2005-01-03 00:00:00,6.8,6.82,6.44,6.615,12550000.0
2005-01-03 04:00:00,6.588,6.722,6.48,6.528,29650000.0
2005-01-03 08:00:00,6.596,6.751,6.479,6.7,34250000.0
2005-01-03 12:00:00,6.722,6.77,6.472,6.587,30500000.0
2005-01-03 16:00:00,6.637,6.71,6.306,6.413,94400000.0
2005-01-03 20:00:00,6.476,6.524,6.29,6.375,15150000.0
2005-01-04 00:00:00,6.384,6.469,6.224,6.35,15900000.0
2005-01-04 04:00:00,6.271,6.478,6.23,6.372,19900000.0
2005-01-04 08:00:00,6.351,6.496,6.188,6.374,49100000.0
2005-01-04 12:00:00,6.317,6.452,6.143,6.339,64250000.0
2005-01-04 16:00:00,6.38,6.492,6.142,6.343,80000000.0
2005-01-04 20:00:00,6.396,6.451,6.209,6.315,26800000.0
2005-01-05 00:00:00,6.42,6.58,6.23,6.374,20450000.0
2005-01-05 04:00:00,6.366,6.495,6.257,6.391,29400000.0
2005-01-05 08:00:00,6.406,6.503,6.232,6.347,54250000.0
2005-01-05 12:00:00,6.372,6.498,6.22,6.379,63450000.0
2005-01-05 16:00:00,6.422,6.561,6.261,6.478,77850000.0
2005-01-05 20:00:00,6.464,6.504,6.313,6.399,7600000.0
2005-01-06 00:00:00,6.51,6.55,6.336,6.454,6400000.0
2005-01-06 04:00:00,6.455,6.522,6.344,6.418,16000000.0
2005-01-06 08:00:00,6.486,6.546,6.287,6.381,39750000.0
2005-01-06 12:00:00,6.467,6.529,6.215,6.378,48500000.0
2005-01-06 16:00:00,6.418,6.517,6.233,6.443,82050000.0
2005-01-06 20:00:00,6.397,6.462,6.235,6.315,12700000.0
2005-01-07 00:00:00,6.42,6.58,6.203,6.333,16350000.0
2005-01-07 04:00:00,6.304,6.47,6.244,6.365,20700000.0
2005-01-07 08:00:00,6.419,6.481,6.222,6.385,57550000.0
2005-01-07 12:00:00,6.411,6.554,6.245,6.393,57000000.0
2005-01-07 16:00:00,6.451,6.55,6.192,6.393,87550000.0
2005-01-07 20:00:00,6.335,6.441,6.256,6.303,11650000.0
2005-01-10 00:00:00,6.43,6.61,6.243,6.319,9050000.0
2005-01-10 04:00:00,6.375,6.473,6.244,6.328,20800000.0
2005-01-10 08:00:00,6.396,6.471,6.233,6.363,43450000.0
2005-01-10 12:00:00,6.391,6.491,6.201,6.31,37900000.0
2005-01-10 16:00:00,6.391,6.518,6.223,6.403,72800000.0
2005-01-10 20:00:00,6.319,6.447,6.229,6.367,10500000.0
2005-01-11 00:00:00,6.43,6.67,6.283,6.314,8950000.0
2005-01-11 04:00:00,6.316,6.455,6.285,6.398,7750000.0
2005-01-11 08:00:00,6.34,6.51,6.27,6.493,20350000.0
2005-01-11 12:00:00,6.484,6.565,6.321,6.464,37950000.0
2005-01-11 16:00:00,6.527,6.673,6.339,6.564,59450000.0
2005-01-11 20:00:00,6.508,6.609,6.423,6.543,12250000.0
2005-01-12 00:00:00,6.61,6.75,6.411,6.558,9600000.0
2005-01-12 04:00:00,6.544,6.635,6.434,6.513,14150000.0
2005-01-12 08:00:00,6.504,6.646,6.404,6.536,29900000.0
2005-01-12 12:00:00,6.552,6.68,6.366,6.567,30800000.0
2005-01-12 16:00:00,6.616,6.726,6.486,6.605,63050000.0
2005-01-12 20:00:00,6.629,6.7,6.52,6.627,12250000.0
2005-01-13 00:00:00,6.7,6.82,6.529,6.538,7450000.0
2005-01-13 04:00:00,6.634,6.688,6.523,6.651,9450000.0
2005-01-13 08:00:00,6.662,6.766,6.485,6.621,28650000.0
2005-01-13 12:00:00,6.66,6.745,6.466,6.568,51250000.0
2005-01-13 16:00:00,6.642,6.771,6.457,6.618,75200000.0
2005-01-13 20:00:00,6.676,6.741,6.555,6.613,12600000.0
2005-01-14 00:00:00,6.74,6.76,6.55,6.581,9150000.0
2005-01-14 04:00:00,6.654,6.722,6.47,6.584,24150000.0
2005-01-14 08:00:00,6.609,6.742,6.453,6.579,50750000.0
2005-01-14 12:00:00,6.629,6.735,6.442,6.521,46950000.0
2005-01-14 16:00:00,6.559,6.688,6.398,6.454,60900000.0
2005-01-14 20:00:00,6.526,6.61,6.414,6.469,9450000.0
2005-01-17 00:00:00,6.57,6.64,6.364,6.508,14000000.0
2005-01-17 04:00:00,6.513,6.62,6.381,6.494,34700000.0
2005-01-17 08:00:00,6.448,6.609,6.391,6.537,34750000.0
2005-01-17 12:00:00,6.55,6.63,6.379,6.558,27000000.0
2005-01-17 16:00:00,6.452,6.61,6.41,6.513,7800000.0
2005-01-17 20:00:00,6.566,6.59,6.435,6.474,1150000.0
2005-01-18 00:00:00,6.59,6.67,6.395,6.521,11300000.0
2005-01-18 04:00:00,6.515,6.594,6.383,6.448,19550000.0
2005-01-18 08:00:00,6.512,6.599,6.363,6.447,43300000.0
2005-01-18 12:00:00,6.524,6.646,6.381,6.528,44100000.0
2005-01-18 16:00:00,6.554,6.668,6.442,6.48,2800000.0
2005-01-18 20:00:00,6.519,6.632,6.448,6.509,14450000.0
2005-01-19 00:00:00,6.63,6.74,6.446,6.538,12300000.0
2005-01-19 04:00:00,6.505,6.624,6.413,6.547,24900000.0
2005-01-19 08:00:00,6.505,6.709,6.39,6.619,65650000.0
2005-01-19 12:00:00,6.636,6.731,6.472,6.585,49350000.0
2005-01-19 16:00:00,6.651,6.736,6.399,6.446,81600000.0
2005-01-19 20:00:00,6.488,6.617,6.357,6.489,13600000.0
2005-01-20 00:00:00,6.58,6.63,6.419,6.543,11200000.0
2005-01-20 04:00:00,6.555,6.627,6.407,6.48,26300000.0
2005-01-20 08:00:00,6.546,6.647,6.34,6.542,65950000.0
2005-01-20 12:00:00,6.481,6.593,6.303,6.35,65650000.0
2005-01-20 16:00:00,6.391,6.593,6.266,6.479,71050000.0
2005-01-20 20:00:00,6.409,6.547,6.368,6.426,10900000.0
2005-01-21 00:00:00,6.55,6.86,6.361,6.456,9350000.0
2005-01-21 04:00:00,6.475,6.52,6.363,6.433,14800000.0
2005-01-21 08:00:00,6.494,6.624,6.347,6.51,41050000.0
2005-01-21 12:00:00,6.578,6.657,6.38,6.513,47450000.0
2005-01-21 16:00:00,6.563,6.836,6.41,6.68,91950000.0
2005-01-21 20:00:00,6.672,6.814,6.562,6.664,9000000.0
2005-01-24 00:00:00,6.79,6.89,6.592,6.681,11700000.0
2005-01-24 04:00:00,6.759,6.787,6.575,6.668,28250000.0
2005-01-24 08:00:00,6.74,6.849,6.577,6.732,50000000.0
2005-01-24 12:00:00,6.804,6.859,6.623,6.756,48450000.0
2005-01-24 16:00:00,6.801,6.894,6.637,6.738,71400000.0
2005-01-24 20:00:00,6.795,6.888,6.653,6.704,11000000.0
2005-01-25 00:00:00,6.83,6.85,6.606,6.683,9200000.0
2005-01-25 04:00:00,6.755,6.804,6.622,6.698,15750000.0
2005-01-25 08:00:00,6.772,6.868,6.592,6.726,30800000.0
2005-01-25 12:00:00,6.73,6.825,6.548,6.668,35400000.0
2005-01-25 16:00:00,6.701,6.8,6.492,6.519,83000000.0
2005-01-25 20:00:00,6.57,6.676,6.488,6.583,10850000.0
2005-01-26 00:00:00,6.69,6.84,6.524,6.648,6500000.0
2005-01-26 04:00:00,6.645,6.723,6.511,6.565,32700000.0
2005-01-26 08:00:00,6.636,6.724,6.449,6.604,54100000.0
2005-01-26 12:00:00,6.671,6.816,6.5,6.714,44050000.0
2005-01-26 16:00:00,6.758,6.854,6.595,6.69,71350000.0
2005-01-26 20:00:00,6.741,6.814,6.581,6.674,15350000.0
2005-01-27 00:00:00,6.676,6.782,6.595,6.621,5600000.0
2005-01-27 04:00:00,6.712,6.775,6.59,6.662,12300000.0
2005-01-27 08:00:00,6.72,6.822,6.575,6.702,47500000.0
2005-01-27 12:00:00,6.752,6.844,6.545,6.641,56000000.0
2005-01-27 16:00:00,6.68,6.799,6.528,6.712,85400000.0
2005-01-27 20:00:00,6.667,6.797,6.6,6.656,20850000.0
2005-01-28 00:00:00,6.8,6.87,6.605,6.744,12950000.0
2005-01-28 04:00:00,6.73,6.819,6.607,6.636,28350000.0
2005-01-28 08:00:00,6.621,6.829,6.52,6.722,48400000.0
2005-01-28 12:00:00,6.639,6.882,6.595,6.769,36200000.0
2005-01-28 16:00:00,6.81,6.885,6.574,6.666,75700000.0
2005-01-28 20:00:00,6.642,6.774,6.566,6.643,12450000.0
2005-01-31 00:00:00,6.78,6.83,6.563,6.65,15050000.0
2005-01-31 04:00:00,6.659,6.781,6.492,6.655,32250000.0
2005-01-31 08:00:00,6.673,6.736,6.466,6.582,63950000.0
2005-01-31 12:00:00,6.611,6.753,6.454,6.559,52550000.0
2005-01-31 16:00:00,6.599,6.716,6.421,6.683,68600000.0
2005-01-31 20:00:00,6.633,6.718,6.539,6.605,7250000.0
2005-02-01 00:00:00,6.73,6.79,6.524,6.612,12750000.0
2005-02-01 04:00:00,6.576,6.749,6.514,6.62,24200000.0
2005-02-01 08:00:00,6.714,6.75,6.498,6.702,54200000.0
2005-02-01 12:00:00,6.639,6.752,6.501,6.596,42800000.0
2005-02-01 16:00:00,6.616,6.776,6.493,6.698,74050000.0
2005-02-01 20:00:00,6.696,6.715,6.526,6.595,7000000.0
2005-02-02 00:00:00,6.607,6.726,6.542,6.636,12250000.0
2005-02-02 04:00:00,6.667,6.722,6.53,6.618,23250000.0
2005-02-02 08:00:00,6.686,6.778,6.519,6.711,43400000.0
2005-02-02 12:00:00,6.68,6.757,6.559,6.637,17300000.0
2005-02-02 16:00:00,6.693,6.791,6.525,6.611,81900000.0
2005-02-02 20:00:00,6.548,6.739,6.541,6.716,9650000.0
2005-02-03 00:00:00,6.647,6.727,6.571,6.634,8550000.0
2005-02-03 04:00:00,6.696,6.752,6.529,6.699,17550000.0
2005-02-03 08:00:00,6.686,6.768,6.519,6.612,50250000.0
2005-02-03 12:00:00,6.659,6.71,6.387,6.513,60300000.0
2005-02-03 16:00:00,6.533,6.707,6.406,6.541,90000000.0
2005-02-03 20:00:00,6.603,6.662,6.473,6.598,19150000.0
2005-02-04 00:00:00,6.67,6.719,6.457,6.519,18050000.0
2005-02-04 04:00:00,6.519,6.637,6.433,6.571,34800000.0
2005-02-04 08:00:00,6.586,6.674,6.44,6.613,51750000.0
2005-02-04 12:00:00,6.596,6.686,6.411,6.511,41500000.0
2005-02-04 16:00:00,6.571,6.673,6.41,6.533,80700000.0
2005-02-04 20:00:00,6.497,6.648,6.442,6.525,9000000.0
2005-02-07 00:00:00,6.61,6.7,6.415,6.573,19350000.0
2005-02-07 04:00:00,6.565,6.613,6.394,6.541,26300000.0
2005-02-07 08:00:00,6.56,6.637,6.364,6.492,74950000.0
2005-02-07 12:00:00,6.554,6.668,6.41,6.536,34700000.0
2005-02-07 16:00:00,6.581,6.7,6.349,6.467,81800000.0
2005-02-07 20:00:00,6.468,6.544,6.337,6.399,12150000.0
2005-02-08 00:00:00,6.52,6.6,6.327,6.454,12200000.0
2005-02-08 04:00:00,6.465,6.546,6.299,6.416,28000000.0
2005-02-08 08:00:00,6.47,6.549,6.312,6.474,45200000.0
2005-02-08 12:00:00,6.389,6.572,6.266,6.438,48600000.0
2005-02-08 16:00:00,6.496,6.578,6.306,6.432,60850000.0
2005-02-08 20:00:00,6.371,6.575,6.36,6.413,10550000.0
2005-02-09 00:00:00,6.52,6.62,6.33,6.379,9300000.0
2005-02-09 04:00:00,6.435,6.527,6.295,6.425,8450000.0
2005-02-09 08:00:00,6.427,6.579,6.325,6.533,38650000.0
