07-16 19:00:00,13.154,13.301,13.026,13.209,26450000.0
2009-07-16 20:00:00,13.229,13.275,13.066,13.174,18950000.0
2009-07-16 21:00:00,13.198,13.325,13.093,13.243,17800000.0
2009-07-16 22:00:00,13.254,13.327,13.086,13.27,14550000.0
2009-07-16 23:00:00,13.267,13.288,13.122,13.26,15450000.0
2009-07-17 00:00:00,13.195,13.34,13.103,13.281,18950000.0
2009-07-17 01:00:00,13.139,13.335,13.112,13.27,15250000.0
2009-07-17 02:00:00,13.27,13.323,13.114,13.27,15600000.0
2009-07-17 03:00:00,13.254,13.336,13.115,13.254,17050000.0
2009-07-17 04:00:00,13.241,13.294,13.074,13.25,15800000.0
2009-07-17 05:00:00,13.24,13.34,13.087,13.244,12050000.0
2009-07-17 06:00:00,13.254,13.299,13.088,13.25,18300000.0
2009-07-17 07:00:00,13.226,13.309,13.096,13.273,16650000.0
2009-07-17 08:00:00,13.156,13.313,13.07,13.251,23200000.0
2009-07-17 09:00:00,13.238,13.295,13.04,13.117,39800000.0
2009-07-17 10:00:00,13.123,13.267,13.059,13.146,23950000.0
2009-07-17 11:00:00,13.131,13.253,12.981,13.048,25100000.0
2009-07-17 12:00:00,13.11,13.224,12.998,13.121,25950000.0
2009-07-17 13:00:00,13.144,13.184,12.948,13.088,26950000.0
2009-07-17 14:00:00,13.05,13.183,12.929,13.177,26200000.0
2009-07-17 15:00:00,13.06,13.438,13.044,13.361,27350000.0
2009-07-17 16:00:00,13.257,13.457,13.22,13.304,26550000.0
2009-07-17 17:00:00,13.223,13.452,13.198,13.309,27650000.0
2009-07-17 18:00:00,13.328,13.46,13.228,13.344,27350000.0
2009-07-17 19:00:00,13.32,13.434,13.204,13.353,23450000.0
2009-07-17 20:00:00,13.388,13.451,13.211,13.37,24050000.0
2009-07-17 21:00:00,13.331,13.4,13.195,13.328,14950000.0
2009-07-17 22:00:00,13.334,13.429,13.174,13.267,13050000.0
2009-07-19 23:00:00,13.367,13.418,13.226,13.299,8250000.0
2009-07-20 00:00:00,13.314,13.47,13.218,13.379,22150000.0
2009-07-20 01:00:00,13.269,13.464,13.262,13.392,14550000.0
2009-07-20 02:00:00,13.4,13.494,13.233,13.299,17650000.0
2009-07-20 03:00:00,13.392,13.554,13.252,13.414,26150000.0
2009-07-20 04:00:00,13.421,13.557,13.34,13.527,17700000.0
2009-07-20 05:00:00,13.393,13.579,13.348,13.448,15350000.0
2009-07-20 06:00:00,13.47,13.551,13.328,13.478,20950000.0
2009-07-20 07:00:00,13.429,13.631,13.363,13.57,27950000.0
2009-07-20 08:00:00,13.553,13.592,13.391,13.468,25600000.0
2009-07-20 09:00:00,13.46,13.622,13.384,13.523,29500000.0
2009-07-20 10:00:00,13.48,13.711,13.45,13.513,27800000.0
2009-07-20 11:00:00,13.616,13.747,13.51,13.565,26100000.0
2009-07-20 12:00:00,13.667,13.727,13.49,13.563,27350000.0
2009-07-20 13:00:00,13.657,13.753,13.452,13.576,27000000.0
2009-07-20 14:00:00,13.626,13.729,13.489,13.678,27950000.0
2009-07-20 15:00:00,13.625,13.744,13.493,13.608,25650000.0
2009-07-20 16:00:00,13.552,13.713,13.437,13.516,27700000.0
2009-07-20 17:00:00,13.503,13.676,13.446,13.512,27300000.0
2009-07-20 18:00:00,13.536,13.702,13.441,13.63,43400000.0
2009-07-20 19:00:00,13.638,13.666,13.431,13.502,23200000.0
2009-07-20 20:00:00,13.579,13.667,13.439,13.609,16250000.0
2009-07-20 21:00:00,13.583,13.668,13.456,13.632,19000000.0
2009-07-20 22:00:00,13.518,13.691,13.452,13.593,14050000.0
2009-07-20 23:00:00,13.617,13.679,13.472,13.6,10500000.0
2009-07-21 00:00:00,13.515,13.688,13.463,13.648,19150000.0
2009-07-21 01:00:00,13.616,13.684,13.47,13.61,17150000.0
2009-07-21 02:00:00,13.62,13.694,13.445,13.613,15450000.0
2009-07-21 03:00:00,13.606,13.658,13.435,13.578,21900000.0
2009-07-21 04:00:00,13.633,13.682,13.478,13.545,12100000.0
2009-07-21 05:00:00,13.493,13.69,13.479,13.649,12650000.0
2009-07-21 06:00:00,13.639,13.709,13.494,13.592,16350000.0
2009-07-21 07:00:00,13.555,13.717,13.441,13.638,28400000.0
2009-07-21 08:00:00,13.633,13.69,13.436,13.515,28100000.0
2009-07-21 09:00:00,13.498,13.661,13.402,13.544,30450000.0
2009-07-21 10:00:00,13.484,13.716,13.43,13.43,27000000.0
2009-07-21 11:00:00,13.498,13.651,13.414,13.465,26150000.0
2009-07-21 12:00:00,13.582,13.634,13.376,13.395,27350000.0
2009-07-21 13:00:00,13.519,13.57,13.332,13.465,27000000.0
2009-07-21 14:00:00,13.521,13.64,13.416,13.613,28000000.0
2009-07-21 15:00:00,13.595,13.689,13.414,13.513,25550000.0
2009-07-21 16:00:00,13.452,13.649,13.396,13.519,27700000.0
2009-07-21 17:00:00,13.523,13.652,13.394,13.456,27850000.0
2009-07-21 18:00:00,13.542,13.581,13.337,13.471,48050000.0
2009-07-21 19:00:00,13.494,13.536,13.28,13.353,24950000.0
2009-07-21 20:00:00,13.464,13.611,13.325,13.512,19550000.0
2009-07-21 21:00:00,13.515,13.604,13.379,13.531,18800000.0
2009-07-21 22:00:00,13.448,13.611,13.371,13.492,15950000.0
2009-07-21 23:00:00,13.507,13.58,13.35,13.51,16000000.0
2009-07-22 00:00:00,13.522,13.571,13.337,13.405,15150000.0
2009-07-22 01:00:00,13.506,13.589,13.32,13.474,20900000.0
2009-07-22 02:00:00,13.441,13.568,13.298,13.47,17650000.0
2009-07-22 03:00:00,13.476,13.581,13.309,13.544,22450000.0
2009-07-22 04:00:00,13.518,13.603,13.377,13.547,15900000.0
2009-07-22 05:00:00,13.438,13.642,13.361,13.611,12850000.0
2009-07-22 06:00:00,13.555,13.637,13.406,13.51,20000000.0
2009-07-22 07:00:00,13.493,13.638,13.396,13.582,22950000.0
2009-07-22 08:00:00,13.572,13.626,13.372,13.45,25050000.0
2009-07-22 09:00:00,13.458,13.576,13.287,13.394,29950000.0
2009-07-22 10:00:00,13.35,13.484,13.225,13.253,27800000.0
2009-07-22 11:00:00,13.325,13.451,13.223,13.266,26350000.0
2009-07-22 12:00:00,13.381,13.459,13.213,13.336,26500000.0
2009-07-22 13:00:00,13.424,13.47,13.223,13.347,26600000.0
2009-07-22 14:00:00,13.399,13.474,13.199,13.397,27950000.0
2009-07-22 15:00:00,13.361,13.5,13.242,13.411,25800000.0
2009-07-22 16:00:00,13.359,13.603,13.311,13.518,27750000.0
2009-07-22 17:00:00,13.508,13.661,13.418,13.525,27850000.0
2009-07-22 18:00:00,13.557,13.758,13.451,13.669,47900000.0
2009-07-22 19:00:00,13.68,13.754,13.503,13.578,24050000.0
2009-07-22 20:00:00,13.709,13.709,13.476,13.625,21700000.0
2009-07-22 21:00:00,13.641,13.72,13.485,13.654,22000000.0
2009-07-22 22:00:00,13.561,13.732,13.486,13.644,19750000.0
2009-07-22 23:00:00,13.672,13.742,13.504,13.651,13700000.0
2009-07-23 00:00:00,13.679,13.725,13.518,13.67,15350000.0
2009-07-23 01:00:00,13.54,13.705,13.458,13.661,21150000.0
2009-07-23 02:00:00,13.63,13.74,13.516,13.592,21600000.0
2009-07-23 03:00:00,13.705,13.83,13.579,13.723,26700000.0
2009-07-23 04:00:00,13.694,13.824,13.613,13.761,16550000.0
2009-07-23 05:00:00,13.647,13.86,13.606,13.774,20950000.0
2009-07-23 06:00:00,13.731,13.805,13.585,13.724,21800000.0
2009-07-23 07:00:00,13.684,13.822,13.563,13.731,27600000.0
2009-07-23 08:00:00,13.706,13.813,13.583,13.696,27750000.0
2009-07-23 09:00:00,13.675,13.83,13.595,13.679,30450000.0
2009-07-23 10:00:00,13.642,13.81,13.578,13.634,26650000.0
2009-07-23 11:00:00,13.715,13.845,13.612,13.666,26150000.0
2009-07-23 12:00:00,13.76,13.811,13.556,13.641,27250000.0
2009-07-23 13:00:00,13.762,13.79,13.549,13.653,26600000.0
2009-07-23 14:00:00,13.68,13.788,13.541,13.706,27950000.0
2009-07-23 15:00:00,13.65,13.723,13.459,13.57,25750000.0
2009-07-23 16:00:00,13.529,13.818,13.498,13.699,27800000.0
2009-07-23 17:00:00,13.694,13.874,13.628,13.719,27850000.0
2009-07-23 18:00:00,13.81,13.87,13.657,13.813,48000000.0
2009-07-23 19:00:00,13.842,13.848,13.547,13.638,24700000.0
2009-07-23 20:00:00,13.752,13.827,13.566,13.742,19400000.0
2009-07-23 21:00:00,13.749,13.857,13.582,13.718,22400000.0
2009-07-23 22:00:00,13.629,13.785,13.517,13.67,21400000.0
2009-07-23 23:00:00,13.687,13.734,13.537,13.654,16500000.0
2009-07-24 00:00:00,13.647,13.741,13.508,13.614,17800000.0
2009-07-24 01:00:00,13.618,13.777,13.515,13.71,21750000.0
2009-07-24 02:00:00,13.7,13.773,13.516,13.68,20600000.0
2009-07-24 03:00:00,13.676,13.715,13.511,13.653,18250000.0
2009-07-24 04:00:00,13.648,13.694,13.511,13.657,17750000.0
2009-07-24 05:00:00,13.503,13.719,13.481,13.679,15750000.0
2009-07-24 06:00:00,13.615,13.753,13.506,13.602,17950000.0
2009-07-24 07:00:00,13.589,13.729,13.496,13.684,27100000.0
2009-07-24 08:00:00,13.664,13.735,13.491,13.6,27850000.0
2009-07-24 09:00:00,13.599,13.741,13.489,13.632,30050000.0
2009-07-24 10:00:00,13.605,13.818,13.557,13.611,27450000.0
2009-07-24 11:00:00,13.707,13.811,13.589,13.626,25800000.0
2009-07-24 12:00:00,13.725,13.835,13.609,13.679,27350000.0
2009-07-24 13:00:00,13.774,13.836,13.567,13.698,26650000.0
2009-07-24 14:00:00,13.721,13.855,13.578,13.79,27600000.0
2009-07-24 15:00:00,13.761,13.841,13.612,13.68,25450000.0
2009-07-24 16:00:00,13.624,13.839,13.597,13.677,27800000.0
2009-07-24 17:00:00,13.693,13.872,13.6,13.769,27350000.0
2009-07-24 18:00:00,13.86,13.946,13.676,13.816,39050000.0
2009-07-24 19:00:00,13.847,13.887,13.679,13.733,23550000.0
2009-07-24 20:00:00,13.829,13.889,13.674,13.861,19650000.0
2009-07-24 21:00:00,13.8,13.886,13.662,13.861,18400000.0
2009-07-24 22:00:00,13.764,13.919,13.691,13.825,15950000.0
2009-07-26 23:00:00,13.847,13.854,13.682,13.843,7700000.0
2009-07-27 00:00:00,13.739,13.887,13.638,13.784,20000000.0
2009-07-27 01:00:00,13.818,13.899,13.657,13.806,20250000.0
2009-07-27 02:00:00,13.8,13.843,13.578,13.66,28300000.0
2009-07-27 03:00:00,13.764,13.915,13.635,13.784,23800000.0
2009-07-27 04:00:00,13.768,13.889,13.661,13.698,12050000.0
2009-07-27 05:00:00,13.673,13.929,13.625,13.894,17600000.0
2009-07-27 06:00:00,13.901,14.064,13.784,13.932,23150000.0
2009-07-27 07:00:00,13.913,14.042,13.815,13.99,24550000.0
2009-07-27 08:00:00,13.975,14.064,13.796,13.944,26250000.0
2009-07-27 09:00:00,13.974,14.108,13.797,13.926,29750000.0
2009-07-27 10:00:00,13.902,14.054,13.818,13.899,26850000.0
2009-07-27 11:00:00,13.906,14.05,13.817,13.893,26500000.0
2009-07-27 12:00:00,14.005,14.098,13.86,13.951,25950000.0
2009-07-27 13:00:00,14.029,14.104,13.844,13.929,27000000.0
2009-07-27 14:00:00,13.97,14.082,13.842,14.072,27950000.0
2009-07-27 15:00:00,14.015,14.084,13.853,13.934,25850000.0
2009-07-27 16:00:00,13.878,14.071,13.798,13.911,27800000.0
2009-07-27 17:00:00,13.914,14.047,13.794,13.865,28050000.0
2009-07-27 18:00:00,13.897,14.029,13.781,13.961,47400000.0
2009-07-27 19:00:00,13.974,14.024,13.816,13.854,23950000.0
2009-07-27 20:00:00,13.955,14.041,13.8,13.972,18350000.0
2009-07-27 21:00:00,13.97,14.071,13.837,14.014,19750000.0
2009-07-27 22:00:00,13.904,14.056,13.837,13.966,14000000.0
2009-07-27 23:00:00,14.004,14.042,13.833,13.99,13550000.0
2009-07-28 00:00:00,13.949,14.085,13.819,13.918,14850000.0
2009-07-28 01:00:00,13.916,14.066,13.833,14.005,18250000.0
2009-07-28 02:00:00,13.998,14.072,13.813,13.97,19750000.0
2009-07-28 03:00:00,13.986,14.068,13.855,13.951,16050000.0
2009-07-28 04:00:00,14.0,14.042,13.815,13.967,18400000.0
2009-07-28 05:00:00,13.868,14.083,13.796,14.004,21500000.0
2009-07-28 06:00:00,13.967,14.053,13.819,14.008,20200000.0
2009-07-28 07:00:00,13.929,14.073,13.819,14.039,25700000.0
2009-07-28 08:00:00,14.005,14.075,13.852,13.958,27450000.0
2009-07-28 09:00:00,13.953,14.105,13.847,13.923,29600000.0
2009-07-28 10:00:00,13.927,14.077,13.826,13.826,25950000.0
2009-07-28 11:00:00,13.896,14.068,13.837,13.894,26250000.0
2009-07-28 12:00:00,13.989,14.085,13.819,13.857,24800000.0
2009-07-28 13:00:00,13.987,14.03,13.79,13.855,27000000.0
2009-07-28 14:00:00,13.885,14.014,13.786,13.966,27950000.0
2009-07-28 15:00:00,13.942,13.999,13.674,13.785,25850000.0
2009-07-28 16:00:00,13.755,13.905,13.528,13.624,27750000.0
2009-07-28 17:00:00,13.628,13.73,13.445,13.571,27450000.0
2009-07-28 18:00:00,13.579,13.747,13.49,13.659,46550000.0
2009-07-28 19:00:00,13.67,13.745,13.521,13.589,22550000.0
2009-07-28 20:00:00,13.679,13.763,13.528,13.664,19250000.0
2009-07-28 21:00:00,13.672,13.774,13.518,13.68,21450000.0
2009-07-28 22:00:00,13.587,13.749,13.497,13.639,14000000.0
2009-07-28 23:00:00,13.692,13.756,13.536,13.68,17550000.0
2009-07-29 00:00:00,13.677,13.712,13.504,13.609,13050000.0
2009-07-29 01:00:00,13.658,13.781,13.494,13.631,20000000.0
2009-07-29 02:00:00,13.631,13.793,13.531,13.681,24500000.0
2009-07-29 03:00:00,13.721,13.744,13.503,13.597,20750000.0
2009-07-29 04:00:00,13.666,13.724,13.468,13.647,17350000.0
2009-07-29 05:00:00,13.533,13.684,13.472,13.645,19600000.0
2009-07-29 06:00:00,13.605,13.688,13.454,13.622,19850000.0
2009-07-29 07:00:00,13.569,13.707,13.397,13.55,27100000.0
2009-07-29 08:00:00,13.531,13.593,13.363,13.473,27950000.0
2009-07-29 09:00:00,13.479,13.619,13.367,13.486,30600000.0
2009-07-29 10:00:00,13.439,13.626,13.381,13.399,27650000.0
2009-07-29 11:00:00,13.489,13.603,13.339,13.418,26550000.0
2009-07-29 12:00:00,13.548,13.64,13.383,13.457,27600000.0
2009-07-29 13:00:00,13.573,13.626,13.361,13.432,26150000.0
2009-07-29 14:00:00,13.484,13.7,13.374,13.585,27950000.0
2009-07-29 15:00:00,13.561,13.65,13.302,13.414,25750000.0
2009-07-29 16:00:00,13.351,13.558,13.219,13.264,27850000.0
2009-07-29 17:00:00,13.285,13.415,13.015,13.207,27850000.0
2009-07-29 18:00:00,13.281,13.333,13.083,13.257,44150000.0
2009-07-29 19:00:00,13.29,13.308,13.089,13.132,22900000.0
2009-07-29 20:00:00,13.24,13.319,13.067,13.22,21450000.0
2009-07-29 21:00:00,13.2,13.325,13.086,13.278,22900000.0
2009-07-29 22:00:00,13.167,13.364,13.108,13.27,18350000.0
2009-07-29 23:00:00,13.277,13.302,13.129,13.216,18200000.0
2009-07-30 00:00:00,13.277,13.383,13.138,13.28,17150000.0
2009-07-30 01:00:00,13.268,13.352,13.125,13.23,18500000.0
2009-07-30 02:00:00,13.298,13.374,13.126,13.172,23950000.0
2009-07-30 03:00:00,13.308,13.37,13.139,13.34,22800000.0
2009-07-30 04:00:00,13.319,13.409,13.179,13.277,20600000.0
2009-07-30 05:00:00,13.201,13.354,13.124,13.314,19700000.0
2009-07-30 06:00:00,13.281,13.358,13.081,13.184,20400000.0
2009-07-30 07:00:00,13.159,13.349,13.097,13.254,27750000.0
2009-07-30 08:00:00,13.306,13.406,13.168,13.258,27350000.0
2009-07-30 09:00:00,13.264,13.4,13.131,13.229,30600000.0
2009-07-30 10:00:00,13.202,13.366,13.113,13.12,27450000.0
2009-07-30 11:00:00,13.215,13.392,13.15,13.25,26500000.0
2009-07-30 12:00:00,13.346,13.474,13.194,13.315,27400000.0
2009-07-30 13:00:00,13.422,13.434,13.224,13.306,26650000.0
2009-07-30 14:00:00,13.353,13.476,13.22,13.452,27800000.0
2009-07-30 15:00:00,13.389,13.476,13.249,13.35,25650000.0
2009-07-30 16:00:00,13.271,13.574,13.253,13.444,27650000.0
2009-07-30 17:00:00,13.459,13.577,13.32,13.362,27850000.0
2009-07-30 18:00:00,13.348,13.504,13.272,13.454,48200000.0
2009-07-30 19:00:00,13.465,13.547,13.297,13.348,25150000.0
2009-07-30 20:00:00,13.447,13.519,13.3,13.45,22600000.0
2009-07-30 21:00:00,13.43,13.528,13.294,13.457,20900000.0
2009-07-30 22:00:00,13.357,13.506,13.27,13.356,17000000.0
2009-07-30 23:00:00,13.456,13.497,13.286,13.44,12800000.0
2009-07-31 00:00:00,13.353,13.491,13.274,13.413,15250000.0
2009-07-31 01:00:00,13.315,13.535,13.28,13.348,17950000.0
2009-07-31 02:00:00,13.438,13.524,13.304,13.349,23650000.0
2009-07-31 03:00:00,13.475,13.634,13.346,13.559,28100000.0
2009-07-31 04:00:00,13.568,13.666,13.427,13.58,26100000.0
2009-07-31 05:00:00,13.414,13.655,13.405,13.579,19750000.0
2009-07-31 06:00:00,13.594,13.652,13.411,13.543,21650000.0
2009-07-31 07:00:00,13.499,13.7,13.434,13.614,28250000.0
2009-07-31 08:00:00,13.6,13.698,13.425,13.527,27150000.0
2009-07-31 09:00:00,13.542,13.661,13.414,13.491,31100000.0
2009-07-31 10:00:00,13.475,13.636,13.363,13.395,26850000.0
2009-07-31 11:00:00,13.44,13.62,13.358,13.446,26100000.0
2009-07-31 12:00:00,13.556,13.622,13.405,13.493,27700000.0
2009-07-31 13:00:00,13.616,13.661,13.406,13.466,27000000.0
2009-07-31 14:00:00,13.532,13.605,13.238,13.425,27950000.0
2009-07-31 15:00:00,13.379,13.546,13.23,13.416,25750000.0
2009-07-31 16:00:00,13.352,13.578,13.274,13.388,27800000.0
2009-07-31 17:00:00,13.403,13.805,13.312,13.695,27850000.0
2009-07-31 18:00:00,13.74,13.95,13.657,13.9,47950000.0
2009-07-31 19:00:00,13.924,13.974,13.701,13.811,24850000.0
2009-07-31 20:00:00,13.871,13.993,13.73,13.845,22600000.0
2009-07-31 21:00:00,13.85,13.935,13.701,13.921,23000000.0
2009-07-31 22:00:00,13.774,13.95,13.713,13.817,16700000.0
2009-08-02 23:00:00,13.877,13.897,13.741,13.826,8550000.0
2009-08-03 00:00:00,13.865,14.013,13.761,13.826,21800000.0
2009-08-03 01:00:00,13.869,14.066,13.755,13.985,23200000.0
2009-08-03 02:00:00,14.06,14.086,13.85,14.01,24550000.0
2009-08-03 03:00:00,13.942,14.069,13.854,14.01,19100000.0
2009-08-03 04:00:00,13.915,14.085,13.854,14.027,22700000.0
2009-08-03 05:00:00,13.996,14.15,13.848,14.0,22800000.0
2009-08-03 06:00:00,14.128,14.162,13.943,14.084,23800000.0
2009-08-03 07:00:00,14.081,14.161,13.918,14.079,23450000.0
2009-08-03 08:00:00,13.974,14.14,13.898,14.071,24950000.0
2009-08-03 09:00:00,14.06,14.108,13.907,13.961,47200000.0
2009-08-03 10:00:00,14.004,14.254,13.95,14.093,27850000.0
2009-08-03 11:00:00,14.102,14.235,14.011,14.054,27900000.0
2009-08-03 12:00:00,14.095,14.269,14.011,14.167,25900000.0
2009-08-03 13:00:00,14.237,14.331,14.081,14.222,27950000.0
2009-08-03 14:00:00,14.204,14.476,14.105,14.359,27000000.0
2009-08-03 15:00:00,14.271,14.437,14.12,14.283,27350000.0
2009-08-03 16:00:00,14.192,14.435,14.178,14.301,26350000.0
2009-08-03 17:00:00,14.25,14.426,14.176,14.271,27800000.0
2009-08-03 18:00:00,14.28,14.427,14.162,14.264,30950000.0
2009-08-03 19:00:00,14.27,14.392,14.06,14.232,28000000.0
2009-08-03 20:00:00,14.263,14.33,14.049,14.119,28900000.0
2009-08-03 21:00:00,14.169,14.331,14.05,14.194,22700000.0
2009-08-03 22:00:00,14.182,14.333,14.044,14.115,18900000.0
2009-08-03 23:00:00,14.217,14.253,14.032,14.042,14050000.0
2009-08-04 00:00:00,14.176,14.304,14.049,14.23,26450000.0
2009-08-04 01:00:00,14.126,14.344,14.086,14.25,26850000.0
2009-08-04 02:00:00,14.26,14.329,14.048,14.268,21000000.0
2009-08-04 03:00:00,14.173,14.381,14.119,14.3,24100000.0
2009-08-04 04:00:00,14.199,14.368,14.109,14.236,15300000.0
2009-08-04 05:00:00,14.231,14.351,14.092,14.24,16550000.0
2009-08-04 06:00:00,14.265,14.284,13.964,14.108,24500000.0
2009-08-04 07:00:00,14.092,14.202,13.967,14.133,23000000.0
2009-08-04 08:00:00,14.049,14.27,13.992,14.24,25150000.0
2009-08-04 09:00:00,14.212,14.232,13.953,14.027,48100000.0
2009-08-04 10:00:00,14.057,14.178,13.862,14.031,27850000.0
2009-08-04 11:00:00,14.061,14.18,13.909,13.97,27600000.0
2009-08-04 12:00:00,14.051,14.156,13.894,14.037,24800000.0
2009-08-04 13:00:00,14.058,14.184,13.896,14.069,28100000.0
2009-08-04 14:00:00,14.043,14.359,13.949,14.324,27000000.0
2009-08-04 15:00:00,14.247,14.46,14.198,14.427,27200000.0
2009-08-04 16:00:00,14.319,14.665,14.259,14.481,26850000.0
2009-08-04 17:00:00,14.437,14.671,14.427,14.487,27800000.0
2009-08-04 18:00:00,14.525,14.765,14.45,14.662,30650000.0
2009-08-04 19:00:00,14.658,14.75,14.412,14.546,28050000.0
2009-08-04 20:00:00,14.573,14.62,14.382,14.465,27250000.0
2009-08-04 21:00:00,14.498,14.638,14.375,14.531,22650000.0
2009-08-04 22:00:00,14.526,14.667,14.407,14.58,19150000.0
2009-08-04 23:00:00,14.531,14.627,14.456,14.536,11100000.0
2009-08-05 00:00:00,14.561,14.662,14.44,14.59,18400000.0
2009-08-05 01:00:00,14.479,14.669,14.414,14.55,26800000.0
2009-08-05 02:00:00,14.56,14.64,14.356,14.59,22300000.0
2009-08-05 03:00:00,14.58,14.673,14.453,14.59,19450000.0
2009-08-05 04:00:00,14.575,14.668,14.446,14.632,15750000.0
2009-08-05 05:00:00,14.61,14.698,14.459,14.61,17800000.0
2009-08-05 06:00:00,14.593,14.678,14.449,14.591,21150000.0
2009-08-05 07:00:00,14.592,14.673,14.419,14.566,21800000.0
2009-08-05 08:00:00,14.452,14.661,14.387,14.558,25500000.0
2009-08-05 09:00:00,14.545,14.687,14.397,14.545,47800000.0
2009-08-05 10:00:00,14.54,14.737,14.509,14.621,28050000.0
2009-08-05 11:00:00,14.591,14.747,14.472,14.592,25600000.0
2009-08-05 12:00:00,14.604,14.731,14.498,14.61,25750000.0
2009-08-05 13:00:00,14.638,14.808,14.474,14.694,27950000.0
2009-08-05 14:00:00,14.664,14.806,14.525,14.72,27000000.0
2009-08-05 15:00:00,14.617,14.817,14.534,14.639,27250000.0
2009-08-05 16:00:00,14.539,14.683,14.428,14.584,26300000.0
2009-08-05 17:00:00,14.495,14.74,14.459,14.567,27800000.0
2009-08-05 18:00:00,14.587,14.765,14.462,14.609,31150000.0
2009-08-05 19:00:00,14.618,14.771,14.523,14.693,28050000.0
2009-08-05 20:00:00,14.711,14.807,14.54,14.679,27650000.0
2009-08-05 21:00:00,14.733,14.818,14.554,14.671,20550000.0
2009-08-05 22:00:00,14.687,14.764,14.522,14.623,19700000.0
2009-08-05 23:00:00,14.665,14.672,14.457,14.64,16650000.0
2009-08-06 00:00:00,14.571,14.706,14.493,14.652,27900000.0
2009-08-06 01:00:00,14.538,14.747,14.477,14.602,22050000.0
2009-08-06 02:00:00,14.64,14.73,14.485,14.68,22250000.0
2009-08-06 03:00:00,14.641,14.735,14.457,14.666,19450000.0
2009-08-06 04:00:00,14.558,14.692,14.426,14.607,22150000.0
2009-08-06 05:00:00,14.561,14.704,14.426,14.547,22250000.0
2009-08-06 06:00:00,14.63,14.699,14.429,14.602,18800000.0
2009-08-06 07:00:00,14.579,14.701,14.416,14.64,22250000.0
2009-08-06 08:00:00,14.549,14.743,14.497,14.669,24450000.0
2009-08-06 09:00:00,14.643,14.826,14.51,14.69,47950000.0
2009-08-06 10:00:00,14.684,14.841,14.585,14.658,27850000.0
2009-08-06 11:00:00,14.681,14.763,14.498,14.519,27700000.0
2009-08-06 12:00:00,14.569,14.696,14.458,14.593,25900000.0
2009-08-06 13:00:00,14.625,14.862,14.499,14.8,27950000.0
2009-08-06 14:00:00,14.737,15.011,14.693,14.893,27000000.0
2009-08-06 15:00:00,14.801,14.987,14.665,14.811,27450000.0
2009-08-06 16:00:00,14.683,14.875,14.509,14.683,26950000.0