2005-02-09 12:00:00,6.524,6.576,6.294,6.379,56350000.0
2005-02-09 16:00:00,6.419,6.591,6.275,6.506,62100000.0
2005-02-09 20:00:00,6.447,6.605,6.407,6.527,10650000.0
2005-02-10 00:00:00,6.6,6.97,6.393,6.499,6400000.0
2005-02-10 04:00:00,6.532,6.635,6.406,6.562,6600000.0
2005-02-10 08:00:00,6.469,6.633,6.412,6.508,17300000.0
2005-02-10 12:00:00,6.495,6.674,6.379,6.573,30750000.0
2005-02-10 16:00:00,6.625,7.006,6.502,6.855,93700000.0
2005-02-10 20:00:00,6.889,6.969,6.744,6.815,18700000.0
2005-02-11 00:00:00,6.834,6.944,6.746,6.809,3800000.0
2005-02-11 04:00:00,6.904,7.041,6.774,6.897,24350000.0
2005-02-11 08:00:00,6.879,7.06,6.737,6.876,47350000.0
2005-02-11 12:00:00,6.876,7.168,6.754,7.074,57450000.0
2005-02-11 16:00:00,7.104,7.238,6.937,6.989,89750000.0
2005-02-11 20:00:00,7.01,7.178,6.96,7.045,16900000.0
2005-02-14 00:00:00,7.18,7.34,6.964,7.237,24100000.0
2005-02-14 04:00:00,7.105,7.27,7.054,7.191,31000000.0
2005-02-14 08:00:00,7.216,7.293,7.051,7.239,57600000.0
2005-02-14 12:00:00,7.208,7.31,7.017,7.171,47300000.0
2005-02-14 16:00:00,7.203,7.308,7.023,7.174,70550000.0
2005-02-14 20:00:00,7.182,7.3,7.096,7.143,13750000.0
2005-02-15 00:00:00,7.26,7.41,7.081,7.113,11750000.0
2005-02-15 04:00:00,7.193,7.284,7.062,7.138,18450000.0
2005-02-15 08:00:00,7.206,7.303,7.086,7.18,32850000.0
2005-02-15 12:00:00,7.236,7.327,7.059,7.15,35950000.0
2005-02-15 16:00:00,7.212,7.333,7.036,7.3,85550000.0
2005-02-15 20:00:00,7.208,7.389,7.139,7.255,19100000.0
2005-02-16 00:00:00,7.214,7.314,7.022,7.079,23650000.0
2005-02-16 04:00:00,7.148,7.237,7.016,7.118,31000000.0
2005-02-16 08:00:00,7.186,7.274,6.992,7.052,45450000.0
2005-02-16 12:00:00,7.085,7.259,6.912,7.114,67400000.0
2005-02-16 16:00:00,7.141,7.307,6.953,7.149,86700000.0
2005-02-16 20:00:00,7.112,7.258,7.056,7.063,14600000.0
2005-02-17 00:00:00,7.22,7.43,6.979,7.159,15200000.0
2005-02-17 04:00:00,7.146,7.222,7.043,7.114,14550000.0
2005-02-17 08:00:00,7.186,7.265,7.057,7.169,44100000.0
2005-02-17 12:00:00,7.201,7.309,7.058,7.14,65750000.0
2005-02-17 16:00:00,7.203,7.358,7.034,7.186,84450000.0
2005-02-17 20:00:00,7.317,7.38,7.152,7.229,12900000.0
2005-02-18 00:00:00,7.35,7.45,7.161,7.292,17650000.0
2005-02-18 04:00:00,7.294,7.346,7.154,7.238,23750000.0
2005-02-18 08:00:00,7.212,7.403,7.115,7.252,53300000.0
2005-02-18 12:00:00,7.306,7.362,7.121,7.261,44550000.0
2005-02-18 16:00:00,7.312,7.44,7.159,7.284,79950000.0
2005-02-18 20:00:00,7.306,7.373,7.217,7.293,3450000.0
2005-02-21 00:00:00,7.39,7.42,7.185,7.259,8700000.0
2005-02-21 04:00:00,7.315,7.359,7.183,7.281,18300000.0
2005-02-21 08:00:00,7.296,7.409,7.149,7.309,44950000.0
2005-02-21 12:00:00,7.301,7.378,7.166,7.272,20200000.0
2005-02-21 16:00:00,7.326,7.421,7.212,7.243,21400000.0
2005-02-21 20:00:00,7.344,7.373,7.243,7.279,1950000.0
2005-02-22 00:00:00,7.38,7.67,7.167,7.298,16700000.0
2005-02-22 04:00:00,7.314,7.471,7.201,7.358,31450000.0
2005-02-22 08:00:00,7.422,7.544,7.261,7.39,72000000.0
2005-02-22 12:00:00,7.436,7.559,7.278,7.414,66200000.0
2005-02-22 16:00:00,7.433,7.552,7.264,7.498,72000000.0
2005-02-22 20:00:00,7.499,7.522,7.302,7.419,8850000.0
2005-02-23 00:00:00,7.54,7.56,7.26,7.379,15300000.0
2005-02-23 04:00:00,7.435,7.514,7.335,7.458,25550000.0
2005-02-23 08:00:00,7.476,7.581,7.302,7.439,49750000.0
2005-02-23 12:00:00,7.431,7.511,7.227,7.367,58950000.0
2005-02-23 16:00:00,7.425,7.458,7.089,7.279,83500000.0
2005-02-23 20:00:00,7.307,7.416,7.23,7.299,12800000.0
2005-02-24 00:00:00,7.42,7.5,7.214,7.252,13450000.0
2005-02-24 04:00:00,7.356,7.441,7.219,7.331,25250000.0
2005-02-24 08:00:00,7.266,7.477,7.204,7.372,47150000.0
2005-02-24 12:00:00,7.329,7.511,7.178,7.246,50950000.0
2005-02-24 16:00:00,7.297,7.383,7.102,7.269,90900000.0
2005-02-24 20:00:00,7.262,7.373,7.125,7.277,12950000.0
2005-02-25 00:00:00,7.34,7.375,7.13,7.199,11800000.0
2005-02-25 04:00:00,7.255,7.336,7.132,7.208,25450000.0
2005-02-25 08:00:00,7.219,7.344,7.091,7.274,40450000.0
2005-02-25 12:00:00,7.241,7.343,7.033,7.212,63100000.0
2005-02-25 16:00:00,7.263,7.354,7.0,7.143,85400000.0
2005-02-25 20:00:00,7.275,7.291,7.062,7.189,15500000.0
2005-02-28 00:00:00,7.31,7.46,7.106,7.257,18050000.0
2005-02-28 04:00:00,7.305,7.419,7.177,7.283,35700000.0
2005-02-28 08:00:00,7.308,7.4,7.131,7.262,56600000.0
2005-02-28 12:00:00,7.291,7.399,7.115,7.273,47450000.0
2005-02-28 16:00:00,7.318,7.413,7.098,7.287,87150000.0
2005-02-28 20:00:00,7.194,7.339,7.132,7.173,15250000.0
2005-03-01 00:00:00,7.208,7.347,7.135,7.243,15100000.0
2005-03-01 04:00:00,7.258,7.289,7.08,7.203,20850000.0
2005-03-01 08:00:00,7.199,7.328,7.095,7.2,47650000.0
2005-03-01 12:00:00,7.159,7.318,7.044,7.204,50550000.0
2005-03-01 16:00:00,7.219,7.32,6.989,7.094,85050000.0
2005-03-01 20:00:00,7.09,7.212,7.016,7.113,8450000.0
2005-03-02 00:00:00,7.21,7.35,7.033,7.142,11200000.0
2005-03-02 04:00:00,7.143,7.208,6.999,7.08,22300000.0
2005-03-02 08:00:00,7.058,7.208,6.887,6.992,62900000.0
2005-03-02 12:00:00,7.021,7.184,6.873,7.072,55850000.0
2005-03-02 16:00:00,7.103,7.323,6.97,7.252,83050000.0
2005-03-02 20:00:00,7.173,7.319,7.122,7.221,6900000.0
2005-03-03 00:00:00,7.3,7.37,7.122,7.244,14100000.0
2005-03-03 04:00:00,7.255,7.342,7.145,7.204,18600000.0
2005-03-03 08:00:00,7.256,7.327,7.06,7.249,47750000.0
2005-03-03 12:00:00,7.242,7.338,7.028,7.125,48850000.0
2005-03-03 16:00:00,7.173,7.288,7.018,7.245,86750000.0
2005-03-03 20:00:00,7.149,7.269,7.045,7.094,13600000.0
2005-03-04 00:00:00,7.21,7.47,7.033,7.151,12500000.0
2005-03-04 04:00:00,7.156,7.195,7.016,7.043,19700000.0
2005-03-04 08:00:00,7.146,7.233,6.969,7.154,61250000.0
2005-03-04 12:00:00,7.114,7.306,6.985,7.171,54200000.0
2005-03-04 16:00:00,7.225,7.386,7.105,7.278,80950000.0
2005-03-04 20:00:00,7.316,7.356,7.162,7.204,9650000.0
2005-03-07 00:00:00,7.207,7.397,7.073,7.356,9300000.0
2005-03-07 04:00:00,7.335,7.401,7.181,7.267,22000000.0
2005-03-07 08:00:00,7.334,7.396,7.155,7.248,49950000.0
2005-03-07 12:00:00,7.281,7.35,7.124,7.221,43500000.0
2005-03-07 16:00:00,7.302,7.4,7.096,7.214,55450000.0
2005-03-07 20:00:00,7.248,7.343,7.172,7.249,11550000.0
2005-03-08 00:00:00,7.264,7.387,7.185,7.279,12750000.0
2005-03-08 04:00:00,7.26,7.396,7.182,7.314,28300000.0
2005-03-08 08:00:00,7.264,7.439,7.177,7.292,53000000.0
2005-03-08 12:00:00,7.354,7.533,7.176,7.37,57650000.0
2005-03-08 16:00:00,7.441,7.548,7.264,7.313,66950000.0
2005-03-08 20:00:00,7.351,7.492,7.294,7.389,9550000.0
2005-03-09 00:00:00,7.404,7.49,7.307,7.448,14200000.0
2005-03-09 04:00:00,7.399,7.512,7.341,7.451,27000000.0
2005-03-09 08:00:00,7.459,7.586,7.284,7.442,54600000.0
2005-03-09 12:00:00,7.461,7.59,7.238,7.371,67650000.0
2005-03-09 16:00:00,7.42,7.598,7.238,7.483,85050000.0
2005-03-09 20:00:00,7.537,7.592,7.395,7.423,16450000.0
2005-03-10 00:00:00,7.56,7.63,7.357,7.537,14600000.0
2005-03-10 04:00:00,7.516,7.584,7.381,7.458,29500000.0
2005-03-10 08:00:00,7.533,7.684,7.364,7.546,62200000.0
2005-03-10 12:00:00,7.437,7.572,7.3,7.452,60250000.0
2005-03-10 16:00:00,7.49,7.55,7.264,7.437,81450000.0
2005-03-10 20:00:00,7.4,7.51,7.322,7.405,9150000.0
2005-03-11 00:00:00,7.49,7.59,7.292,7.404,10800000.0
2005-03-11 04:00:00,7.324,7.457,7.28,7.348,24050000.0
2005-03-11 08:00:00,7.436,7.509,7.197,7.362,56450000.0
2005-03-11 12:00:00,7.377,7.516,7.227,7.318,45200000.0
2005-03-11 16:00:00,7.377,7.58,7.211,7.496,88800000.0
2005-03-11 20:00:00,7.501,7.511,7.318,7.424,10250000.0
2005-03-14 00:00:00,7.52,7.54,7.3,7.448,12150000.0
2005-03-14 04:00:00,7.432,7.494,7.297,7.431,22200000.0
2005-03-14 08:00:00,7.378,7.502,7.202,7.381,53400000.0
2005-03-14 12:00:00,7.424,7.525,7.231,7.353,53000000.0
2005-03-14 16:00:00,7.384,7.459,7.155,7.293,85450000.0
2005-03-14 20:00:00,7.258,7.364,7.18,7.264,8750000.0
2005-03-15 00:00:00,7.287,7.363,7.168,7.322,12200000.0
2005-03-15 04:00:00,7.325,7.382,7.215,7.288,23400000.0
2005-03-15 08:00:00,7.356,7.418,7.18,7.322,59450000.0
2005-03-15 12:00:00,7.376,7.483,7.189,7.384,52750000.0
2005-03-15 16:00:00,7.429,7.457,7.12,7.339,86400000.0
2005-03-15 20:00:00,7.347,7.387,7.13,7.243,14450000.0
2005-03-16 00:00:00,7.37,7.46,7.194,7.249,15300000.0
2005-03-16 04:00:00,7.315,7.385,7.193,7.301,22650000.0
2005-03-16 08:00:00,7.228,7.435,7.165,7.332,43100000.0
2005-03-16 12:00:00,7.361,7.472,7.208,7.297,59650000.0
2005-03-16 16:00:00,7.365,7.437,7.167,7.249,70100000.0
2005-03-16 20:00:00,7.248,7.453,7.232,7.323,7750000.0
2005-03-17 00:00:00,7.42,7.47,7.223,7.335,13550000.0
2005-03-17 04:00:00,7.384,7.455,7.239,7.304,25650000.0
2005-03-17 08:00:00,7.372,7.46,7.202,7.341,56000000.0
2005-03-17 12:00:00,7.39,7.443,7.162,7.241,50150000.0
2005-03-17 16:00:00,7.304,7.395,7.11,7.19,74450000.0
2005-03-17 20:00:00,7.29,7.346,7.163,7.254,8300000.0
2005-03-18 00:00:00,7.38,7.4,7.193,7.213,9350000.0
2005-03-18 04:00:00,7.305,7.407,7.199,7.238,21300000.0
2005-03-18 08:00:00,7.306,7.375,7.136,7.232,47100000.0
2005-03-18 12:00:00,7.261,7.364,7.112,7.187,47600000.0
2005-03-18 16:00:00,7.23,7.365,7.09,7.29,80750000.0
2005-03-18 20:00:00,7.262,7.338,7.15,7.263,11350000.0