2009-08-06 17:00:00,14.617,14.845,14.501,14.58,27800000.0
2009-08-06 18:00:00,14.611,14.758,14.513,14.568,30850000.0
2009-08-06 19:00:00,14.578,14.683,14.453,14.587,28150000.0
2009-08-06 20:00:00,14.606,14.67,14.283,14.463,29850000.0
2009-08-06 21:00:00,14.49,14.604,14.346,14.53,26150000.0
2009-08-06 22:00:00,14.528,14.606,14.367,14.52,22050000.0
2009-08-06 23:00:00,14.535,14.593,14.355,14.53,14800000.0
2009-08-07 00:00:00,14.49,14.617,14.388,14.566,18150000.0
2009-08-07 01:00:00,14.409,14.61,14.356,14.505,27250000.0
2009-08-07 02:00:00,14.52,14.589,14.35,14.523,22950000.0
2009-08-07 03:00:00,14.416,14.557,14.354,14.492,20750000.0
2009-08-07 04:00:00,14.442,14.573,14.327,14.545,19750000.0
2009-08-07 05:00:00,14.504,14.591,14.35,14.434,18850000.0
2009-08-07 06:00:00,14.524,14.63,14.356,14.54,23650000.0
2009-08-07 07:00:00,14.518,14.618,14.387,14.556,23150000.0
2009-08-07 08:00:00,14.431,14.662,14.392,14.56,25550000.0
2009-08-07 09:00:00,14.558,14.642,14.365,14.453,48200000.0
2009-08-07 10:00:00,14.48,14.637,14.412,14.488,27200000.0
2009-08-07 11:00:00,14.477,14.628,14.392,14.441,27700000.0
2009-08-07 12:00:00,14.509,14.66,14.411,14.577,25800000.0
2009-08-07 13:00:00,14.634,14.687,14.446,14.619,27950000.0
2009-08-07 14:00:00,14.574,14.812,14.48,14.787,27000000.0
2009-08-07 15:00:00,14.648,14.898,14.561,14.653,27300000.0
2009-08-07 16:00:00,14.543,14.709,14.423,14.547,26700000.0
2009-08-07 17:00:00,14.495,14.77,14.486,14.542,27800000.0
2009-08-07 18:00:00,14.57,14.694,14.454,14.544,30500000.0
2009-08-07 19:00:00,14.555,14.722,14.479,14.623,28050000.0
2009-08-07 20:00:00,14.617,14.679,14.379,14.499,29200000.0
2009-08-07 21:00:00,14.507,14.618,14.396,14.507,25150000.0
2009-08-07 22:00:00,14.533,14.632,14.37,14.58,20950000.0
2009-08-09 23:00:00,14.57,14.661,14.41,14.449,11000000.0
2009-08-10 00:00:00,14.504,14.634,14.326,14.497,28800000.0
2009-08-10 01:00:00,14.388,14.586,14.336,14.53,25000000.0
2009-08-10 02:00:00,14.472,14.607,14.297,14.42,30300000.0
2009-08-10 03:00:00,14.559,14.673,14.358,14.581,31050000.0
2009-08-10 04:00:00,14.53,14.68,14.464,14.584,24200000.0
2009-08-10 05:00:00,14.577,14.639,14.399,14.574,23700000.0
2009-08-10 06:00:00,14.565,14.692,14.456,14.605,25300000.0
2009-08-10 07:00:00,14.56,14.725,14.475,14.639,29400000.0
2009-08-10 08:00:00,14.621,14.683,14.4,14.563,28050000.0
2009-08-10 09:00:00,14.532,14.71,14.457,14.5,30450000.0
2009-08-10 10:00:00,14.483,14.617,14.313,14.332,27800000.0
2009-08-10 11:00:00,14.389,14.534,14.27,14.294,24050000.0
2009-08-10 12:00:00,14.406,14.507,14.247,14.364,26850000.0
2009-08-10 13:00:00,14.474,14.495,14.216,14.361,27000000.0
2009-08-10 14:00:00,14.404,14.541,14.149,14.29,27950000.0
2009-08-10 15:00:00,14.247,14.456,14.153,14.223,25900000.0
2009-08-10 16:00:00,14.162,14.455,14.162,14.319,27700000.0
2009-08-10 17:00:00,14.349,14.529,14.236,14.334,27850000.0
2009-08-10 18:00:00,14.338,14.531,14.222,14.405,49200000.0
2009-08-10 19:00:00,14.405,14.432,14.187,14.216,25150000.0
2009-08-10 20:00:00,14.33,14.409,14.149,14.31,22700000.0
2009-08-10 21:00:00,14.33,14.406,14.182,14.359,23450000.0
2009-08-10 22:00:00,14.26,14.395,14.193,14.307,20500000.0
2009-08-10 23:00:00,14.329,14.381,14.15,14.265,18450000.0
2009-08-11 00:00:00,14.296,14.394,14.15,14.178,25050000.0
2009-08-11 01:00:00,14.315,14.382,14.137,14.27,24200000.0
2009-08-11 02:00:00,14.32,14.422,14.165,14.222,33200000.0
2009-08-11 03:00:00,14.33,14.456,14.199,14.342,26250000.0
2009-08-11 04:00:00,14.37,14.449,14.215,14.368,21400000.0
2009-08-11 05:00:00,14.373,14.408,14.186,14.37,19750000.0
2009-08-11 06:00:00,14.335,14.425,14.199,14.323,22500000.0
2009-08-11 07:00:00,14.299,14.471,14.188,14.352,28450000.0
2009-08-11 08:00:00,14.378,14.462,14.237,14.348,28350000.0
2009-08-11 09:00:00,14.332,14.499,14.267,14.376,30700000.0
2009-08-11 10:00:00,14.314,14.536,14.26,14.297,27750000.0
2009-08-11 11:00:00,14.346,14.484,14.255,14.283,26800000.0
2009-08-11 12:00:00,14.363,14.439,14.197,14.24,27000000.0
2009-08-11 13:00:00,14.38,14.432,14.166,14.28,26950000.0
2009-08-11 14:00:00,14.328,14.469,14.152,14.32,28100000.0
2009-08-11 15:00:00,14.266,14.347,14.079,14.172,25900000.0
2009-08-11 16:00:00,14.106,14.327,14.082,14.203,27650000.0
2009-08-11 17:00:00,14.209,14.313,14.076,14.183,27850000.0
2009-08-11 18:00:00,14.17,14.397,14.125,14.317,47950000.0
2009-08-11 19:00:00,14.344,14.382,14.156,14.201,25350000.0
2009-08-11 20:00:00,14.311,14.389,14.142,14.31,23800000.0
2009-08-11 21:00:00,14.29,14.399,14.117,14.295,16300000.0
2009-08-11 22:00:00,14.196,14.342,14.113,14.261,20550000.0
2009-08-11 23:00:00,14.287,14.314,14.118,14.27,14350000.0
2009-08-12 00:00:00,14.282,14.352,14.107,14.292,21000000.0
2009-08-12 01:00:00,14.319,14.36,14.126,14.31,22650000.0
2009-08-12 02:00:00,14.3,14.386,14.145,14.31,27750000.0
2009-08-12 03:00:00,14.311,14.387,14.156,14.271,26850000.0
2009-08-12 04:00:00,14.218,14.354,14.136,14.273,22050000.0
2009-08-12 05:00:00,14.196,14.347,14.095,14.282,16700000.0
2009-08-12 06:00:00,14.254,14.357,14.105,14.251,24250000.0
2009-08-12 07:00:00,14.204,14.335,14.116,14.278,30450000.0
2009-08-12 08:00:00,14.263,14.307,14.032,14.103,28050000.0
2009-08-12 09:00:00,14.083,14.233,13.968,14.077,31300000.0
2009-08-12 10:00:00,14.032,14.255,14.005,14.035,27700000.0
2009-08-12 11:00:00,14.112,14.262,14.021,14.078,26950000.0
2009-08-12 12:00:00,14.208,14.289,14.039,14.166,27200000.0
2009-08-12 13:00:00,14.248,14.307,14.065,14.136,27150000.0
2009-08-12 14:00:00,14.175,14.344,14.093,14.25,27800000.0
2009-08-12 15:00:00,14.212,14.402,14.093,14.313,25900000.0
2009-08-12 16:00:00,14.25,14.519,14.222,14.406,27550000.0
2009-08-12 17:00:00,14.387,14.576,14.307,14.387,28100000.0
2009-08-12 18:00:00,14.379,14.58,14.331,14.442,47500000.0
2009-08-12 19:00:00,14.469,14.622,14.333,14.444,23650000.0
2009-08-12 20:00:00,14.548,14.595,14.287,14.488,25050000.0
2009-08-12 21:00:00,14.495,14.579,14.332,14.518,23950000.0
2009-08-12 22:00:00,14.413,14.551,14.345,14.466,21900000.0
2009-08-12 23:00:00,14.514,14.577,14.358,14.491,13150000.0
2009-08-13 00:00:00,14.483,14.593,14.354,14.496,14200000.0
2009-08-13 01:00:00,14.514,14.567,14.335,14.511,20150000.0
2009-08-13 02:00:00,14.54,14.617,14.353,14.379,30700000.0
2009-08-13 03:00:00,14.498,14.589,14.353,14.471,28800000.0
2009-08-13 04:00:00,14.404,14.587,14.35,14.52,17100000.0
2009-08-13 05:00:00,14.454,14.554,14.337,14.514,19100000.0
2009-08-13 06:00:00,14.495,14.595,14.352,14.483,21650000.0
2009-08-13 07:00:00,14.45,14.679,14.377,14.598,27300000.0
2009-08-13 08:00:00,14.585,14.676,14.443,14.546,27750000.0
2009-08-13 09:00:00,14.555,14.77,14.502,14.617,31150000.0
2009-08-13 10:00:00,14.596,14.81,14.557,14.641,27750000.0
2009-08-13 11:00:00,14.706,14.881,14.595,14.736,26750000.0
2009-08-13 12:00:00,14.835,15.013,14.661,14.937,27100000.0
2009-08-13 13:00:00,15.057,15.144,14.769,14.823,26350000.0
2009-08-13 14:00:00,14.9,15.035,14.697,14.897,28050000.0
2009-08-13 15:00:00,14.881,14.962,14.635,14.761,25900000.0
2009-08-13 16:00:00,14.726,15.034,14.67,14.929,27450000.0
2009-08-13 17:00:00,14.932,15.042,14.779,14.887,27950000.0
2009-08-13 18:00:00,14.866,15.051,14.825,14.962,48900000.0
2009-08-13 19:00:00,14.992,15.04,14.804,14.831,25100000.0
2009-08-13 20:00:00,14.903,14.982,14.76,14.904,24550000.0
2009-08-13 21:00:00,14.908,14.998,14.769,14.998,23900000.0
2009-08-13 22:00:00,14.906,15.021,14.814,14.958,17400000.0
2009-08-13 23:00:00,14.994,15.053,14.845,14.965,13050000.0
2009-08-14 00:00:00,15.021,15.108,14.87,15.029,26150000.0
2009-08-14 01:00:00,15.046,15.131,14.881,15.003,29300000.0
2009-08-14 02:00:00,15.06,15.233,14.904,15.13,31500000.0
2009-08-14 03:00:00,15.116,15.178,14.942,15.068,30150000.0
2009-08-14 04:00:00,15.114,15.15,14.889,15.046,23850000.0
2009-08-14 05:00:00,14.891,15.102,14.862,14.968,21900000.0
2009-08-14 06:00:00,14.974,15.124,14.853,15.02,24000000.0
2009-08-14 07:00:00,14.992,15.103,14.839,15.031,29250000.0
2009-08-14 08:00:00,15.048,15.101,14.876,14.927,28150000.0
2009-08-14 09:00:00,14.952,15.108,14.839,15.022,31250000.0
2009-08-14 10:00:00,15.002,15.115,14.904,14.904,27750000.0
2009-08-14 11:00:00,14.977,15.135,14.88,14.929,26800000.0
2009-08-14 12:00:00,15.043,15.105,14.854,14.93,27250000.0
2009-08-14 13:00:00,15.026,15.125,14.811,14.968,27000000.0
2009-08-14 14:00:00,15.03,15.124,14.814,14.975,27850000.0
2009-08-14 15:00:00,14.919,15.035,14.734,14.801,25900000.0
2009-08-14 16:00:00,14.747,14.883,14.558,14.626,27550000.0
2009-08-14 17:00:00,14.642,14.787,14.462,14.571,27950000.0
2009-08-14 18:00:00,14.562,14.756,14.472,14.724,49100000.0
2009-08-14 19:00:00,14.739,14.767,14.488,14.548,25000000.0
2009-08-14 20:00:00,14.634,14.72,14.454,14.621,23450000.0
2009-08-14 21:00:00,14.6,14.712,14.48,14.659,22050000.0
2009-08-14 22:00:00,14.528,14.768,14.483,14.65,19750000.0
2009-08-16 23:00:00,14.667,14.693,14.521,14.564,8100000.0
2009-08-17 00:00:00,14.677,14.757,14.457,14.627,23050000.0
2009-08-17 01:00:00,14.634,14.676,14.436,14.657,26350000.0
2009-08-17 02:00:00,14.64,14.681,14.297,14.453,32950000.0
2009-08-17 03:00:00,14.476,14.535,14.243,14.358,31250000.0
2009-08-17 04:00:00,14.435,14.495,14.274,14.421,18100000.0
2009-08-17 05:00:00,14.383,14.55,14.235,14.454,22800000.0
2009-08-17 06:00:00,14.433,14.538,14.295,14.448,24000000.0
2009-08-17 07:00:00,14.44,14.545,14.306,14.484,30200000.0
2009-08-17 08:00:00,14.456,14.5,14.235,14.352,28150000.0
2009-08-17 09:00:00,14.37,14.491,14.038,14.158,31050000.0
2009-08-17 10:00:00,14.135,14.294,14.012,14.065,27850000.0
2009-08-17 11:00:00,14.131,14.265,14.028,14.118,26750000.0
2009-08-17 12:00:00,14.209,14.303,14.004,14.084,27100000.0
2009-08-17 13:00:00,14.176,14.201,13.937,14.003,26700000.0
2009-08-17 14:00:00,14.062,14.127,13.842,14.122,28050000.0
2009-08-17 15:00:00,14.066,14.144,13.817,13.922,25900000.0
2009-08-17 16:00:00,13.862,14.066,13.773,13.839,27600000.0
2009-08-17 17:00:00,13.837,13.947,13.656,13.827,27900000.0
2009-08-17 18:00:00,13.8,13.99,13.745,13.904,41300000.0
2009-08-17 19:00:00,13.937,14.072,13.782,13.868,24250000.0
2009-08-17 20:00:00,14.008,14.104,13.835,13.993,22100000.0
2009-08-17 21:00:00,13.98,14.091,13.818,13.993,21000000.0
2009-08-17 22:00:00,13.845,14.033,13.813,13.889,18850000.0
2009-08-17 23:00:00,13.977,14.027,13.798,13.94,11600000.0
2009-08-18 00:00:00,13.933,14.08,13.824,14.035,21500000.0
2009-08-18 01:00:00,14.047,14.102,13.817,13.936,26550000.0
2009-08-18 02:00:00,14.0,14.094,13.84,13.896,27800000.0
2009-08-18 03:00:00,14.034,14.129,13.86,14.028,28200000.0
2009-08-18 04:00:00,14.061,14.104,13.887,14.045,18800000.0
2009-08-18 05:00:00,14.031,14.116,13.867,14.014,21350000.0
2009-08-18 06:00:00,13.975,14.132,13.86,14.055,24650000.0
2009-08-18 07:00:00,13.999,14.184,13.911,14.121,29400000.0
2009-08-18 08:00:00,14.097,14.196,13.922,14.058,28050000.0
2009-08-18 09:00:00,14.049,14.213,13.961,14.078,31000000.0
2009-08-18 10:00:00,14.069,14.205,13.952,14.004,27650000.0
2009-08-18 11:00:00,14.055,14.214,13.938,13.987,26650000.0
2009-08-18 12:00:00,14.106,14.167,13.924,13.967,26900000.0
2009-08-18 13:00:00,14.096,14.108,13.826,13.922,26500000.0
2009-08-18 14:00:00,13.99,14.087,13.73,13.894,27700000.0
2009-08-18 15:00:00,13.873,13.958,13.689,13.771,25900000.0
2009-08-18 16:00:00,13.706,14.043,13.706,13.791,27700000.0
2009-08-18 17:00:00,13.811,13.974,13.724,13.883,27850000.0
2009-08-18 18:00:00,13.87,14.013,13.756,13.928,49950000.0
2009-08-18 19:00:00,13.943,13.997,13.713,13.775,25500000.0
2009-08-18 20:00:00,13.901,13.99,13.77,13.908,24500000.0
2009-08-18 21:00:00,13.931,14.029,13.748,13.939,24250000.0
2009-08-18 22:00:00,13.839,13.996,13.778,13.934,17300000.0
2009-08-18 23:00:00,13.963,14.016,13.808,13.94,13900000.0
2009-08-19 00:00:00,13.961,14.07,13.768,14.003,21800000.0
2009-08-19 01:00:00,14.036,14.064,13.795,14.04,23550000.0
2009-08-19 02:00:00,14.03,14.173,13.861,14.08,28950000.0
2009-08-19 03:00:00,14.066,14.132,13.875,14.01,30550000.0
2009-08-19 04:00:00,13.982,14.107,13.883,14.05,22100000.0
2009-08-19 05:00:00,14.042,14.103,13.838,13.966,23350000.0
2009-08-19 06:00:00,13.946,14.051,13.82,13.966,24150000.0
2009-08-19 07:00:00,13.905,14.008,13.66,13.805,30650000.0
2009-08-19 08:00:00,13.815,13.889,13.561,13.657,28050000.0
2009-08-19 09:00:00,13.66,13.815,13.513,13.553,31200000.0
2009-08-19 10:00:00,13.553,13.662,13.374,13.496,27850000.0
2009-08-19 11:00:00,13.528,13.722,13.464,13.514,27050000.0
2009-08-19 12:00:00,13.653,13.701,13.412,13.448,26550000.0
2009-08-19 13:00:00,13.519,13.682,13.363,13.551,26800000.0
2009-08-19 14:00:00,13.581,13.669,13.353,13.621,27950000.0
2009-08-19 15:00:00,13.602,13.801,13.4,13.7,25900000.0
2009-08-19 16:00:00,13.644,13.847,13.562,13.669,27450000.0
2009-08-19 17:00:00,13.678,13.936,13.616,13.809,27900000.0
2009-08-19 18:00:00,13.809,13.984,13.723,13.877,48950000.0
2009-08-19 19:00:00,13.884,13.929,13.682,13.774,24200000.0
2009-08-19 20:00:00,13.863,13.906,13.619,13.734,23500000.0
2009-08-19 21:00:00,13.75,13.833,13.582,13.781,24350000.0
2009-08-19 22:00:00,13.663,13.822,13.596,13.753,23650000.0
2009-08-19 23:00:00,13.794,13.834,13.62,13.77,14900000.0
2009-08-20 00:00:00,13.772,14.012,13.64,13.932,25800000.0
2009-08-20 01:00:00,13.941,14.023,13.782,13.942,30050000.0
2009-08-20 02:00:00,13.99,14.046,13.761,13.804,31250000.0
2009-08-20 03:00:00,13.944,14.056,13.752,13.923,30900000.0
2009-08-20 04:00:00,13.847,14.007,13.753,13.918,26950000.0
2009-08-20 05:00:00,13.877,13.998,13.708,13.9,18150000.0
2009-08-20 06:00:00,13.884,13.986,13.748,13.879,21750000.0
2009-08-20 07:00:00,13.871,14.009,13.759,14.008,28700000.0
2009-08-20 08:00:00,13.982,14.075,13.82,13.892,28050000.0
2009-08-20 09:00:00,13.884,14.018,13.748,13.825,30400000.0
2009-08-20 10:00:00,13.816,14.05,13.775,14.05,26800000.0
2009-08-20 11:00:00,13.92,14.053,13.82,13.864,26700000.0
2009-08-20 12:00:00,13.995,14.043,13.817,13.851,27000000.0
2009-08-20 13:00:00,13.972,14.024,13.791,13.891,26650000.0
2009-08-20 14:00:00,13.924,14.012,13.65,13.874,28050000.0
2009-08-20 15:00:00,13.805,13.926,13.594,13.797,25900000.0
2009-08-20 16:00:00,13.702,13.921,13.673,13.758,27550000.0
2009-08-20 17:00:00,13.773,13.918,13.688,13.764,28150000.0
2009-08-20 18:00:00,13.774,13.965,13.724,13.871,49050000.0
2009-08-20 19:00:00,13.884,13.938,13.712,13.737,24550000.0
2009-08-20 20:00:00,13.861,13.948,13.716,13.89,21250000.0
2009-08-20 21:00:00,13.864,13.965,13.711,13.895,23400000.0
2009-08-20 22:00:00,13.783,13.959,13.735,13.868,18300000.0
2009-08-20 23:00:00,13.902,13.945,13.722,13.87,16750000.0
2009-08-21 00:00:00,13.883,13.965,13.727,13.888,21600000.0
2009-08-21 01:00:00,13.908,13.946,13.72,13.895,24200000.0
2009-08-21 02:00:00,13.87,13.927,13.633,13.715,33950000.0
2009-08-21 03:00:00,13.808,13.889,13.66,13.777,29050000.0
2009-08-21 04:00:00,13.701,13.912,13.663,13.839,23600000.0
2009-08-21 05:00:00,13.856,13.932,13.65,13.745,24100000.0
2009-08-21 06:00:00,13.737,13.824,13.573,13.671,24800000.0
2009-08-21 07:00:00,13.673,13.778,13.535,13.769,29900000.0
2009-08-21 08:00:00,13.731,13.851,13.59,13.676,28050000.0
2009-08-21 09:00:00,13.712,13.919,13.617,13.791,30650000.0
2009-08-21 10:00:00,13.763,13.891,13.656,13.71,27800000.0
2009-08-21 11:00:00,13.802,13.974,13.694,13.783,26500000.0
2009-08-21 12:00:00,13.9,14.022,13.755,13.876,26700000.0
2009-08-21 13:00:00,13.991,14.07,13.82,13.915,26400000.0
2009-08-21 14:00:00,13.959,14.26,13.825,14.174,28000000.0
2009-08-21 15:00:00,14.141,14.212,13.921,14.048,25900000.0
2009-08-21 16:00:00,13.998,14.274,13.997,14.07,27600000.0
2009-08-21 17:00:00,14.091,14.227,13.969,14.065,27750000.0
2009-08-21 18:00:00,14.075,14.236,13.983,14.142,47450000.0
2009-08-21 19:00:00,14.152,14.21,13.989,14.055,24000000.0
2009-08-21 20:00:00,14.117,14.18,13.977,14.126,21750000.0
2009-08-21 21:00:00,14.12,14.22,13.962,14.143,22800000.0
2009-08-21 22:00:00,14.031,14.193,13.957,14.044,17050000.0
2009-08-23 23:00:00,14.158,14.162,13.972,14.106,8450000.0
2009-08-24 00:00:00,14.139,14.274,14.018,14.246,20450000.0
2009-08-24 01:00:00,14.235,14.284,14.028,14.201,23850000.0
2009-08-24 02:00:00,14.2,14.284,14.004,14.224,28600000.0
2009-08-24 03:00:00,14.198,14.347,14.056,14.293,24800000.0
2009-08-24 04:00:00,14.26,14.351,14.102,14.272,19600000.0
2009-08-24 05:00:00,14.249,14.388,14.134,14.234,24050000.0
2009-08-24 06:00:00,14.329,14.381,14.123,14.299,25900000.0
2009-08-24 07:00:00,14.274,14.377,14.15,14.296,24700000.0
2009-08-24 08:00:00,14.22,14.413,14.155,14.395,25100000.0
2009-08-24 09:00:00,14.364,14.426,14.184,14.27,48950000.0
2009-08-24 10:00:00,14.263,14.472,14.223,14.339,27500000.0
2009-08-24 11:00:00,14.318,14.468,14.215,14.238,27600000.0
2009-08-24 12:00:00,14.262,14.422,14.154,14.291,25900000.0
2009-08-24 13:00:00,14.322,14.456,14.171,14.343,27850000.0
2009-08-24 14:00:00,14.306,14.459,14.222,14.386,26850000.0
2009-08-24 15:00:00,14.278,14.468,14.229,14.369,27050000.0
2009-08-24 16:00:00,14.228,14.397,14.15,14.261,26750000.0
2009-08-24 17:00:00,14.153,14.408,14.153,14.261,27850000.0
2009-08-24 18:00:00,14.265,14.401,14.173,14.291,31450000.0
2009-08-24 19:00:00,14.286,14.365,13.963,14.152,28050000.0
2009-08-24 20:00:00,14.16,14.21,13.944,14.026,30050000.0
2009-08-24 21:00:00,14.079,14.2,13.954,14.065,25400000.0
2009-08-24 22:00:00,14.088,14.184,13.957,14.12,23350000.0
2009-08-24 23:00:00,14.117,14.193,13.957,13.999,14700000.0
2009-08-25 00:00:00,14.112,14.202,13.913,14.138,28750000.0
2009-08-25 01:00:00,14.034,14.204,13.949,14.041,33250000.0
2009-08-25 02:00:00,14.089,14.196,13.956,14.1,30650000.0
2009-08-25 03:00:00,14.086,14.163,13.945,14.1,24000000.0
2009-08-25 04:00:00,14.09,14.16,13.888,14.099,26200000.0
2009-08-25 05:00:00,14.057,14.16,13.945,14.023,24750000.0
2009-08-25 06:00:00,14.124,14.205,13.935,14.108,22400000.0
2009-08-25 07:00:00,14.102,14.16,13.894,14.069,24750000.0
2009-08-25 08:00:00,13.965,14.176,13.915,14.097,25100000.0
2009-08-25 09:00:00,14.094,14.22,13.955,14.046,48950000.0
2009-08-25 10:00:00,14.051,14.218,13.979,14.094,27900000.0
2009-08-25 11:00:00,14.081,14.244,13.981,14.01,27100000.0
2009-08-25 12:00:00,14.071,14.207,13.976,14.112,25750000.0
2009-08-25 13:00:00,14.144,14.24,13.92,14.158,27950000.0
2009-08-25 14:00:00,14.129,14.362,14.034,14.343,26950000.0
2009-08-25 15:00:00,14.264,14.403,14.149,14.306,27200000.0
2009-08-25 16:00:00,14.206,14.358,14.062,14.218,26750000.0
2009-08-25 17:00:00,14.15,14.412,14.13,14.202,28050000.0
2009-08-25 18:00:00,14.224,14.421,14.15,14.239,31300000.0
2009-08-25 19:00:00,14.22,14.323,14.097,14.268,28200000.0
2009-08-25 20:00:00,14.274,14.32,14.081,14.185,29600000.0
2009-08-25 21:00:00,14.213,14.296,14.104,14.223,24800000.0
2009-08-25 22:00:00,14.238,14.288,14.06,14.124,16150000.0
2009-08-25 23:00:00,14.252,14.298,14.057,14.24,15500000.0
2009-08-26 00:00:00,14.201,14.294,14.072,14.254,32700000.0
2009-08-26 01:00:00,14.084,14.328,14.052,14.261,30700000.0
2009-08-26 02:00:00,14.23,14.314,14.104,14.251,31450000.0
2009-08-26 03:00:00,14.226,14.358,14.089,14.263,25550000.0
2009-08-26 04:00:00,14.267,14.381,14.123,14.317,28700000.0
2009-08-26 05:00:00,14.271,14.343,14.15,14.187,17850000.0
2009-08-26 06:00:00,14.301,14.379,14.168,14.29,23400000.0
2009-08-26 07:00:00,14.308,14.428,14.148,14.36,25000000.0
2009-08-26 08:00:00,14.291,14.443,14.184,14.355,25000000.0
2009-08-26 09:00:00,14.328,14.483,14.229,14.4,50800000.0
2009-08-26 10:00:00,14.317,14.431,14.181,14.293,27900000.0
2009-08-26 11:00:00,14.286,14.434,14.168,14.2,26850000.0
2009-08-26 12:00:00,14.291,14.404,14.124,14.236,25650000.0
2009-08-26 13:00:00,14.258,14.325,14.092,14.201,27600000.0
2009-08-26 14:00:00,14.17,14.371,14.093,14.328,26950000.0
2009-08-26 15:00:00,14.267,14.374,14.031,14.201,27200000.0
2009-08-26 16:00:00,14.078,14.289,14.033,14.127,26750000.0
2009-08-26 17:00:00,14.095,14.28,14.06,14.127,28050000.0
2009-08-26 18:00:00,14.158,14.316,14.072,14.177,31300000.0
2009-08-26 19:00:00,14.177,14.313,14.076,14.258,28050000.0
2009-08-26 20:00:00,14.26,14.338,14.115,14.25,28250000.0
2009-08-26 21:00:00,14.221,14.321,14.089,14.267,23650000.0
2009-08-26 22:00:00,14.277,14.345,14.095,14.3,19800000.0
2009-08-26 23:00:00,14.297,14.367,14.135,14.294,15300000.0
2009-08-27 00:00:00,14.231,14.427,14.147,14.303,28900000.0
2009-08-27 01:00:00,14.179,14.398,14.117,14.301,29250000.0
2009-08-27 02:00:00,14.32,14.355,14.053,14.208,32100000.0
2009-08-27 03:00:00,14.184,14.272,14.03,14.21,24700000.0
2009-08-27 04:00:00,14.208,14.298,14.062,14.239,22000000.0
2009-08-27 05:00:00,14.211,14.281,14.035,14.097,21450000.0
2009-08-27 06:00:00,14.212,14.307,14.057,14.27,26050000.0
2009-08-27 07:00:00,14.206,14.28,14.048,14.228,25250000.0
2009-08-27 08:00:00,14.119,14.288,14.062,14.242,25300000.0
2009-08-27 09:00:00,14.217,14.297,14.081,14.13,47700000.0
2009-08-27 10:00:00,14.127,14.309,14.036,14.203,27550000.0
2009-08-27 11:00:00,14.111,14.254,14.019,14.079,27850000.0
2009-08-27 12:00:00,14.137,14.287,14.046,14.155,25900000.0
2009-08-27 13:00:00,14.201,14.298,14.043,14.194,27950000.0