2005-03-21 00:00:00,7.36,7.47,7.03,7.278,10700000.0
2005-03-21 04:00:00,7.275,7.38,7.11,7.178,24300000.0
2005-03-21 08:00:00,7.246,7.358,7.055,7.253,59550000.0
2005-03-21 12:00:00,7.223,7.285,6.915,7.033,65550000.0
2005-03-21 16:00:00,7.059,7.153,6.883,6.973,80000000.0
2005-03-21 20:00:00,6.999,7.094,6.913,6.985,9850000.0
2005-03-22 00:00:00,7.09,7.16,6.89,6.979,13700000.0
2005-03-22 04:00:00,7.014,7.078,6.859,6.928,17900000.0
2005-03-22 08:00:00,6.996,7.132,6.85,6.992,65100000.0
2005-03-22 12:00:00,7.054,7.157,6.855,7.011,47200000.0
2005-03-22 16:00:00,7.069,7.163,6.871,6.985,83750000.0
2005-03-22 20:00:00,6.945,7.09,6.734,6.866,40700000.0
2005-03-23 00:00:00,6.834,6.961,6.711,6.788,20600000.0
2005-03-23 04:00:00,6.862,6.967,6.75,6.836,24800000.0
2005-03-23 08:00:00,6.773,6.976,6.712,6.822,74000000.0
2005-03-23 12:00:00,6.851,6.969,6.702,6.847,72950000.0
2005-03-23 16:00:00,6.908,7.014,6.758,6.91,92100000.0
2005-03-23 20:00:00,6.796,6.98,6.746,6.839,23450000.0
2005-03-24 00:00:00,6.94,7.01,6.763,6.888,16250000.0
2005-03-24 04:00:00,6.885,6.972,6.768,6.853,22150000.0
2005-03-24 08:00:00,6.906,7.012,6.702,6.82,66100000.0
2005-03-24 12:00:00,6.843,6.956,6.719,6.94,48950000.0
2005-03-24 16:00:00,6.911,7.021,6.732,6.787,83550000.0
2005-03-24 20:00:00,6.778,6.962,6.735,6.799,14200000.0
2005-03-25 00:00:00,6.94,6.98,6.746,6.858,7050000.0
2005-03-25 04:00:00,6.885,6.94,6.781,6.904,9100000.0
2005-03-25 08:00:00,6.919,6.932,6.741,6.869,7250000.0
2005-03-25 12:00:00,6.82,6.924,6.729,6.751,3750000.0
2005-03-25 16:00:00,6.728,6.933,6.722,6.815,3600000.0
2005-03-25 20:00:00,6.875,6.875,6.745,6.784,600000.0
2005-03-28 00:00:00,6.92,6.963,6.728,6.836,13600000.0
2005-03-28 04:00:00,6.855,6.924,6.715,6.888,30150000.0
2005-03-28 08:00:00,6.783,6.949,6.68,6.883,16300000.0
2005-03-28 12:00:00,6.847,6.922,6.659,6.741,24900000.0
2005-03-28 16:00:00,6.802,6.897,6.629,6.802,88550000.0
2005-03-28 20:00:00,6.798,6.92,6.706,6.811,20250000.0
2005-03-29 00:00:00,6.88,7.02,6.691,6.798,33950000.0
2005-03-29 04:00:00,6.861,6.969,6.712,6.808,54350000.0
2005-03-29 08:00:00,6.823,6.993,6.7,6.852,61350000.0
2005-03-29 12:00:00,6.858,6.943,6.67,6.795,47950000.0
2005-03-29 16:00:00,6.871,7.032,6.726,6.898,91400000.0
2005-03-29 20:00:00,6.916,6.988,6.783,6.837,18100000.0
2005-03-30 00:00:00,6.98,7.16,6.779,6.855,16200000.0
2005-03-30 04:00:00,6.913,7.004,6.781,6.879,42800000.0
2005-03-30 08:00:00,6.863,7.012,6.771,6.869,53050000.0
2005-03-30 12:00:00,6.908,7.046,6.728,6.89,46300000.0
2005-03-30 16:00:00,6.986,7.169,6.827,7.101,105250000.0
2005-03-30 20:00:00,7.018,7.148,6.937,7.014,19250000.0
2005-03-31 00:00:00,7.12,7.22,6.872,7.047,32300000.0
2005-03-31 04:00:00,6.975,7.155,6.904,6.995,40050000.0
2005-03-31 08:00:00,7.009,7.186,6.907,7.164,69050000.0
2005-03-31 12:00:00,7.154,7.214,6.953,7.064,65250000.0
2005-03-31 16:00:00,7.137,7.207,6.963,7.131,97400000.0
2005-03-31 20:00:00,7.111,7.17,6.94,7.062,23450000.0
2005-04-01 00:00:00,7.12,7.181,6.92,7.054,22850000.0
2005-04-01 04:00:00,7.1,7.158,6.904,7.042,53100000.0
2005-04-01 08:00:00,6.985,7.211,6.938,7.031,57350000.0
2005-04-01 12:00:00,6.984,7.135,6.916,6.994,42050000.0
2005-04-01 16:00:00,7.04,7.097,6.771,6.901,100000000.0
2005-04-01 20:00:00,6.945,7.009,6.802,6.88,15350000.0
2005-04-03 20:00:00,6.956,6.956,6.893,6.933,200000.0
2005-04-04 00:00:00,6.99,7.069,6.745,6.91,29150000.0
2005-04-04 04:00:00,6.892,7.016,6.758,6.862,25900000.0
2005-04-04 08:00:00,6.936,7.008,6.772,6.963,54700000.0
2005-04-04 12:00:00,6.935,6.992,6.755,6.841,61400000.0
2005-04-04 16:00:00,6.862,7.013,6.711,6.822,82100000.0
2005-04-04 20:00:00,6.926,7.027,6.806,6.918,9450000.0
2005-04-05 00:00:00,7.02,7.09,6.792,6.874,12350000.0
2005-04-05 04:00:00,6.928,7.011,6.787,6.83,18350000.0
2005-04-05 08:00:00,6.827,7.002,6.748,6.886,43900000.0
2005-04-05 12:00:00,6.935,7.074,6.748,6.941,61350000.0
2005-04-05 16:00:00,6.874,7.086,6.846,6.91,81200000.0
2005-04-05 20:00:00,6.946,7.027,6.865,6.933,2950000.0
2005-04-06 00:00:00,7.04,7.15,6.834,6.89,13950000.0
2005-04-06 04:00:00,6.976,7.053,6.841,6.994,28450000.0
2005-04-06 08:00:00,6.986,7.12,6.853,6.992,66050000.0
2005-04-06 12:00:00,7.008,7.17,6.84,7.094,77650000.0
2005-04-06 16:00:00,7.068,7.133,6.873,6.987,80550000.0
2005-04-06 20:00:00,7.045,7.103,6.89,6.999,12700000.0
2005-04-07 00:00:00,6.994,7.107,6.868,7.037,33900000.0
2005-04-07 04:00:00,7.015,7.116,6.903,6.989,18700000.0
2005-04-07 08:00:00,7.079,7.159,6.859,7.006,73300000.0
2005-04-07 12:00:00,7.067,7.165,6.906,7.028,69150000.0
2005-04-07 16:00:00,7.084,7.174,6.849,6.933,85650000.0
2005-04-07 20:00:00,6.958,7.076,6.85,6.913,14500000.0
2005-04-08 00:00:00,7.02,7.18,6.807,6.863,20400000.0
2005-04-08 04:00:00,6.926,7.046,6.794,6.902,62850000.0
2005-04-08 08:00:00,6.874,7.063,6.804,6.95,53750000.0
2005-04-08 12:00:00,6.996,7.088,6.83,6.951,60550000.0
2005-04-08 16:00:00,7.02,7.18,6.857,7.044,83350000.0
2005-04-08 20:00:00,7.085,7.113,6.96,7.005,2750000.0
2005-04-10 20:00:00,7.018,7.093,7.014,7.093,400000.0
2005-04-11 00:00:00,7.14,7.29,6.933,7.003,23750000.0
2005-04-11 04:00:00,7.075,7.164,6.939,7.037,39550000.0
2005-04-11 08:00:00,7.092,7.192,6.951,7.092,57300000.0
2005-04-11 12:00:00,7.142,7.284,6.987,7.148,55800000.0
2005-04-11 16:00:00,7.199,7.309,7.023,7.072,58150000.0
2005-04-11 20:00:00,7.164,7.264,7.033,7.199,5800000.0
2005-04-12 00:00:00,7.23,7.31,7.014,7.164,31350000.0
2005-04-12 04:00:00,7.19,7.283,7.016,7.113,36700000.0
2005-04-12 08:00:00,7.138,7.306,7.036,7.144,64600000.0
2005-04-12 12:00:00,7.188,7.268,6.992,7.108,61050000.0
2005-04-12 16:00:00,7.135,7.217,6.918,7.015,89150000.0
2005-04-12 20:00:00,7.075,7.165,6.972,7.043,9150000.0
2005-04-13 00:00:00,7.062,7.194,6.968,7.081,24150000.0
2005-04-13 04:00:00,7.132,7.191,6.941,7.008,39850000.0
2005-04-13 08:00:00,7.11,7.221,6.955,7.075,68900000.0
2005-04-13 12:00:00,7.05,7.213,6.909,7.025,74900000.0
2005-04-13 16:00:00,7.072,7.245,6.956,7.136,88850000.0
2005-04-13 20:00:00,7.137,7.18,7.012,7.111,7750000.0
2005-04-14 00:00:00,7.2,7.22,6.98,7.158,30550000.0
2005-04-14 04:00:00,7.119,7.2,6.967,7.129,44850000.0
2005-04-14 08:00:00,7.054,7.195,6.922,7.041,67000000.0
2005-04-14 12:00:00,7.066,7.167,6.831,7.014,71250000.0
2005-04-14 16:00:00,6.971,7.103,6.829,6.966,71250000.0
2005-04-14 20:00:00,6.9,7.063,6.845,6.96,8450000.0
2005-04-15 00:00:00,7.02,7.09,6.811,6.976,36750000.0
2005-04-15 04:00:00,6.954,7.052,6.79,6.82,62200000.0
2005-04-15 08:00:00,6.917,7.054,6.776,6.983,72350000.0
2005-04-15 12:00:00,6.935,7.105,6.807,6.936,64750000.0
2005-04-15 16:00:00,6.983,7.106,6.817,6.879,76100000.0
2005-04-15 20:00:00,6.95,6.987,6.832,6.918,2150000.0
2005-04-17 20:00:00,6.935,6.947,6.843,6.895,400000.0
2005-04-18 00:00:00,7.01,7.09,6.761,6.835,40950000.0
2005-04-18 04:00:00,6.937,7.0,6.74,6.913,48100000.0
2005-04-18 08:00:00,6.78,7.042,6.759,6.921,84700000.0
2005-04-18 12:00:00,6.967,7.062,6.783,6.904,88150000.0
2005-04-18 16:00:00,6.949,7.095,6.802,6.921,91750000.0
2005-04-18 20:00:00,6.963,7.035,6.834,6.875,2000000.0
2005-04-19 00:00:00,7.02,7.27,6.823,6.963,20200000.0
2005-04-19 04:00:00,6.886,7.084,6.816,6.899,43700000.0
2005-04-19 08:00:00,7.006,7.084,6.81,7.013,81400000.0
2005-04-19 12:00:00,6.965,7.17,6.821,7.032,85700000.0
2005-04-19 16:00:00,7.062,7.275,6.941,7.117,94650000.0
2005-04-19 20:00:00,7.145,7.24,7.024,7.129,6900000.0
2005-04-20 00:00:00,7.22,7.36,7.026,7.166,35650000.0
2005-04-20 04:00:00,7.163,7.265,7.033,7.205,72200000.0
2005-04-20 08:00:00,7.103,7.275,6.978,7.112,88700000.0
2005-04-20 12:00:00,7.147,7.255,7.016,7.155,86050000.0
2005-04-20 16:00:00,7.192,7.359,7.059,7.236,97300000.0
2005-04-20 20:00:00,7.261,7.314,7.125,7.248,8600000.0
2005-04-21 00:00:00,7.3,7.35,7.081,7.228,25850000.0
2005-04-21 04:00:00,7.23,7.363,7.092,7.156,35850000.0
2005-04-21 08:00:00,7.21,7.343,7.067,7.227,90050000.0
2005-04-21 12:00:00,7.248,7.339,7.07,7.153,88250000.0
2005-04-21 16:00:00,7.211,7.319,7.002,7.093,85250000.0
2005-04-21 20:00:00,7.203,7.203,7.009,7.109,5600000.0
2005-04-22 00:00:00,7.2,7.33,7.007,7.156,18900000.0
2005-04-22 04:00:00,7.145,7.234,6.991,7.155,24300000.0
2005-04-22 08:00:00,7.171,7.289,7.028,7.15,46450000.0
2005-04-22 12:00:00,7.223,7.303,7.001,7.193,76750000.0
2005-04-22 16:00:00,7.246,7.324,7.075,7.231,42750000.0
2005-04-22 20:00:00,7.213,7.226,7.083,7.163,3550000.0
2005-04-24 20:00:00,7.194,7.243,7.095,7.135,700000.0
2005-04-25 00:00:00,7.27,7.293,7.044,7.145,28000000.0
2005-04-25 04:00:00,7.149,7.266,7.036,7.23,45550000.0
2005-04-25 08:00:00,7.177,7.312,7.006,7.163,72500000.0
2005-04-25 12:00:00,7.231,7.297,6.998,7.102,75050000.0
2005-04-25 16:00:00,7.175,7.275,7.012,7.169,82550000.0
2005-04-25 20:00:00,7.186,7.241,7.087,7.177,3150000.0
2005-04-26 00:00:00,7.25,7.32,7.069,7.175,15900000.0
2005-04-26 04:00:00,7.193,7.275,7.028,7.115,34100000.0
2005-04-26 08:00:00,7.148,7.298,7.049,7.157,56550000.0
2005-04-26 12:00:00,7.201,7.319,7.054,7.171,88100000.0
2005-04-26 16:00:00,7.23,7.319,7.011,7.082,82900000.0
2005-04-26 20:00:00,7.178,7.239,7.065,7.124,3650000.0
2005-04-27 00:00:00,7.23,7.27,7.023,7.195,17700000.0
2005-04-27 04:00:00,7.195,7.285,7.038,7.116,37050000.0
2005-04-27 08:00:00,7.106,7.24,7.002,7.124,74850000.0
2005-04-27 12:00:00,7.154,7.275,6.962,7.057,85050000.0
2005-04-27 16:00:00,7.108,7.187,6.915,7.011,86450000.0
2005-04-27 20:00:00,7.096,7.096,6.931,6.999,5650000.0
2005-04-28 00:00:00,7.1,7.17,6.86,7.031,29700000.0
2005-04-28 04:00:00,6.97,7.161,6.939,7.121,35700000.0
2005-04-28 08:00:00,7.126,7.184,6.887,6.985,81600000.0
2005-04-28 12:00:00,7.025,7.121,6.852,6.953,89150000.0
2005-04-28 16:00:00,6.998,7.074,6.725,6.799,96150000.0
2005-04-28 20:00:00,6.857,6.939,6.741,6.859,17850000.0
2005-04-29 00:00:00,6.94,7.03,6.718,6.784,31750000.0
2005-04-29 04:00:00,6.831,6.987,6.71,6.855,44150000.0
2005-04-29 08:00:00,6.867,7.037,6.778,6.903,84750000.0
2005-04-29 12:00:00,6.921,7.044,6.706,6.842,86800000.0
2005-04-29 16:00:00,6.876,6.967,6.699,6.807,95600000.0
2005-04-29 20:00:00,6.843,6.874,6.735,6.794,1300000.0
2005-05-01 20:00:00,6.864,6.899,6.72,6.789,1900000.0
2005-05-02 00:00:00,6.91,6.98,6.619,6.769,34250000.0
2005-05-02 04:00:00,6.74,6.903,6.686,6.78,18300000.0
2005-05-02 08:00:00,6.781,6.935,6.691,6.822,54300000.0
2005-05-02 12:00:00,6.779,6.969,6.7,6.793,73600000.0
2005-05-02 16:00:00,6.851,6.922,6.595,6.803,92600000.0
2005-05-02 20:00:00,6.718,6.864,6.645,6.765,20450000.0
2005-05-03 00:00:00,6.84,6.92,6.631,6.722,29750000.0
2005-05-03 04:00:00,6.786,6.87,6.62,6.705,51950000.0
2005-05-03 08:00:00,6.784,6.863,6.614,6.734,89000000.0
2005-05-03 12:00:00,6.761,6.898,6.599,6.742,92850000.0
2005-05-03 16:00:00,6.791,6.87,6.639,6.72,89150000.0
2005-05-03 20:00:00,6.8,6.922,6.66,6.793,33650000.0
2005-05-04 00:00:00,6.89,7.03,6.697,6.788,23000000.0
2005-05-04 04:00:00,6.852,6.929,6.701,6.765,37500000.0
2005-05-04 08:00:00,6.799,6.926,6.649,6.883,69900000.0
2005-05-04 12:00:00,6.844,6.957,6.69,6.825,85950000.0
2005-05-04 16:00:00,6.867,7.02,6.713,6.823,93600000.0
2005-05-04 20:00:00,6.88,7.014,6.805,6.909,7550000.0
2005-05-05 00:00:00,7.01,7.1,6.791,6.932,21150000.0
2005-05-05 04:00:00,6.949,7.074,6.808,6.924,40750000.0
2005-05-05 08:00:00,6.923,7.096,6.783,7.014,66550000.0
2005-05-05 12:00:00,6.882,7.092,6.813,6.92,68800000.0
2005-05-05 16:00:00,6.978,7.067,6.788,6.945,87550000.0
2005-05-05 20:00:00,6.966,7.032,6.815,6.972,8950000.0
2005-05-06 00:00:00,6.954,7.112,6.841,7.027,24850000.0
2005-05-06 04:00:00,6.996,7.072,6.836,6.896,33650000.0
2005-05-06 08:00:00,6.955,7.069,6.746,6.964,67800000.0
2005-05-06 12:00:00,6.969,7.097,6.75,6.949,85550000.0
2005-05-06 16:00:00,6.901,6.995,6.719,6.858,95550000.0
2005-05-06 20:00:00,6.885,6.93,6.762,6.813,6650000.0
2005-05-08 20:00:00,6.851,6.853,6.851,6.853,100000.0
2005-05-09 00:00:00,6.93,7.12,6.745,6.902,31500000.0
2005-05-09 04:00:00,6.858,6.983,6.702,6.848,65350000.0
2005-05-09 08:00:00,6.898,7.011,6.72,6.854,86050000.0
2005-05-09 12:00:00,6.914,7.018,6.736,6.881,87450000.0
2005-05-09 16:00:00,6.938,7.106,6.791,6.927,94150000.0
2005-05-09 20:00:00,6.985,7.063,6.841,6.966,6300000.0
2005-05-10 00:00:00,7.06,7.16,6.849,6.998,23350000.0
2005-05-10 04:00:00,7.04,7.122,6.847,6.981,34900000.0
2005-05-10 08:00:00,7.031,7.089,6.817,6.961,80900000.0
2005-05-10 12:00:00,6.973,7.089,6.833,6.964,83600000.0
2005-05-10 16:00:00,7.006,7.153,6.875,7.03,92700000.0
2005-05-10 20:00:00,6.952,7.073,6.889,6.953,6400000.0
2005-05-11 00:00:00,6.974,7.125,6.899,7.052,18350000.0
2005-05-11 04:00:00,7.038,7.098,6.871,7.024,46450000.0
2005-05-11 08:00:00,6.981,7.115,6.844,6.984,87950000.0
2005-05-11 12:00:00,7.026,7.105,6.823,6.955,83150000.0
2005-05-11 16:00:00,6.974,7.086,6.841,6.938,85550000.0
2005-05-11 20:00:00,7.022,7.051,6.864,6.939,7250000.0
2005-05-12 00:00:00,7.06,7.08,6.869,6.886,12650000.0
2005-05-12 04:00:00,7.014,7.035,6.829,6.915,23600000.0
2005-05-12 08:00:00,6.941,7.064,6.792,6.996,87950000.0
2005-05-12 12:00:00,6.951,7.039,6.772,6.881,88900000.0
2005-05-12 16:00:00,6.909,7.06,6.715,6.815,101600000.0
2005-05-12 20:00:00,6.884,6.955,6.753,6.843,6000000.0
2005-05-13 00:00:00,6.93,6.976,6.685,6.739,32550000.0
2005-05-13 04:00:00,6.843,6.961,6.68,6.836,50400000.0
2005-05-13 08:00:00,6.824,6.97,6.687,6.806,90600000.0
2005-05-13 12:00:00,6.811,6.957,6.672,6.818,89200000.0
2005-05-13 16:00:00,6.877,6.979,6.706,6.87,88950000.0
2005-05-13 20:00:00,6.854,6.893,6.744,6.78,3150000.0
2005-05-15 20:00:00,6.866,6.866,6.754,6.793,400000.0
2005-05-16 00:00:00,6.92,6.99,6.715,6.773,15150000.0
2005-05-16 04:00:00,6.755,6.924,6.735,6.745,12650000.0
2005-05-16 08:00:00,6.876,6.925,6.657,6.873,43300000.0
2005-05-16 12:00:00,6.831,6.959,6.645,6.847,66250000.0
2005-05-16 16:00:00,6.892,6.971,6.725,6.807,71400000.0
2005-05-16 20:00:00,6.87,6.957,6.751,6.831,6350000.0
2005-05-17 00:00:00,6.95,7.08,6.72,6.885,32800000.0
2005-05-17 04:00:00,6.884,6.96,6.739,6.849,44150000.0
2005-05-17 08:00:00,6.875,7.036,6.751,6.925,85300000.0
2005-05-17 12:00:00,6.928,7.048,6.754,6.933,87650000.0
2005-05-17 16:00:00,6.974,7.082,6.815,6.986,84400000.0
2005-05-17 20:00:00,6.887,7.016,6.822,6.893,29500000.0
2005-05-18 00:00:00,6.913,7.064,6.786,6.991,50200000.0
2005-05-18 04:00:00,6.965,7.038,6.809,6.908,34750000.0
2005-05-18 08:00:00,6.99,7.091,6.818,7.003,77600000.0
2005-05-18 12:00:00,6.961,7.117,6.805,7.003,87200000.0
2005-05-18 16:00:00,7.053,7.206,6.901,7.048,87350000.0
2005-05-18 20:00:00,7.129,7.188,6.99,7.079,11150000.0
2005-05-19 00:00:00,7.19,7.23,6.905,7.091,35600000.0
2005-05-19 04:00:00,7.093,7.211,6.976,7.077,54100000.0
2005-05-19 08:00:00,7.086,7.231,6.941,7.158,91150000.0
2005-05-19 12:00:00,7.119,7.213,6.956,7.036,83750000.0
2005-05-19 16:00:00,7.093,7.183,6.905,7.081,69200000.0
2005-05-19 20:00:00,7.089,7.108,6.934,7.002,3700000.0
2005-05-20 00:00:00,7.11,7.15,6.906,7.021,22550000.0
2005-05-20 04:00:00,7.037,7.115,6.896,6.954,48350000.0
2005-05-20 08:00:00,6.958,7.182,6.894,7.104,85200000.0
2005-05-20 12:00:00,7.061,7.138,6.802,6.886,81450000.0
2005-05-20 16:00:00,6.921,7.007,6.707,6.804,89800000.0
2005-05-20 20:00:00,6.867,6.909,6.735,6.782,6900000.0
2005-05-22 20:00:00,6.885,6.906,6.73,6.837,1700000.0
2005-05-23 00:00:00,6.93,7.02,6.722,6.888,15550000.0
2005-05-23 04:00:00,6.853,6.965,6.735,6.79,19050000.0
2005-05-23 08:00:00,6.842,6.985,6.728,6.861,71000000.0
2005-05-23 12:00:00,6.889,7.007,6.738,6.863,82800000.0
2005-05-23 16:00:00,6.907,7.004,6.741,6.865,86100000.0
2005-05-23 20:00:00,6.875,6.987,6.736,6.805,10700000.0
2005-05-24 00:00:00,6.95,7.1,6.744,6.794,21600000.0
2005-05-24 04:00:00,6.876,6.973,6.738,6.792,36050000.0
2005-05-24 08:00:00,6.848,7.016,6.754,6.876,86650000.0
2005-05-24 12:00:00,6.905,7.056,6.776,6.897,90900000.0
2005-05-24 16:00:00,6.954,7.065,6.77,6.836,81650000.0
2005-05-24 20:00:00,6.893,7.002,6.783,6.87,8750000.0
2005-05-25 00:00:00,6.99,7.23,6.776,6.953,30850000.0
2005-05-25 04:00:00,6.948,7.04,6.785,6.888,69550000.0
2005-05-25 08:00:00,6.896,7.086,6.804,6.941,61850000.0
2005-05-25 12:00:00,6.986,7.045,6.744,6.932,74650000.0
2005-05-25 16:00:00,6.971,7.124,6.83,6.99,89550000.0
2005-05-25 20:00:00,7.035,7.202,6.878,7.042,22950000.0
2005-05-26 00:00:00,7.18,7.29,6.93,7.093,34200000.0
2005-05-26 04:00:00,7.054,7.121,6.894,7.002,37450000.0
2005-05-26 08:00:00,7.053,7.128,6.842,6.952,82700000.0
2005-05-26 12:00:00,7.011,7.156,6.798,7.05,86950000.0
2005-05-26 16:00:00,7.054,7.185,6.921,6.945,80600000.0
2005-05-26 20:00:00,7.072,7.152,6.925,6.995,9450000.0
2005-05-27 00:00:00,7.015,7.106,6.892,6.969,24100000.0
2005-05-27 04:00:00,7.036,7.127,6.897,7.049,29950000.0
2005-05-27 08:00:00,7.073,7.165,6.922,7.04,76950000.0
2005-05-27 12:00:00,7.102,7.254,6.931,7.129,86850000.0
2005-05-27 16:00:00,7.138,7.295,7.001,7.142,66950000.0
2005-05-27 20:00:00,7.235,7.255,7.056,7.189,5600000.0
2005-05-29 20:00:00,7.202,7.272,7.094,7.199,1850000.0
2005-05-30 00:00:00,7.23,7.311,7.04,7.192,26700000.0
2005-05-30 04:00:00,7.195,7.279,7.025,7.143,66450000.0
2005-05-30 08:00:00,7.19,7.276,7.035,7.226,80200000.0
2005-05-30 12:00:00,7.176,7.285,7.055,7.235,70050000.0
2005-05-30 16:00:00,7.214,7.278,7.032,7.123,38600000.0
2005-05-30 20:00:00,7.182,7.225,7.051,7.125,6050000.0
2005-05-31 00:00:00,7.18,7.48,6.962,7.121,35900000.0
2005-05-31 04:00:00,7.061,7.19,6.95,7.121,51400000.0
2005-05-31 08:00:00,7.059,7.258,6.955,7.065,82450000.0
2005-05-31 12:00:00,7.097,7.234,6.921,7.093,96800000.0
2005-05-31 16:00:00,7.156,7.465,7.013,7.321,86000000.0
2005-05-31 20:00:00,7.365,7.433,7.182,7.276,23300000.0
2005-06-01 00:00:00,7.4,7.59,7.193,7.315,23850000.0
2005-06-01 04:00:00,7.263,7.396,7.162,7.262,44500000.0
2005-06-01 08:00:00,7.33,7.459,7.182,7.296,95950000.0
2005-06-01 12:00:00,7.325,7.53,7.172,7.43,98750000.0
2005-06-01 16:00:00,7.472,7.579,7.279,7.487,92750000.0
2005-06-01 20:00:00,7.473,7.515,7.288,7.344,15150000.0
2005-06-02 00:00:00,7.44,7.61,7.221,7.324,44100000.0
2005-06-02 04:00:00,7.408,7.499,7.245,7.306,65600000.0
2005-06-02 08:00:00,7.414,7.548,7.291,7.394,93850000.0