2009-08-27 14:00:00,14.168,14.349,14.08,14.275,26950000.0
2009-08-27 15:00:00,14.166,14.306,13.986,14.137,27200000.0
2009-08-27 16:00:00,14.036,14.191,13.942,14.074,26750000.0
2009-08-27 17:00:00,13.964,14.196,13.924,14.082,27650000.0
2009-08-27 18:00:00,14.1,14.233,14.008,14.116,31400000.0
2009-08-27 19:00:00,14.139,14.251,14.012,14.2,27800000.0
2009-08-27 20:00:00,14.23,14.331,14.078,14.18,29700000.0
2009-08-27 21:00:00,14.206,14.326,14.092,14.235,24450000.0
2009-08-27 22:00:00,14.238,14.338,14.072,14.162,23600000.0
2009-08-27 23:00:00,14.257,14.302,14.078,14.17,17250000.0
2009-08-28 00:00:00,14.237,14.383,14.114,14.276,31250000.0
2009-08-28 01:00:00,14.111,14.363,14.098,14.29,31900000.0
2009-08-28 02:00:00,14.32,14.455,14.176,14.37,31000000.0
2009-08-28 03:00:00,14.348,14.426,14.162,14.345,24500000.0
2009-08-28 04:00:00,14.335,14.38,14.169,14.325,17650000.0
2009-08-28 05:00:00,14.271,14.368,14.129,14.29,23500000.0
2009-08-28 06:00:00,14.32,14.368,14.097,14.291,26450000.0
2009-08-28 07:00:00,14.263,14.424,14.122,14.33,25200000.0
2009-08-28 08:00:00,14.225,14.389,14.159,14.332,25350000.0
2009-08-28 09:00:00,14.309,14.385,14.157,14.228,48950000.0
2009-08-28 10:00:00,14.229,14.407,14.172,14.303,27900000.0
2009-08-28 11:00:00,14.3,14.512,14.227,14.284,27550000.0
2009-08-28 12:00:00,14.336,14.485,14.248,14.412,25800000.0
2009-08-28 13:00:00,14.463,14.552,14.275,14.452,27950000.0
2009-08-28 14:00:00,14.407,14.732,14.348,14.71,27050000.0
2009-08-28 15:00:00,14.594,14.846,14.547,14.718,27200000.0
2009-08-28 16:00:00,14.62,14.808,14.512,14.679,26750000.0
2009-08-28 17:00:00,14.648,14.823,14.587,14.63,28050000.0
2009-08-28 18:00:00,14.66,14.776,14.514,14.598,31300000.0
2009-08-28 19:00:00,14.621,14.824,14.572,14.76,28050000.0
2009-08-28 20:00:00,14.771,14.807,14.542,14.652,29900000.0
2009-08-28 21:00:00,14.659,14.78,14.542,14.669,25450000.0
2009-08-28 22:00:00,14.679,14.778,14.553,14.728,19450000.0
2009-08-30 23:00:00,14.717,14.786,14.557,14.67,10750000.0
2009-08-31 00:00:00,14.656,14.871,14.57,14.682,30950000.0
2009-08-31 01:00:00,14.629,14.884,14.607,14.814,30850000.0
2009-08-31 02:00:00,14.753,14.922,14.632,14.746,32450000.0
2009-08-31 03:00:00,14.865,14.894,14.563,14.682,32200000.0
2009-08-31 04:00:00,14.663,14.807,14.54,14.673,27400000.0
2009-08-31 05:00:00,14.559,14.75,14.471,14.664,25200000.0
2009-08-31 06:00:00,14.643,14.728,14.479,14.601,25200000.0
2009-08-31 07:00:00,14.612,14.722,14.467,14.656,29550000.0
2009-08-31 08:00:00,14.637,14.705,14.467,14.584,28050000.0
2009-08-31 09:00:00,14.562,14.708,14.462,14.534,31300000.0
2009-08-31 10:00:00,14.492,14.67,14.41,14.425,28050000.0
2009-08-31 11:00:00,14.518,14.662,14.425,14.491,26750000.0
2009-08-31 12:00:00,14.591,14.66,14.435,14.5,27200000.0
2009-08-31 13:00:00,14.61,14.725,14.446,14.546,26950000.0
2009-08-31 14:00:00,14.591,14.694,14.363,14.615,27950000.0
2009-08-31 15:00:00,14.56,14.667,14.418,14.513,25900000.0
2009-08-31 16:00:00,14.455,14.758,14.439,14.636,27550000.0
2009-08-31 17:00:00,14.623,14.726,14.511,14.617,27900000.0
2009-08-31 18:00:00,14.621,14.783,14.517,14.73,48950000.0
2009-08-31 19:00:00,14.752,14.931,14.601,14.755,25100000.0
2009-08-31 20:00:00,14.857,14.925,14.692,14.82,24800000.0
2009-08-31 21:00:00,14.83,14.908,14.665,14.851,25550000.0
2009-08-31 22:00:00,14.75,14.936,14.673,14.832,24350000.0
2009-08-31 23:00:00,14.883,14.957,14.706,14.87,16000000.0
2009-09-01 00:00:00,14.823,14.875,14.638,14.823,23450000.0
2009-09-01 01:00:00,14.838,14.937,14.669,14.864,31850000.0
2009-09-01 02:00:00,14.858,14.877,14.597,14.673,34100000.0
2009-09-01 03:00:00,14.706,14.886,14.618,14.719,25250000.0
2009-09-01 04:00:00,14.798,14.831,14.629,14.774,22500000.0
2009-09-01 05:00:00,14.701,14.851,14.629,14.792,25050000.0
2009-09-01 06:00:00,14.787,14.924,14.648,14.844,25550000.0
2009-09-01 07:00:00,14.805,14.994,14.734,14.911,30300000.0
2009-09-01 08:00:00,14.929,14.986,14.76,14.835,27500000.0
2009-09-01 09:00:00,14.814,14.992,14.745,14.851,31300000.0
2009-09-01 10:00:00,14.853,14.958,14.639,14.667,28050000.0
2009-09-01 11:00:00,14.723,14.892,14.633,14.679,26750000.0
2009-09-01 12:00:00,14.794,14.823,14.581,14.608,27200000.0
2009-09-01 13:00:00,14.702,14.759,14.475,14.655,26950000.0
2009-09-01 14:00:00,14.695,14.838,14.603,14.753,27950000.0
2009-09-01 15:00:00,14.705,14.927,14.588,14.816,25900000.0
2009-09-01 16:00:00,14.742,14.974,14.742,14.829,27550000.0
2009-09-01 17:00:00,14.828,14.919,14.542,14.627,27900000.0
2009-09-01 18:00:00,14.61,14.822,14.556,14.726,49200000.0
2009-09-01 19:00:00,14.768,15.038,14.612,14.897,25050000.0
2009-09-01 20:00:00,14.98,15.075,14.813,14.932,24600000.0
2009-09-01 21:00:00,14.956,15.028,14.78,14.994,25800000.0
2009-09-01 22:00:00,14.873,15.04,14.803,14.97,23150000.0
2009-09-01 23:00:00,14.998,15.057,14.837,15.02,16150000.0
2009-09-02 00:00:00,14.994,15.063,14.791,14.973,27600000.0
2009-09-02 01:00:00,14.991,15.025,14.785,14.939,32500000.0
2009-09-02 02:00:00,14.95,15.003,14.749,14.91,33250000.0
2009-09-02 03:00:00,14.843,14.979,14.752,14.875,23400000.0
2009-09-02 04:00:00,14.863,14.953,14.747,14.888,19450000.0
2009-09-02 05:00:00,14.885,14.954,14.707,14.873,23400000.0
2009-09-02 06:00:00,14.848,14.949,14.701,14.839,25200000.0
2009-09-02 07:00:00,14.823,14.95,14.701,14.783,29000000.0
2009-09-02 08:00:00,14.896,15.006,14.74,14.896,27850000.0
2009-09-02 09:00:00,14.867,15.021,14.767,14.844,31300000.0
2009-09-02 10:00:00,14.823,14.956,14.688,14.792,28050000.0
2009-09-02 11:00:00,14.866,14.968,14.674,14.784,26750000.0
2009-09-02 12:00:00,14.867,14.923,14.704,14.813,27200000.0
2009-09-02 13:00:00,14.907,14.922,14.699,14.798,26950000.0
2009-09-02 14:00:00,14.843,15.072,14.706,15.019,27950000.0
2009-09-02 15:00:00,14.952,15.091,14.78,14.952,25900000.0
2009-09-02 16:00:00,14.888,15.131,14.724,15.01,27550000.0
2009-09-02 17:00:00,15.004,15.203,14.932,15.041,27900000.0
2009-09-02 18:00:00,15.036,15.347,14.992,15.339,49200000.0
2009-09-02 19:00:00,15.36,15.436,15.141,15.201,25100000.0
2009-09-02 20:00:00,15.314,15.41,15.168,15.292,24900000.0
2009-09-02 21:00:00,15.318,15.471,15.197,15.422,26800000.0
2009-09-02 22:00:00,15.333,15.454,15.194,15.326,24850000.0
2009-09-02 23:00:00,15.347,15.406,15.183,15.359,13400000.0
2009-09-03 00:00:00,15.327,15.411,15.181,15.354,25400000.0
2009-09-03 01:00:00,15.37,15.419,15.175,15.323,30350000.0
2009-09-03 02:00:00,15.31,15.392,15.107,15.32,27550000.0
2009-09-03 03:00:00,15.255,15.407,15.186,15.252,21750000.0
2009-09-03 04:00:00,15.353,15.446,15.196,15.36,21300000.0
2009-09-03 05:00:00,15.243,15.395,15.144,15.344,17750000.0
2009-09-03 06:00:00,15.323,15.452,15.186,15.366,25450000.0
2009-09-03 07:00:00,15.312,15.495,15.26,15.415,30150000.0
2009-09-03 08:00:00,15.425,15.578,15.258,15.442,27050000.0
2009-09-03 09:00:00,15.435,15.605,15.348,15.459,31300000.0
2009-09-03 10:00:00,15.424,15.692,15.336,15.526,28050000.0
2009-09-03 11:00:00,15.566,15.702,15.469,15.53,26750000.0
2009-09-03 12:00:00,15.627,15.717,15.464,15.523,27200000.0
2009-09-03 13:00:00,15.65,15.823,15.468,15.683,26950000.0
2009-09-03 14:00:00,15.728,15.796,15.465,15.634,27950000.0
2009-09-03 15:00:00,15.573,15.803,15.459,15.662,25900000.0
2009-09-03 16:00:00,15.605,15.749,15.523,15.604,27550000.0
2009-09-03 17:00:00,15.636,15.895,15.565,15.754,27900000.0
2009-09-03 18:00:00,15.755,15.898,15.659,15.866,49050000.0
2009-09-03 19:00:00,15.863,16.237,15.689,16.024,25150000.0
2009-09-03 20:00:00,16.127,16.168,15.908,16.08,24900000.0
2009-09-03 21:00:00,16.074,16.13,15.91,16.11,25750000.0
2009-09-03 22:00:00,15.988,16.166,15.935,16.048,25550000.0
2009-09-03 23:00:00,16.084,16.142,15.923,16.08,24050000.0
2009-09-04 00:00:00,16.08,16.28,15.943,16.221,26700000.0
2009-09-04 01:00:00,16.233,16.3,15.929,16.066,31950000.0
2009-09-04 02:00:00,16.1,16.208,15.886,15.995,32900000.0
2009-09-04 03:00:00,16.056,16.162,15.914,16.027,22200000.0
2009-09-04 04:00:00,16.049,16.146,15.891,16.052,23550000.0
2009-09-04 05:00:00,16.085,16.133,15.858,15.962,24950000.0
2009-09-04 06:00:00,15.973,16.12,15.85,16.031,24900000.0
2009-09-04 07:00:00,15.989,16.14,15.874,16.022,29250000.0
2009-09-04 08:00:00,16.033,16.084,15.852,15.906,27900000.0
2009-09-04 09:00:00,15.891,16.043,15.721,15.783,31300000.0
2009-09-04 10:00:00,15.746,15.953,15.648,15.737,28050000.0
2009-09-04 11:00:00,15.817,15.966,15.728,15.764,26750000.0
2009-09-04 12:00:00,15.885,15.966,15.739,15.827,27200000.0
2009-09-04 13:00:00,15.917,16.046,15.76,15.917,26950000.0
2009-09-04 14:00:00,15.943,16.124,15.829,16.008,27950000.0
2009-09-04 15:00:00,15.981,16.077,15.808,15.908,25900000.0
2009-09-04 16:00:00,15.851,16.113,15.715,15.811,27550000.0
2009-09-04 17:00:00,15.821,16.155,15.692,16.048,27900000.0
2009-09-04 18:00:00,16.044,16.303,15.995,16.236,49100000.0
2009-09-04 19:00:00,16.247,16.275,15.981,16.041,25250000.0
2009-09-04 20:00:00,16.132,16.188,15.954,16.129,24950000.0
2009-09-04 21:00:00,16.14,16.247,15.959,16.204,25900000.0
2009-09-04 22:00:00,16.064,16.242,16.024,16.19,14000000.0
2009-09-06 23:00:00,16.187,16.228,16.025,16.174,7900000.0
2009-09-07 00:00:00,16.148,16.285,16.003,16.23,25150000.0
2009-09-07 01:00:00,16.224,16.266,16.038,16.171,29350000.0
2009-09-07 02:00:00,16.19,16.266,15.976,15.982,33650000.0
2009-09-07 03:00:00,16.06,16.216,16.003,16.097,20450000.0
2009-09-07 04:00:00,16.134,16.211,16.012,16.176,18650000.0
2009-09-07 05:00:00,16.071,16.198,15.975,16.135,20050000.0
2009-09-07 06:00:00,16.125,16.246,15.982,16.129,24700000.0
2009-09-07 07:00:00,16.1,16.227,15.987,16.136,27650000.0
2009-09-07 08:00:00,16.145,16.312,16.006,16.239,27600000.0
2009-09-07 09:00:00,16.236,16.359,16.112,16.224,31300000.0
2009-09-07 10:00:00,16.168,16.352,16.106,16.122,27800000.0
2009-09-07 11:00:00,16.181,16.316,16.077,16.163,26750000.0
2009-09-07 12:00:00,16.276,16.331,16.085,16.12,27200000.0
2009-09-07 13:00:00,16.207,16.281,16.018,16.146,26550000.0
2009-09-07 14:00:00,16.201,16.288,16.068,16.265,27950000.0
2009-09-07 15:00:00,16.215,16.333,16.107,16.191,25900000.0
2009-09-07 16:00:00,16.142,16.349,16.104,16.247,27450000.0
2009-09-07 17:00:00,16.264,16.355,16.109,16.201,27350000.0
2009-09-07 18:00:00,16.193,16.373,16.128,16.28,46750000.0
2009-09-07 19:00:00,16.284,16.36,16.124,16.172,13000000.0
2009-09-07 20:00:00,16.255,16.344,16.122,16.29,9200000.0
2009-09-07 21:00:00,16.252,16.336,16.097,16.171,7400000.0
2009-09-07 22:00:00,16.162,16.336,16.125,16.135,5200000.0
2009-09-07 23:00:00,16.277,16.35,16.111,16.206,8000000.0
2009-09-08 00:00:00,16.294,16.415,16.124,16.309,24650000.0
2009-09-08 01:00:00,16.324,16.362,16.148,16.267,29700000.0
2009-09-08 02:00:00,16.29,16.488,16.162,16.27,34400000.0
2009-09-08 03:00:00,16.351,16.476,16.227,16.354,25350000.0
2009-09-08 04:00:00,16.306,16.517,16.242,16.416,32850000.0
2009-09-08 05:00:00,16.328,16.521,16.25,16.434,30250000.0
2009-09-08 06:00:00,16.414,16.519,16.293,16.452,25350000.0
2009-09-08 07:00:00,16.408,16.551,16.326,16.477,30050000.0
2009-09-08 08:00:00,16.469,16.769,16.362,16.671,28050000.0
2009-09-08 09:00:00,16.692,16.79,16.499,16.625,31350000.0
2009-09-08 10:00:00,16.623,16.804,16.531,16.553,28050000.0
2009-09-08 11:00:00,16.635,16.802,16.55,16.571,26750000.0
2009-09-08 12:00:00,16.675,16.723,16.491,16.605,27200000.0
2009-09-08 13:00:00,16.693,16.772,16.513,16.603,26950000.0
2009-09-08 14:00:00,16.635,16.704,16.451,16.668,27950000.0
2009-09-08 15:00:00,16.628,16.721,16.455,16.572,25900000.0
2009-09-08 16:00:00,16.488,16.721,16.456,16.623,27550000.0
2009-09-08 17:00:00,16.622,16.789,16.373,16.408,27900000.0
2009-09-08 18:00:00,16.393,16.565,16.231,16.426,49100000.0
2009-09-08 19:00:00,16.44,16.485,16.216,16.347,24950000.0
2009-09-08 20:00:00,16.441,16.478,16.254,16.357,23950000.0
2009-09-08 21:00:00,16.378,16.484,16.245,16.389,25800000.0
2009-09-08 22:00:00,16.261,16.449,16.216,16.346,22900000.0
2009-09-08 23:00:00,16.405,16.469,16.258,16.39,16400000.0
2009-09-09 00:00:00,16.384,16.608,16.261,16.516,26650000.0
2009-09-09 01:00:00,16.538,16.699,16.383,16.579,31700000.0
2009-09-09 02:00:00,16.6,16.671,16.416,16.502,32100000.0
2009-09-09 03:00:00,16.563,16.665,16.432,16.521,22050000.0
2009-09-09 04:00:00,16.525,16.614,16.375,16.554,20750000.0
2009-09-09 05:00:00,16.492,16.621,16.334,16.489,18850000.0
2009-09-09 06:00:00,16.473,16.593,16.314,16.529,24100000.0
2009-09-09 07:00:00,16.476,16.645,16.406,16.577,28650000.0
2009-09-09 08:00:00,16.586,16.636,16.381,16.408,27800000.0
2009-09-09 09:00:00,16.401,16.595,16.309,16.466,31300000.0
2009-09-09 10:00:00,16.417,16.575,16.216,16.237,28050000.0
2009-09-09 11:00:00,16.296,16.416,16.095,16.17,26750000.0
2009-09-09 12:00:00,16.315,16.364,16.062,16.126,27200000.0
2009-09-09 13:00:00,16.252,16.488,16.085,16.353,26950000.0
2009-09-09 14:00:00,16.406,16.6,16.268,16.475,27950000.0
2009-09-09 15:00:00,16.411,16.563,16.293,16.457,25900000.0
2009-09-09 16:00:00,16.387,16.658,16.387,16.525,27550000.0
2009-09-09 17:00:00,16.522,16.661,16.39,16.49,27900000.0
2009-09-09 18:00:00,16.461,16.622,16.303,16.462,49200000.0
2009-09-09 19:00:00,16.455,16.495,16.243,16.283,25050000.0
2009-09-09 20:00:00,16.388,16.436,16.123,16.3,23400000.0
2009-09-09 21:00:00,16.284,16.377,16.077,16.292,24900000.0
2009-09-09 22:00:00,16.196,16.328,16.096,16.28,23500000.0
2009-09-09 23:00:00,16.282,16.301,16.108,16.27,13700000.0
2009-09-10 00:00:00,16.259,16.39,16.126,16.318,27000000.0
2009-09-10 01:00:00,16.304,16.413,16.089,16.365,30200000.0
2009-09-10 02:00:00,16.34,16.462,16.169,16.214,32350000.0
2009-09-10 03:00:00,16.286,16.398,16.145,16.284,22750000.0
2009-09-10 04:00:00,16.343,16.386,16.131,16.348,20250000.0
2009-09-10 05:00:00,16.189,16.418,16.178,16.346,17650000.0
2009-09-10 06:00:00,16.336,16.505,16.201,16.401,22000000.0
2009-09-10 07:00:00,16.351,16.47,16.223,16.397,28900000.0
2009-09-10 08:00:00,16.439,16.567,16.308,16.362,28150000.0
2009-09-10 09:00:00,16.374,16.517,16.195,16.27,31300000.0
2009-09-10 10:00:00,16.279,16.399,16.132,16.182,28050000.0
2009-09-10 11:00:00,16.245,16.364,16.058,16.078,26750000.0
2009-09-10 12:00:00,16.187,16.231,15.934,16.04,27200000.0
2009-09-10 13:00:00,16.144,16.197,15.9,16.114,26950000.0
2009-09-10 14:00:00,16.177,16.433,16.005,16.332,27950000.0
2009-09-10 15:00:00,16.295,16.382,16.134,16.256,25900000.0
2009-09-10 16:00:00,16.196,16.503,16.164,16.382,27550000.0
2009-09-10 17:00:00,16.423,16.54,16.239,16.306,27900000.0
2009-09-10 18:00:00,16.314,16.677,16.28,16.595,49000000.0
2009-09-10 19:00:00,16.62,16.676,16.429,16.53,24900000.0
2009-09-10 20:00:00,16.631,16.679,16.462,16.562,23600000.0
2009-09-10 21:00:00,16.57,16.684,16.385,16.65,23400000.0
2009-09-10 22:00:00,16.538,16.708,16.435,16.59,23300000.0
2009-09-10 23:00:00,16.633,16.686,16.473,16.64,17750000.0
2009-09-11 00:00:00,16.659,16.754,16.448,16.63,26800000.0
2009-09-11 01:00:00,16.649,16.72,16.468,16.61,30800000.0
2009-09-11 02:00:00,16.64,16.731,16.405,16.489,32500000.0
2009-09-11 03:00:00,16.529,16.684,16.439,16.659,21600000.0
2009-09-11 04:00:00,16.556,16.779,16.47,16.677,22450000.0
2009-09-11 05:00:00,16.697,16.886,16.604,16.747,22700000.0
2009-09-11 06:00:00,16.755,16.933,16.621,16.829,24250000.0
2009-09-11 07:00:00,16.815,16.918,16.673,16.815,28550000.0
2009-09-11 08:00:00,16.845,16.925,16.609,16.67,27850000.0
2009-09-11 09:00:00,16.658,16.864,16.562,16.713,31300000.0
2009-09-11 10:00:00,16.695,16.821,16.556,16.59,28050000.0
2009-09-11 11:00:00,16.665,16.786,16.535,16.635,26750000.0
2009-09-11 12:00:00,16.733,16.859,16.587,16.712,27200000.0
2009-09-11 13:00:00,16.842,16.913,16.643,16.762,26950000.0
2009-09-11 14:00:00,16.804,16.901,16.609,16.784,27950000.0
2009-09-11 15:00:00,16.756,16.936,16.659,16.801,25900000.0
2009-09-11 16:00:00,16.744,16.93,16.665,16.787,27550000.0
2009-09-11 17:00:00,16.797,16.906,16.576,16.669,27900000.0
2009-09-11 18:00:00,16.651,16.826,16.473,16.642,48900000.0
2009-09-11 19:00:00,16.669,16.734,16.486,16.558,25000000.0
2009-09-11 20:00:00,16.656,16.818,16.525,16.73,24250000.0
2009-09-11 21:00:00,16.71,16.836,16.57,16.741,23950000.0
2009-09-11 22:00:00,16.638,16.798,16.563,16.688,24650000.0
2009-09-13 23:00:00,16.727,16.769,16.588,16.73,7550000.0
2009-09-14 00:00:00,16.673,16.771,16.521,16.713,24450000.0
2009-09-14 01:00:00,16.713,16.831,16.541,16.739,31350000.0
2009-09-14 02:00:00,16.76,16.826,16.527,16.703,31600000.0
2009-09-14 03:00:00,16.678,16.735,16.466,16.595,27000000.0
2009-09-14 04:00:00,16.612,16.696,16.333,16.485,20950000.0
2009-09-14 05:00:00,16.454,16.605,16.311,16.467,23500000.0
2009-09-14 06:00:00,16.544,16.611,16.329,16.47,23500000.0
2009-09-14 07:00:00,16.468,16.555,16.27,16.409,23150000.0
2009-09-14 08:00:00,16.312,16.468,16.194,16.381,25000000.0
2009-09-14 09:00:00,16.372,16.504,16.251,16.33,49200000.0
2009-09-14 10:00:00,16.311,16.455,16.152,16.299,27900000.0
2009-09-14 11:00:00,16.28,16.393,16.155,16.189,27550000.0
2009-09-14 12:00:00,16.251,16.454,16.174,16.317,25900000.0
2009-09-14 13:00:00,16.369,16.455,16.166,16.39,27950000.0
2009-09-14 14:00:00,16.322,16.524,16.256,16.483,26950000.0
2009-09-14 15:00:00,16.391,16.602,16.309,16.544,27200000.0
2009-09-14 16:00:00,16.435,16.591,16.307,16.433,26750000.0
2009-09-14 17:00:00,16.36,16.574,16.347,16.397,28050000.0
2009-09-14 18:00:00,16.429,16.68,16.374,16.496,31300000.0
2009-09-14 19:00:00,16.513,16.625,16.349,16.502,27500000.0
2009-09-14 20:00:00,16.481,16.625,16.333,16.434,28600000.0
2009-09-14 21:00:00,16.452,16.557,16.312,16.509,22250000.0
2009-09-14 22:00:00,16.507,16.568,16.333,16.52,17600000.0
2009-09-14 23:00:00,16.509,16.559,16.35,16.416,10450000.0
2009-09-15 00:00:00,16.472,16.576,16.333,16.403,20950000.0
2009-09-15 01:00:00,16.386,16.606,16.331,16.517,32850000.0
2009-09-15 02:00:00,16.54,16.71,16.412,16.654,29900000.0
2009-09-15 03:00:00,16.522,16.688,16.435,16.633,25300000.0
2009-09-15 04:00:00,16.54,16.698,16.416,16.619,23100000.0
2009-09-15 05:00:00,16.501,16.643,16.422,16.491,20850000.0
2009-09-15 06:00:00,16.593,16.654,16.418,16.57,24200000.0
2009-09-15 07:00:00,16.574,16.658,16.405,16.561,23550000.0
2009-09-15 08:00:00,16.459,16.607,16.304,16.435,25000000.0
2009-09-15 09:00:00,16.418,16.531,16.311,16.371,49150000.0
2009-09-15 10:00:00,16.372,16.574,16.329,16.46,27900000.0
2009-09-15 11:00:00,16.44,16.529,16.269,16.277,27550000.0
2009-09-15 12:00:00,16.331,16.534,16.266,16.449,25900000.0
2009-09-15 13:00:00,16.508,16.515,16.274,16.432,27950000.0
2009-09-15 14:00:00,16.39,16.637,16.291,16.536,26950000.0
2009-09-15 15:00:00,16.436,16.752,16.369,16.639,27200000.0
2009-09-15 16:00:00,16.513,16.797,16.476,16.69,26900000.0
2009-09-15 17:00:00,16.632,16.927,16.632,16.737,28050000.0
2009-09-15 18:00:00,16.749,16.906,16.668,16.807,31300000.0
2009-09-15 19:00:00,16.808,17.008,16.72,16.997,27450000.0
2009-09-15 20:00:00,16.99,17.013,16.766,16.869,27200000.0
2009-09-15 21:00:00,16.919,17.071,16.785,16.96,22500000.0
2009-09-15 22:00:00,16.956,17.032,16.783,16.893,19800000.0
2009-09-15 23:00:00,16.982,17.048,16.816,16.876,10750000.0
2009-09-16 00:00:00,16.901,17.066,16.824,16.909,19150000.0
2009-09-16 01:00:00,16.849,17.06,16.817,16.981,29650000.0
2009-09-16 02:00:00,16.97,17.109,16.851,17.05,31800000.0
2009-09-16 03:00:00,17.069,17.158,16.86,17.053,26350000.0
2009-09-16 04:00:00,16.985,17.106,16.858,17.041,14950000.0
2009-09-16 05:00:00,16.984,17.077,16.847,16.967,19400000.0
2009-09-16 06:00:00,17.073,17.122,16.875,17.037,23350000.0
2009-09-16 07:00:00,17.03,17.255,16.938,17.222,25150000.0
2009-09-16 08:00:00,17.121,17.289,17.044,17.269,25150000.0
2009-09-16 09:00:00,17.272,17.328,17.056,17.14,49000000.0
2009-09-16 10:00:00,17.153,17.296,17.018,17.17,27850000.0
2009-09-16 11:00:00,17.137,17.35,17.05,17.158,27550000.0
2009-09-16 12:00:00,17.217,17.344,17.058,17.216,25900000.0
2009-09-16 13:00:00,17.262,17.341,17.091,17.217,27950000.0
2009-09-16 14:00:00,17.174,17.291,17.025,17.273,26950000.0
2009-09-16 15:00:00,17.135,17.359,17.072,17.262,27200000.0
2009-09-16 16:00:00,17.155,17.377,17.078,17.262,26800000.0
2009-09-16 17:00:00,17.191,17.386,17.105,17.243,28050000.0
2009-09-16 18:00:00,17.246,17.457,17.168,17.233,31300000.0
2009-09-16 19:00:00,17.247,17.401,17.154,17.324,27650000.0
2009-09-16 20:00:00,17.295,17.384,17.166,17.241,28050000.0
2009-09-16 21:00:00,17.292,17.4,17.178,17.345,25000000.0
2009-09-16 22:00:00,17.341,17.415,17.175,17.275,19750000.0
2009-09-16 23:00:00,17.354,17.397,17.205,17.318,10050000.0
2009-09-17 00:00:00,17.344,17.424,17.17,17.281,18450000.0
2009-09-17 01:00:00,17.224,17.45,17.184,17.222,31700000.0
2009-09-17 02:00:00,17.35,17.475,17.177,17.394,32850000.0
2009-09-17 03:00:00,17.29,17.516,17.22,17.429,25500000.0
2009-09-17 04:00:00,17.342,17.497,17.271,17.429,23600000.0
2009-09-17 05:00:00,17.434,17.525,17.283,17.49,24850000.0
2009-09-17 06:00:00,17.513,17.573,17.32,17.459,24150000.0
2009-09-17 07:00:00,17.463,17.667,17.312,17.576,24600000.0
2009-09-17 08:00:00,17.492,17.639,17.439,17.609,24450000.0
2009-09-17 09:00:00,17.581,17.629,17.293,17.381,49000000.0
2009-09-17 10:00:00,17.398,17.568,17.334,17.419,27900000.0