2005-06-02 12:00:00,7.435,7.598,7.285,7.466,95750000.0
2005-06-02 16:00:00,7.509,7.63,7.313,7.317,98450000.0
2005-06-02 20:00:00,7.326,7.499,7.28,7.373,20500000.0
2005-06-03 00:00:00,7.5,7.6,7.277,7.408,47600000.0
2005-06-03 04:00:00,7.409,7.538,7.28,7.465,69500000.0
2005-06-03 08:00:00,7.355,7.571,7.286,7.449,94250000.0
2005-06-03 12:00:00,7.481,7.572,7.297,7.398,94300000.0
2005-06-03 16:00:00,7.459,7.527,7.242,7.374,90250000.0
2005-06-03 20:00:00,7.414,7.486,7.239,7.363,23650000.0
2005-06-05 20:00:00,7.351,7.417,7.255,7.303,1650000.0
2005-06-06 00:00:00,7.44,7.63,7.228,7.325,30000000.0
2005-06-06 04:00:00,7.371,7.498,7.242,7.305,59150000.0
2005-06-06 08:00:00,7.402,7.536,7.262,7.372,91350000.0
2005-06-06 12:00:00,7.431,7.574,7.243,7.42,90350000.0
2005-06-06 16:00:00,7.461,7.586,7.296,7.425,90150000.0
2005-06-06 20:00:00,7.427,7.494,7.305,7.479,9450000.0
2005-06-07 00:00:00,7.5,7.56,7.224,7.369,33900000.0
2005-06-07 04:00:00,7.426,7.498,7.253,7.431,70700000.0
2005-06-07 08:00:00,7.424,7.56,7.277,7.424,99250000.0
2005-06-07 12:00:00,7.451,7.537,7.225,7.277,90850000.0
2005-06-07 16:00:00,7.377,7.46,7.19,7.326,99700000.0
2005-06-07 20:00:00,7.337,7.411,7.186,7.284,26700000.0
2005-06-08 00:00:00,7.41,7.52,7.206,7.329,33200000.0
2005-06-08 04:00:00,7.309,7.492,7.21,7.277,56550000.0
2005-06-08 08:00:00,7.296,7.451,7.181,7.311,77150000.0
2005-06-08 12:00:00,7.337,7.437,7.162,7.277,65550000.0
2005-06-08 16:00:00,7.288,7.512,7.202,7.327,86600000.0
2005-06-08 20:00:00,7.368,7.414,7.178,7.265,10550000.0
2005-06-09 00:00:00,7.39,7.45,7.17,7.292,26850000.0
2005-06-09 04:00:00,7.344,7.435,7.2,7.3,35150000.0
2005-06-09 08:00:00,7.282,7.415,7.156,7.264,85450000.0
2005-06-09 12:00:00,7.316,7.424,7.1,7.197,90550000.0
2005-06-09 16:00:00,7.253,7.34,7.038,7.128,90300000.0
2005-06-09 20:00:00,7.231,7.342,7.058,7.174,12500000.0
2005-06-10 00:00:00,7.184,7.324,7.103,7.241,20450000.0
2005-06-10 04:00:00,7.184,7.336,7.099,7.182,45250000.0
2005-06-10 08:00:00,7.241,7.29,7.038,7.187,61000000.0
2005-06-10 12:00:00,7.206,7.315,7.048,7.12,85600000.0
2005-06-10 16:00:00,7.187,7.28,6.949,7.151,94950000.0
2005-06-10 20:00:00,7.203,7.281,7.105,7.153,5150000.0
2005-06-12 20:00:00,7.183,7.217,7.083,7.134,1500000.0
2005-06-13 00:00:00,7.25,7.33,7.019,7.144,40350000.0
2005-06-13 04:00:00,7.207,7.271,7.023,7.174,75650000.0
2005-06-13 08:00:00,7.069,7.233,6.971,7.094,92800000.0
2005-06-13 12:00:00,7.126,7.274,6.989,7.157,91850000.0
2005-06-13 16:00:00,7.191,7.351,7.033,7.171,85150000.0
2005-06-13 20:00:00,7.199,7.29,7.082,7.229,10250000.0
2005-06-14 00:00:00,7.23,7.31,7.065,7.201,35800000.0
2005-06-14 04:00:00,7.216,7.308,7.034,7.138,53050000.0
2005-06-14 08:00:00,7.256,7.31,7.06,7.178,91850000.0
2005-06-14 12:00:00,7.209,7.334,7.079,7.151,88700000.0
2005-06-14 16:00:00,7.206,7.304,7.043,7.171,91250000.0
2005-06-14 20:00:00,7.182,7.266,7.075,7.149,14600000.0
2005-06-15 00:00:00,7.25,7.4,7.058,7.213,36350000.0
2005-06-15 04:00:00,7.227,7.296,7.063,7.19,57100000.0
2005-06-15 08:00:00,7.17,7.329,7.052,7.188,85050000.0
2005-06-15 12:00:00,7.227,7.368,7.072,7.271,95650000.0
2005-06-15 16:00:00,7.285,7.401,7.137,7.2,91100000.0
2005-06-15 20:00:00,7.247,7.333,7.141,7.195,9400000.0
2005-06-16 00:00:00,7.214,7.37,7.133,7.29,39300000.0
2005-06-16 04:00:00,7.286,7.353,7.147,7.249,56550000.0
2005-06-16 08:00:00,7.171,7.423,7.137,7.318,92500000.0
2005-06-16 12:00:00,7.378,7.45,7.186,7.271,86650000.0
2005-06-16 16:00:00,7.341,7.431,7.149,7.272,85800000.0
2005-06-16 20:00:00,7.269,7.362,7.156,7.253,8700000.0
2005-06-17 00:00:00,7.35,7.44,7.161,7.317,41950000.0
2005-06-17 04:00:00,7.239,7.461,7.166,7.259,69950000.0
2005-06-17 08:00:00,7.342,7.441,7.164,7.363,86450000.0
2005-06-17 12:00:00,7.316,7.443,7.163,7.221,88700000.0
2005-06-17 16:00:00,7.269,7.41,7.132,7.214,87050000.0
2005-06-17 20:00:00,7.232,7.376,7.148,7.233,7950000.0
2005-06-19 20:00:00,7.276,7.323,7.174,7.249,1500000.0
2005-06-20 00:00:00,7.31,7.47,7.148,7.255,36450000.0
2005-06-20 04:00:00,7.246,7.44,7.158,7.268,76200000.0
2005-06-20 08:00:00,7.324,7.465,7.187,7.303,90650000.0
2005-06-20 12:00:00,7.371,7.49,7.198,7.359,79250000.0
2005-06-20 16:00:00,7.354,7.427,7.072,7.194,89150000.0
2005-06-20 20:00:00,7.252,7.279,7.078,7.116,8500000.0
2005-06-21 00:00:00,7.27,7.38,7.065,7.184,40450000.0
2005-06-21 04:00:00,7.263,7.305,7.04,7.119,35100000.0
2005-06-21 08:00:00,7.135,7.238,6.99,7.119,71500000.0
2005-06-21 12:00:00,7.191,7.232,6.975,7.072,84750000.0
2005-06-21 16:00:00,7.118,7.284,6.952,7.124,75500000.0
2005-06-21 20:00:00,7.198,7.235,7.056,7.125,5800000.0
2005-06-22 00:00:00,7.135,7.311,7.047,7.215,36700000.0
2005-06-22 04:00:00,7.211,7.288,7.056,7.133,47250000.0
2005-06-22 08:00:00,7.192,7.289,7.012,7.127,82350000.0
2005-06-22 12:00:00,7.161,7.245,6.988,7.081,88650000.0
2005-06-22 16:00:00,7.106,7.227,6.987,7.103,82250000.0
2005-06-22 20:00:00,7.187,7.245,7.032,7.098,11100000.0
2005-06-23 00:00:00,7.25,7.33,7.044,7.233,22500000.0
2005-06-23 04:00:00,7.244,7.29,7.039,7.116,55150000.0
2005-06-23 08:00:00,7.201,7.28,7.0,7.121,60300000.0
2005-06-23 12:00:00,7.177,7.32,7.017,7.18,75500000.0
2005-06-23 16:00:00,7.226,7.342,7.058,7.186,92200000.0
2005-06-23 20:00:00,7.225,7.266,7.089,7.134,8350000.0
2005-06-24 00:00:00,7.25,7.34,7.063,7.186,36700000.0
2005-06-24 04:00:00,7.205,7.306,7.065,7.184,61050000.0
2005-06-24 08:00:00,7.181,7.36,7.065,7.229,90550000.0
2005-06-24 12:00:00,7.261,7.35,7.053,7.168,88450000.0
2005-06-24 16:00:00,7.222,7.339,7.044,7.217,97450000.0
2005-06-24 20:00:00,7.23,7.273,7.123,7.164,6550000.0
2005-06-26 20:00:00,7.194,7.281,7.108,7.185,1850000.0
2005-06-27 00:00:00,7.27,7.312,7.075,7.153,38400000.0
2005-06-27 04:00:00,7.191,7.324,7.083,7.162,39750000.0
2005-06-27 08:00:00,7.165,7.319,7.051,7.177,86850000.0
2005-06-27 12:00:00,7.197,7.298,7.062,7.152,83450000.0
2005-06-27 16:00:00,7.183,7.305,7.034,7.131,90700000.0
2005-06-27 20:00:00,7.194,7.225,7.042,7.105,6800000.0
2005-06-28 00:00:00,7.21,7.259,7.028,7.171,25150000.0
2005-06-28 04:00:00,7.196,7.288,7.032,7.123,44000000.0
2005-06-28 08:00:00,7.115,7.282,7.005,7.203,88300000.0
2005-06-28 12:00:00,7.156,7.264,6.955,7.045,85550000.0
2005-06-28 16:00:00,7.1,7.192,6.931,6.996,84550000.0
2005-06-28 20:00:00,7.044,7.133,6.917,7.111,12600000.0
2005-06-29 00:00:00,7.07,7.173,6.888,6.996,22700000.0
2005-06-29 04:00:00,7.04,7.206,6.895,6.966,41550000.0
2005-06-29 08:00:00,7.037,7.133,6.886,7.006,85050000.0
2005-06-29 12:00:00,7.031,7.145,6.849,6.931,85700000.0
2005-06-29 16:00:00,6.996,7.107,6.848,7.016,93650000.0
2005-06-29 20:00:00,6.943,7.109,6.875,7.021,24850000.0
2005-06-30 00:00:00,7.07,7.164,6.889,7.099,48350000.0
2005-06-30 04:00:00,7.077,7.169,6.926,7.036,34050000.0
2005-06-30 08:00:00,6.981,7.181,6.912,7.037,85550000.0
2005-06-30 12:00:00,7.077,7.163,6.866,6.944,90550000.0
2005-06-30 16:00:00,6.994,7.124,6.824,6.94,91450000.0
2005-06-30 20:00:00,6.989,7.077,6.873,6.984,21100000.0
2005-07-01 00:00:00,6.943,7.095,6.83,6.953,28250000.0
2005-07-01 04:00:00,6.997,7.1,6.862,6.941,25300000.0
2005-07-01 08:00:00,6.929,7.064,6.82,6.929,86350000.0
2005-07-01 12:00:00,6.965,7.065,6.757,6.819,84300000.0
2005-07-01 16:00:00,6.882,7.001,6.671,6.771,65100000.0
2005-07-01 20:00:00,6.839,6.884,6.688,6.753,9850000.0
2005-07-03 20:00:00,6.816,6.855,6.7,6.755,2700000.0
2005-07-04 00:00:00,6.784,6.925,6.667,6.773,43800000.0
2005-07-04 04:00:00,6.752,6.903,6.639,6.741,66750000.0
2005-07-04 08:00:00,6.796,6.909,6.657,6.806,89400000.0
2005-07-04 12:00:00,6.826,6.946,6.67,6.807,76250000.0
2005-07-04 16:00:00,6.88,6.98,6.704,6.864,41800000.0
2005-07-04 20:00:00,6.871,6.927,6.752,6.845,8100000.0
2005-07-05 00:00:00,6.854,6.936,6.679,6.777,66350000.0
2005-07-05 04:00:00,6.818,6.951,6.691,6.846,90750000.0
2005-07-05 08:00:00,6.814,6.945,6.684,6.826,86450000.0
2005-07-05 12:00:00,6.865,6.955,6.679,6.778,85950000.0
2005-07-05 16:00:00,6.809,6.921,6.671,6.74,90600000.0
2005-07-05 20:00:00,6.715,6.866,6.681,6.733,13600000.0
2005-07-06 00:00:00,6.88,6.99,6.685,6.841,28550000.0
2005-07-06 04:00:00,6.835,6.955,6.714,6.851,44400000.0
2005-07-06 08:00:00,6.852,6.941,6.695,6.829,83300000.0
2005-07-06 12:00:00,6.871,6.958,6.723,6.833,81450000.0
2005-07-06 16:00:00,6.881,7.008,6.743,6.828,87400000.0
2005-07-06 20:00:00,6.887,6.943,6.721,6.813,11150000.0
2005-07-07 00:00:00,6.92,7.07,6.751,6.903,23500000.0
2005-07-07 04:00:00,6.895,7.009,6.756,6.912,23150000.0
2005-07-07 08:00:00,6.901,7.059,6.772,6.941,90050000.0
2005-07-07 12:00:00,6.956,7.097,6.809,6.92,98050000.0
2005-07-07 16:00:00,6.979,7.078,6.733,6.829,95350000.0
2005-07-07 20:00:00,6.915,6.992,6.797,6.846,14450000.0
2005-07-08 00:00:00,6.867,6.992,6.774,6.964,30600000.0
2005-07-08 04:00:00,6.921,7.008,6.78,6.911,26250000.0
2005-07-08 08:00:00,6.817,7.017,6.755,6.892,87900000.0
2005-07-08 12:00:00,6.949,7.06,6.741,7.017,86500000.0
2005-07-08 16:00:00,6.971,7.061,6.805,7.007,89250000.0
2005-07-08 20:00:00,6.976,7.035,6.833,6.925,9400000.0
2005-07-10 20:00:00,6.973,7.0,6.863,6.905,900000.0