2009-09-17 11:00:00,17.42,17.54,17.298,17.298,27400000.0
2009-09-17 12:00:00,17.38,17.508,17.154,17.318,25900000.0
2009-09-17 13:00:00,17.377,17.411,17.14,17.247,27950000.0
2009-09-17 14:00:00,17.233,17.44,17.17,17.345,26950000.0
2009-09-17 15:00:00,17.282,17.487,17.141,17.404,27200000.0
2009-09-17 16:00:00,17.309,17.508,17.206,17.357,26750000.0
2009-09-17 17:00:00,17.322,17.482,17.169,17.243,28050000.0
2009-09-17 18:00:00,17.257,17.387,17.059,17.105,31300000.0
2009-09-17 19:00:00,17.1,17.264,17.015,17.214,27800000.0
2009-09-17 20:00:00,17.235,17.392,17.057,17.219,28300000.0
2009-09-17 21:00:00,17.256,17.342,17.058,17.168,24100000.0
2009-09-17 22:00:00,17.176,17.26,17.03,17.145,13950000.0
2009-09-17 23:00:00,17.203,17.231,17.029,17.086,10300000.0
2009-09-18 00:00:00,17.148,17.287,17.048,17.178,17450000.0
2009-09-18 01:00:00,17.114,17.369,17.077,17.287,31350000.0
2009-09-18 02:00:00,17.28,17.386,17.08,17.296,28350000.0
2009-09-18 03:00:00,17.163,17.268,16.9,17.051,26900000.0
2009-09-18 04:00:00,17.069,17.198,16.939,17.134,20850000.0
2009-09-18 05:00:00,17.078,17.237,16.999,17.097,21550000.0
2009-09-18 06:00:00,17.167,17.27,16.99,17.226,24200000.0
2009-09-18 07:00:00,17.198,17.283,17.054,17.181,23150000.0
2009-09-18 08:00:00,17.098,17.23,16.946,17.102,24500000.0
2009-09-18 09:00:00,17.089,17.203,16.881,16.937,49000000.0
2009-09-18 10:00:00,16.926,17.12,16.864,17.023,27900000.0
2009-09-18 11:00:00,17.038,17.213,16.91,17.002,27550000.0
2009-09-18 12:00:00,17.075,17.23,16.96,17.063,25900000.0
2009-09-18 13:00:00,17.098,17.177,16.905,17.054,27950000.0
2009-09-18 14:00:00,17.009,17.233,16.919,17.191,26950000.0
2009-09-18 15:00:00,17.071,17.254,16.962,17.099,27200000.0
2009-09-18 16:00:00,16.984,17.139,16.851,17.041,26800000.0
2009-09-18 17:00:00,16.974,17.151,16.927,16.959,28050000.0
2009-09-18 18:00:00,16.97,17.15,16.843,16.93,31300000.0
2009-09-18 19:00:00,16.943,17.078,16.838,17.02,28050000.0
2009-09-18 20:00:00,16.917,17.096,16.808,16.913,28400000.0
2009-09-18 21:00:00,16.958,17.069,16.809,16.927,21400000.0
2009-09-18 22:00:00,16.921,17.026,16.773,16.97,17500000.0
2009-09-20 23:00:00,16.937,17.0,16.813,16.944,3750000.0
2009-09-21 00:00:00,16.863,16.964,16.563,16.687,19550000.0
2009-09-21 01:00:00,16.609,16.896,16.597,16.8,29650000.0
2009-09-21 02:00:00,16.78,16.944,16.586,16.616,33300000.0
2009-09-21 03:00:00,16.687,16.829,16.554,16.731,17850000.0
2009-09-21 04:00:00,16.676,16.812,16.561,16.717,15100000.0
2009-09-21 05:00:00,16.648,16.783,16.334,16.548,17450000.0
2009-09-21 06:00:00,16.487,16.686,16.34,16.571,22250000.0
2009-09-21 07:00:00,16.536,16.635,16.397,16.57,29100000.0
2009-09-21 08:00:00,16.525,16.663,16.382,16.56,27900000.0
2009-09-21 09:00:00,16.575,16.695,16.366,16.453,31300000.0
2009-09-21 10:00:00,16.462,16.682,16.383,16.494,28050000.0
2009-09-21 11:00:00,16.489,16.644,16.402,16.475,26900000.0
2009-09-21 12:00:00,16.578,16.722,16.451,16.569,27200000.0
2009-09-21 13:00:00,16.695,16.766,16.509,16.602,26950000.0
2009-09-21 14:00:00,16.663,16.75,16.45,16.714,27950000.0
2009-09-21 15:00:00,16.68,16.766,16.464,16.561,25900000.0
2009-09-21 16:00:00,16.506,16.826,16.443,16.704,27550000.0
2009-09-21 17:00:00,16.714,16.964,16.642,16.787,27900000.0
2009-09-21 18:00:00,16.778,16.899,16.661,16.782,49000000.0
2009-09-21 19:00:00,16.798,16.878,16.651,16.73,24450000.0
2009-09-21 20:00:00,16.798,16.884,16.622,16.781,24350000.0
2009-09-21 21:00:00,16.78,16.885,16.641,16.802,23500000.0
2009-09-21 22:00:00,16.717,16.858,16.646,16.82,20250000.0
2009-09-21 23:00:00,16.807,16.852,16.652,16.82,25150000.0
2009-09-22 00:00:00,16.801,16.871,16.591,16.79,28850000.0
2009-09-22 01:00:00,16.8,16.896,16.623,16.811,30400000.0
2009-09-22 02:00:00,16.823,16.91,16.638,16.689,30400000.0
2009-09-22 03:00:00,16.714,16.891,16.638,16.807,19250000.0
2009-09-22 04:00:00,16.811,16.939,16.683,16.883,18250000.0
2009-09-22 05:00:00,16.808,16.99,16.722,16.99,19950000.0
2009-09-22 06:00:00,16.929,17.008,16.765,16.878,25550000.0
2009-09-22 07:00:00,16.852,16.993,16.761,16.907,29000000.0
2009-09-22 08:00:00,16.913,17.058,16.778,16.949,27650000.0
2009-09-22 09:00:00,16.925,17.189,16.871,17.059,31050000.0
2009-09-22 10:00:00,17.037,17.216,16.944,16.969,28050000.0
2009-09-22 11:00:00,17.05,17.25,16.891,17.112,26800000.0
2009-09-22 12:00:00,17.224,17.287,17.037,17.091,27200000.0
2009-09-22 13:00:00,17.205,17.297,17.006,17.116,26950000.0
2009-09-22 14:00:00,17.186,17.3,17.036,17.218,27950000.0
2009-09-22 15:00:00,17.161,17.24,16.969,17.077,25900000.0
2009-09-22 16:00:00,16.999,17.174,16.915,17.043,27550000.0
2009-09-22 17:00:00,17.072,17.205,16.956,17.004,27900000.0
2009-09-22 18:00:00,17.018,17.182,16.947,17.1,49000000.0
2009-09-22 19:00:00,17.124,17.14,16.878,16.941,24750000.0
2009-09-22 20:00:00,17.043,17.123,16.883,17.07,25750000.0
2009-09-22 21:00:00,17.02,17.169,16.861,17.111,23600000.0
2009-09-22 22:00:00,17.047,17.148,16.923,17.008,25000000.0
2009-09-22 23:00:00,17.097,17.13,16.932,17.1,16750000.0
2009-09-23 00:00:00,17.091,17.195,16.935,17.087,24200000.0
2009-09-23 01:00:00,17.131,17.261,16.94,17.164,31700000.0
2009-09-23 02:00:00,17.18,17.226,16.957,16.981,34750000.0
2009-09-23 03:00:00,17.039,17.169,16.911,17.008,20800000.0
2009-09-23 04:00:00,17.074,17.176,16.934,17.17,20050000.0
2009-09-23 05:00:00,17.053,17.228,16.968,17.137,22150000.0
2009-09-23 06:00:00,17.114,17.253,16.975,17.147,24800000.0
2009-09-23 07:00:00,17.11,17.23,16.939,17.12,28200000.0
2009-09-23 08:00:00,17.118,17.168,16.925,16.981,27750000.0
2009-09-23 09:00:00,16.989,17.202,16.914,17.093,31000000.0
2009-09-23 10:00:00,17.058,17.243,17.0,17.017,28050000.0
2009-09-23 11:00:00,17.097,17.212,16.928,16.947,26700000.0
2009-09-23 12:00:00,17.071,17.116,16.819,16.945,27200000.0
2009-09-23 13:00:00,17.037,17.139,16.9,17.044,26950000.0
2009-09-23 14:00:00,17.067,17.147,16.86,17.035,27950000.0
2009-09-23 15:00:00,16.996,17.064,16.787,16.831,25900000.0
2009-09-23 16:00:00,16.766,16.958,16.582,16.709,27500000.0
2009-09-23 17:00:00,16.695,16.819,16.534,16.7,27650000.0
2009-09-23 18:00:00,16.684,16.934,16.641,16.843,49000000.0
2009-09-23 19:00:00,16.864,16.985,16.692,16.804,24750000.0
2009-09-23 20:00:00,16.91,17.063,16.722,16.892,25800000.0
2009-09-23 21:00:00,16.903,17.003,16.657,16.814,24900000.0
2009-09-23 22:00:00,16.663,16.873,16.649,16.715,26750000.0
2009-09-23 23:00:00,16.807,16.84,16.563,16.577,13400000.0
2009-09-24 00:00:00,16.696,16.822,16.509,16.622,24600000.0
2009-09-24 01:00:00,16.782,16.814,16.588,16.724,30050000.0
2009-09-24 02:00:00,16.759,16.895,16.629,16.696,31450000.0
2009-09-24 03:00:00,16.763,16.895,16.649,16.745,18400000.0
2009-09-24 04:00:00,16.79,16.832,16.566,16.704,18800000.0
2009-09-24 05:00:00,16.642,16.798,16.567,16.723,17300000.0
2009-09-24 06:00:00,16.703,16.793,16.557,16.671,24850000.0
2009-09-24 07:00:00,16.666,16.858,16.574,16.741,28000000.0
2009-09-24 08:00:00,16.785,16.923,16.617,16.798,27600000.0
2009-09-24 09:00:00,16.806,16.909,16.667,16.762,29900000.0
2009-09-24 10:00:00,16.713,16.852,16.454,16.547,27500000.0
2009-09-24 11:00:00,16.632,16.81,16.508,16.655,26850000.0
2009-09-24 12:00:00,16.748,16.857,16.609,16.677,26800000.0
2009-09-24 13:00:00,16.781,16.838,16.58,16.738,26950000.0
2009-09-24 14:00:00,16.757,16.972,16.66,16.918,27950000.0
2009-09-24 15:00:00,16.867,16.946,16.584,16.647,25900000.0
2009-09-24 16:00:00,16.598,16.767,16.128,16.247,27550000.0
2009-09-24 17:00:00,16.243,16.381,16.09,16.177,27900000.0
2009-09-24 18:00:00,16.15,16.34,16.097,16.226,48850000.0
2009-09-24 19:00:00,16.261,16.369,15.999,16.067,25750000.0
2009-09-24 20:00:00,16.179,16.303,16.03,16.223,25600000.0
2009-09-24 21:00:00,16.21,16.338,16.104,16.261,25100000.0
2009-09-24 22:00:00,16.152,16.285,16.049,16.144,25800000.0
2009-09-24 23:00:00,16.242,16.278,16.01,16.068,13150000.0
2009-09-25 00:00:00,16.182,16.242,15.947,16.092,25100000.0
2009-09-25 01:00:00,16.1,16.178,15.883,15.978,31450000.0
2009-09-25 02:00:00,16.041,16.18,15.891,16.039,33250000.0
2009-09-25 03:00:00,16.067,16.246,15.981,16.128,21550000.0
2009-09-25 04:00:00,16.069,16.221,15.99,16.18,20450000.0
2009-09-25 05:00:00,16.114,16.208,15.973,16.171,19000000.0
2009-09-25 06:00:00,16.135,16.331,16.001,16.262,26200000.0
2009-09-25 07:00:00,16.176,16.302,16.036,16.214,29600000.0
2009-09-25 08:00:00,16.201,16.309,16.007,16.064,28050000.0
2009-09-25 09:00:00,16.049,16.229,15.923,16.116,31200000.0
2009-09-25 10:00:00,16.066,16.242,15.962,16.045,28050000.0
2009-09-25 11:00:00,16.116,16.287,16.02,16.137,26850000.0
2009-09-25 12:00:00,16.26,16.394,16.1,16.122,27200000.0
2009-09-25 13:00:00,16.22,16.272,16.017,16.108,26950000.0
2009-09-25 14:00:00,16.122,16.24,15.817,16.018,27950000.0
2009-09-25 15:00:00,15.98,16.076,15.836,15.969,25900000.0
2009-09-25 16:00:00,15.902,16.193,15.902,16.064,27550000.0
2009-09-25 17:00:00,16.049,16.209,15.936,15.974,27900000.0
2009-09-25 18:00:00,15.972,16.136,15.858,16.043,49000000.0
2009-09-25 19:00:00,16.072,16.08,15.838,15.902,25300000.0
2009-09-25 20:00:00,16.015,16.115,15.848,16.021,25050000.0
2009-09-25 21:00:00,16.015,16.1,15.817,15.989,24600000.0
2009-09-25 22:00:00,15.891,16.053,15.804,16.02,25650000.0
2009-09-27 23:00:00,15.987,16.019,15.845,15.901,7000000.0
2009-09-28 00:00:00,16.044,16.14,15.852,16.076,22050000.0
2009-09-28 01:00:00,16.07,16.16,15.884,16.044,32050000.0
2009-09-28 02:00:00,16.09,16.143,15.883,15.924,36450000.0
2009-09-28 03:00:00,15.958,16.103,15.72,15.85,28050000.0
2009-09-28 04:00:00,15.796,15.981,15.693,15.91,25250000.0
2009-09-28 05:00:00,15.805,15.954,15.675,15.805,19500000.0
2009-09-28 06:00:00,15.785,15.898,15.617,15.775,24800000.0
2009-09-28 07:00:00,15.769,15.905,15.571,15.813,29800000.0
2009-09-28 08:00:00,15.813,15.907,15.675,15.782,27500000.0
2009-09-28 09:00:00,15.755,15.941,15.65,15.697,31350000.0
2009-09-28 10:00:00,15.704,15.92,15.649,15.746,27800000.0
2009-09-28 11:00:00,15.823,16.058,15.741,15.866,26800000.0
2009-09-28 12:00:00,15.971,16.02,15.771,15.845,27450000.0
2009-09-28 13:00:00,15.932,16.031,15.725,15.888,26950000.0
2009-09-28 14:00:00,15.915,16.084,15.785,16.033,27950000.0
2009-09-28 15:00:00,15.973,16.105,15.831,15.933,25900000.0
2009-09-28 16:00:00,15.876,16.207,15.876,16.038,27550000.0
2009-09-28 17:00:00,16.04,16.271,15.983,16.13,27900000.0
2009-09-28 18:00:00,16.108,16.282,16.048,16.153,49000000.0
2009-09-28 19:00:00,16.19,16.207,15.964,16.051,25350000.0
2009-09-28 20:00:00,16.149,16.23,15.965,16.083,23800000.0
2009-09-28 21:00:00,16.092,16.193,15.948,16.127,21500000.0
2009-09-28 22:00:00,16.115,16.202,15.945,16.127,22050000.0
2009-09-28 23:00:00,16.147,16.192,15.982,16.024,8550000.0
2009-09-29 00:00:00,16.113,16.224,15.991,16.152,23500000.0
2009-09-29 01:00:00,16.182,16.251,16.0,16.183,31650000.0
2009-09-29 02:00:00,16.165,16.276,15.972,16.032,34050000.0
2009-09-29 03:00:00,16.089,16.213,15.945,16.091,20350000.0
2009-09-29 04:00:00,16.012,16.213,15.976,16.16,20800000.0
2009-09-29 05:00:00,16.062,16.208,15.969,16.17,19650000.0
2009-09-29 06:00:00,16.144,16.281,15.996,16.158,24100000.0
2009-09-29 07:00:00,16.14,16.273,16.012,16.14,30000000.0
2009-09-29 08:00:00,16.171,16.22,15.931,16.2,26000000.0
2009-09-29 09:00:00,16.145,16.244,15.942,16.027,30950000.0
2009-09-29 10:00:00,16.011,16.221,15.943,16.001,28000000.0
2009-09-29 11:00:00,16.061,16.171,15.93,15.95,26850000.0
2009-09-29 12:00:00,16.086,16.126,15.885,15.951,27200000.0
2009-09-29 13:00:00,16.061,16.104,15.867,15.963,26950000.0
2009-09-29 14:00:00,16.006,16.063,15.831,16.017,27950000.0
2009-09-29 15:00:00,15.982,16.202,15.859,16.053,25900000.0
2009-09-29 16:00:00,16.015,16.153,15.885,16.02,27550000.0
2009-09-29 17:00:00,16.032,16.206,15.939,16.011,27900000.0
2009-09-29 18:00:00,15.996,16.177,15.931,16.159,49000000.0
2009-09-29 19:00:00,16.174,16.223,15.96,16.18,25000000.0
2009-09-29 20:00:00,16.15,16.16,15.93,16.106,24600000.0
2009-09-29 21:00:00,16.107,16.185,15.943,16.13,22900000.0
2009-09-29 22:00:00,16.044,16.184,15.965,16.14,20450000.0
2009-09-29 23:00:00,16.117,16.168,15.959,15.996,10600000.0
2009-09-30 00:00:00,16.091,16.226,15.946,16.15,25300000.0
2009-09-30 01:00:00,16.114,16.223,15.958,16.154,26750000.0
2009-09-30 02:00:00,16.16,16.22,15.929,15.999,32550000.0
2009-09-30 03:00:00,16.059,16.235,15.988,16.131,18500000.0
2009-09-30 04:00:00,16.168,16.341,16.069,16.287,20300000.0
2009-09-30 05:00:00,16.193,16.337,16.086,16.31,17500000.0
2009-09-30 06:00:00,16.262,16.332,16.099,16.236,24000000.0
2009-09-30 07:00:00,16.214,16.34,16.092,16.288,29100000.0
2009-09-30 08:00:00,16.279,16.395,16.151,16.271,27050000.0
2009-09-30 09:00:00,16.268,16.389,16.127,16.244,30200000.0
2009-09-30 10:00:00,16.218,16.432,16.155,16.242,28050000.0
2009-09-30 11:00:00,16.304,16.473,16.236,16.264,26800000.0
2009-09-30 12:00:00,16.4,16.495,16.226,16.316,27200000.0
2009-09-30 13:00:00,16.427,16.453,16.239,16.328,26950000.0
2009-09-30 14:00:00,16.369,16.468,16.192,16.371,27950000.0
2009-09-30 15:00:00,16.323,16.456,16.097,16.161,25900000.0
2009-09-30 16:00:00,16.091,16.317,16.073,16.205,27550000.0
2009-09-30 17:00:00,16.202,16.437,16.119,16.285,27900000.0
2009-09-30 18:00:00,16.296,16.63,16.215,16.538,49000000.0
2009-09-30 19:00:00,16.574,16.669,16.369,16.526,24850000.0
2009-09-30 20:00:00,16.632,16.702,16.435,16.566,24550000.0
2009-09-30 21:00:00,16.581,16.641,16.405,16.619,24350000.0
2009-09-30 22:00:00,16.48,16.699,16.434,16.602,25200000.0
2009-09-30 23:00:00,16.612,16.672,16.416,16.476,13000000.0
2009-10-01 00:00:00,16.562,16.755,16.411,16.678,25450000.0
2009-10-01 01:00:00,16.7,16.785,16.517,16.59,31850000.0
2009-10-01 02:00:00,16.713,16.785,16.493,16.555,29750000.0
2009-10-01 03:00:00,16.595,16.699,16.475,16.571,22200000.0
2009-10-01 04:00:00,16.596,16.713,16.461,16.607,22100000.0
2009-10-01 05:00:00,16.54,16.698,16.477,16.597,13750000.0
2009-10-01 06:00:00,16.575,16.694,16.417,16.573,23400000.0
2009-10-01 07:00:00,16.499,16.672,16.369,16.514,29900000.0
2009-10-01 08:00:00,16.522,16.589,16.337,16.475,27850000.0
2009-10-01 09:00:00,16.461,16.702,16.398,16.579,31000000.0
2009-10-01 10:00:00,16.563,16.705,16.433,16.433,28050000.0
2009-10-01 11:00:00,16.524,16.665,16.408,16.48,26850000.0
2009-10-01 12:00:00,16.559,16.627,16.371,16.455,27200000.0
2009-10-01 13:00:00,16.551,16.612,16.366,16.47,26950000.0
2009-10-01 14:00:00,16.524,16.669,16.363,16.643,27950000.0
2009-10-01 15:00:00,16.596,16.693,16.434,16.599,25900000.0
2009-10-01 16:00:00,16.534,16.675,16.418,16.553,27550000.0
2009-10-01 17:00:00,16.543,16.647,16.23,16.271,27900000.0
2009-10-01 18:00:00,16.281,16.515,16.226,16.469,49000000.0
2009-10-01 19:00:00,16.454,16.484,16.219,16.315,24950000.0
2009-10-01 20:00:00,16.41,16.509,16.231,16.372,25100000.0
2009-10-01 21:00:00,16.382,16.441,16.188,16.313,19700000.0
2009-10-01 22:00:00,16.276,16.386,16.144,16.315,22050000.0
2009-10-01 23:00:00,16.327,16.387,16.156,16.284,10800000.0
2009-10-02 00:00:00,16.451,16.451,16.102,16.235,23050000.0
2009-10-02 01:00:00,16.364,16.413,16.172,16.259,27100000.0
2009-10-02 02:00:00,16.33,16.384,16.064,16.112,29050000.0
2009-10-02 03:00:00,16.147,16.308,16.034,16.221,23250000.0
2009-10-02 04:00:00,16.247,16.349,16.089,16.258,18800000.0
2009-10-02 05:00:00,16.205,16.375,16.142,16.268,18300000.0
2009-10-02 06:00:00,16.283,16.367,16.103,16.225,22600000.0
2009-10-02 07:00:00,16.214,16.351,16.093,16.306,28300000.0
2009-10-02 08:00:00,16.318,16.423,16.107,16.219,28200000.0
2009-10-02 09:00:00,16.211,16.335,16.078,16.174,30200000.0
2009-10-02 10:00:00,16.132,16.331,16.085,16.133,28050000.0
2009-10-02 11:00:00,16.15,16.293,16.07,16.087,26800000.0
2009-10-02 12:00:00,16.217,16.284,16.073,16.11,27200000.0
2009-10-02 13:00:00,16.202,16.258,16.0,16.081,26950000.0
2009-10-02 14:00:00,16.12,16.216,15.76,15.966,27950000.0
2009-10-02 15:00:00,15.904,16.355,15.783,16.203,25900000.0
2009-10-02 16:00:00,16.146,16.437,16.092,16.153,27550000.0
2009-10-02 17:00:00,16.158,16.316,16.015,16.095,27900000.0
2009-10-02 18:00:00,16.069,16.256,15.962,16.059,49000000.0
2009-10-02 19:00:00,16.075,16.217,15.919,16.026,25000000.0
2009-10-02 20:00:00,16.109,16.215,15.941,16.092,24250000.0
2009-10-02 21:00:00,16.084,16.173,15.91,16.079,24650000.0
2009-10-02 22:00:00,15.967,16.175,15.925,16.118,23850000.0
2009-10-04 23:00:00,16.124,16.144,15.961,16.089,7750000.0
2009-10-05 00:00:00,16.117,16.165,15.84,16.054,26550000.0
2009-10-05 01:00:00,16.065,16.196,15.887,16.141,32450000.0
2009-10-05 02:00:00,16.14,16.21,15.962,15.999,34750000.0
2009-10-05 03:00:00,16.067,16.222,15.986,16.106,23650000.0
2009-10-05 04:00:00,16.13,16.215,15.995,16.171,19950000.0
2009-10-05 05:00:00,16.115,16.251,16.011,16.19,22100000.0
2009-10-05 06:00:00,16.115,16.313,15.971,16.191,24000000.0
2009-10-05 07:00:00,16.159,16.305,16.055,16.208,29200000.0
2009-10-05 08:00:00,16.192,16.341,16.058,16.23,27900000.0
2009-10-05 09:00:00,16.207,16.335,16.091,16.213,31300000.0
2009-10-05 10:00:00,16.162,16.329,16.082,16.115,28250000.0
2009-10-05 11:00:00,16.206,16.298,16.069,16.11,26850000.0
2009-10-05 12:00:00,16.222,16.296,16.063,16.137,27050000.0
2009-10-05 13:00:00,16.245,16.248,16.014,16.176,26500000.0
2009-10-05 14:00:00,16.205,16.287,15.96,16.128,27950000.0
2009-10-05 15:00:00,16.103,16.268,15.948,16.183,25900000.0
2009-10-05 16:00:00,16.125,16.294,15.958,16.045,27550000.0
2009-10-05 17:00:00,16.091,16.329,15.967,16.192,27900000.0
2009-10-05 18:00:00,16.187,16.508,16.144,16.445,49000000.0
2009-10-05 19:00:00,16.446,16.629,16.307,16.465,24650000.0
2009-10-05 20:00:00,16.565,16.617,16.341,16.53,25350000.0
2009-10-05 21:00:00,16.5,16.616,16.341,16.616,22400000.0
2009-10-05 22:00:00,16.463,16.649,16.411,16.495,25900000.0
2009-10-05 23:00:00,16.599,16.63,16.439,16.61,18350000.0
2009-10-06 00:00:00,16.585,16.64,16.382,16.562,25500000.0
2009-10-06 01:00:00,16.595,16.641,16.409,16.562,31750000.0
2009-10-06 02:00:00,16.61,16.63,16.41,16.459,33100000.0
2009-10-06 03:00:00,16.584,16.913,16.44,16.817,24750000.0
2009-10-06 04:00:00,16.85,16.933,16.646,16.839,23550000.0
2009-10-06 05:00:00,16.836,16.924,16.662,16.814,20100000.0
2009-10-06 06:00:00,16.818,16.873,16.638,16.748,25100000.0
2009-10-06 07:00:00,16.721,16.902,16.647,16.828,29550000.0
2009-10-06 08:00:00,16.812,16.912,16.661,16.74,28000000.0
2009-10-06 09:00:00,16.73,16.894,16.637,16.718,31350000.0
2009-10-06 10:00:00,16.695,16.889,16.624,16.686,27900000.0
2009-10-06 11:00:00,16.74,16.936,16.625,16.799,26850000.0
2009-10-06 12:00:00,16.899,16.983,16.724,16.822,27200000.0
2009-10-06 13:00:00,16.9,17.003,16.733,16.866,26950000.0
2009-10-06 14:00:00,16.905,17.054,16.774,17.006,27950000.0
2009-10-06 15:00:00,16.98,17.212,16.888,17.095,25900000.0
2009-10-06 16:00:00,17.019,17.378,16.97,17.261,27550000.0
2009-10-06 17:00:00,17.3,17.392,17.11,17.169,27900000.0
2009-10-06 18:00:00,17.176,17.357,17.104,17.273,49000000.0
2009-10-06 19:00:00,17.276,17.276,17.038,17.063,24950000.0
2009-10-06 20:00:00,17.17,17.196,16.958,17.127,23000000.0
2009-10-06 21:00:00,17.137,17.342,17.008,17.287,22950000.0
2009-10-06 22:00:00,17.293,17.378,17.11,17.311,26000000.0
2009-10-06 23:00:00,17.311,17.364,17.15,17.201,16000000.0
2009-10-07 00:00:00,17.269,17.374,17.128,17.286,21250000.0
2009-10-07 01:00:00,17.33,17.363,17.118,17.12,28950000.0
2009-10-07 02:00:00,17.28,17.422,17.11,17.236,34000000.0
2009-10-07 03:00:00,17.272,17.388,17.153,17.268,27200000.0
2009-10-07 04:00:00,17.248,17.359,17.129,17.298,19600000.0
2009-10-07 05:00:00,17.236,17.378,17.133,17.307,20600000.0
2009-10-07 06:00:00,17.306,17.399,17.16,17.293,24750000.0
2009-10-07 07:00:00,17.235,17.348,17.161,17.318,28100000.0
2009-10-07 08:00:00,17.349,17.436,17.174,17.258,28000000.0
2009-10-07 09:00:00,17.257,17.352,17.122,17.248,31000000.0
2009-10-07 10:00:00,17.202,17.47,17.198,17.277,28050000.0
2009-10-07 11:00:00,17.345,17.489,17.241,17.32,26850000.0
2009-10-07 12:00:00,17.434,17.496,17.233,17.246,27200000.0
2009-10-07 13:00:00,17.385,17.421,17.185,17.255,26950000.0
2009-10-07 14:00:00,17.303,17.404,17.155,17.3,27950000.0
2009-10-07 15:00:00,17.248,17.396,17.133,17.248,25900000.0
2009-10-07 16:00:00,17.184,17.437,17.129,17.297,27550000.0
2009-10-07 17:00:00,17.299,17.563,17.232,17.284,27900000.0
2009-10-07 18:00:00,17.282,17.502,17.226,17.449,49000000.0
2009-10-07 19:00:00,17.482,17.517,17.233,17.306,24950000.0
2009-10-07 20:00:00,17.393,17.472,17.226,17.419,21750000.0
2009-10-07 21:00:00,17.42,17.509,17.269,17.481,21750000.0
2009-10-07 22:00:00,17.478,17.587,17.304,17.407,23550000.0
2009-10-07 23:00:00,17.524,17.597,17.381,17.436,13000000.0
2009-10-08 00:00:00,17.539,17.697,17.39,17.539,26400000.0
2009-10-08 01:00:00,17.645,17.718,17.465,17.63,28950000.0
2009-10-08 02:00:00,17.69,17.811,17.474,17.641,32900000.0
2009-10-08 03:00:00,17.657,17.886,17.604,17.747,24300000.0
2009-10-08 04:00:00,17.791,17.83,17.607,17.807,22000000.0
2009-10-08 05:00:00,17.711,17.87,17.612,17.736,20350000.0
2009-10-08 06:00:00,17.724,17.824,17.579,17.745,24600000.0
2009-10-08 07:00:00,17.723,17.87,17.628,17.764,29800000.0
2009-10-08 08:00:00,17.755,17.846,17.6,17.735,27650000.0