2005-07-11 00:00:00,6.99,7.12,6.793,6.998,21950000.0
2005-07-11 04:00:00,6.98,7.087,6.844,6.899,35150000.0
2005-07-11 08:00:00,6.994,7.099,6.832,7.037,86500000.0
2005-07-11 12:00:00,6.999,7.113,6.851,6.979,88750000.0
2005-07-11 16:00:00,7.024,7.122,6.889,6.99,91150000.0
2005-07-11 20:00:00,6.962,7.133,6.888,7.011,34250000.0
2005-07-12 00:00:00,7.08,7.17,6.894,7.101,63450000.0
2005-07-12 04:00:00,7.061,7.187,6.92,6.996,47900000.0
2005-07-12 08:00:00,7.122,7.171,6.92,7.033,82500000.0
2005-07-12 12:00:00,7.103,7.179,6.899,7.002,88000000.0
2005-07-12 16:00:00,7.065,7.168,6.884,7.022,85700000.0
2005-07-12 20:00:00,7.022,7.106,6.876,6.983,14750000.0
2005-07-13 00:00:00,7.06,7.119,6.88,6.975,32100000.0
2005-07-13 04:00:00,6.978,7.1,6.894,6.931,35950000.0
2005-07-13 08:00:00,6.929,7.085,6.85,6.968,88300000.0
2005-07-13 12:00:00,7.01,7.111,6.864,6.975,84100000.0
2005-07-13 16:00:00,7.016,7.124,6.863,6.984,82600000.0
2005-07-13 20:00:00,7.028,7.059,6.873,6.952,11800000.0
2005-07-14 00:00:00,7.02,7.11,6.797,6.859,44150000.0
2005-07-14 04:00:00,6.894,7.046,6.754,6.938,48850000.0
2005-07-14 08:00:00,6.952,7.05,6.78,6.875,89350000.0
2005-07-14 12:00:00,6.946,7.057,6.803,6.923,76000000.0
2005-07-14 16:00:00,6.986,7.106,6.779,6.865,89250000.0
2005-07-14 20:00:00,6.942,7.026,6.794,6.853,14900000.0
2005-07-15 00:00:00,6.97,7.077,6.78,6.931,39050000.0
2005-07-15 04:00:00,6.924,7.042,6.772,6.879,37200000.0
2005-07-15 08:00:00,6.875,7.054,6.787,6.897,70900000.0
2005-07-15 12:00:00,6.925,7.025,6.761,6.868,85200000.0
2005-07-15 16:00:00,6.915,7.042,6.778,6.842,83950000.0
2005-07-15 20:00:00,6.829,6.981,6.789,6.913,9200000.0
2005-07-17 20:00:00,6.914,6.964,6.806,6.84,3100000.0
2005-07-18 00:00:00,6.96,7.04,6.789,6.875,18050000.0
2005-07-18 04:00:00,6.947,7.052,6.808,6.985,27550000.0
2005-07-18 08:00:00,6.889,7.057,6.825,6.928,78650000.0
2005-07-18 12:00:00,6.978,7.036,6.792,6.887,78950000.0
2005-07-18 16:00:00,6.942,7.07,6.803,6.895,89050000.0
2005-07-18 20:00:00,6.904,7.025,6.787,6.981,14700000.0
2005-07-19 00:00:00,6.99,7.04,6.811,6.953,21650000.0
2005-07-19 04:00:00,6.873,7.048,6.813,6.902,38050000.0
2005-07-19 08:00:00,6.954,7.049,6.774,6.879,60250000.0
2005-07-19 12:00:00,6.918,6.996,6.743,6.854,65400000.0
2005-07-19 16:00:00,6.901,7.021,6.776,6.871,78250000.0
2005-07-19 20:00:00,6.908,7.006,6.8,6.884,12400000.0
2005-07-20 00:00:00,6.95,7.08,6.801,6.865,26200000.0
2005-07-20 04:00:00,6.937,7.031,6.79,6.942,32000000.0
2005-07-20 08:00:00,6.869,7.039,6.793,6.886,47650000.0
2005-07-20 12:00:00,6.948,7.102,6.779,6.97,60550000.0
2005-07-20 16:00:00,6.989,7.091,6.843,6.942,41800000.0
2005-07-20 20:00:00,6.99,7.122,6.906,7.013,34350000.0
2005-07-21 00:00:00,7.09,7.2,6.814,6.985,44700000.0
2005-07-21 04:00:00,7.056,7.152,6.874,6.997,41800000.0
2005-07-21 08:00:00,7.071,7.167,6.916,7.032,87150000.0
2005-07-21 12:00:00,7.048,7.208,6.899,7.039,91000000.0
2005-07-21 16:00:00,7.101,7.194,6.909,7.015,89700000.0
2005-07-21 20:00:00,7.086,7.132,6.918,7.006,20850000.0
2005-07-22 00:00:00,7.12,7.176,6.939,7.069,31800000.0
2005-07-22 04:00:00,7.005,7.182,6.97,7.132,28350000.0
2005-07-22 08:00:00,7.109,7.182,6.934,7.082,72500000.0
2005-07-22 12:00:00,7.101,7.188,6.9,7.0,84600000.0
2005-07-22 16:00:00,7.057,7.172,6.906,7.025,85700000.0
2005-07-22 20:00:00,7.063,7.096,6.899,7.041,11450000.0
2005-07-24 20:00:00,7.097,7.115,6.954,7.014,2850000.0
2005-07-25 00:00:00,7.08,7.147,6.943,7.021,19950000.0
2005-07-25 04:00:00,7.077,7.151,6.928,7.007,15750000.0
2005-07-25 08:00:00,6.945,7.154,6.899,7.015,66650000.0
2005-07-25 12:00:00,7.055,7.169,6.901,7.094,85850000.0
2005-07-25 16:00:00,7.055,7.164,6.905,7.064,90100000.0
2005-07-25 20:00:00,7.045,7.154,6.926,6.977,29100000.0
2005-07-26 00:00:00,7.025,7.167,6.92,7.009,25550000.0
2005-07-26 04:00:00,7.074,7.178,6.949,7.017,27600000.0
2005-07-26 08:00:00,6.975,7.151,6.892,7.012,77400000.0
2005-07-26 12:00:00,7.041,7.138,6.846,6.952,87300000.0
2005-07-26 16:00:00,6.98,7.098,6.824,6.96,87850000.0
2005-07-26 20:00:00,6.95,7.062,6.833,6.951,25700000.0
2005-07-27 00:00:00,7.0,7.07,6.813,6.863,38250000.0
2005-07-27 04:00:00,6.855,7.048,6.799,6.918,41650000.0
2005-07-27 08:00:00,6.994,7.05,6.769,6.936,85950000.0
2005-07-27 12:00:00,6.963,7.051,6.774,6.927,82250000.0
2005-07-27 16:00:00,6.974,7.08,6.825,6.956,88350000.0
2005-07-27 20:00:00,6.997,7.081,6.86,7.01,17800000.0
2005-07-28 00:00:00,6.973,7.099,6.844,7.04,20950000.0
2005-07-28 04:00:00,7.002,7.078,6.862,6.985,16500000.0
2005-07-28 08:00:00,7.055,7.116,6.849,7.0,78900000.0
2005-07-28 12:00:00,7.02,7.125,6.877,6.971,86150000.0
2005-07-28 16:00:00,7.011,7.239,6.882,7.084,91850000.0
2005-07-28 20:00:00,7.046,7.198,6.948,7.159,14000000.0
2005-07-29 00:00:00,7.18,7.26,6.987,7.095,49050000.0
2005-07-29 04:00:00,7.066,7.245,6.953,7.058,33700000.0
2005-07-29 08:00:00,7.008,7.21,6.943,7.162,81250000.0
2005-07-29 12:00:00,7.095,7.3,6.952,7.131,84650000.0
2005-07-29 16:00:00,7.171,7.295,7.014,7.139,91200000.0
2005-07-29 20:00:00,7.201,7.248,7.052,7.141,7850000.0
2005-07-31 20:00:00,7.049,7.221,7.029,7.083,2650000.0
2005-08-01 00:00:00,7.22,7.32,7.062,7.191,11400000.0
2005-08-01 04:00:00,7.203,7.284,7.082,7.149,10350000.0
2005-08-01 08:00:00,7.145,7.281,7.054,7.189,71000000.0
2005-08-01 12:00:00,7.193,7.344,7.073,7.189,88950000.0
2005-08-01 16:00:00,7.254,7.347,7.102,7.133,87050000.0
2005-08-01 20:00:00,7.21,7.308,7.12,7.203,16850000.0
2005-08-02 00:00:00,7.27,7.332,7.075,7.172,27350000.0
2005-08-02 04:00:00,7.175,7.326,7.083,7.184,32600000.0
2005-08-02 08:00:00,7.202,7.31,7.052,7.165,87400000.0
2005-08-02 12:00:00,7.184,7.327,7.057,7.159,87650000.0
2005-08-02 16:00:00,7.202,7.321,7.04,7.195,86950000.0
2005-08-02 20:00:00,7.19,7.257,7.072,7.155,12300000.0
2005-08-03 00:00:00,7.23,7.33,7.057,7.161,23900000.0
2005-08-03 04:00:00,7.163,7.246,7.042,7.092,18150000.0
2005-08-03 08:00:00,7.11,7.305,7.041,7.188,91700000.0
2005-08-03 12:00:00,7.225,7.329,7.053,7.18,82750000.0
2005-08-03 16:00:00,7.207,7.338,7.09,7.165,89100000.0
2005-08-03 20:00:00,7.267,7.336,7.119,7.177,17950000.0
2005-08-04 00:00:00,7.206,7.317,7.072,7.169,27400000.0
2005-08-04 04:00:00,7.206,7.343,7.093,7.213,33850000.0
2005-08-04 08:00:00,7.166,7.304,7.065,7.254,90300000.0
2005-08-04 12:00:00,7.211,7.294,7.021,7.122,95300000.0
2005-08-04 16:00:00,7.198,7.259,7.019,7.106,91100000.0
2005-08-04 20:00:00,7.159,7.207,7.0,7.069,15000000.0
2005-08-05 00:00:00,7.21,7.27,7.006,7.054,28000000.0
2005-08-05 04:00:00,7.116,7.206,6.97,7.071,35850000.0
2005-08-05 08:00:00,7.081,7.242,6.968,7.1,76500000.0
2005-08-05 12:00:00,7.159,7.251,6.962,7.048,83250000.0
2005-08-05 16:00:00,7.105,7.188,6.925,6.993,90500000.0
2005-08-05 20:00:00,7.059,7.15,6.931,6.996,12150000.0
2005-08-07 20:00:00,6.96,7.064,6.923,6.989,1500000.0
2005-08-08 00:00:00,7.14,7.18,6.919,7.027,23400000.0
2005-08-08 04:00:00,7.026,7.143,6.915,7.066,29100000.0
2005-08-08 08:00:00,7.088,7.156,6.893,7.029,82250000.0
2005-08-08 12:00:00,7.035,7.168,6.871,6.949,74250000.0
2005-08-08 16:00:00,7.001,7.109,6.783,6.884,85600000.0
2005-08-08 20:00:00,6.869,7.024,6.774,6.875,29300000.0
2005-08-09 00:00:00,7.01,7.025,6.767,6.821,44500000.0
2005-08-09 04:00:00,6.829,7.013,6.749,6.88,59300000.0
2005-08-09 08:00:00,6.919,7.023,6.762,6.879,86650000.0
2005-08-09 12:00:00,6.921,7.016,6.755,6.809,88000000.0
2005-08-09 16:00:00,6.901,7.011,6.725,6.917,94250000.0
2005-08-09 20:00:00,6.938,7.019,6.809,6.901,27500000.0
2005-08-10 00:00:00,6.921,7.111,6.864,7.021,42250000.0
2005-08-10 04:00:00,7.015,7.116,6.814,6.876,51250000.0
2005-08-10 08:00:00,6.957,7.073,6.801,6.955,87400000.0
2005-08-10 12:00:00,6.981,7.087,6.841,6.928,83700000.0
2005-08-10 16:00:00,6.986,7.092,6.818,7.035,84500000.0
2005-08-10 20:00:00,6.933,7.109,6.874,7.002,34750000.0
2005-08-11 00:00:00,7.08,7.15,6.865,6.952,45200000.0
2005-08-11 04:00:00,6.995,7.136,6.912,7.03,48000000.0
2005-08-11 08:00:00,6.98,7.124,6.87,6.985,86450000.0
2005-08-11 12:00:00,7.021,7.134,6.872,6.975,85400000.0
2005-08-11 16:00:00,7.051,7.183,6.901,7.022,98350000.0
2005-08-11 20:00:00,7.095,7.158,6.93,7.023,40350000.0
2005-08-12 00:00:00,7.17,7.24,6.925,7.039,58400000.0
2005-08-12 04:00:00,7.154,7.207,6.945,7.093,61000000.0
2005-08-12 08:00:00,7.0,7.238,6.966,7.106,90250000.0
2005-08-12 12:00:00,7.124,7.21,6.861,6.978,89300000.0
2005-08-12 16:00:00,7.046,7.13,6.855,6.991,87600000.0
2005-08-12 20:00:00,6.994,7.08,6.883,7.001,10250000.0
2005-08-14 20:00:00,6.952,7.037,6.905,6.943,1850000.0
2005-08-15 00:00:00,7.09,7.13,6.849,6.932,29200000.0
2005-08-15 04:00:00,6.951,7.084,6.842,6.985,24300000.0
2005-08-15 08:00:00,6.904,7.071,6.822,6.938,51000000.0
2005-08-15 12:00:00,6.883,7.116,6.823,6.938,71400000.0
2005-08-15 16:00:00,6.972,7.062,6.728,6.834,95200000.0
2005-08-15 20:00:00,6.91,6.985,6.742,6.85,27750000.0
2005-08-16 00:00:00,6.97,7.07,6.73,6.751,44900000.0
2005-08-16 04:00:00,6.779,6.982,6.751,6.864,39550000.0
2005-08-16 08:00:00,6.861,7.028,6.768,6.906,83950000.0
2005-08-16 12:00:00,6.893,6.993,6.746,6.899,87600000.0
2005-08-16 16:00:00,6.962,7.029,6.78,6.931,90000000.0
2005-08-16 20:00:00,6.934,7.067,6.798,6.975,39700000.0
2005-08-17 00:00:00,6.899,7.041,6.798,6.958,40500000.0
2005-08-17 04:00:00,6.837,7.06,6.808,6.884,46850000.0
2005-08-17 08:00:00,6.966,7.039,6.792,6.894,92850000.0
2005-08-17 12:00:00,6.915,7.037,6.753,6.851,89100000.0
2005-08-17 16:00:00,6.882,6.987,6.736,6.868,92700000.0
2005-08-17 20:00:00,6.903,6.966,6.751,6.834,17000000.0
2005-08-18 00:00:00,6.99,7.04,6.747,6.848,44550000.0
2005-08-18 04:00:00,6.92,7.017,6.739,6.927,41550000.0
2005-08-18 08:00:00,6.859,6.974,6.735,6.869,73400000.0
2005-08-18 12:00:00,6.898,7.008,6.731,6.878,76700000.0
2005-08-18 16:00:00,6.94,7.027,6.77,6.868,89100000.0
2005-08-18 20:00:00,6.902,7.029,6.784,6.879,28800000.0
2005-08-19 00:00:00,7.0,7.04,6.773,6.867,35950000.0
2005-08-19 04:00:00,6.866,7.015,6.757,6.816,37350000.0
2005-08-19 08:00:00,6.916,6.99,6.746,6.912,67400000.0
2005-08-19 12:00:00,6.913,7.015,6.762,6.891,85000000.0
2005-08-19 16:00:00,6.953,7.066,6.766,6.904,85250000.0
2005-08-19 20:00:00,6.925,6.982,6.789,6.945,22150000.0
2005-08-21 20:00:00,6.967,6.967,6.815,6.854,2350000.0
2005-08-22 00:00:00,7.0,7.12,6.763,6.806,40550000.0
2005-08-22 04:00:00,6.931,7.006,6.766,6.901,44950000.0
2005-08-22 08:00:00,6.822,7.007,6.763,6.886,53750000.0
2005-08-22 12:00:00,6.911,7.068,6.77,6.96,68900000.0
2005-08-22 16:00:00,6.99,7.075,6.834,6.943,58800000.0
2005-08-22 20:00:00,6.94,7.038,6.848,6.905,18250000.0
2005-08-23 00:00:00,7.04,7.11,6.83,6.905,38500000.0
2005-08-23 04:00:00,7.017,7.057,6.82,6.906,32500000.0
2005-08-23 08:00:00,6.91,7.075,6.83,6.968,60200000.0
2005-08-23 12:00:00,7.009,7.073,6.822,6.888,66250000.0
2005-08-23 16:00:00,6.952,7.036,6.737,6.855,77350000.0
2005-08-23 20:00:00,6.89,6.959,6.72,6.834,14350000.0
2005-08-24 00:00:00,6.97,7.04,6.744,6.829,37400000.0
2005-08-24 04:00:00,6.906,6.978,6.699,6.821,39450000.0
2005-08-24 08:00:00,6.782,6.987,6.716,6.869,59150000.0
2005-08-24 12:00:00,6.891,7.0,6.728,6.864,68550000.0
2005-08-24 16:00:00,6.92,6.945,6.665,6.769,98100000.0
2005-08-24 20:00:00,6.783,6.945,6.72,6.805,43600000.0
2005-08-25 00:00:00,6.93,6.99,6.711,6.812,47050000.0
2005-08-25 04:00:00,6.789,6.961,6.705,6.802,55750000.0
2005-08-25 08:00:00,6.866,6.985,6.718,6.852,82750000.0
2005-08-25 12:00:00,6.874,6.998,6.688,6.792,80250000.0
2005-08-25 16:00:00,6.807,6.921,6.594,6.716,98200000.0
2005-08-25 20:00:00,6.742,6.845,6.618,6.706,22450000.0
2005-08-26 00:00:00,6.84,6.9,6.629,6.761,31600000.0
2005-08-26 04:00:00,6.709,6.847,6.622,6.802,40250000.0
2005-08-26 08:00:00,6.743,6.877,6.612,6.732,60700000.0
2005-08-26 12:00:00,6.794,6.858,6.598,6.699,63200000.0
2005-08-26 16:00:00,6.727,6.834,6.501,6.615,89200000.0
2005-08-26 20:00:00,6.682,6.73,6.523,6.597,15200000.0
2005-08-28 20:00:00,6.67,6.705,6.561,6.67,1700000.0
2005-08-29 00:00:00,6.73,6.82,6.563,6.656,31900000.0
2005-08-29 04:00:00,6.756,6.798,6.554,6.667,63550000.0
2005-08-29 08:00:00,6.673,6.846,6.584,6.685,51000000.0
2005-08-29 12:00:00,6.764,6.807,6.527,6.655,69200000.0
2005-08-29 16:00:00,6.705,6.779,6.531,6.605,82350000.0
2005-08-29 20:00:00,6.645,6.748,6.53,6.666,11800000.0
2005-08-30 00:00:00,6.74,6.77,6.538,6.664,22700000.0
2005-08-30 04:00:00,6.655,6.741,6.499,6.636,46150000.0
2005-08-30 08:00:00,6.697,6.793,6.533,6.623,58700000.0
2005-08-30 12:00:00,6.667,6.752,6.47,6.554,77200000.0
2005-08-30 16:00:00,6.625,6.772,6.447,6.564,90600000.0
2005-08-30 20:00:00,6.597,6.74,6.517,6.655,18450000.0
2005-08-31 00:00:00,6.73,6.85,6.524,6.675,27700000.0
2005-08-31 04:00:00,6.62,6.765,6.511,6.605,31850000.0
2005-08-31 08:00:00,6.582,6.798,6.52,6.636,63200000.0
2005-08-31 12:00:00,6.722,6.769,6.519,6.658,75850000.0
2005-08-31 16:00:00,6.692,6.802,6.566,6.645,86300000.0
2005-08-31 20:00:00,6.716,6.855,6.596,6.719,19400000.0
2005-09-01 00:00:00,6.82,7.02,6.593,6.706,27400000.0
2005-09-01 04:00:00,6.76,6.84,6.63,6.765,32400000.0
2005-09-01 08:00:00,6.761,6.853,6.616,6.805,51300000.0
2005-09-01 12:00:00,6.768,6.902,6.625,6.753,69300000.0
2005-09-01 16:00:00,6.819,7.009,6.671,6.884,81500000.0
2005-09-01 20:00:00,6.908,6.962,6.772,6.865,10550000.0
2005-09-02 00:00:00,6.96,7.07,6.753,6.834,20700000.0
2005-09-02 04:00:00,6.874,6.961,6.734,6.867,27400000.0
2005-09-02 08:00:00,6.798,7.078,6.762,6.925,87750000.0
2005-09-02 12:00:00,6.965,7.048,6.75,6.867,83400000.0
2005-09-02 16:00:00,6.857,7.032,6.779,6.874,57350000.0
2005-09-02 20:00:00,6.934,6.993,6.779,6.909,21150000.0
2005-09-04 20:00:00,6.911,6.924,6.824,6.901,400000.0
2005-09-05 00:00:00,7.02,7.1,6.789,7.009,42300000.0
2005-09-05 04:00:00,6.974,7.057,6.824,6.949,58650000.0
2005-09-05 08:00:00,6.943,7.071,6.829,6.939,67450000.0
2005-09-05 12:00:00,6.988,7.069,6.868,6.962,35850000.0
2005-09-05 16:00:00,7.029,7.092,6.845,6.948,24200000.0
2005-09-05 20:00:00,6.957,7.043,6.858,6.945,8950000.0
2005-09-06 00:00:00,7.06,7.09,6.824,6.904,36400000.0
2005-09-06 04:00:00,6.977,7.051,6.83,6.905,47350000.0
2005-09-06 08:00:00,6.933,7.047,6.775,6.943,88050000.0
2005-09-06 12:00:00,6.986,7.07,6.827,6.934,58050000.0
2005-09-06 16:00:00,6.987,7.073,6.81,6.917,92500000.0
2005-09-06 20:00:00,6.957,6.997,6.808,6.92,16250000.0
2005-09-07 00:00:00,6.872,7.042,6.816,6.946,38600000.0
2005-09-07 04:00:00,6.948,7.025,6.803,6.938,45200000.0
2005-09-07 08:00:00,6.948,7.087,6.811,6.926,84500000.0
2005-09-07 12:00:00,6.965,7.086,6.8,6.944,79350000.0
2005-09-07 16:00:00,7.025,7.116,6.853,6.903,84200000.0
2005-09-07 20:00:00,6.911,7.078,6.801,6.916,20450000.0
2005-09-08 00:00:00,7.04,7.11,6.799,6.97,33100000.0
2005-09-08 04:00:00,6.997,7.05,6.825,6.987,35550000.0
2005-09-08 08:00:00,6.984,7.109,6.824,6.994,41050000.0
2005-09-08 12:00:00,6.995,7.136,6.842,6.996,60800000.0
2005-09-08 16:00:00,7.011,7.079,6.767,6.881,81850000.0
2005-09-08 20:00:00,6.887,6.979,6.744,6.833,16200000.0
2005-09-09 00:00:00,6.97,7.04,6.741,6.836,40650000.0
2005-09-09 04:00:00,6.906,7.004,6.75,6.864,45450000.0
2005-09-09 08:00:00,6.904,7.016,6.756,6.92,70050000.0
2005-09-09 12:00:00,6.914,7.04,6.771,6.893,81400000.0
2005-09-09 16:00:00,6.948,7.044,6.8,6.873,79300000.0
2005-09-09 20:00:00,6.943,6.976,6.833,6.909,3000000.0
2005-09-11 20:00:00,6.993,6.993,6.833,6.895,1400000.0
2005-09-12 00:00:00,7.0,7.086,6.798,6.967,59000000.0
2005-09-12 04:00:00,6.985,7.088,6.803,6.89,39650000.0
2005-09-12 08:00:00,6.897,7.049,6.793,6.895,71500000.0
2005-09-12 12:00:00,6.926,7.02,6.728,6.874,73350000.0
2005-09-12 16:00:00,6.915,7.1,6.782,6.888,73950000.0
2005-09-12 20:00:00,6.925,7.059,6.823,6.945,22200000.0
2005-09-13 00:00:00,7.0,7.05,6.834,6.886,33400000.0
2005-09-13 04:00:00,6.968,7.031,6.802,6.952,35550000.0
2005-09-13 08:00:00,6.981,7.058,6.8,6.909,56700000.0
2005-09-13 12:00:00,6.984,7.064,6.738,6.824,60400000.0
2005-09-13 16:00:00,6.877,6.98,6.744,6.838,85650000.0
2005-09-13 20:00:00,6.897,6.982,6.772,6.866,15050000.0
2005-09-14 00:00:00,6.95,7.04,6.777,6.868,21300000.0
2005-09-14 04:00:00,6.878,7.025,6.79,6.917,22900000.0
2005-09-14 08:00:00,6.82,7.059,6.762,6.894,65450000.0
2005-09-14 12:00:00,6.926,7.033,6.791,6.926,81800000.0
2005-09-14 16:00:00,6.978,7.056,6.777,6.897,83150000.0
2005-09-14 20:00:00,6.981,7.049,6.843,6.988,21900000.0
2005-09-15 00:00:00,7.0,7.092,6.841,6.91,33700000.0
2005-09-15 04:00:00,6.906,7.073,6.856,6.917,45600000.0
2005-09-15 08:00:00,6.982,7.101,6.831,6.931,71850000.0
2005-09-15 12:00:00,6.978,7.133,6.835,6.971,83050000.0
2005-09-15 16:00:00,7.032,7.105,6.76,6.914,91450000.0
2005-09-15 20:00:00,6.988,7.086,6.855,6.976,32700000.0
2005-09-16 00:00:00,7.05,7.25,6.852,7.044,32800000.0
2005-09-16 04:00:00,7.022,7.131,6.884,7.023,46750000.0
2005-09-16 08:00:00,7.043,7.122,6.885,6.991,90550000.0
2005-09-16 12:00:00,7.066,7.157,6.894,6.981,75950000.0
2005-09-16 16:00:00,7.036,7.298,6.885,7.154,100700000.0
2005-09-16 20:00:00,7.132,7.307,7.05,7.135,18900000.0
2005-09-18 20:00:00,7.196,7.196,7.112,7.145,200000.0
2005-09-19 00:00:00,7.23,7.44,7.063,7.196,34200000.0
2005-09-19 04:00:00,7.225,7.296,7.019,7.156,65050000.0
2005-09-19 08:00:00,7.187,7.394,7.05,7.245,92200000.0
2005-09-19 12:00:00,7.308,7.408,7.148,7.29,91300000.0
2005-09-19 16:00:00,7.333,7.492,7.177,7.197,92200000.0
2005-09-19 20:00:00,7.285,7.396,7.143,7.211,40250000.0
2005-09-20 00:00:00,7.28,7.4,7.133,7.298,38600000.0
2005-09-20 04:00:00,7.24,7.394,7.17,7.205,37100000.0
2005-09-20 08:00:00,7.249,7.464,7.162,7.278,76600000.0
2005-09-20 12:00:00,7.301,7.45,7.152,7.25,90150000.0
2005-09-20 16:00:00,7.318,7.422,7.141,7.259,99500000.0
2005-09-20 20:00:00,7.236,7.383,7.105,7.2,56650000.0
2005-09-21 00:00:00,7.31,7.42,7.103,7.159,47550000.0
2005-09-21 04:00:00,7.256,7.371,7.118,7.186,61250000.0
2005-09-21 08:00:00,7.288,7.387,7.146,7.238,81100000.0
2005-09-21 12:00:00,7.318,7.402,7.116,7.24,86150000.0
2005-09-21 16:00:00,7.322,7.444,7.132,7.218,101150000.0
2005-09-21 20:00:00,7.257,7.463,7.173,7.355,54650000.0
2005-09-22 00:00:00,7.4,7.511,7.266,7.421,55100000.0
2005-09-22 04:00:00,7.347,7.486,7.248,7.306,82500000.0