2009-10-08 09:00:00,17.756,17.943,17.631,17.708,30900000.0
2009-10-08 10:00:00,17.665,17.798,17.557,17.593,28050000.0
2009-10-08 11:00:00,17.667,17.816,17.543,17.58,26850000.0
2009-10-08 12:00:00,17.711,17.81,17.577,17.693,27200000.0
2009-10-08 13:00:00,17.779,17.846,17.596,17.666,26950000.0
2009-10-08 14:00:00,17.717,17.823,17.493,17.722,27950000.0
2009-10-08 15:00:00,17.648,17.725,17.347,17.451,25900000.0
2009-10-08 16:00:00,17.395,17.717,17.318,17.63,27550000.0
2009-10-08 17:00:00,17.642,17.819,17.543,17.673,27900000.0
2009-10-08 18:00:00,17.669,17.878,17.58,17.809,49000000.0
2009-10-08 19:00:00,17.8,17.828,17.58,17.608,25850000.0
2009-10-08 20:00:00,17.707,17.769,17.493,17.669,23400000.0
2009-10-08 21:00:00,17.664,17.806,17.56,17.769,21800000.0
2009-10-08 22:00:00,17.686,17.833,17.594,17.732,21300000.0
2009-10-08 23:00:00,17.747,17.79,17.552,17.603,11750000.0
2009-10-09 00:00:00,17.737,17.789,17.526,17.539,24450000.0
2009-10-09 01:00:00,17.663,17.695,17.445,17.583,30450000.0
2009-10-09 02:00:00,17.6,17.681,17.424,17.501,32250000.0
2009-10-09 03:00:00,17.525,17.688,17.396,17.513,31250000.0
2009-10-09 04:00:00,17.507,17.632,17.399,17.565,23150000.0
2009-10-09 05:00:00,17.485,17.662,17.422,17.538,20800000.0
2009-10-09 06:00:00,17.542,17.648,17.412,17.536,24100000.0
2009-10-09 07:00:00,17.505,17.728,17.439,17.601,26800000.0
2009-10-09 08:00:00,17.595,17.648,17.392,17.47,28050000.0
2009-10-09 09:00:00,17.499,17.629,17.399,17.48,31000000.0
2009-10-09 10:00:00,17.45,17.602,17.318,17.374,28050000.0
2009-10-09 11:00:00,17.426,17.594,17.36,17.422,26400000.0
2009-10-09 12:00:00,17.552,17.641,17.388,17.487,27200000.0
2009-10-09 13:00:00,17.606,17.671,17.42,17.532,26950000.0
2009-10-09 14:00:00,17.562,17.721,17.449,17.625,27950000.0
2009-10-09 15:00:00,17.567,17.71,17.416,17.576,25900000.0
2009-10-09 16:00:00,17.523,17.771,17.482,17.656,27550000.0
2009-10-09 17:00:00,17.665,17.786,17.483,17.521,27900000.0
2009-10-09 18:00:00,17.504,17.676,17.366,17.651,49000000.0
2009-10-09 19:00:00,17.691,17.707,17.481,17.517,23950000.0
2009-10-09 20:00:00,17.604,17.713,17.437,17.641,24250000.0
2009-10-09 21:00:00,17.64,17.77,17.52,17.696,23000000.0
2009-10-09 22:00:00,17.678,17.711,17.519,17.573,13350000.0
2009-10-11 23:00:00,17.657,17.698,17.504,17.504,6800000.0
2009-10-12 00:00:00,17.648,17.925,17.533,17.844,28050000.0
2009-10-12 01:00:00,17.866,17.918,17.67,17.777,29200000.0
2009-10-12 02:00:00,17.808,17.9,17.594,17.769,30400000.0
2009-10-12 03:00:00,17.732,17.816,17.542,17.711,25500000.0
2009-10-12 04:00:00,17.649,17.82,17.594,17.76,21150000.0
2009-10-12 05:00:00,17.758,17.864,17.571,17.73,23700000.0
2009-10-12 06:00:00,17.774,17.823,17.578,17.752,21600000.0
2009-10-12 07:00:00,17.748,17.838,17.606,17.772,25150000.0
2009-10-12 08:00:00,17.664,17.811,17.537,17.714,24950000.0
2009-10-12 09:00:00,17.696,17.787,17.515,17.603,49000000.0
2009-10-12 10:00:00,17.619,17.823,17.536,17.718,27900000.0
2009-10-12 11:00:00,17.663,17.873,17.613,17.668,27550000.0
2009-10-12 12:00:00,17.755,17.909,17.677,17.807,25900000.0
2009-10-12 13:00:00,17.829,17.909,17.633,17.794,27950000.0
2009-10-12 14:00:00,17.782,17.871,17.55,17.804,26950000.0
2009-10-12 15:00:00,17.698,17.869,17.629,17.817,27200000.0
2009-10-12 16:00:00,17.736,17.896,17.621,17.724,26850000.0
2009-10-12 17:00:00,17.64,17.828,17.558,17.661,28050000.0
2009-10-12 18:00:00,17.718,17.81,17.581,17.644,31650000.0
2009-10-12 19:00:00,17.65,17.829,17.603,17.766,28200000.0
2009-10-12 20:00:00,17.754,17.809,17.537,17.619,28600000.0
2009-10-12 21:00:00,17.637,17.776,17.527,17.673,24600000.0
2009-10-12 22:00:00,17.685,17.766,17.509,17.62,17350000.0
2009-10-12 23:00:00,17.695,17.73,17.519,17.71,13650000.0
2009-10-13 00:00:00,17.629,17.771,17.518,17.665,17850000.0
2009-10-13 01:00:00,17.633,17.812,17.559,17.77,33950000.0
2009-10-13 02:00:00,17.728,17.806,17.55,17.704,32500000.0
2009-10-13 03:00:00,17.679,17.78,17.525,17.716,27150000.0
2009-10-13 04:00:00,17.738,17.775,17.54,17.701,26750000.0
2009-10-13 05:00:00,17.719,17.823,17.567,17.725,21850000.0
2009-10-13 06:00:00,17.734,17.81,17.568,17.729,24250000.0
2009-10-13 07:00:00,17.76,17.835,17.605,17.743,18250000.0
2009-10-13 08:00:00,17.651,17.831,17.587,17.765,23050000.0
2009-10-13 09:00:00,17.651,17.794,17.555,17.629,48650000.0
2009-10-13 10:00:00,17.647,17.915,17.587,17.808,27900000.0
2009-10-13 11:00:00,17.81,17.937,17.689,17.708,27050000.0
2009-10-13 12:00:00,17.782,18.001,17.713,17.921,25900000.0
2009-10-13 13:00:00,17.978,18.013,17.757,17.851,27950000.0
2009-10-13 14:00:00,17.825,17.99,17.627,17.767,27050000.0
2009-10-13 15:00:00,17.678,17.789,17.473,17.649,27200000.0
2009-10-13 16:00:00,17.528,17.733,17.367,17.618,26850000.0
2009-10-13 17:00:00,17.568,17.783,17.482,17.675,28050000.0
2009-10-13 18:00:00,17.721,17.835,17.605,17.71,31450000.0
2009-10-13 19:00:00,17.718,17.842,17.599,17.803,28150000.0
2009-10-13 20:00:00,17.799,17.815,17.476,17.636,29200000.0
2009-10-13 21:00:00,17.646,17.778,17.528,17.695,26450000.0
2009-10-13 22:00:00,17.688,17.789,17.521,17.678,25100000.0
2009-10-13 23:00:00,17.747,17.803,17.568,17.71,12350000.0
2009-10-14 00:00:00,17.703,17.861,17.601,17.742,22600000.0
2009-10-14 01:00:00,17.649,17.873,17.588,17.778,36400000.0
2009-10-14 02:00:00,17.79,17.857,17.598,17.78,31350000.0
2009-10-14 03:00:00,17.732,17.901,17.615,17.825,27850000.0
2009-10-14 04:00:00,17.722,17.902,17.681,17.864,22550000.0
2009-10-14 05:00:00,17.879,18.045,17.767,17.973,27300000.0
2009-10-14 06:00:00,17.955,18.041,17.781,17.959,25300000.0
2009-10-14 07:00:00,17.859,18.011,17.774,17.933,23400000.0
2009-10-14 08:00:00,17.835,18.098,17.802,17.994,25500000.0
2009-10-14 09:00:00,17.949,18.063,17.828,17.906,49350000.0
2009-10-14 10:00:00,17.9,18.071,17.696,17.85,27900000.0
2009-10-14 11:00:00,17.841,17.986,17.695,17.695,27550000.0
2009-10-14 12:00:00,17.75,17.918,17.669,17.853,25900000.0
2009-10-14 13:00:00,17.926,17.931,17.571,17.688,27950000.0
2009-10-14 14:00:00,17.655,17.874,17.565,17.806,27000000.0
2009-10-14 15:00:00,17.704,17.91,17.673,17.836,27200000.0
2009-10-14 16:00:00,17.714,17.884,17.621,17.75,26850000.0
2009-10-14 17:00:00,17.716,17.896,17.65,17.737,28050000.0
2009-10-14 18:00:00,17.745,17.885,17.664,17.79,31450000.0
2009-10-14 19:00:00,17.791,17.925,17.661,17.824,28150000.0
2009-10-14 20:00:00,17.811,17.932,17.639,17.724,29350000.0
2009-10-14 21:00:00,17.764,17.883,17.64,17.78,25050000.0
2009-10-14 22:00:00,17.787,17.898,17.64,17.88,22650000.0
2009-10-14 23:00:00,17.851,17.88,17.678,17.813,9400000.0
2009-10-15 00:00:00,17.826,17.945,17.701,17.82,20700000.0
2009-10-15 01:00:00,17.747,17.976,17.715,17.842,35200000.0
2009-10-15 02:00:00,17.878,17.938,17.655,17.886,32900000.0
2009-10-15 03:00:00,17.878,17.96,17.664,17.813,28250000.0
2009-10-15 04:00:00,17.817,17.932,17.672,17.797,21650000.0
2009-10-15 05:00:00,17.85,17.932,17.656,17.873,28650000.0
2009-10-15 06:00:00,17.861,17.959,17.701,17.93,25300000.0
2009-10-15 07:00:00,17.863,17.986,17.708,17.907,25250000.0
2009-10-15 08:00:00,17.8,17.945,17.602,17.749,25550000.0
2009-10-15 09:00:00,17.732,17.811,17.536,17.671,49000000.0
2009-10-15 10:00:00,17.664,17.828,17.564,17.698,27900000.0
2009-10-15 11:00:00,17.698,17.803,17.306,17.36,27550000.0
2009-10-15 12:00:00,17.416,17.616,17.37,17.508,25900000.0
2009-10-15 13:00:00,17.523,17.547,17.257,17.367,27950000.0
2009-10-15 14:00:00,17.325,17.505,17.172,17.426,27100000.0
2009-10-15 15:00:00,17.328,17.591,17.261,17.548,27200000.0
2009-10-15 16:00:00,17.421,17.631,17.379,17.531,26850000.0
2009-10-15 17:00:00,17.487,17.717,17.463,17.55,28050000.0
2009-10-15 18:00:00,17.589,17.715,17.287,17.372,31450000.0
2009-10-15 19:00:00,17.358,17.453,17.15,17.33,28150000.0
2009-10-15 20:00:00,17.333,17.431,17.193,17.311,29700000.0
2009-10-15 21:00:00,17.324,17.434,17.132,17.275,26250000.0
2009-10-15 22:00:00,17.27,17.397,17.1,17.328,22100000.0
2009-10-15 23:00:00,17.338,17.399,17.147,17.277,11350000.0
2009-10-16 00:00:00,17.282,17.397,17.117,17.225,20800000.0
2009-10-16 01:00:00,17.243,17.465,17.196,17.336,34850000.0
2009-10-16 02:00:00,17.42,17.487,17.238,17.42,32350000.0
2009-10-16 03:00:00,17.399,17.504,17.251,17.453,27350000.0
2009-10-16 04:00:00,17.436,17.507,17.295,17.47,22500000.0
2009-10-16 05:00:00,17.44,17.499,17.245,17.403,26000000.0
2009-10-16 06:00:00,17.395,17.464,17.149,17.237,24650000.0
2009-10-16 07:00:00,17.213,17.399,17.09,17.284,26400000.0
2009-10-16 08:00:00,17.201,17.377,17.104,17.279,25500000.0
2009-10-16 09:00:00,17.239,17.459,17.135,17.277,49050000.0
2009-10-16 10:00:00,17.29,17.437,17.136,17.21,27900000.0
2009-10-16 11:00:00,17.216,17.355,17.099,17.184,27550000.0
2009-10-16 12:00:00,17.27,17.408,17.143,17.278,25900000.0
2009-10-16 13:00:00,17.334,17.352,17.04,17.192,27950000.0
2009-10-16 14:00:00,17.159,17.295,17.036,17.248,26850000.0
2009-10-16 15:00:00,17.14,17.373,17.108,17.294,27200000.0
2009-10-16 16:00:00,17.172,17.435,17.133,17.313,26850000.0
2009-10-16 17:00:00,17.264,17.535,17.264,17.333,28050000.0
2009-10-16 18:00:00,17.381,17.489,17.141,17.272,31450000.0
2009-10-16 19:00:00,17.29,17.437,17.199,17.353,28150000.0
2009-10-16 20:00:00,17.36,17.439,17.185,17.41,27200000.0
2009-10-16 21:00:00,17.351,17.467,17.217,17.396,22500000.0
2009-10-16 22:00:00,17.39,17.491,17.253,17.355,19700000.0
2009-10-18 23:00:00,17.358,17.404,17.252,17.352,4400000.0
2009-10-19 00:00:00,17.33,17.562,17.242,17.381,20000000.0
2009-10-19 01:00:00,17.339,17.527,17.251,17.408,36350000.0
2009-10-19 02:00:00,17.45,17.45,17.105,17.134,36900000.0
2009-10-19 03:00:00,17.18,17.361,17.137,17.243,18550000.0
2009-10-19 04:00:00,17.324,17.399,17.132,17.387,21500000.0
2009-10-19 05:00:00,17.297,17.45,17.189,17.358,25100000.0
2009-10-19 06:00:00,17.344,17.433,17.18,17.311,26650000.0
2009-10-19 07:00:00,17.269,17.449,17.2,17.355,30150000.0
2009-10-19 08:00:00,17.378,17.491,17.172,17.386,28150000.0
2009-10-19 09:00:00,17.395,17.559,17.267,17.353,31450000.0
2009-10-19 10:00:00,17.332,17.523,17.261,17.323,28050000.0
2009-10-19 11:00:00,17.362,17.526,17.257,17.364,26850000.0
2009-10-19 12:00:00,17.469,17.53,17.297,17.363,27200000.0
2009-10-19 13:00:00,17.464,17.541,17.294,17.408,27100000.0
2009-10-19 14:00:00,17.434,17.532,17.239,17.417,27950000.0
2009-10-19 15:00:00,17.389,17.462,17.177,17.262,25900000.0
2009-10-19 16:00:00,17.196,17.54,17.196,17.381,27550000.0
2009-10-19 17:00:00,17.384,17.593,17.289,17.449,27900000.0
2009-10-19 18:00:00,17.445,17.613,17.371,17.55,49050000.0
2009-10-19 19:00:00,17.584,17.638,17.387,17.45,25550000.0
2009-10-19 20:00:00,17.565,17.716,17.411,17.7,25450000.0
2009-10-19 21:00:00,17.643,17.738,17.486,17.682,24550000.0
2009-10-19 22:00:00,17.683,17.868,17.531,17.801,26550000.0
2009-10-19 23:00:00,17.807,17.823,17.604,17.8,19450000.0
2009-10-20 00:00:00,17.794,17.884,17.638,17.756,26250000.0
2009-10-20 01:00:00,17.791,17.846,17.574,17.704,32600000.0
2009-10-20 02:00:00,17.77,17.896,17.585,17.691,35800000.0
2009-10-20 03:00:00,17.819,17.909,17.645,17.76,23350000.0
2009-10-20 04:00:00,17.86,17.955,17.687,17.853,24600000.0
2009-10-20 05:00:00,17.773,17.914,17.664,17.798,26200000.0
2009-10-20 06:00:00,17.806,17.86,17.598,17.765,27350000.0
2009-10-20 07:00:00,17.73,17.841,17.594,17.776,31950000.0
2009-10-20 08:00:00,17.775,17.846,17.616,17.72,28050000.0
2009-10-20 09:00:00,17.702,17.855,17.532,17.617,31450000.0
2009-10-20 10:00:00,17.554,17.763,17.519,17.544,28050000.0
2009-10-20 11:00:00,17.629,17.755,17.509,17.558,26850000.0
2009-10-20 12:00:00,17.693,17.763,17.527,17.605,27150000.0
2009-10-20 13:00:00,17.716,17.802,17.539,17.692,27100000.0
2009-10-20 14:00:00,17.707,17.798,17.552,17.724,27950000.0
2009-10-20 15:00:00,17.699,17.789,17.515,17.634,25900000.0
2009-10-20 16:00:00,17.576,17.734,17.405,17.566,27550000.0
2009-10-20 17:00:00,17.569,17.699,17.264,17.372,27900000.0
2009-10-20 18:00:00,17.356,17.563,17.273,17.494,49850000.0
2009-10-20 19:00:00,17.509,17.581,17.328,17.431,25100000.0
2009-10-20 20:00:00,17.499,17.614,17.354,17.502,25400000.0
2009-10-20 21:00:00,17.49,17.56,17.327,17.488,26600000.0
2009-10-20 22:00:00,17.472,17.535,17.3,17.467,25400000.0
2009-10-20 23:00:00,17.467,17.509,17.285,17.426,15300000.0
2009-10-21 00:00:00,17.444,17.558,17.281,17.447,27550000.0
2009-10-21 01:00:00,17.444,17.51,17.259,17.457,35200000.0
2009-10-21 02:00:00,17.45,17.507,17.232,17.257,35050000.0
2009-10-21 03:00:00,17.26,17.447,17.171,17.27,22250000.0
2009-10-21 04:00:00,17.341,17.442,17.156,17.39,24300000.0
2009-10-21 05:00:00,17.384,17.472,17.231,17.398,27200000.0
2009-10-21 06:00:00,17.391,17.491,17.2,17.398,26900000.0
2009-10-21 07:00:00,17.346,17.517,17.239,17.406,32150000.0
2009-10-21 08:00:00,17.425,17.515,17.254,17.367,28150000.0
2009-10-21 09:00:00,17.383,17.545,17.323,17.421,31450000.0
2009-10-21 10:00:00,17.387,17.507,17.255,17.34,28050000.0
2009-10-21 11:00:00,17.411,17.511,17.239,17.289,26850000.0
2009-10-21 12:00:00,17.425,17.468,17.249,17.288,27200000.0
2009-10-21 13:00:00,17.384,17.436,17.128,17.259,27100000.0
2009-10-21 14:00:00,17.302,17.421,17.141,17.284,27950000.0
2009-10-21 15:00:00,17.282,17.541,17.128,17.375,25750000.0
2009-10-21 16:00:00,17.322,17.7,17.322,17.529,27550000.0
2009-10-21 17:00:00,17.556,17.711,17.431,17.551,27900000.0
2009-10-21 18:00:00,17.551,17.753,17.446,17.606,49850000.0
2009-10-21 19:00:00,17.729,17.812,17.531,17.607,25450000.0
2009-10-21 20:00:00,17.698,17.773,17.528,17.75,25650000.0
2009-10-21 21:00:00,17.713,17.793,17.445,17.606,26700000.0
2009-10-21 22:00:00,17.618,17.701,17.432,17.571,26550000.0
2009-10-21 23:00:00,17.666,17.692,17.468,17.621,13550000.0
2009-10-22 00:00:00,17.636,17.71,17.451,17.625,27800000.0
2009-10-22 01:00:00,17.65,17.706,17.461,17.626,33650000.0
2009-10-22 02:00:00,17.66,17.749,17.458,17.529,37050000.0
2009-10-22 03:00:00,17.561,17.739,17.478,17.596,22000000.0
2009-10-22 04:00:00,17.709,17.768,17.475,17.618,25600000.0
2009-10-22 05:00:00,17.548,17.637,17.374,17.517,26450000.0
2009-10-22 06:00:00,17.518,17.635,17.391,17.551,27850000.0
2009-10-22 07:00:00,17.49,17.689,17.415,17.555,32600000.0
2009-10-22 08:00:00,17.557,17.637,17.36,17.449,28100000.0
2009-10-22 09:00:00,17.454,17.619,17.352,17.448,31450000.0
2009-10-22 10:00:00,17.444,17.607,17.278,17.285,28150000.0
2009-10-22 11:00:00,17.376,17.518,17.224,17.379,26850000.0
2009-10-22 12:00:00,17.498,17.534,17.299,17.407,27200000.0
2009-10-22 13:00:00,17.5,17.582,17.342,17.451,27100000.0
2009-10-22 14:00:00,17.486,17.578,17.28,17.441,27950000.0
2009-10-22 15:00:00,17.399,17.529,17.248,17.324,25750000.0
2009-10-22 16:00:00,17.272,17.594,17.23,17.508,27550000.0
2009-10-22 17:00:00,17.522,17.644,17.387,17.44,27900000.0
2009-10-22 18:00:00,17.406,17.575,17.255,17.52,49850000.0
2009-10-22 19:00:00,17.529,17.562,17.332,17.446,25350000.0
2009-10-22 20:00:00,17.51,17.629,17.376,17.561,25650000.0
2009-10-22 21:00:00,17.563,17.642,17.396,17.569,26500000.0
2009-10-22 22:00:00,17.576,17.761,17.393,17.628,27600000.0
2009-10-22 23:00:00,17.627,17.703,17.478,17.65,15100000.0
2009-10-23 00:00:00,17.652,17.746,17.491,17.587,26800000.0
2009-10-23 01:00:00,17.701,17.759,17.508,17.665,34750000.0
2009-10-23 02:00:00,17.69,17.785,17.49,17.494,36150000.0
2009-10-23 03:00:00,17.614,17.71,17.453,17.606,22100000.0
2009-10-23 04:00:00,17.642,17.691,17.451,17.66,23800000.0
2009-10-23 05:00:00,17.558,17.755,17.473,17.66,25300000.0
2009-10-23 06:00:00,17.645,17.771,17.516,17.7,27050000.0
2009-10-23 07:00:00,17.605,17.753,17.481,17.687,32000000.0
2009-10-23 08:00:00,17.682,17.73,17.483,17.546,28100000.0
2009-10-23 09:00:00,17.527,17.726,17.471,17.562,31450000.0
2009-10-23 10:00:00,17.507,17.718,17.452,17.502,28050000.0
2009-10-23 11:00:00,17.578,17.754,17.48,17.578,26850000.0
2009-10-23 12:00:00,17.694,17.742,17.518,17.534,27200000.0
2009-10-23 13:00:00,17.644,17.745,17.476,17.633,27100000.0
2009-10-23 14:00:00,17.652,17.908,17.491,17.908,27950000.0
2009-10-23 15:00:00,17.863,17.936,17.656,17.764,26050000.0
2009-10-23 16:00:00,17.728,17.882,17.529,17.603,27550000.0
2009-10-23 17:00:00,17.622,17.741,17.318,17.584,27900000.0
2009-10-23 18:00:00,17.586,17.754,17.512,17.648,49850000.0
2009-10-23 19:00:00,17.675,17.735,17.495,17.562,25450000.0
2009-10-23 20:00:00,17.673,17.684,17.447,17.597,25450000.0
2009-10-23 21:00:00,17.598,17.674,17.442,17.674,28000000.0
2009-10-23 22:00:00,17.669,17.711,17.479,17.556,22350000.0
2009-10-25 23:00:00,17.647,17.688,17.463,17.515,8300000.0
2009-10-26 00:00:00,17.655,17.71,17.44,17.6,28300000.0
2009-10-26 01:00:00,17.634,17.72,17.445,17.554,33500000.0
2009-10-26 02:00:00,17.526,17.649,17.349,17.476,37150000.0
2009-10-26 03:00:00,17.541,17.69,17.411,17.577,22750000.0
2009-10-26 04:00:00,17.619,17.724,17.465,17.633,25150000.0
2009-10-26 05:00:00,17.561,17.693,17.449,17.608,25200000.0
2009-10-26 06:00:00,17.593,17.7,17.451,17.587,28150000.0
2009-10-26 07:00:00,17.567,17.698,17.452,17.622,30550000.0
2009-10-26 08:00:00,17.613,17.714,17.491,17.597,28200000.0
2009-10-26 09:00:00,17.597,17.737,17.476,17.605,31300000.0
2009-10-26 10:00:00,17.566,17.772,17.504,17.528,28050000.0
2009-10-26 11:00:00,17.59,17.724,17.491,17.55,26850000.0
2009-10-26 12:00:00,17.687,17.716,17.477,17.541,27200000.0
2009-10-26 13:00:00,17.644,17.704,17.47,17.528,27250000.0
2009-10-26 14:00:00,17.567,17.677,17.435,17.638,27950000.0
2009-10-26 15:00:00,17.596,17.76,17.49,17.636,25900000.0
2009-10-26 16:00:00,17.574,17.754,17.44,17.48,27550000.0
2009-10-26 17:00:00,17.492,17.642,17.315,17.344,27900000.0
2009-10-26 18:00:00,17.345,17.425,17.112,17.288,49850000.0
2009-10-26 19:00:00,17.31,17.316,16.867,17.007,25450000.0
2009-10-26 20:00:00,17.081,17.177,16.904,17.071,25550000.0
2009-10-26 21:00:00,17.059,17.161,16.918,17.098,26900000.0
2009-10-26 22:00:00,17.109,17.139,16.884,17.037,23650000.0
2009-10-26 23:00:00,17.049,17.102,16.891,17.04,37450000.0
2009-10-27 00:00:00,17.01,17.123,16.846,17.011,29250000.0
2009-10-27 01:00:00,17.031,17.12,16.843,16.95,35400000.0
2009-10-27 02:00:00,17.09,17.18,16.846,16.965,37700000.0
2009-10-27 03:00:00,17.063,17.186,16.93,17.18,26450000.0
2009-10-27 04:00:00,17.027,17.227,16.952,17.165,25300000.0
2009-10-27 05:00:00,17.094,17.248,16.979,17.159,26300000.0
2009-10-27 06:00:00,17.139,17.253,16.99,17.101,28150000.0
2009-10-27 07:00:00,17.081,17.208,16.982,17.128,31600000.0
2009-10-27 08:00:00,17.142,17.258,16.993,17.101,28100000.0
2009-10-27 09:00:00,17.098,17.224,16.904,16.972,31450000.0
2009-10-27 10:00:00,16.975,17.159,16.863,16.921,28050000.0
2009-10-27 11:00:00,16.981,17.082,16.866,16.89,26850000.0
2009-10-27 12:00:00,17.029,17.111,16.884,16.975,27200000.0
2009-10-27 13:00:00,17.087,17.189,16.909,17.013,27100000.0
2009-10-27 14:00:00,17.025,17.074,16.762,16.999,27950000.0
2009-10-27 15:00:00,16.971,17.091,16.68,16.742,25850000.0
2009-10-27 16:00:00,16.682,16.838,16.459,16.692,27550000.0
2009-10-27 17:00:00,16.701,16.852,16.567,16.676,27900000.0
2009-10-27 18:00:00,16.677,16.792,16.495,16.656,49850000.0
2009-10-27 19:00:00,16.679,16.72,16.352,16.443,25500000.0
2009-10-27 20:00:00,16.537,16.653,16.361,16.585,25600000.0
2009-10-27 21:00:00,16.572,16.65,16.431,16.631,26900000.0
2009-10-27 22:00:00,16.647,16.719,16.459,16.646,23600000.0
2009-10-27 23:00:00,16.677,16.73,16.456,16.72,30200000.0
2009-10-28 00:00:00,16.672,16.763,16.508,16.681,26400000.0
2009-10-28 01:00:00,16.715,16.768,16.502,16.73,37250000.0
2009-10-28 02:00:00,16.66,16.808,16.494,16.531,37000000.0
2009-10-28 03:00:00,16.532,16.757,16.506,16.653,20900000.0
2009-10-28 04:00:00,16.718,16.785,16.52,16.674,23900000.0
2009-10-28 05:00:00,16.625,16.76,16.491,16.66,26300000.0
2009-10-28 06:00:00,16.612,16.693,16.465,16.611,27750000.0
2009-10-28 07:00:00,16.567,16.73,16.451,16.633,32100000.0
2009-10-28 08:00:00,16.626,16.733,16.482,16.634,28000000.0
2009-10-28 09:00:00,16.612,16.755,16.487,16.601,31550000.0
2009-10-28 10:00:00,16.567,16.699,16.419,16.433,28050000.0
2009-10-28 11:00:00,16.482,16.643,16.341,16.412,26850000.0
2009-10-28 12:00:00,16.519,16.606,16.333,16.417,27200000.0
2009-10-28 13:00:00,16.524,16.603,16.185,16.269,27100000.0
2009-10-28 14:00:00,16.295,16.468,16.152,16.449,27950000.0
2009-10-28 15:00:00,16.38,16.505,16.188,16.351,25850000.0
2009-10-28 16:00:00,16.292,16.446,16.144,16.216,27550000.0
2009-10-28 17:00:00,16.209,16.358,16.07,16.163,27900000.0
2009-10-28 18:00:00,16.134,16.273,15.974,16.033,49850000.0
2009-10-28 19:00:00,16.149,16.237,15.966,16.106,25450000.0
2009-10-28 20:00:00,16.199,16.251,15.996,16.139,25700000.0
2009-10-28 21:00:00,16.136,16.208,15.943,16.133,27200000.0
2009-10-28 22:00:00,16.141,16.188,15.954,16.105,22250000.0
2009-10-28 23:00:00,16.123,16.21,15.913,16.056,27800000.0
2009-10-29 00:00:00,16.072,16.236,15.927,16.2,29500000.0
2009-10-29 01:00:00,16.195,16.244,15.981,16.09,37000000.0
2009-10-29 02:00:00,16.23,16.326,15.974,16.114,37350000.0
2009-10-29 03:00:00,16.222,16.287,16.018,16.159,23800000.0
2009-10-29 04:00:00,16.205,16.25,16.017,16.25,25850000.0
2009-10-29 05:00:00,16.124,16.255,16.053,16.24,24950000.0
2009-10-29 06:00:00,16.184,16.283,16.041,16.181,27800000.0
2009-10-29 07:00:00,16.119,16.3,16.036,16.208,31950000.0
2009-10-29 08:00:00,16.215,16.292,16.043,16.131,28150000.0
2009-10-29 09:00:00,16.165,16.294,16.047,16.192,31450000.0
2009-10-29 10:00:00,16.143,16.366,16.049,16.216,28050000.0
2009-10-29 11:00:00,16.245,16.365,16.115,16.185,26850000.0
2009-10-29 12:00:00,16.296,16.333,16.115,16.206,27200000.0
2009-10-29 13:00:00,16.32,16.35,16.116,16.225,27100000.0
2009-10-29 14:00:00,16.237,16.452,16.092,16.435,27950000.0
2009-10-29 15:00:00,16.396,16.552,16.201,16.413,25900000.0
2009-10-29 16:00:00,16.35,16.588,16.295,16.428,27550000.0
2009-10-29 17:00:00,16.461,16.657,16.404,16.481,27900000.0
2009-10-29 18:00:00,16.479,16.693,16.418,16.609,49850000.0
2009-10-29 19:00:00,16.632,16.678,16.441,16.489,25600000.0
2009-10-29 20:00:00,16.57,16.66,16.43,16.618,25200000.0
2009-10-29 21:00:00,16.598,16.71,16.469,16.651,26450000.0
2009-10-29 22:00:00,16.639,16.701,16.467,16.651,19500000.0
2009-10-29 23:00:00,16.631,16.69,16.459,16.65,27250000.0
2009-10-30 00:00:00,16.642,16.7,16.477,16.69,28600000.0
2009-10-30 01:00:00,16.644,16.713,16.463,16.652,35700000.0
2009-10-30 02:00:00,16.62,16.679,16.404,16.477,38200000.0
2009-10-30 03:00:00,16.492,16.643,16.428,16.581,26750000.0
2009-10-30 04:00:00,16.614,16.65,16.416,16.65,23750000.0
2009-10-30 05:00:00,16.546,16.71,16.438,16.615,24950000.0
2009-10-30 06:00:00,16.602,16.746,16.491,16.621,28600000.0
2009-10-30 07:00:00,16.627,16.749,16.496,16.67,31800000.0
2009-10-30 08:00:00,16.668,16.73,16.475,16.551,28000000.0
2009-10-30 09:00:00,16.544,16.67,16.414,16.495,31600000.0
2009-10-30 10:00:00,16.431,16.607,16.37,16.448,27900000.0
2009-10-30 11:00:00,16.478,16.633,16.391,16.442,26850000.0
2009-10-30 12:00:00,16.541,16.628,16.399,16.47,27200000.0
2009-10-30 13:00:00,16.567,16.637,16.343,16.43,27100000.0
2009-10-30 14:00:00,16.455,16.581,16.268,16.385,27950000.0
2009-10-30 15:00:00,16.35,16.532,16.256,16.355,26000000.0
2009-10-30 16:00:00,16.292,16.502,16.204,16.297,27550000.0
2009-10-30 17:00:00,16.319,16.413,16.03,16.107,27900000.0
2009-10-30 18:00:00,16.112,16.282,15.977,16.165,49850000.0
2009-10-30 19:00:00,16.191,16.292,16.026,16.127,25150000.0
2009-10-30 20:00:00,16.217,16.36,16.072,16.251,25450000.0
2009-10-30 21:00:00,16.244,16.408,16.108,16.334,27450000.0
2009-10-30 22:00:00,16.351,16.363,16.129,16.209,23850000.0
2009-11-02 00:00:00,16.243,16.33,16.083,16.31,42350000.0
2009-11-02 01:00:00,16.266,16.43,16.096,16.303,35200000.0
2009-11-02 02:00:00,16.38,16.456,16.147,16.362,35650000.0
2009-11-02 03:00:00,16.346,16.419,16.188,16.357,26850000.0
2009-11-02 04:00:00,16.34,16.415,16.136,16.353,28300000.0
2009-11-02 05:00:00,16.357,16.462,16.202,16.409,26150000.0
2009-11-02 06:00:00,16.391,16.458,16.195,16.371,27250000.0
2009-11-02 07:00:00,16.358,16.463,16.182,16.41,25200000.0
2009-11-02 08:00:00,16.324,16.489,16.26,16.428,25650000.0
2009-11-02 09:00:00,16.39,16.471,16.21,16.298,49850000.0
2009-11-02 10:00:00,16.284,16.56,16.239,16.426,27900000.0
2009-11-02 11:00:00,16.429,16.661,16.33,16.44,27550000.0
2009-11-02 12:00:00,16.499,16.644,16.364,16.454,25750000.0
2009-11-02 13:00:00,16.53,16.635,16.329,16.5,27950000.0
2009-11-02 14:00:00,16.474,16.589,16.333,16.583,27100000.0
2009-11-02 15:00:00,16.481,16.583,16.274,16.415,27200000.0
2009-11-02 16:00:00,16.312,16.571,16.222,16.475,26850000.0
2009-11-02 17:00:00,16.408,16.696,16.405,16.432,28050000.0
2009-11-02 18:00:00,16.47,16.674,16.368,16.554,31450000.0
2009-11-02 19:00:00,16.564,16.66,16.338,16.453,28150000.0
2009-11-02 20:00:00,16.44,16.5,16.162,16.252,31950000.0
2009-11-02 21:00:00,16.276,16.455,16.178,16.326,27650000.0
2009-11-02 22:00:00,16.315,16.45,16.177,16.327,25500000.0
2009-11-02 23:00:00,16.377,16.494,16.223,16.426,20750000.0
2009-11-03 00:00:00,16.354,16.55,16.238,16.54,29050000.0
2009-11-03 01:00:00,16.27,16.61,16.27,16.552,37250000.0
2009-11-03 02:00:00,16.6,16.64,16.349,16.585,35050000.0
2009-11-03 03:00:00,16.576,16.669,16.423,16.615,27550000.0
2009-11-03 04:00:00,16.613,16.65,16.431,16.601,27250000.0
2009-11-03 05:00:00,16.596,16.698,16.418,16.561,26550000.0
2009-11-03 06:00:00,16.554,16.626,16.364,16.59,27400000.0
2009-11-03 07:00:00,16.519,16.607,16.394,16.577,25250000.0
2009-11-03 08:00:00,16.449,16.64,16.401,16.561,25900000.0
2009-11-03 09:00:00,16.513,16.597,16.338,16.415,49850000.0
2009-11-03 10:00:00,16.413,16.548,16.286,16.357,27900000.0
2009-11-03 11:00:00,16.351,16.518,16.228,16.228,27550000.0
2009-11-03 12:00:00,16.281,16.425,16.178,16.302,26000000.0
2009-11-03 13:00:00,16.343,16.385,16.125,16.299,27950000.0
2009-11-03 14:00:00,16.238,16.47,16.177,16.399,27100000.0
2009-11-03 15:00:00,16.318,16.455,16.169,16.285,27000000.0
2009-11-03 16:00:00,16.192,16.411,16.085,16.317,26850000.0
2009-11-03 17:00:00,16.246,17.06,16.183,16.783,28050000.0
2009-11-03 18:00:00,16.786,17.023,16.668,16.818,31400000.0
2009-11-03 19:00:00,16.887,17.039,16.681,17.013,28650000.0
2009-11-03 20:00:00,16.989,17.225,16.823,17.089,31650000.0
2009-11-03 21:00:00,17.142,17.318,17.012,17.138,27900000.0
2009-11-03 22:00:00,17.136,17.267,16.993,17.155,26450000.0
2009-11-03 23:00:00,17.214,17.269,17.02,17.191,25800000.0
2009-11-04 00:00:00,17.121,17.222,16.998,17.205,23000000.0
2009-11-04 01:00:00,17.087,17.253,16.993,17.139,37300000.0
2009-11-04 02:00:00,17.12,17.154,16.88,17.126,35150000.0
2009-11-04 03:00:00,17.072,17.165,16.94,17.111,24900000.0
2009-11-04 04:00:00,17.096,17.202,16.951,17.15,25750000.0
2009-11-04 05:00:00,17.144,17.231,16.965,17.136,24950000.0
2009-11-04 06:00:00,17.136,17.227,16.947,17.18,25600000.0
2009-11-04 07:00:00,17.18,17.228,17.022,17.138,25550000.0
2009-11-04 08:00:00,17.038,17.235,16.959,17.195,25500000.0
2009-11-04 09:00:00,17.157,17.25,16.967,17.048,48950000.0
2009-11-04 10:00:00,17.061,17.33,17.004,17.18,28000000.0
2009-11-04 11:00:00,17.153,17.379,17.103,17.169,27550000.0
2009-11-04 12:00:00,17.202,17.496,17.143,17.37,25750000.0
2009-11-04 13:00:00,17.427,17.444,17.176,17.346,28150000.0
2009-11-04 14:00:00,17.316,17.47,17.212,17.404,27100000.0
2009-11-04 15:00:00,17.299,17.536,17.234,17.391,27250000.0
2009-11-04 16:00:00,17.286,17.481,17.225,17.36,26850000.0
2009-11-04 17:00:00,17.315,17.605,17.263,17.425,28050000.0
2009-11-04 18:00:00,17.454,17.567,17.25,17.364,31550000.0
2009-11-04 19:00:00,17.354,17.509,17.269,17.422,28200000.0
2009-11-04 20:00:00,17.409,17.49,17.163,17.248,31900000.0
2009-11-04 21:00:00,17.306,17.52,17.185,17.514,27700000.0
2009-11-04 22:00:00,17.523,17.535,17.224,17.3,27350000.0
2009-11-04 23:00:00,17.4,17.484,17.227,17.436,22500000.0
2009-11-05 00:00:00,17.437,17.487,17.21,17.43,29500000.0
2009-11-05 01:00:00,17.292,17.499,17.227,17.348,37350000.0
2009-11-05 02:00:00,17.39,17.482,17.209,17.385,35100000.0
2009-11-05 03:00:00,17.371,17.413,17.171,17.332,26400000.0
2009-11-05 04:00:00,17.313,17.374,17.126,17.329,26550000.0
2009-11-05 05:00:00,17.312,17.407,17.048,17.212,26650000.0
2009-11-05 06:00:00,17.232,17.363,17.095,17.264,27150000.0
2009-11-05 07:00:00,17.254,17.37,17.126,17.287,25700000.0
2009-11-05 08:00:00,17.178,17.341,17.047,17.223,25800000.0
2009-11-05 09:00:00,17.191,17.286,17.053,17.118,49750000.0
2009-11-05 10:00:00,17.126,17.338,17.046,17.234,27900000.0
2009-11-05 11:00:00,17.211,17.478,17.121,17.221,27550000.0
2009-11-05 12:00:00,17.294,17.483,17.196,17.316,26050000.0
2009-11-05 13:00:00,17.378,17.45,17.177,17.31,28300000.0
2009-11-05 14:00:00,17.305,17.449,17.198,17.366,27100000.0
2009-11-05 15:00:00,17.29,17.513,17.22,17.416,27050000.0
2009-11-05 16:00:00,17.317,17.483,17.232,17.376,26850000.0
2009-11-05 17:00:00,17.288,17.474,17.204,17.344,28050000.0
2009-11-05 18:00:00,17.356,17.493,17.203,17.272,31550000.0
2009-11-05 19:00:00,17.277,17.433,17.162,17.326,28150000.0
2009-11-05 20:00:00,17.34,17.439,17.15,17.258,32000000.0
2009-11-05 21:00:00,17.283,17.421,17.17,17.324,28000000.0
2009-11-05 22:00:00,17.332,17.452,17.161,17.307,25500000.0
2009-11-05 23:00:00,17.384,17.45,17.197,17.381,22700000.0
2009-11-06 00:00:00,17.288,17.42,17.178,17.38,25000000.0
2009-11-06 01:00:00,17.262,17.425,17.177,17.38,39800000.0
2009-11-06 02:00:00,17.39,17.464,17.18,17.362,34000000.0
2009-11-06 03:00:00,17.348,17.49,17.218,17.403,25050000.0
2009-11-06 04:00:00,17.396,17.496,17.25,17.47,23900000.0
2009-11-06 05:00:00,17.349,17.526,17.276,17.473,26850000.0
2009-11-06 06:00:00,17.444,17.508,17.27,17.405,26600000.0
2009-11-06 07:00:00,17.423,17.492,17.279,17.432,25550000.0
2009-11-06 08:00:00,17.32,17.49,17.27,17.442,25150000.0
2009-11-06 09:00:00,17.397,17.57,17.279,17.357,50750000.0
2009-11-06 10:00:00,17.38,17.582,17.306,17.467,27900000.0
2009-11-06 11:00:00,17.451,17.582,17.351,17.383,27550000.0
2009-11-06 12:00:00,17.443,17.56,17.326,17.473,25550000.0
2009-11-06 13:00:00,17.513,17.552,17.302,17.442,27600000.0
2009-11-06 14:00:00,17.41,17.567,17.297,17.462,27350000.0
2009-11-06 15:00:00,17.331,17.535,17.166,17.289,27100000.0
2009-11-06 16:00:00,17.187,17.568,17.143,17.415,26850000.0
2009-11-06 17:00:00,17.352,17.541,17.165,17.292,28050000.0
2009-11-06 18:00:00,17.294,17.435,17.145,17.243,31300000.0
2009-11-06 19:00:00,17.237,17.436,17.144,17.319,28200000.0
2009-11-06 20:00:00,17.329,17.392,17.134,17.224,32000000.0
2009-11-06 21:00:00,17.262,17.381,17.142,17.34,26250000.0
2009-11-06 22:00:00,17.282,17.391,17.148,17.252,24900000.0
2009-11-06 23:00:00,17.35,17.408,17.165,17.316,15050000.0
2009-11-09 00:00:00,17.248,17.47,17.2,17.44,32250000.0
2009-11-09 01:00:00,17.258,17.5,17.2,17.322,37150000.0
2009-11-09 02:00:00,17.49,17.541,17.208,17.368,37150000.0
2009-11-09 03:00:00,17.464,17.533,17.308,17.53,24600000.0
2009-11-09 04:00:00,17.508,17.568,17.347,17.523,25250000.0
2009-11-09 05:00:00,17.421,17.72,17.334,17.532,26550000.0
2009-11-09 06:00:00,17.532,17.762,17.434,17.621,27650000.0
2009-11-09 07:00:00,17.598,17.735,17.452,17.643,31950000.0
2009-11-09 08:00:00,17.621,17.74,17.456,17.557,27950000.0
2009-11-09 09:00:00,17.55,17.769,17.473,17.634,31600000.0
2009-11-09 10:00:00,17.609,17.789,17.501,17.526,28050000.0
2009-11-09 11:00:00,17.588,17.765,17.495,17.617,26850000.0
2009-11-09 12:00:00,17.704,17.776,17.553,17.652,27150000.0
2009-11-09 13:00:00,17.734,17.761,17.513,17.606,27100000.0
2009-11-09 14:00:00,17.628,17.769,17.48,17.731,28150000.0
2009-11-09 15:00:00,17.67,17.741,17.475,17.571,25750000.0
2009-11-09 16:00:00,17.512,17.714,17.484,17.589,27550000.0
2009-11-09 17:00:00,17.589,17.707,17.449,17.544,27900000.0
2009-11-09 18:00:00,17.542,17.722,17.475,17.634,49600000.0
2009-11-09 19:00:00,17.653,17.678,17.428,17.45,25900000.0
2009-11-09 20:00:00,17.557,17.623,17.268,17.443,25500000.0
2009-11-09 21:00:00,17.44,17.577,17.285,17.509,27550000.0
2009-11-09 22:00:00,17.55,17.59,17.34,17.527,26350000.0
2009-11-09 23:00:00,17.54,17.635,17.369,17.564,23650000.0
2009-11-10 00:00:00,17.543,17.606,17.382,17.532,26950000.0
2009-11-10 01:00:00,17.523,17.624,17.359,17.58,38250000.0
2009-11-10 02:00:00,17.59,17.669,17.427,17.458,36250000.0
2009-11-10 03:00:00,17.558,17.615,17.342,17.522,24500000.0
2009-11-10 04:00:00,17.484,17.579,17.334,17.514,26150000.0
2009-11-10 05:00:00,17.448,17.577,17.307,17.511,28400000.0
2009-11-10 06:00:00,17.408,17.568,17.314,17.4,26200000.0
2009-11-10 07:00:00,17.393,17.556,17.224,17.374,32000000.0
2009-11-10 08:00:00,17.367,17.44,17.153,17.308,28000000.0
2009-11-10 09:00:00,17.281,17.457,17.116,17.185,31800000.0
2009-11-10 10:00:00,17.179,17.42,17.1,17.225,27850000.0
2009-11-10 11:00:00,17.267,17.47,17.198,17.293,26850000.0
2009-11-10 12:00:00,17.398,17.402,17.174,17.275,27200000.0
2009-11-10 13:00:00,17.374,17.411,17.148,17.187,27000000.0
2009-11-10 14:00:00,17.223,17.309,17.033,17.273,28000000.0
2009-11-10 15:00:00,17.24,17.473,17.113,17.264,25450000.0
2009-11-10 16:00:00,17.199,17.437,17.162,17.29,27600000.0
2009-11-10 17:00:00,17.303,17.549,17.202,17.281,27900000.0
2009-11-10 18:00:00,17.287,17.491,17.038,17.21,50000000.0
2009-11-10 19:00:00,17.215,17.238,16.992,17.111,25900000.0
2009-11-10 20:00:00,17.196,17.32,17.016,17.216,25650000.0
2009-11-10 21:00:00,17.207,17.35,17.099,17.293,27300000.0
2009-11-10 22:00:00,17.265,17.338,17.091,17.276,27950000.0
2009-11-10 23:00:00,17.294,17.363,17.122,17.2,23900000.0
2009-11-11 00:00:00,17.286,17.36,17.127,17.32,30800000.0
2009-11-11 01:00:00,17.298,17.386,17.126,17.248,37250000.0
2009-11-11 02:00:00,17.35,17.402,17.147,17.229,36650000.0
2009-11-11 03:00:00,17.316,17.369,17.164,17.31,22800000.0
2009-11-11 04:00:00,17.349,17.389,17.133,17.332,26750000.0
2009-11-11 05:00:00,17.245,17.39,17.161,17.37,27350000.0
2009-11-11 06:00:00,17.246,17.397,17.16,17.36,27600000.0
2009-11-11 07:00:00,17.269,17.411,17.169,17.302,32150000.0
2009-11-11 08:00:00,17.333,17.425,17.159,17.29,28350000.0
2009-11-11 09:00:00,17.272,17.54,17.194,17.354,32050000.0
2009-11-11 10:00:00,17.345,17.576,17.297,17.369,28050000.0
2009-11-11 11:00:00,17.41,17.64,17.354,17.396,26850000.0
2009-11-11 12:00:00,17.52,17.625,17.353,17.517,27200000.0
2009-11-11 13:00:00,17.616,17.703,17.441,17.508,27050000.0
2009-11-11 14:00:00,17.561,17.719,17.427,17.641,27950000.0
2009-11-11 15:00:00,17.599,17.678,17.43,17.563,25800000.0
2009-11-11 16:00:00,17.48,17.711,17.444,17.556,27350000.0
2009-11-11 17:00:00,17.549,17.689,17.38,17.448,27900000.0
2009-11-11 18:00:00,17.413,17.592,17.28,17.373,48950000.0
2009-11-11 19:00:00,17.383,17.497,17.205,17.317,26250000.0
2009-11-11 20:00:00,17.409,17.542,17.273,17.459,25550000.0
2009-11-11 21:00:00,17.462,17.581,17.33,17.514,27200000.0
2009-11-11 22:00:00,17.517,17.61,17.349,17.529,27150000.0
2009-11-11 23:00:00,17.547,17.649,17.364,17.552,19900000.0
2009-11-12 00:00:00,17.561,17.61,17.4,17.58,42200000.0
2009-11-12 01:00:00,17.547,17.71,17.371,17.51,36400000.0
2009-11-12 02:00:00,17.73,17.754,17.403,17.57,36650000.0
2009-11-12 03:00:00,17.697,17.747,17.481,17.674,22950000.0
2009-11-12 04:00:00,17.672,17.733,17.469,17.646,26000000.0
2009-11-12 05:00:00,17.605,17.749,17.485,17.685,24750000.0
2009-11-12 06:00:00,17.64,17.729,17.415,17.571,26850000.0
2009-11-12 07:00:00,17.52,17.69,17.431,17.605,30500000.0
2009-11-12 08:00:00,17.597,17.728,17.46,17.569,27650000.0
2009-11-12 09:00:00,17.582,17.693,17.395,17.48,31750000.0
2009-11-12 10:00:00,17.439,17.603,17.389,17.395,28100000.0
2009-11-12 11:00:00,17.474,17.562,17.295,17.325,26850000.0
2009-11-12 12:00:00,17.444,17.554,17.315,17.389,27200000.0
2009-11-12 13:00:00,17.503,17.534,17.301,17.388,27100000.0
2009-11-12 14:00:00,17.423,17.498,17.224,17.398,27900000.0
2009-11-12 15:00:00,17.367,17.485,17.222,17.369,25500000.0
2009-11-12 16:00:00,17.317,17.511,17.2,17.369,27650000.0
2009-11-12 17:00:00,17.386,17.528,17.212,17.332,27900000.0
2009-11-12 18:00:00,17.312,17.447,17.048,17.213,49550000.0
2009-11-12 19:00:00,17.226,17.325,17.056,17.138,26300000.0
2009-11-12 20:00:00,17.232,17.32,17.02,17.31,25800000.0
2009-11-12 21:00:00,17.262,17.373,17.131,17.309,27200000.0
2009-11-12 22:00:00,17.298,17.365,17.015,17.174,28150000.0
2009-11-12 23:00:00,17.182,17.261,17.028,17.195,22800000.0
2009-11-13 00:00:00,17.16,17.29,17.005,17.26,26300000.0
2009-11-13 01:00:00,17.192,17.342,17.032,17.174,36850000.0
2009-11-13 02:00:00,17.21,17.312,17.012,17.084,35650000.0
2009-11-13 03:00:00,17.187,17.282,17.022,17.209,26200000.0
2009-11-13 04:00:00,17.204,17.31,17.049,17.245,24450000.0
2009-11-13 05:00:00,17.174,17.323,17.079,17.294,28200000.0
2009-11-13 06:00:00,17.241,17.32,17.078,17.207,25900000.0
2009-11-13 07:00:00,17.162,17.299,17.075,17.217,32450000.0
2009-11-13 08:00:00,17.243,17.332,17.069,17.222,27950000.0
2009-11-13 09:00:00,17.225,17.343,17.105,17.188,31750000.0
2009-11-13 10:00:00,17.153,17.355,17.113,17.212,28050000.0
2009-11-13 11:00:00,17.273,17.385,17.155,17.2,26700000.0
2009-11-13 12:00:00,17.296,17.333,17.1,17.167,27100000.0
2009-11-13 13:00:00,17.267,17.358,17.104,17.23,27200000.0
2009-11-13 14:00:00,17.263,17.332,17.04,17.202,28000000.0
2009-11-13 15:00:00,17.144,17.292,17.0,17.188,25750000.0
2009-11-13 16:00:00,17.13,17.28,16.896,17.003,27450000.0
2009-11-13 17:00:00,16.946,17.298,16.888,17.18,27900000.0
2009-11-13 18:00:00,17.173,17.419,17.109,17.297,49750000.0
2009-11-13 19:00:00,17.332,17.449,17.157,17.234,26300000.0
2009-11-13 20:00:00,17.333,17.428,17.166,17.316,25650000.0
2009-11-13 21:00:00,17.305,17.412,17.165,17.327,26750000.0
2009-11-13 22:00:00,17.299,17.441,17.13,17.384,24700000.0
2009-11-13 23:00:00,17.394,17.452,17.229,17.402,19850000.0
2009-11-16 00:00:00,17.383,17.63,17.23,17.62,36550000.0
2009-11-16 01:00:00,17.429,17.65,17.284,17.629,36900000.0
2009-11-16 02:00:00,17.59,17.688,17.431,17.459,37500000.0
2009-11-16 03:00:00,17.528,17.647,17.418,17.61,22350000.0
2009-11-16 04:00:00,17.602,17.693,17.435,17.587,25850000.0
2009-11-16 05:00:00,17.498,17.691,17.424,17.64,27400000.0
2009-11-16 06:00:00,17.511,17.717,17.466,17.593,26800000.0
2009-11-16 07:00:00,17.539,17.709,17.447,17.625,31450000.0
2009-11-16 08:00:00,17.608,17.81,17.453,17.567,27950000.0
2009-11-16 09:00:00,17.535,17.841,17.466,17.668,31750000.0
2009-11-16 10:00:00,17.653,17.909,17.573,17.592,28050000.0
2009-11-16 11:00:00,17.683,17.809,17.565,17.634,26850000.0
2009-11-16 12:00:00,17.747,17.852,17.56,17.594,27250000.0
2009-11-16 13:00:00,17.713,17.77,17.536,17.642,27100000.0
2009-11-16 14:00:00,17.704,17.819,17.557,17.744,28000000.0
2009-11-16 15:00:00,17.708,17.872,17.519,17.746,25900000.0
2009-11-16 16:00:00,17.678,17.934,17.628,17.776,27500000.0
2009-11-16 17:00:00,17.792,18.298,17.734,18.117,27900000.0
2009-11-16 18:00:00,18.118,18.304,17.99,18.242,49550000.0
2009-11-16 19:00:00,18.261,18.312,17.949,18.094,26000000.0
2009-11-16 20:00:00,18.21,18.398,18.049,18.349,25650000.0
2009-11-16 21:00:00,18.35,18.448,18.204,18.355,26600000.0
2009-11-16 22:00:00,18.363,18.406,18.14,18.291,27350000.0
2009-11-16 23:00:00,18.306,18.414,18.107,18.338,24650000.0
2009-11-17 00:00:00,18.329,18.39,18.167,18.294,37150000.0
2009-11-17 01:00:00,18.358,18.429,18.134,18.32,37100000.0
2009-11-17 02:00:00,18.32,18.39,18.107,18.174,36550000.0
2009-11-17 03:00:00,18.316,18.347,18.11,18.26,24100000.0
2009-11-17 04:00:00,18.294,18.312,18.06,18.234,27650000.0
2009-11-17 05:00:00,18.168,18.294,18.041,18.163,27850000.0
2009-11-17 06:00:00,18.069,18.268,18.023,18.166,27550000.0
2009-11-17 07:00:00,18.13,18.26,18.019,18.161,32100000.0
2009-11-17 08:00:00,18.18,18.241,18.008,18.114,28200000.0
2009-11-17 09:00:00,18.103,18.311,18.027,18.228,31850000.0
2009-11-17 10:00:00,18.21,18.331,17.966,17.995,28050000.0
2009-11-17 11:00:00,18.059,18.227,17.949,18.051,26850000.0
2009-11-17 12:00:00,18.162,18.221,17.937,18.082,27200000.0
2009-11-17 13:00:00,18.158,18.207,17.968,18.04,27100000.0
2009-11-17 14:00:00,18.062,18.18,17.908,18.146,28000000.0
2009-11-17 15:00:00,18.122,18.285,17.952,18.143,25850000.0
2009-11-17 16:00:00,18.078,18.337,18.078,18.178,27450000.0
2009-11-17 17:00:00,18.177,18.35,18.032,18.184,27900000.0
2009-11-17 18:00:00,18.183,18.378,18.067,18.285,49650000.0
2009-11-17 19:00:00,18.306,18.421,18.136,18.226,26000000.0
2009-11-17 20:00:00,18.336,18.407,18.13,18.353,25650000.0
2009-11-17 21:00:00,18.346,18.439,18.167,18.324,27350000.0
2009-11-17 22:00:00,18.331,18.45,18.155,18.4,27500000.0
2009-11-17 23:00:00,18.391,18.451,18.212,18.41,19200000.0
2009-11-18 00:00:00,18.375,18.48,18.227,18.44,36600000.0
2009-11-18 01:00:00,18.403,18.523,18.215,18.416,37800000.0
2009-11-18 02:00:00,18.416,18.54,18.267,18.339,36900000.0
2009-11-18 03:00:00,18.448,18.499,18.217,18.389,21000000.0
2009-11-18 04:00:00,18.406,18.473,18.228,18.407,24200000.0
2009-11-18 05:00:00,18.32,18.44,18.151,18.323,27350000.0
2009-11-18 06:00:00,18.23,18.38,18.126,18.35,25900000.0
2009-11-18 07:00:00,18.218,18.4,18.153,18.294,32000000.0
2009-11-18 08:00:00,18.33,18.42,18.113,18.257,27750000.0
2009-11-18 09:00:00,18.254,18.57,18.203,18.315,31500000.0
2009-11-18 10:00:00,18.303,18.648,18.215,18.438,28050000.0
2009-11-18 11:00:00,18.482,18.691,18.416,18.544,26850000.0
2009-11-18 12:00:00,18.643,18.678,18.421,18.494,27200000.0
2009-11-18 13:00:00,18.611,18.822,18.484,18.65,27100000.0
2009-11-18 14:00:00,18.68,18.749,18.496,18.663,27850000.0
2009-11-18 15:00:00,18.625,18.722,18.439,18.523,25700000.0
2009-11-18 16:00:00,18.483,18.801,18.448,18.616,27600000.0
2009-11-18 17:00:00,18.622,18.728,18.466,18.574,27900000.0
2009-11-18 18:00:00,18.554,18.763,18.499,18.585,49700000.0
2009-11-18 19:00:00,18.699,18.744,18.344,18.36,26200000.0
2009-11-18 20:00:00,18.469,18.52,18.23,18.42,25750000.0
2009-11-18 21:00:00,18.42,18.55,18.289,18.434,27950000.0
2009-11-18 22:00:00,18.446,18.57,18.282,18.506,28650000.0
2009-11-18 23:00:00,18.525,18.599,18.331,18.438,22150000.0
2009-11-19 00:00:00,18.523,18.612,18.357,18.547,33650000.0
2009-11-19 01:00:00,18.558,18.64,18.363,18.529,37200000.0
2009-11-19 02:00:00,18.5,18.618,18.301,18.352,36700000.0
2009-11-19 03:00:00,18.461,18.603,18.324,18.578,21350000.0
2009-11-19 04:00:00,18.557,18.557,18.332,18.479,24400000.0
2009-11-19 05:00:00,18.412,18.572,18.309,18.46,26500000.0
2009-11-19 06:00:00,18.423,18.542,18.286,18.44,26500000.0
2009-11-19 07:00:00,18.377,18.494,18.245,18.421,31950000.0
2009-11-19 08:00:00,18.426,18.572,18.266,18.394,27900000.0
2009-11-19 09:00:00,18.386,18.577,18.255,18.313,31750000.0
2009-11-19 10:00:00,18.325,18.447,18.112,18.129,28050000.0
2009-11-19 11:00:00,18.18,18.338,18.008,18.094,26850000.0
2009-11-19 12:00:00,18.203,18.35,18.045,18.21,27200000.0
2009-11-19 13:00:00,18.272,18.309,17.974,18.104,27100000.0
2009-11-19 14:00:00,18.144,18.264,17.98,18.264,28050000.0
2009-11-19 15:00:00,18.184,18.424,18.086,18.281,25950000.0
2009-11-19 16:00:00,18.217,18.483,18.079,18.207,27550000.0
2009-11-19 17:00:00,18.229,18.389,18.056,18.13,27900000.0
2009-11-19 18:00:00,18.109,18.351,18.021,18.337,49700000.0
2009-11-19 19:00:00,18.341,18.547,18.181,18.335,26150000.0
2009-11-19 20:00:00,18.404,18.52,18.247,18.466,25900000.0
2009-11-19 21:00:00,18.467,18.581,18.286,18.521,27750000.0
2009-11-19 22:00:00,18.505,18.575,18.322,18.514,27200000.0
2009-11-19 23:00:00,18.505,18.545,18.285,18.485,24850000.0
2009-11-20 00:00:00,18.496,18.545,18.333,18.452,33550000.0
2009-11-20 01:00:00,18.486,18.55,18.297,18.466,37050000.0
2009-11-20 02:00:00,18.46,18.571,18.321,18.33,35900000.0
2009-11-20 03:00:00,18.449,18.49,18.206,18.37,21500000.0
2009-11-20 04:00:00,18.404,18.45,18.178,18.349,25700000.0
2009-11-20 05:00:00,18.295,18.5,18.215,18.403,26550000.0
2009-11-20 06:00:00,18.417,18.539,18.269,18.461,26700000.0
2009-11-20 07:00:00,18.422,18.571,18.318,18.51,32450000.0
2009-11-20 08:00:00,18.525,18.595,18.298,18.439,28300000.0
2009-11-20 09:00:00,18.41,18.552,18.273,18.423,32100000.0
2009-11-20 10:00:00,18.386,18.533,18.273,18.276,28050000.0
2009-11-20 11:00:00,18.36,18.46,18.151,18.2,26850000.0
2009-11-20 12:00:00,18.281,18.384,18.133,18.24,27350000.0
2009-11-20 13:00:00,18.332,18.365,18.067,18.166,27100000.0
2009-11-20 14:00:00,18.174,18.228,17.874,18.1,27900000.0
2009-11-20 15:00:00,18.077,18.232,17.946,18.138,25550000.0
2009-11-20 16:00:00,18.066,18.381,18.037,18.212,27450000.0
2009-11-20 17:00:00,18.21,18.348,18.067,18.153,27900000.0
2009-11-20 18:00:00,18.165,18.431,18.106,18.369,49700000.0
2009-11-20 19:00:00,18.383,18.426,18.162,18.204,26000000.0
2009-11-20 20:00:00,18.309,18.48,18.164,18.43,25650000.0
2009-11-20 21:00:00,18.419,18.542,18.269,18.5,27250000.0
2009-11-20 22:00:00,18.453,18.523,18.271,18.483,26450000.0
2009-11-20 23:00:00,18.505,18.533,18.26,18.474,24000000.0
2009-11-23 00:00:00,18.437,18.65,18.31,18.472,41700000.0
2009-11-23 01:00:00,18.488,18.657,18.348,18.601,36950000.0
2009-11-23 02:00:00,18.574,18.707,18.424,18.654,36500000.0
2009-11-23 03:00:00,18.605,18.71,18.476,18.635,27650000.0
2009-11-23 04:00:00,18.676,18.768,18.47,18.69,26450000.0
2009-11-23 05:00:00,18.685,18.754,18.478,18.68,27300000.0
2009-11-23 06:00:00,18.681,18.806,18.504,18.721,27200000.0
2009-11-23 07:00:00,18.696,18.796,18.514,18.703,25750000.0
2009-11-23 08:00:00,18.638,18.82,18.54,18.712,26050000.0
2009-11-23 09:00:00,18.69,18.858,18.57,18.672,49450000.0
2009-11-23 10:00:00,18.681,18.843,18.601,18.65,27900000.0
2009-11-23 11:00:00,18.655,18.81,18.535,18.623,27450000.0
2009-11-23 12:00:00,18.729,18.868,18.586,18.775,25700000.0
2009-11-23 13:00:00,18.81,18.838,18.594,18.695,28050000.0
2009-11-23 14:00:00,18.672,18.787,18.542,18.752,27100000.0
2009-11-23 15:00:00,18.654,18.76,18.523,18.702,27200000.0
2009-11-23 16:00:00,18.58,18.904,18.571,18.736,26850000.0
2009-11-23 17:00:00,18.704,18.875,18.619,18.698,28050000.0
2009-11-23 18:00:00,18.703,18.832,18.573,18.616,31750000.0
2009-11-23 19:00:00,18.624,18.759,18.47,18.647,28200000.0
2009-11-23 20:00:00,18.625,18.701,18.42,18.468,31950000.0
2009-11-23 21:00:00,18.49,18.64,18.392,18.58,26950000.0
2009-11-23 22:00:00,18.576,18.61,18.361,18.481,27600000.0
2009-11-23 23:00:00,18.543,18.61,18.371,18.589,24850000.0
2009-11-24 00:00:00,18.577,18.65,18.412,18.56,25250000.0
2009-11-24 01:00:00,18.424,18.665,18.388,18.506,37050000.0
2009-11-24 02:00:00,18.498,18.581,18.304,18.465,36450000.0
2009-11-24 03:00:00,18.419,18.62,18.309,18.49,26500000.0
2009-11-24 04:00:00,18.496,18.674,18.347,18.603,25700000.0
2009-11-24 05:00:00,18.578,18.646,18.391,18.573,26800000.0
2009-11-24 06:00:00,18.558,18.655,18.384,18.6,27700000.0
2009-11-24 07:00:00,18.583,18.666,18.415,18.564,25700000.0
2009-11-24 08:00:00,18.48,18.597,18.3,18.483,26200000.0
2009-11-24 09:00:00,18.451,18.533,18.266,18.411,49600000.0
2009-11-24 10:00:00,18.419,18.6,18.289,18.423,27750000.0
2009-11-24 11:00:00,18.425,18.618,18.388,18.41,27650000.0
2009-11-24 12:00:00,18.477,18.655,18.389,18.582,25900000.0
2009-11-24 13:00:00,18.628,18.655,18.383,18.504,27950000.0
2009-11-24 14:00:00,18.486,18.694,18.383,18.598,26900000.0
2009-11-24 15:00:00,18.495,18.622,18.33,18.536,27150000.0
2009-11-24 16:00:00,18.418,18.584,18.268,18.355,26850000.0
2009-11-24 17:00:00,18.292,18.476,18.169,18.337,28050000.0
2009-11-24 18:00:00,18.354,18.445,18.196,18.314,31750000.0
2009-11-24 19:00:00,18.333,18.494,18.231,18.406,28350000.0
2009-11-24 20:00:00,18.391,18.473,18.218,18.309,32100000.0
2009-11-24 21:00:00,18.348,18.57,18.216,18.53,27700000.0
2009-11-24 22:00:00,18.491,18.561,18.335,18.441,26950000.0
2009-11-24 23:00:00,18.522,18.568,18.314,18.515,21150000.0
2009-11-25 00:00:00,18.481,18.56,18.288,18.428,20900000.0
2009-11-25 01:00:00,18.329,18.596,18.329,18.513,37150000.0
2009-11-25 02:00:00,18.495,18.592,18.366,18.524,34950000.0
2009-11-25 03:00:00,18.498,18.614,18.35,18.549,26650000.0
2009-11-25 04:00:00,18.579,18.717,18.436,18.619,27100000.0
2009-11-25 05:00:00,18.624,18.733,18.458,18.7,26900000.0
2009-11-25 06:00:00,18.694,18.736,18.498,18.66,28900000.0
2009-11-25 07:00:00,18.666,18.722,18.448,18.599,25350000.0
2009-11-25 08:00:00,18.508,18.764,18.476,18.695,25550000.0
2009-11-25 09:00:00,18.671,18.749,18.506,18.596,50300000.0
2009-11-25 10:00:00,18.605,18.781,18.475,18.525,27900000.0
2009-11-25 11:00:00,18.514,18.671,18.427,18.471,27700000.0
2009-11-25 12:00:00,18.545,18.681,18.383,18.524,25650000.0
2009-11-25 13:00:00,18.581,18.714,18.455,18.58,28000000.0
2009-11-25 14:00:00,18.546,18.708,18.431,18.651,26500000.0
2009-11-25 15:00:00,18.532,18.702,18.477,18.633,27250000.0
2009-11-25 16:00:00,18.53,18.671,18.362,18.497,26850000.0
2009-11-25 17:00:00,18.455,18.652,18.405,18.477,28100000.0
2009-11-25 18:00:00,18.492,18.759,18.419,18.629,31750000.0
2009-11-25 19:00:00,18.634,18.735,18.491,18.676,28200000.0
2009-11-25 20:00:00,18.638,18.79,18.504,18.685,29800000.0
2009-11-25 21:00:00,18.726,18.828,18.595,18.705,26650000.0
2009-11-25 22:00:00,18.706,18.88,18.607,18.726,27200000.0
2009-11-25 23:00:00,18.771,18.879,18.602,18.839,24750000.0
2009-11-26 00:00:00,18.819,18.873,18.627,18.826,18750000.0
2009-11-26 01:00:00,18.689,18.899,18.637,18.714,34900000.0
2009-11-26 02:00:00,18.793,18.86,18.606,18.798,33450000.0
2009-11-26 03:00:00,18.749,18.913,18.659,18.813,24300000.0
2009-11-26 04:00:00,18.822,18.881,18.63,18.825,25900000.0
2009-11-26 05:00:00,18.818,18.914,18.618,18.74,23400000.0
2009-11-26 06:00:00,18.814,18.862,18.58,18.74,26750000.0
2009-11-26 07:00:00,18.741,18.826,18.566,18.732,25350000.0
2009-11-26 08:00:00,18.625,18.827,18.564,18.698,26000000.0
2009-11-26 09:00:00,18.694,18.77,18.423,18.57,49800000.0
2009-11-26 10:00:00,18.574,18.692,18.335,18.437,27900000.0
2009-11-26 11:00:00,18.407,18.59,18.246,18.316,27650000.0
2009-11-26 12:00:00,18.376,18.514,18.263,18.473,25550000.0
2009-11-26 13:00:00,18.522,18.568,18.318,18.456,28000000.0
2009-11-26 14:00:00,18.403,18.51,18.28,18.473,26350000.0
2009-11-26 15:00:00,18.36,18.539,18.315,18.513,27100000.0
2009-11-26 16:00:00,18.395,18.577,18.284,18.385,27100000.0
2009-11-26 17:00:00,18.271,18.524,18.258,18.315,28400000.0
2009-11-26 18:00:00,18.361,18.57,18.27,18.399,31350000.0
2009-11-26 19:00:00,18.406,18.574,18.337,18.551,26250000.0
2009-11-26 20:00:00,18.533,18.676,18.388,18.612,14200000.0
2009-11-26 21:00:00,18.551,18.635,18.458,18.461,5000000.0
2009-11-26 22:00:00,18.568,18.639,18.438,18.564,6700000.0
2009-11-26 23:00:00,18.587,18.65,18.459,18.602,5450000.0
2009-11-27 00:00:00,18.598,18.677,18.416,18.588,20350000.0
2009-11-27 01:00:00,18.485,18.639,18.271,18.432,37200000.0
2009-11-27 02:00:00,18.44,18.52,18.25,18.445,37100000.0
2009-11-27 03:00:00,18.289,18.528,18.227,18.442,27950000.0
2009-11-27 04:00:00,18.472,18.491,18.25,18.461,26900000.0
2009-11-27 05:00:00,18.445,18.5,18.288,18.43,26200000.0
2009-11-27 06:00:00,18.44,18.453,18.168,18.292,26600000.0
2009-11-27 07:00:00,18.298,18.35,17.9,18.058,25550000.0
2009-11-27 08:00:00,17.925,18.116,17.73,17.954,26050000.0
2009-11-27 09:00:00,17.941,18.015,17.538,17.71,49600000.0
2009-11-27 10:00:00,17.718,17.908,17.544,17.798,27900000.0
2009-11-27 11:00:00,17.786,18.05,17.677,17.811,27650000.0
2009-11-27 12:00:00,17.913,18.066,17.77,17.996,25750000.0
2009-11-27 13:00:00,18.032,18.038,17.789,17.959,28000000.0
2009-11-27 14:00:00,17.904,18.043,17.74,18.043,27000000.0
2009-11-27 15:00:00,17.94,18.112,17.699,17.804,27350000.0
2009-11-27 16:00:00,17.676,18.078,17.639,17.993,26850000.0
2009-11-27 17:00:00,17.931,18.362,17.931,18.208,28050000.0
2009-11-27 18:00:00,18.242,18.456,18.177,18.259,31750000.0
2009-11-27 19:00:00,18.272,18.339,18.077,18.221,28300000.0
2009-11-27 20:00:00,18.206,18.304,18.04,18.24,26100000.0
2009-11-27 21:00:00,18.191,18.286,18.098,18.123,7700000.0
2009-11-27 22:00:00,18.244,18.299,18.081,18.29,6050000.0
2009-11-27 23:00:00,18.227,18.279,18.067,18.216,7350000.0
2009-11-30 00:00:00,18.238,18.45,18.088,18.228,28600000.0
2009-11-30 01:00:00,18.162,18.443,18.008,18.237,36600000.0
2009-11-30 02:00:00,18.27,18.47,18.054,18.256,36350000.0
2009-11-30 03:00:00,18.138,18.502,18.124,18.448,27450000.0
2009-11-30 04:00:00,18.431,18.483,18.168,18.414,26850000.0
2009-11-30 05:00:00,18.422,18.51,18.235,18.395,24850000.0
2009-11-30 06:00:00,18.411,18.465,18.13,18.17,27050000.0
2009-11-30 07:00:00,18.361,18.403,17.95,18.133,25600000.0
2009-11-30 08:00:00,18.052,18.304,18.016,18.238,26050000.0
2009-11-30 09:00:00,18.176,18.304,18.063,18.186,49700000.0
2009-11-30 10:00:00,18.167,18.276,17.962,18.096,27900000.0
2009-11-30 11:00:00,18.085,18.215,17.925,18.025,27650000.0
2009-11-30 12:00:00,18.063,18.243,17.946,18.126,25550000.0
2009-11-30 13:00:00,18.167,18.213,17.959,18.068,28000000.0
2009-11-30 14:00:00,18.02,18.229,17.943,18.22,26850000.0
2009-11-30 15:00:00,18.113,18.264,18.016,18.18,27100000.0
2009-11-30 16:00:00,18.079,18.31,17.966,18.212,26850000.0
2009-11-30 17:00:00,18.123,18.403,18.123,18.23,28050000.0
2009-11-30 18:00:00,18.248,18.328,18.059,18.189,31750000.0
2009-11-30 19:00:00,18.202,18.361,18.111,18.267,28400000.0
2009-11-30 20:00:00,18.258,18.504,18.136,18.354,31950000.0
2009-11-30 21:00:00,18.399,18.501,18.204,18.294,28050000.0
2009-11-30 22:00:00,18.348,18.462,18.22,18.348,25950000.0
2009-11-30 23:00:00,18.405,18.512,18.234,18.354,19250000.0
2009-12-01 00:00:00,18.456,18.51,18.26,18.458,23350000.0
2009-12-01 01:00:00,18.322,18.545,18.262,18.506,37400000.0
2009-12-01 02:00:00,18.474,18.579,18.307,18.506,36650000.0
2009-12-01 03:00:00,18.485,18.512,18.225,18.451,27050000.0
2009-12-01 04:00:00,18.419,18.485,18.239,18.434,24300000.0
2009-12-01 05:00:00,18.415,18.516,18.283,18.45,25450000.0
2009-12-01 06:00:00,18.444,18.476,18.256,18.387,24900000.0
2009-12-01 07:00:00,18.425,18.457,18.205,18.415,25600000.0
2009-12-01 08:00:00,18.284,18.492,18.227,18.412,26050000.0
2009-12-01 09:00:00,18.412,18.572,18.296,18.455,49550000.0
2009-12-01 10:00:00,18.469,18.74,18.432,18.639,27700000.0
2009-12-01 11:00:00,18.627,18.804,18.493,18.518,27650000.0
2009-12-01 12:00:00,18.572,18.764,18.494,18.629,25550000.0
2009-12-01 13:00:00,18.669,18.768,18.483,18.605,28100000.0
2009-12-01 14:00:00,18.594,18.737,18.47,18.671,27050000.0
2009-12-01 15:00:00,18.537,18.783,18.469,18.715,27250000.0
2009-12-01 16:00:00,18.621,18.843,18.567,18.664,26850000.0
2009-12-01 17:00:00,18.635,18.849,18.582,18.729,28050000.0
2009-12-01 18:00:00,18.791,19.231,18.763,19.014,31750000.0
2009-12-01 19:00:00,19.02,19.163,18.892,19.066,28350000.0
2009-12-01 20:00:00,19.065,19.173,18.909,18.98,32000000.0
2009-12-01 21:00:00,19.01,19.153,18.878,18.971,27650000.0
2009-12-01 22:00:00,18.938,19.108,18.85,18.974,28900000.0
2009-12-01 23:00:00,19.05,19.107,18.882,19.065,24800000.0
2009-12-02 00:00:00,19.058,19.13,18.878,19.11,24500000.0
2009-12-02 01:00:00,18.899,19.167,18.868,19.087,35850000.0
2009-12-02 02:00:00,19.085,19.217,18.915,19.15,37150000.0
2009-12-02 03:00:00,19.147,19.174,18.917,19.1,27950000.0
2009-12-02 04:00:00,19.142,19.275,18.942,19.217,26900000.0
2009-12-02 05:00:00,19.22,19.353,19.06,19.24,26450000.0
2009-12-02 06:00:00,19.225,19.31,19.083,19.271,27250000.0
2009-12-02 07:00:00,19.264,19.359,19.12,19.267,25900000.0
2009-12-02 08:00:00,19.189,19.35,19.044,19.216,26050000.0
2009-12-02 09:00:00,19.199,19.28,18.998,19.154,51150000.0
2009-12-02 10:00:00,19.15,19.318,19.028,19.1,27900000.0
2009-12-02 11:00:00,19.066,19.278,18.986,19.055,27650000.0
2009-12-02 12:00:00,19.135,19.242,18.983,19.114,25800000.0
2009-12-02 13:00:00,19.135,19.214,18.943,19.09,28000000.0
2009-12-02 14:00:00,19.076,19.231,18.973,19.168,26950000.0
2009-12-02 15:00:00,19.076,19.309,19.017,19.209,27100000.0
2009-12-02 16:00:00,19.1,19.296,19.007,19.178,26850000.0
2009-12-02 17:00:00,19.115,19.396,19.105,19.151,28050000.0
2009-12-02 18:00:00,19.189,19.268,18.982,19.125,31750000.0
2009-12-02 19:00:00,19.123,19.268,18.975,19.202,28450000.0
2009-12-02 20:00:00,19.193,19.319,19.064,19.215,32000000.0
2009-12-02 21:00:00,19.23,19.281,19.017,19.101,27700000.0
2009-12-02 22:00:00,19.14,19.286,18.975,19.096,27650000.0
2009-12-02 23:00:00,19.191,19.273,19.01,19.204,23850000.0
2009-12-03 00:00:00,19.211,19.37,18.982,19.138,22100000.0
2009-12-03 01:00:00,19.046,19.382,19.01,19.354,37800000.0
2009-12-03 02:00:00,19.342,19.459,19.193,19.404,37100000.0
2009-12-03 03:00:00,19.39,19.458,19.187,19.35,27700000.0
2009-12-03 04:00:00,19.347,19.435,19.158,19.358,26400000.0
2009-12-03 05:00:00,19.333,19.429,19.194,19.373,27500000.0
2009-12-03 06:00:00,19.375,19.397,19.095,19.253,28200000.0
2009-12-03 07:00:00,19.234,19.286,19.006,19.166,25700000.0
2009-12-03 08:00:00,19.061,19.272,18.948,19.206,26050000.0
2009-12-03 09:00:00,19.179,19.307,19.078,19.121,49450000.0
2009-12-03 10:00:00,19.137,19.29,19.025,19.132,27900000.0
2009-12-03 11:00:00,19.121,19.245,18.997,19.042,27650000.0
2009-12-03 12:00:00,19.109,19.231,18.934,19.114,25850000.0
2009-12-03 13:00:00,19.156,19.231,18.933,19.037,28000000.0
2009-12-03 14:00:00,19.012,19.199,18.939,19.177,26850000.0
2009-12-03 15:00:00,19.077,19.244,18.867,18.987,27300000.0
2009-12-03 16:00:00,18.895,19.118,18.772,18.845,26850000.0
2009-12-03 17:00:00,18.755,18.982,18.598,18.851,28050000.0
2009-12-03 18:00:00,18.885,19.04,18.791,18.85,31750000.0
2009-12-03 19:00:00,18.853,19.017,18.758,18.985,28400000.0
2009-12-03 20:00:00,18.991,19.095,18.83,18.963,31800000.0
2009-12-03 21:00:00,19.001,19.071,18.818,18.997,27350000.0
2009-12-03 22:00:00,19.032,19.133,18.752,18.752,28250000.0
2009-12-03 23:00:00,18.924,18.959,18.644,18.81,27900000.0
2009-12-04 00:00:00,18.771,18.87,18.626,18.71,28200000.0
2009-12-04 01:00:00,18.671,18.872,18.532,18.677,37600000.0
2009-12-04 02:00:00,18.62,18.774,18.444,18.645,37350000.0
2009-12-04 03:00:00,18.438,18.74,18.438,18.73,26150000.0
2009-12-04 04:00:00,18.699,18.785,18.519,18.723,25900000.0
2009-12-04 05:00:00,18.715,18.796,18.561,18.726,27600000.0
2009-12-04 06:00:00,18.715,18.777,18.532,18.701,27550000.0
2009-12-04 07:00:00,18.715,18.847,18.613,18.782,25600000.0
2009-12-04 08:00:00,18.676,18.831,18.605,18.785,26050000.0
2009-12-04 09:00:00,18.764,18.913,18.655,18.708,49900000.0
2009-12-04 10:00:00,18.702,18.872,18.581,18.739,27900000.0
2009-12-04 11:00:00,18.703,18.849,18.584,18.682,27650000.0
2009-12-04 12:00:00,18.761,18.853,18.591,18.771,25650000.0
2009-12-04 13:00:00,18.798,18.859,18.578,18.745,28100000.0
2009-12-04 14:00:00,18.699,18.863,18.643,18.806,27050000.0
2009-12-04 15:00:00,18.703,18.881,18.366,18.556,27100000.0
2009-12-04 16:00:00,18.43,18.802,18.406,18.577,26850000.0
2009-12-04 17:00:00,18.526,18.696,18.261,18.325,28050000.0
2009-12-04 18:00:00,18.334,18.559,18.269,18.424,31750000.0
2009-12-04 19:00:00,18.412,18.551,18.303,18.509,28200000.0
2009-12-04 20:00:00,18.514,18.556,18.27,18.318,31950000.0
2009-12-04 21:00:00,18.319,18.541,18.144,18.291,28250000.0
2009-12-04 22:00:00,18.234,18.517,18.216,18.365,28450000.0
2009-12-04 23:00:00,18.451,18.55,18.292,18.493,23700000.0
2009-12-07 00:00:00,18.43,18.53,18.255,18.47,24100000.0
2009-12-07 01:00:00,18.272,18.537,18.169,18.361,37100000.0
2009-12-07 02:00:00,18.32,18.464,18.07,18.191,36500000.0
2009-12-07 03:00:00,18.305,18.356,18.007,18.135,24500000.0
2009-12-07 04:00:00,18.123,18.206,17.892,18.167,27100000.0
2009-12-07 05:00:00,18.108,18.294,18.043,18.177,27650000.0
2009-12-07 06:00:00,18.174,18.35,18.056,18.164,27650000.0
2009-12-07 07:00:00,18.129,18.336,18.049,18.18,31550000.0
2009-12-07 08:00:00,18.205,18.313,18.05,18.153,28200000.0
2009-12-07 09:00:00,18.124,18.296,18.054,18.148,31750000.0
2009-12-07 10:00:00,18.134,18.234,17.845,17.846,28050000.0
2009-12-07 11:00:00,17.88,18.101,17.785,17.971,26850000.0
2009-12-07 12:00:00,18.086,18.175,17.922,17.974,27100000.0
2009-12-07 13:00:00,18.098,18.231,17.892,17.959,26850000.0
2009-12-07 14:00:00,18.003,18.125,17.869,18.103,28000000.0
2009-12-07 15:00:00,18.033,18.106,17.892,18.002,25550000.0
2009-12-07 16:00:00,17.933,18.101,17.76,17.923,27650000.0
2009-12-07 17:00:00,17.91,18.034,17.756,17.877,27900000.0
2009-12-07 18:00:00,17.849,18.006,17.676,17.898,49450000.0
2009-12-07 19:00:00,17.939,18.227,17.748,18.084,26050000.0
2009-12-07 20:00:00,18.174,18.314,18.034,18.153,25600000.0
2009-12-07 21:00:00,18.15,18.277,17.965,18.171,27100000.0
2009-12-07 22:00:00,18.164,18.218,17.989,18.123,26700000.0
2009-12-07 23:00:00,18.124,18.24,17.988,18.156,23050000.0
2009-12-08 00:00:00,18.146,18.27,17.986,18.177,31400000.0
2009-12-08 01:00:00,18.153,18.33,17.986,18.207,36800000.0
2009-12-08 02:00:00,18.156,18.342,18.018,18.178,36800000.0
2009-12-08 03:00:00,18.283,18.373,18.132,18.309,26800000.0
2009-12-08 04:00:00,18.296,18.315,17.989,18.167,26250000.0
2009-12-08 05:00:00,18.142,18.3,18.025,18.177,26350000.0
2009-12-08 06:00:00,18.163,18.311,18.069,18.256,26500000.0
2009-12-08 07:00:00,18.172,18.328,18.023,18.2,32150000.0
2009-12-08 08:00:00,18.203,18.284,18.034,18.238,28450000.0
2009-12-08 09:00:00,18.135,18.269,17.914,17.985,31850000.0
2009-12-08 10:00:00,17.942,18.219,17.907,18.025,27700000.0
2009-12-08 11:00:00,18.063,18.271,17.986,18.097,26850000.0
2009-12-08 12:00:00,18.21,18.298,18.078,18.134,27250000.0
2009-12-08 13:00:00,18.231,18.263,17.892,18.011,26850000.0
2009-12-08 14:00:00,18.041,18.104,17.77,17.949,27850000.0
2009-12-08 15:00:00,17.927,18.012,17.603,17.847,25700000.0
2009-12-08 16:00:00,17.807,17.954,17.675,17.798,27650000.0
2009-12-08 17:00:00,17.82,17.946,17.663,17.733,27950000.0
2009-12-08 18:00:00,17.75,17.989,17.717,17.899,49750000.0
2009-12-08 19:00:00,17.91,18.033,17.64,17.712,26050000.0
2009-12-08 20:00:00,17.807,17.869,17.49,17.586,25250000.0
2009-12-08 21:00:00,17.581,17.723,17.38,17.564,27700000.0
2009-12-08 22:00:00,17.576,17.626,17.37,17.56,27900000.0
2009-12-08 23:00:00,17.566,17.621,17.385,17.547,26200000.0
2009-12-09 00:00:00,17.529,17.61,17.372,17.59,33950000.0
2009-12-09 01:00:00,17.63,17.657,17.379,17.475,38100000.0
2009-12-09 02:00:00,17.548,17.686,17.422,17.501,36200000.0
2009-12-09 03:00:00,17.598,17.721,17.423,17.709,25850000.0
2009-12-09 04:00:00,17.716,17.763,17.527,17.706,24900000.0
2009-12-09 05:00:00,17.721,17.759,17.486,17.669,28000000.0
2009-12-09 06:00:00,17.615,17.739,17.451,17.579,28000000.0
2009-12-09 07:00:00,17.529,17.735,17.446,17.653,32050000.0
2009-12-09 08:00:00,17.647,17.726,17.394,17.483,28200000.0
2009-12-09 09:00:00,17.56,17.646,17.308,17.476,31550000.0
2009-12-09 10:00:00,17.479,17.734,17.435,17.516,27900000.0
2009-12-09 11:00:00,17.561,17.737,17.47,17.563,26850000.0
2009-12-09 12:00:00,17.658,17.877,17.503,17.724,27100000.0
2009-12-09 13:00:00,17.83,17.847,17.616,17.696,26900000.0
2009-12-09 14:00:00,17.723,17.835,17.558,17.727,27900000.0
2009-12-09 15:00:00,17.683,17.867,17.588,17.713,25400000.0
2009-12-09 16:00:00,17.644,17.803,17.432,17.643,27650000.0
2009-12-09 17:00:00,17.651,17.886,17.442,17.727,28200000.0
2009-12-09 18:00:00,17.691,17.857,17.55,17.696,49750000.0
2009-12-09 19:00:00,17.72,17.724,17.298,17.345,26050000.0
2009-12-09 20:00:00,17.418,17.436,16.959,17.165,25600000.0
2009-12-09 21:00:00,17.159,17.341,17.02,17.296,28000000.0
2009-12-09 22:00:00,17.297,17.471,17.179,17.4,27850000.0
2009-12-09 23:00:00,17.42,17.434,17.188,17.349,24450000.0
2009-12-10 00:00:00,17.337,17.44,17.179,17.43,25050000.0
2009-12-10 01:00:00,17.409,17.47,17.209,17.348,38500000.0
2009-12-10 02:00:00,17.46,17.528,17.236,17.327,36550000.0
2009-12-10 03:00:00,17.42,17.515,17.246,17.44,24200000.0
2009-12-10 04:00:00,17.455,17.519,17.259,17.417,24050000.0
2009-12-10 05:00:00,17.342,17.523,17.218,17.344,28350000.0
2009-12-10 06:00:00,17.33,17.431,17.158,17.33,27850000.0
2009-12-10 07:00:00,17.222,17.397,17.143,17.292,32050000.0
2009-12-10 08:00:00,17.321,17.408,17.152,17.325,28200000.0
2009-12-10 09:00:00,17.284,17.423,17.144,17.274,31650000.0
2009-12-10 10:00:00,17.256,17.423,17.163,17.211,27800000.0
2009-12-10 11:00:00,17.271,17.412,17.17,17.225,26850000.0
2009-12-10 12:00:00,17.328,17.428,17.179,17.259,27100000.0
2009-12-10 13:00:00,17.371,17.458,17.166,17.289,27100000.0
2009-12-10 14:00:00,17.323,17.409,17.158,17.332,27850000.0
2009-12-10 15:00:00,17.274,17.417,17.122,17.253,25650000.0
2009-12-10 16:00:00,17.209,17.449,17.155,17.262,27650000.0
2009-12-10 17:00:00,17.262,17.367,17.088,17.158,28150000.0
2009-12-10 18:00:00,17.132,17.269,17.049,17.186,49850000.0
2009-12-10 19:00:00,17.203,17.309,16.998,17.106,25850000.0
2009-12-10 20:00:00,17.195,17.36,16.961,17.201,25300000.0
2009-12-10 21:00:00,17.21,17.398,17.078,17.328,27300000.0
2009-12-10 22:00:00,17.359,17.414,17.151,17.334,27000000.0
2009-12-10 23:00:00,17.358,17.435,17.195,17.368,22400000.0
2009-12-11 00:00:00,17.352,17.43,17.201,17.36,28550000.0
2009-12-11 01:00:00,17.361,17.436,17.152,17.232,36700000.0
2009-12-11 02:00:00,17.39,17.474,17.208,17.261,36300000.0
2009-12-11 03:00:00,17.377,17.438,17.115,17.308,24750000.0
2009-12-11 04:00:00,17.248,17.372,17.111,17.313,26300000.0
2009-12-11 05:00:00,17.335,17.429,17.183,17.352,27700000.0
2009-12-11 06:00:00,17.301,17.42,17.165,17.34,27800000.0
2009-12-11 07:00:00,17.321,17.485,17.209,17.4,32050000.0
2009-12-11 08:00:00,17.392,17.513,17.224,17.293,28200000.0
2009-12-11 09:00:00,17.296,17.458,17.206,17.324,31550000.0
2009-12-11 10:00:00,17.296,17.515,17.248,17.311,27750000.0
2009-12-11 11:00:00,17.397,17.54,17.267,17.378,26850000.0
2009-12-11 12:00:00,17.487,17.62,17.345,17.465,26850000.0
2009-12-11 13:00:00,17.548,17.599,17.338,17.408,26350000.0
2009-12-11 14:00:00,17.449,17.613,17.313,17.549,27750000.0
2009-12-11 15:00:00,17.494,17.538,17.235,17.283,25600000.0
2009-12-11 16:00:00,17.219,17.382,17.049,17.159,27650000.0
2009-12-11 17:00:00,17.162,17.262,16.945,17.083,28100000.0
2009-12-11 18:00:00,17.062,17.179,16.75,16.93,49850000.0
2009-12-11 19:00:00,16.969,17.095,16.826,16.975,26150000.0
2009-12-11 20:00:00,17.057,17.133,16.869,17.086,25600000.0
2009-12-11 21:00:00,17.097,17.198,16.933,17.119,27650000.0
2009-12-11 22:00:00,17.105,17.227,16.942,17.13,27200000.0
2009-12-11 23:00:00,17.139,17.176,16.969,17.126,20400000.0
2009-12-14 00:00:00,17.083,17.2,16.948,17.07,34100000.0
2009-12-14 01:00:00,17.133,17.187,16.893,17.046,37650000.0
2009-12-14 02:00:00,17.17,17.238,16.928,17.161,37750000.0
2009-12-14 03:00:00,17.132,17.321,17.028,17.218,27250000.0
2009-12-14 04:00:00,17.248,17.316,17.067,17.249,27050000.0
2009-12-14 05:00:00,17.238,17.316,17.002,17.216,27550000.0
2009-12-14 06:00:00,17.203,17.31,17.018,17.242,26800000.0
2009-12-14 07:00:00,17.222,17.333,17.099,17.275,25000000.0
2009-12-14 08:00:00,17.194,17.368,17.116,17.303,25750000.0
2009-12-14 09:00:00,17.289,17.366,17.101,17.181,49300000.0
2009-12-14 10:00:00,17.176,17.323,17.065,17.193,27250000.0
2009-12-14 11:00:00,17.143,17.289,17.056,17.094,27650000.0
2009-12-14 12:00:00,17.154,17.284,17.0,17.12,25700000.0
2009-12-14 13:00:00,17.176,17.2,16.971,17.103,27650000.0
2009-12-14 14:00:00,17.111,17.261,17.005,17.174,26500000.0
2009-12-14 15:00:00,17.082,17.273,17.014,17.149,27100000.0
2009-12-14 16:00:00,17.041,17.281,17.015,17.192,26850000.0
2009-12-14 17:00:00,17.134,17.3,16.981,17.127,27600000.0
2009-12-14 18:00:00,17.152,17.359,17.061,17.21,31600000.0
2009-12-14 19:00:00,17.239,17.384,17.103,17.277,28200000.0
2009-12-14 20:00:00,17.25,17.365,17.096,17.247,32050000.0
2009-12-14 21:00:00,17.3,17.389,17.126,17.246,28050000.0
2009-12-14 22:00:00,17.285,17.4,17.172,17.247,28050000.0
2009-12-14 23:00:00,17.346,17.43,17.156,17.282,24100000.0
2009-12-15 00:00:00,17.343,17.416,17.157,17.4,27500000.0
2009-12-15 01:00:00,17.233,17.442,17.188,17.348,36450000.0
2009-12-15 02:00:00,17.36,17.423,17.146,17.357,36650000.0
2009-12-15 03:00:00,17.361,17.424,17.183,17.335,21950000.0
2009-12-15 04:00:00,17.346,17.451,17.207,17.382,27700000.0
2009-12-15 05:00:00,17.368,17.453,17.193,17.412,25100000.0
2009-12-15 06:00:00,17.414,17.471,17.178,17.34,25850000.0
2009-12-15 07:00:00,17.322,17.398,17.126,17.199,24650000.0
2009-12-15 08:00:00,17.206,17.365,17.104,17.282,26150000.0
2009-12-15 09:00:00,17.251,17.325,17.094,17.153,50350000.0
2009-12-15 10:00:00,17.157,17.288,17.036,17.114,28000000.0
2009-12-15 11:00:00,17.102,17.246,17.001,17.033,27700000.0
2009-12-15 12:00:00,17.096,17.241,16.948,17.103,25650000.0
2009-12-15 13:00:00,17.143,17.189,16.956,17.114,27550000.0
2009-12-15 14:00:00,17.063,17.185,16.963,17.152,26750000.0
2009-12-15 15:00:00,17.075,17.216,16.932,17.158,27350000.0
2009-12-15 16:00:00,17.028,17.359,17.018,17.216,26650000.0
2009-12-15 17:00:00,17.11,17.415,17.101,17.245,27650000.0
2009-12-15 18:00:00,17.261,17.353,17.08,17.175,31400000.0
2009-12-15 19:00:00,17.27,17.383,17.101,17.339,28700000.0
2009-12-15 20:00:00,17.327,17.451,17.193,17.359,31900000.0
2009-12-15 21:00:00,17.391,17.47,17.225,17.308,28150000.0
2009-12-15 22:00:00,17.346,17.463,17.194,17.298,27050000.0
2009-12-15 23:00:00,17.352,17.42,17.178,17.384,20800000.0
2009-12-16 00:00:00,17.378,17.41,17.198,17.211,21700000.0
2009-12-16 01:00:00,17.177,17.447,17.163,17.355,37550000.0
2009-12-16 02:00:00,17.34,17.41,17.139,17.321,37300000.0
2009-12-16 03:00:00,17.29,17.421,17.17,17.356,28900000.0
2009-12-16 04:00:00,17.374,17.434,17.215,17.377,29150000.0
2009-12-16 05:00:00,17.358,17.398,17.162,17.338,24900000.0
2009-12-16 06:00:00,17.325,17.399,17.151,17.311,25850000.0
2009-12-16 07:00:00,17.296,17.368,17.138,17.196,24550000.0
2009-12-16 08:00:00,17.225,17.415,17.148,17.389,25600000.0
2009-12-16 09:00:00,17.376,17.419,17.146,17.231,49250000.0
2009-12-16 10:00:00,17.237,17.427,17.154,17.308,28000000.0
2009-12-16 11:00:00,17.293,17.519,17.247,17.45,27650000.0
2009-12-16 12:00:00,17.424,17.565,17.277,17.419,25800000.0
2009-12-16 13:00:00,17.459,17.567,17.276,17.518,27950000.0
2009-12-16 14:00:00,17.476,17.574,17.335,17.501,26950000.0
2009-12-16 15:00:00,17.389,17.54,17.305,17.513,27400000.0
2009-12-16 16:00:00,17.383,17.629,17.307,17.539,26550000.0
2009-12-16 17:00:00,17.475,17.767,17.433,17.536,27550000.0
2009-12-16 18:00:00,17.571,17.712,17.444,17.529,31650000.0
2009-12-16 19:00:00,17.482,17.669,17.436,17.61,28400000.0
2009-12-16 20:00:00,17.621,17.712,17.486,17.6,32600000.0
2009-12-16 21:00:00,17.629,17.714,17.401,17.516,28200000.0
2009-12-16 22:00:00,17.552,17.7,17.404,17.57,28550000.0
2009-12-16 23:00:00,17.635,17.735,17.491,17.676,21100000.0
2009-12-17 00:00:00,17.668,17.77,17.508,17.75,27350000.0
2009-12-17 01:00:00,17.563,17.795,17.505,17.7,36100000.0
2009-12-17 02:00:00,17.75,17.786,17.532,17.752,37800000.0
2009-12-17 03:00:00,17.704,17.748,17.512,17.648,27400000.0
2009-12-17 04:00:00,17.652,17.704,17.388,17.558,27350000.0
2009-12-17 05:00:00,17.535,17.618,17.353,17.533,26500000.0
2009-12-17 06:00:00,17.532,17.595,17.271,17.47,26950000.0
2009-12-17 07:00:00,17.444,17.527,17.298,17.331,24550000.0
2009-12-17 08:00:00,17.345,17.498,17.247,17.425,26100000.0
2009-12-17 09:00:00,17.42,17.55,17.272,17.4,48400000.0
2009-12-17 10:00:00,17.406,17.56,17.329,17.428,27700000.0
2009-12-17 11:00:00,17.435,17.587,17.297,17.345,27650000.0
2009-12-17 12:00:00,17.406,17.55,17.199,17.358,25550000.0
2009-12-17 13:00:00,17.384,17.48,17.232,17.345,27850000.0
2009-12-17 14:00:00,17.322,17.457,17.189,17.386,26550000.0
2009-12-17 15:00:00,17.254,17.389,17.115,17.317,27100000.0
2009-12-17 16:00:00,17.185,17.505,17.153,17.292,26700000.0
2009-12-17 17:00:00,17.227,17.419,17.124,17.192,27550000.0
2009-12-17 18:00:00,17.215,17.334,16.97,16.987,31350000.0
2009-12-17 19:00:00,17.044,17.228,16.946,17.207,28150000.0
2009-12-17 20:00:00,17.178,17.269,16.981,17.119,32150000.0
2009-12-17 21:00:00,17.148,17.24,17.008,17.115,27400000.0
2009-12-17 22:00:00,17.16,17.237,16.922,16.989,28100000.0
2009-12-17 23:00:00,17.044,17.168,16.892,17.101,23450000.0
2009-12-18 00:00:00,17.08,17.21,16.94,16.996,23000000.0
2009-12-18 01:00:00,16.996,17.266,16.982,17.194,36650000.0
2009-12-18 02:00:00,17.24,17.271,17.024,17.236,38050000.0
2009-12-18 03:00:00,17.24,17.28,17.045,17.222,26000000.0
2009-12-18 04:00:00,17.225,17.361,17.077,17.277,26450000.0
2009-12-18 05:00:00,17.269,17.38,17.112,17.293,25650000.0
2009-12-18 06:00:00,17.274,17.343,17.1,17.257,25950000.0
2009-12-18 07:00:00,17.244,17.283,17.038,17.1,24850000.0
2009-12-18 08:00:00,17.117,17.315,17.055,17.236,25550000.0
2009-12-18 09:00:00,17.196,17.313,17.059,17.151,51100000.0
2009-12-18 10:00:00,17.151,17.345,17.089,17.182,27900000.0
2009-12-18 11:00:00,17.145,17.334,17.037,17.205,27650000.0
2009-12-18 12:00:00,17.146,17.29,17.019,17.205,25200000.0
2009-12-18 13:00:00,17.22,17.358,17.065,17.244,27850000.0
2009-12-18 14:00:00,17.235,17.349,17.066,17.203,26800000.0
2009-12-18 15:00:00,17.11,17.27,16.996,17.109,26800000.0
2009-12-18 16:00:00,17.022,17.357,16.948,17.176,26300000.0
2009-12-18 17:00:00,17.126,17.29,16.954,17.059,27900000.0
2009-12-18 18:00:00,17.074,17.199,16.926,17.089,31350000.0
2009-12-18 19:00:00,17.103,17.31,17.004,17.26,28650000.0
2009-12-18 20:00:00,17.259,17.333,17.044,17.155,31900000.0
2009-12-18 21:00:00,17.183,17.302,17.02,17.167,27350000.0
2009-12-18 22:00:00,17.231,17.314,17.051,17.16,27050000.0
2009-12-18 23:00:00,17.226,17.316,17.057,17.188,18950000.0
2009-12-21 00:00:00,17.248,17.35,17.09,17.32,17350000.0
2009-12-21 01:00:00,17.138,17.39,17.093,17.306,36800000.0
2009-12-21 02:00:00,17.282,17.474,17.148,17.352,37500000.0
2009-12-21 03:00:00,17.361,17.432,17.184,17.355,24300000.0
2009-12-21 04:00:00,17.357,17.46,17.199,17.401,22800000.0
2009-12-21 05:00:00,17.393,17.494,17.259,17.413,25650000.0
2009-12-21 06:00:00,17.433,17.464,17.197,17.35,25600000.0
2009-12-21 07:00:00,17.325,17.404,17.145,17.317,24450000.0
2009-12-21 08:00:00,17.239,17.389,17.15,17.331,24150000.0
2009-12-21 09:00:00,17.295,17.409,17.162,17.212,48000000.0
2009-12-21 10:00:00,17.218,17.354,17.083,17.18,27900000.0
2009-12-21 11:00:00,17.18,17.352,17.1,17.168,27650000.0
2009-12-21 12:00:00,17.253,17.386,17.141,17.247,25850000.0
2009-12-21 13:00:00,17.294,17.365,17.142,17.251,27750000.0
2009-12-21 14:00:00,17.232,17.369,17.13,17.325,26850000.0
2009-12-21 15:00:00,17.211,17.385,17.147,17.32,27350000.0
2009-12-21 16:00:00,17.225,17.399,17.048,17.106,26400000.0
2009-12-21 17:00:00,17.037,17.204,16.932,16.996,27900000.0
2009-12-21 18:00:00,17.039,17.168,16.874,17.012,31350000.0
2009-12-21 19:00:00,16.976,17.135,16.822,17.0,28450000.0
2009-12-21 20:00:00,17.011,17.028,16.783,16.919,32150000.0
2009-12-21 21:00:00,16.932,17.048,16.799,16.895,28200000.0
2009-12-21 22:00:00,16.934,17.014,16.772,16.878,27500000.0
2009-12-21 23:00:00,16.967,17.043,16.8,16.998,19550000.0
2009-12-22 00:00:00,17.002,17.04,16.749,16.879,18000000.0
2009-12-22 01:00:00,16.842,17.083,16.825,16.907,37500000.0
2009-12-22 02:00:00,16.984,17.091,16.81,17.024,36000000.0
2009-12-22 03:00:00,16.961,17.028,16.78,16.936,26100000.0
2009-12-22 04:00:00,16.96,17.049,16.792,17.011,24250000.0
2009-12-22 05:00:00,16.969,17.074,16.834,17.031,25300000.0
2009-12-22 06:00:00,16.993,17.074,16.815,16.892,25750000.0
2009-12-22 07:00:00,16.948,17.031,16.767,16.861,24050000.0
2009-12-22 08:00:00,16.847,17.054,16.805,16.98,25850000.0
2009-12-22 09:00:00,16.975,17.125,16.841,16.925,49400000.0
2009-12-22 10:00:00,16.93,17.11,16.872,16.981,27750000.0
2009-12-22 11:00:00,16.97,17.117,16.867,16.951,27650000.0
2009-12-22 12:00:00,17.009,17.135,16.885,17.028,25450000.0
2009-12-22 13:00:00,17.065,17.115,16.82,16.949,27800000.0
2009-12-22 14:00:00,16.895,17.036,16.729,16.868,27000000.0
2009-12-22 15:00:00,16.763,17.04,16.643,16.935,27400000.0
2009-12-22 16:00:00,16.84,16.995,16.679,16.768,26700000.0
2009-12-22 17:00:00,16.68,16.925,16.634,16.666,27700000.0
2009-12-22 18:00:00,16.696,16.948,16.583,16.83,31500000.0
2009-12-22 19:00:00,16.787,17.126,16.755,17.098,28600000.0
2009-12-22 20:00:00,17.084,17.132,16.783,16.902,31900000.0
2009-12-22 21:00:00,16.923,17.021,16.736,16.871,27850000.0
2009-12-22 22:00:00,16.894,16.982,16.755,16.832,22250000.0
2009-12-22 23:00:00,16.919,17.01,16.757,16.959,18050000.0
2009-12-23 00:00:00,16.952,17.003,16.778,16.93,17800000.0
2009-12-23 01:00:00,16.851,17.021,16.779,16.868,31600000.0
2009-12-23 02:00:00,16.96,17.011,16.748,16.98,33550000.0
2009-12-23 03:00:00,16.868,17.021,16.811,16.966,22750000.0
2009-12-23 04:00:00,16.97,17.015,16.744,16.896,22350000.0
2009-12-23 05:00:00,16.876,16.95,16.695,16.928,25600000.0
2009-12-23 06:00:00,16.911,16.996,16.726,16.94,25050000.0
2009-12-23 07:00:00,16.919,17.012,16.759,16.912,24050000.0
2009-12-23 08:00:00,16.823,17.019,16.795,16.96,24150000.0
2009-12-23 09:00:00,16.944,17.045,16.797,16.848,46500000.0
2009-12-23 10:00:00,16.876,17.001,16.762,16.88,26650000.0
2009-12-23 11:00:00,16.866,17.022,16.775,16.839,27250000.0
2009-12-23 12:00:00,16.851,17.03,16.709,16.852,25400000.0
2009-12-23 13:00:00,16.873,16.982,16.719,16.885,27300000.0
2009-12-23 14:00:00,16.839,17.042,16.714,17.013,26200000.0
2009-12-23 15:00:00,16.9,17.048,16.821,16.979,26900000.0
2009-12-23 16:00:00,16.887,17.105,16.861,16.929,26700000.0
2009-12-23 17:00:00,16.909,17.161,16.909,17.019,27650000.0
2009-12-23 18:00:00,17.058,17.209,16.949,17.066,31700000.0
2009-12-23 19:00:00,17.121,17.237,16.987,17.138,27900000.0
2009-12-23 20:00:00,17.138,17.202,16.932,17.016,32050000.0
2009-12-23 21:00:00,17.057,17.179,16.94,17.035,27700000.0
2009-12-23 22:00:00,17.081,17.142,16.894,17.056,25950000.0
2009-12-23 23:00:00,17.04,17.139,16.891,17.068,17300000.0
2009-12-24 00:00:00,17.078,17.15,16.886,17.15,23700000.0
2009-12-24 01:00:00,16.868,17.195,16.864,17.069,37800000.0
2009-12-24 02:00:00,16.987,17.21,16.932,17.19,35550000.0
2009-12-24 03:00:00,17.017,17.25,17.003,17.165,23900000.0
2009-12-24 04:00:00,17.174,17.26,17.03,17.183,22900000.0
2009-12-24 05:00:00,17.181,17.281,17.016,17.192,24800000.0
2009-12-24 06:00:00,17.168,17.25,17.019,17.135,24700000.0
2009-12-24 07:00:00,17.174,17.33,17.044,17.31,23950000.0
2009-12-24 08:00:00,17.12,17.38,17.101,17.307,26150000.0
2009-12-24 09:00:00,17.284,17.366,17.134,17.185,52450000.0
2009-12-24 10:00:00,17.208,17.359,17.097,17.229,28100000.0
2009-12-24 11:00:00,17.201,17.39,17.11,17.254,27400000.0
2009-12-24 12:00:00,17.237,17.364,17.081,17.245,25400000.0
2009-12-24 13:00:00,17.274,17.331,17.106,17.245,26700000.0
2009-12-24 14:00:00,17.196,17.335,17.093,17.223,25500000.0
2009-12-24 15:00:00,17.109,17.32,17.003,17.21,26600000.0
2009-12-24 16:00:00,17.096,17.37,17.077,17.22,26450000.0
2009-12-24 17:00:00,17.143,17.453,17.143,17.207,27550000.0
2009-12-24 18:00:00,17.245,17.47,17.165,17.47,26400000.0
2009-12-24 19:00:00,17.37,17.418,17.209,17.415,18300000.0
2009-12-24 20:00:00,17.428,17.474,17.226,17.422,19850000.0
2009-12-24 21:00:00,17.371,17.435,17.237,17.335,7350000.0
2009-12-24 22:00:00,17.394,17.461,17.254,17.378,5050000.0
2009-12-24 23:00:00,17.407,17.424,17.265,17.36,4750000.0
2009-12-25 00:00:00,17.418,17.46,17.254,17.371,8600000.0
2009-12-25 01:00:00,17.289,17.447,17.258,17.374,8450000.0
2009-12-25 02:00:00,17.355,17.544,17.253,17.445,8650000.0
2009-12-25 03:00:00,17.307,17.46,17.288,17.288,3500000.0
2009-12-25 04:00:00,17.436,17.517,17.301,17.335,5400000.0
2009-12-25 05:00:00,17.428,17.468,17.302,17.426,7100000.0
2009-12-25 06:00:00,17.444,17.489,17.257,17.375,5250000.0
2009-12-25 07:00:00,17.414,17.493,17.246,17.29,6950000.0
2009-12-25 08:00:00,17.32,17.511,17.288,17.488,5400000.0
2009-12-25 09:00:00,17.467,17.531,17.328,17.454,15000000.0
2009-12-25 10:00:00,17.392,17.526,17.326,17.486,6450000.0
2009-12-25 11:00:00,17.401,17.538,17.32,17.416,6550000.0
2009-12-25 12:00:00,17.411,17.52,17.316,17.441,9600000.0
2009-12-25 13:00:00,17.487,17.542,17.299,17.439,5700000.0
2009-12-25 14:00:00,17.409,17.505,17.331,17.446,6400000.0
2009-12-25 15:00:00,17.388,17.524,17.322,17.395,6550000.0
2009-12-25 16:00:00,17.365,17.539,17.322,17.377,8050000.0
2009-12-25 17:00:00,17.346,17.522,17.324,17.464,4250000.0
2009-12-25 18:00:00,17.408,17.566,17.339,17.439,7350000.0
2009-12-25 19:00:00,17.357,17.501,17.334,17.455,9450000.0
2009-12-25 20:00:00,17.468,17.546,17.338,17.47,8650000.0
2009-12-25 21:00:00,17.441,17.556,17.348,17.466,4750000.0
2009-12-25 22:00:00,17.464,17.519,17.322,17.452,7950000.0
2009-12-25 23:00:00,17.477,17.559,17.353,17.43,7000000.0
2009-12-28 00:00:00,17.488,17.531,17.324,17.46,25150000.0
2009-12-28 01:00:00,17.359,17.551,17.286,17.369,35950000.0
2009-12-28 02:00:00,17.45,17.527,17.285,17.359,39300000.0
2009-12-28 03:00:00,17.382,17.544,17.293,17.509,22300000.0
2009-12-28 04:00:00,17.443,17.639,17.351,17.58,25450000.0
2009-12-28 05:00:00,17.485,17.656,17.38,17.546,27800000.0
2009-12-28 06:00:00,17.501,17.644,17.383,17.513,27750000.0
2009-12-28 07:00:00,17.49,17.643,17.391,17.543,31900000.0
2009-12-28 08:00:00,17.56,17.618,17.386,17.51,28450000.0
2009-12-28 09:00:00,17.47,17.568,17.357,17.448,31750000.0
2009-12-28 10:00:00,17.392,17.575,17.32,17.388,27600000.0
2009-12-28 11:00:00,17.417,17.59,17.362,17.417,26700000.0
2009-12-28 12:00:00,17.512,17.567,17.352,17.405,26650000.0
2009-12-28 13:00:00,17.522,17.576,17.34,17.454,26550000.0
2009-12-28 14:00:00,17.484,17.621,17.317,17.543,28500000.0
2009-12-28 15:00:00,17.486,17.578,17.3,17.432,25500000.0
2009-12-28 16:00:00,17.374,17.611,17.307,17.348,27650000.0
2009-12-28 17:00:00,17.366,17.529,17.249,17.342,28000000.0
2009-12-28 18:00:00,17.347,17.551,17.283,17.507,53950000.0
2009-12-28 19:00:00,17.531,17.577,17.245,17.364,26450000.0
2009-12-28 20:00:00,17.373,17.544,17.281,17.463,24250000.0
2009-12-28 21:00:00,17.458,17.528,17.291,17.449,26750000.0
2009-12-28 22:00:00,17.459,17.557,17.274,17.491,24450000.0
2009-12-28 23:00:00,17.487,17.54,17.295,17.495,19850000.0
2009-12-29 00:00:00,17.473,17.498,17.31,17.44,41800000.0
2009-12-29 01:00:00,17.466,17.535,17.28,17.342,41050000.0
2009-12-29 02:00:00,17.43,17.543,17.258,17.451,36500000.0
2009-12-29 03:00:00,17.357,17.521,17.165,17.368,21600000.0
2009-12-29 04:00:00,17.299,17.44,17.176,17.337,25750000.0
2009-12-29 05:00:00,17.257,17.406,17.157,17.37,26150000.0
2009-12-29 06:00:00,17.258,17.435,17.16,17.364,27500000.0
2009-12-29 07:00:00,17.323,17.46,17.194,17.385,31600000.0
2009-12-29 08:00:00,17.369,17.47,17.228,17.41,28950000.0
2009-12-29 09:00:00,17.338,17.472,17.232,17.329,32500000.0
2009-12-29 10:00:00,17.293,17.478,17.245,17.283,28450000.0
2009-12-29 11:00:00,17.339,17.476,17.243,17.305,26400000.0
2009-12-29 12:00:00,17.38,17.467,17.251,17.299,26950000.0
2009-12-29 13:00:00,17.404,17.49,17.221,17.317,26900000.0
2009-12-29 14:00:00,17.368,17.517,17.221,17.475,28450000.0
2009-12-29 15:00:00,17.414,17.505,17.229,17.314,25450000.0
2009-12-29 16:00:00,17.266,17.469,17.038,17.243,27450000.0
2009-12-29 17:00:00,17.154,17.312,17.036,17.07,27850000.0
2009-12-29 18:00:00,17.065,17.164,16.941,17.108,53050000.0
2009-12-29 19:00:00,17.135,17.161,16.953,16.956,26200000.0
2009-12-29 20:00:00,16.977,17.15,16.843,17.046,24700000.0
2009-12-29 21:00:00,17.074,17.127,16.865,17.069,26650000.0
2009-12-29 22:00:00,17.062,17.133,16.91,17.078,25700000.0
2009-12-29 23:00:00,17.066,17.139,16.897,17.073,23450000.0
2009-12-30 00:00:00,17.043,17.14,16.877,17.078,33750000.0
2009-12-30 01:00:00,17.068,17.196,16.871,16.987,43350000.0
2009-12-30 02:00:00,16.97,17.062,16.771,16.938,37800000.0
2009-12-30 03:00:00,16.852,17.026,16.765,16.919,23350000.0
2009-12-30 04:00:00,16.867,16.99,16.742,16.917,25400000.0
2009-12-30 05:00:00,16.839,17.01,16.773,16.936,28150000.0
2009-12-30 06:00:00,16.897,17.097,16.781,17.0,26700000.0
2009-12-30 07:00:00,16.903,17.049,16.823,16.971,31550000.0
2009-12-30 08:00:00,16.977,17.07,16.829,16.925,28900000.0
2009-12-30 09:00:00,16.925,17.073,16.817,16.928,32250000.0
2009-12-30 10:00:00,16.922,17.073,16.8,16.842,28150000.0
2009-12-30 11:00:00,16.894,17.02,16.781,16.823,26450000.0
2009-12-30 12:00:00,16.969,17.025,16.819,16.907,27150000.0
2009-12-30 13:00:00,16.977,17.043,16.782,16.838,27450000.0
2009-12-30 14:00:00,16.887,16.989,16.717,16.937,28450000.0
2009-12-30 15:00:00,16.798,17.036,16.724,16.811,25600000.0
2009-12-30 16:00:00,16.748,16.913,16.636,16.78,27450000.0
2009-12-30 17:00:00,16.7,16.827,16.562,16.682,27850000.0
2009-12-30 18:00:00,16.656,16.9,16.588,16.825,52700000.0
2009-12-30 19:00:00,16.843,16.896,16.616,16.651,26450000.0
2009-12-30 20:00:00,16.731,16.823,16.562,16.736,26050000.0
2009-12-30 21:00:00,16.731,16.862,16.596,16.79,27000000.0
2009-12-30 22:00:00,16.786,16.855,16.622,16.782,25500000.0
2009-12-30 23:00:00,16.787,16.834,16.602,16.762,22950000.0
2009-12-31 00:00:00,16.755,16.755,16.61,16.687,1600000.0