2005-09-22 08:00:00,7.435,7.538,7.246,7.434,91750000.0
2005-09-22 12:00:00,7.384,7.485,7.167,7.263,90250000.0
2005-09-22 16:00:00,7.288,7.427,7.169,7.282,94300000.0
2005-09-22 20:00:00,7.324,7.397,7.169,7.273,38500000.0
2005-09-23 00:00:00,7.34,7.388,7.174,7.323,37900000.0
2005-09-23 04:00:00,7.317,7.399,7.178,7.258,37550000.0
2005-09-23 08:00:00,7.261,7.383,7.141,7.267,81700000.0
2005-09-23 12:00:00,7.28,7.377,7.072,7.173,84300000.0
2005-09-23 16:00:00,7.208,7.335,7.074,7.263,99200000.0
2005-09-23 20:00:00,7.15,7.331,7.104,7.277,13300000.0
2005-09-25 20:00:00,7.247,7.278,7.135,7.174,1200000.0
2005-09-26 00:00:00,7.25,7.34,7.031,7.136,46950000.0
2005-09-26 04:00:00,7.187,7.272,7.043,7.083,46800000.0
2005-09-26 08:00:00,7.19,7.269,7.024,7.213,80900000.0
2005-09-26 12:00:00,7.178,7.296,7.039,7.173,80900000.0
2005-09-26 16:00:00,7.238,7.399,7.096,7.227,89900000.0
2005-09-26 20:00:00,7.194,7.35,7.147,7.264,11600000.0
2005-09-27 00:00:00,7.32,7.39,7.133,7.261,42050000.0
2005-09-27 04:00:00,7.217,7.347,7.117,7.268,36650000.0
2005-09-27 08:00:00,7.176,7.394,7.105,7.314,75700000.0
2005-09-27 12:00:00,7.276,7.376,7.089,7.213,78450000.0
2005-09-27 16:00:00,7.268,7.342,7.044,7.255,103600000.0
2005-09-27 20:00:00,7.211,7.354,7.118,7.174,12700000.0
2005-09-28 00:00:00,7.28,7.38,7.083,7.117,34400000.0
2005-09-28 04:00:00,7.229,7.303,7.092,7.179,32300000.0
2005-09-28 08:00:00,7.161,7.309,7.055,7.261,64450000.0
2005-09-28 12:00:00,7.22,7.365,7.087,7.229,77200000.0
2005-09-28 16:00:00,7.28,7.39,7.114,7.34,99000000.0
2005-09-28 20:00:00,7.32,7.386,7.162,7.254,33600000.0
2005-09-29 00:00:00,7.258,7.398,7.198,7.315,41500000.0
2005-09-29 04:00:00,7.257,7.429,7.173,7.268,50350000.0
2005-09-29 08:00:00,7.242,7.444,7.191,7.335,67950000.0
2005-09-29 12:00:00,7.393,7.474,7.191,7.334,76250000.0
2005-09-29 16:00:00,7.391,7.534,7.262,7.424,89150000.0
2005-09-29 20:00:00,7.501,7.543,7.308,7.355,24250000.0
2005-09-30 00:00:00,7.46,7.59,7.277,7.478,50650000.0
2005-09-30 04:00:00,7.475,7.551,7.346,7.373,34450000.0
2005-09-30 08:00:00,7.426,7.604,7.326,7.476,73450000.0
2005-09-30 12:00:00,7.496,7.612,7.35,7.48,86450000.0
2005-09-30 16:00:00,7.512,7.611,7.284,7.356,92850000.0
2005-09-30 20:00:00,7.408,7.51,7.259,7.365,24950000.0
2005-10-02 20:00:00,7.445,7.445,7.337,7.426,800000.0
2005-10-03 00:00:00,7.44,7.492,7.227,7.316,52950000.0
2005-10-03 04:00:00,7.381,7.455,7.22,7.38,48750000.0
2005-10-03 08:00:00,7.317,7.454,7.17,7.346,87400000.0
2005-10-03 12:00:00,7.364,7.474,7.203,7.344,80300000.0
2005-10-03 16:00:00,7.383,7.453,7.201,7.294,85650000.0
2005-10-03 20:00:00,7.365,7.423,7.242,7.304,13050000.0
2005-10-04 00:00:00,7.309,7.448,7.201,7.389,32600000.0
2005-10-04 04:00:00,7.366,7.449,7.219,7.427,35650000.0
2005-10-04 08:00:00,7.319,7.484,7.224,7.433,57850000.0
2005-10-04 12:00:00,7.376,7.49,7.236,7.351,80250000.0
2005-10-04 16:00:00,7.396,7.48,7.172,7.263,95650000.0
2005-10-04 20:00:00,7.364,7.38,7.21,7.273,10650000.0
2005-10-05 00:00:00,7.286,7.439,7.197,7.336,40300000.0
2005-10-05 04:00:00,7.352,7.441,7.171,7.364,52700000.0
2005-10-05 08:00:00,7.252,7.428,7.173,7.276,67850000.0
2005-10-05 12:00:00,7.306,7.443,7.172,7.308,83650000.0
2005-10-05 16:00:00,7.336,7.459,7.164,7.437,90400000.0
2005-10-05 20:00:00,7.345,7.453,7.244,7.323,13700000.0
2005-10-06 00:00:00,7.335,7.456,7.191,7.373,33350000.0
2005-10-06 04:00:00,7.355,7.485,7.222,7.321,46950000.0
2005-10-06 08:00:00,7.399,7.469,7.199,7.344,77000000.0
2005-10-06 12:00:00,7.357,7.532,7.212,7.398,86300000.0
2005-10-06 16:00:00,7.463,7.622,7.321,7.517,93100000.0
2005-10-06 20:00:00,7.537,7.552,7.378,7.459,11400000.0
2005-10-07 00:00:00,7.464,7.674,7.396,7.489,46750000.0
2005-10-07 04:00:00,7.532,7.601,7.382,7.472,22500000.0
2005-10-07 08:00:00,7.423,7.688,7.384,7.573,76400000.0
2005-10-07 12:00:00,7.595,7.725,7.441,7.642,84100000.0
2005-10-07 16:00:00,7.643,7.788,7.482,7.667,89100000.0
2005-10-07 20:00:00,7.673,7.72,7.564,7.603,2050000.0
2005-10-09 20:00:00,7.657,7.664,7.556,7.603,800000.0
2005-10-10 00:00:00,7.7,7.84,7.548,7.687,15600000.0
2005-10-10 04:00:00,7.677,7.774,7.516,7.676,30350000.0
2005-10-10 08:00:00,7.725,7.933,7.588,7.696,84550000.0
2005-10-10 12:00:00,7.715,7.829,7.559,7.661,77400000.0
2005-10-10 16:00:00,7.714,7.83,7.552,7.746,85850000.0
2005-10-10 20:00:00,7.754,7.801,7.616,7.732,6400000.0
2005-10-11 00:00:00,7.76,7.89,7.609,7.739,23000000.0
2005-10-11 04:00:00,7.646,7.83,7.623,7.687,33050000.0
2005-10-11 08:00:00,7.696,7.837,7.565,7.698,85600000.0
2005-10-11 12:00:00,7.735,7.83,7.583,7.713,83850000.0
2005-10-11 16:00:00,7.752,7.917,7.622,7.719,91550000.0
2005-10-11 20:00:00,7.767,7.824,7.649,7.721,10200000.0
2005-10-12 00:00:00,7.78,7.87,7.575,7.764,46450000.0
2005-10-12 04:00:00,7.716,7.881,7.622,7.788,55000000.0
2005-10-12 08:00:00,7.805,7.902,7.634,7.786,80450000.0
2005-10-12 12:00:00,7.806,7.923,7.657,7.706,76250000.0
2005-10-12 16:00:00,7.737,7.883,7.563,7.687,96450000.0
2005-10-12 20:00:00,7.646,7.766,7.56,7.674,19250000.0
2005-10-13 00:00:00,7.658,7.794,7.572,7.624,38050000.0
2005-10-13 04:00:00,7.687,7.768,7.552,7.688,38550000.0
2005-10-13 08:00:00,7.718,7.781,7.53,7.675,65350000.0
2005-10-13 12:00:00,7.691,7.8,7.561,7.673,85100000.0
2005-10-13 16:00:00,7.72,7.824,7.485,7.596,95150000.0
2005-10-13 20:00:00,7.649,7.72,7.534,7.662,11600000.0
2005-10-14 00:00:00,7.634,7.751,7.505,7.666,32500000.0
2005-10-14 04:00:00,7.657,7.725,7.509,7.619,24600000.0
2005-10-14 08:00:00,7.679,7.762,7.483,7.616,54750000.0
2005-10-14 12:00:00,7.624,7.733,7.428,7.532,66100000.0
2005-10-14 16:00:00,7.57,7.83,7.436,7.727,91600000.0
2005-10-14 20:00:00,7.784,7.849,7.609,7.709,30850000.0
2005-10-16 20:00:00,7.776,7.776,7.643,7.707,1750000.0
2005-10-17 00:00:00,7.79,7.87,7.616,7.733,42800000.0
2005-10-17 04:00:00,7.764,7.909,7.621,7.78,72350000.0
2005-10-17 08:00:00,7.793,7.91,7.623,7.748,95550000.0
2005-10-17 12:00:00,7.776,7.904,7.635,7.748,93350000.0
2005-10-17 16:00:00,7.784,7.918,7.625,7.713,87450000.0
2005-10-17 20:00:00,7.779,7.853,7.614,7.684,36850000.0
2005-10-18 00:00:00,7.76,7.83,7.587,7.749,44800000.0
2005-10-18 04:00:00,7.727,7.875,7.627,7.749,33150000.0
2005-10-18 08:00:00,7.783,7.87,7.614,7.712,69300000.0
2005-10-18 12:00:00,7.769,7.83,7.591,7.776,68100000.0
2005-10-18 16:00:00,7.755,7.853,7.584,7.675,83950000.0
2005-10-18 20:00:00,7.741,7.811,7.6,7.683,29250000.0
2005-10-19 00:00:00,7.75,7.838,7.55,7.698,47650000.0
2005-10-19 04:00:00,7.688,7.827,7.582,7.763,69450000.0
2005-10-19 08:00:00,7.724,7.801,7.493,7.653,91150000.0
2005-10-19 12:00:00,7.678,7.78,7.483,7.59,83050000.0
2005-10-19 16:00:00,7.643,7.725,7.415,7.525,94200000.0
2005-10-19 20:00:00,7.575,7.658,7.424,7.509,22350000.0
2005-10-20 00:00:00,7.524,7.64,7.354,7.53,50450000.0
2005-10-20 04:00:00,7.457,7.609,7.352,7.525,49500000.0
2005-10-20 08:00:00,7.526,7.604,7.35,7.559,77100000.0
2005-10-20 12:00:00,7.517,7.675,7.418,7.562,83700000.0
2005-10-20 16:00:00,7.589,7.69,7.329,7.613,92150000.0
2005-10-20 20:00:00,7.556,7.652,7.447,7.533,20750000.0
2005-10-21 00:00:00,7.535,7.649,7.414,7.536,52800000.0
2005-10-21 04:00:00,7.559,7.648,7.401,7.425,50850000.0
2005-10-21 08:00:00,7.5,7.662,7.396,7.508,86050000.0
2005-10-21 12:00:00,7.555,7.641,7.383,7.511,73450000.0
2005-10-21 16:00:00,7.569,7.681,7.383,7.581,93300000.0
2005-10-21 20:00:00,7.625,7.668,7.45,7.544,7650000.0
2005-10-23 20:00:00,7.614,7.663,7.505,7.559,2100000.0
2005-10-24 00:00:00,7.62,7.71,7.428,7.523,44550000.0
2005-10-24 04:00:00,7.6,7.674,7.439,7.534,42200000.0
2005-10-24 08:00:00,7.516,7.683,7.384,7.546,77250000.0
2005-10-24 12:00:00,7.577,7.705,7.434,7.564,79400000.0
2005-10-24 16:00:00,7.631,7.742,7.49,7.535,88950000.0
2005-10-24 20:00:00,7.617,7.691,7.484,7.595,14850000.0
2005-10-25 00:00:00,7.594,7.718,7.483,7.641,35000000.0
2005-10-25 04:00:00,7.573,7.726,7.506,7.606,33150000.0
2005-10-25 08:00:00,7.649,7.765,7.464,7.641,75550000.0
2005-10-25 12:00:00,7.674,7.854,7.539,7.71,83750000.0
2005-10-25 16:00:00,7.756,7.872,7.595,7.698,86000000.0
2005-10-25 20:00:00,7.756,7.82,7.62,7.673,14800000.0
2005-10-26 00:00:00,7.695,7.848,7.605,7.754,39250000.0
2005-10-26 04:00:00,7.699,7.853,7.628,7.72,45000000.0
2005-10-26 08:00:00,7.78,7.871,7.631,7.752,75250000.0
2005-10-26 12:00:00,7.796,7.909,7.628,7.769,82900000.0
2005-10-26 16:00:00,7.837,7.891,7.627,7.712,92000000.0
2005-10-26 20:00:00,7.763,7.835,7.609,7.702,23150000.0
2005-10-27 00:00:00,7.78,7.9,7.606,7.775,42600000.0
2005-10-27 04:00:00,7.765,7.887,7.606,7.695,52000000.0
2005-10-27 08:00:00,7.738,7.901,7.626,7.718,72250000.0
2005-10-27 12:00:00,7.765,7.936,7.642,7.781,69200000.0
2005-10-27 16:00:00,7.854,7.939,7.63,7.755,97300000.0
2005-10-27 20:00:00,7.762,7.855,7.623,7.725,17950000.0
2005-10-28 00:00:00,7.79,7.867,7.625,7.767,54400000.0
2005-10-28 04:00:00,7.754,7.894,7.632,7.762,41550000.0
2005-10-28 08:00:00,7.782,7.885,7.631,7.804,71200000.0
2005-10-28 12:00:00,7.741,7.837,7.573,7.676,85350000.0
2005-10-28 16:00:00,7.721,7.84,7.508,7.765,100650000.0
2005-10-28 20:00:00,7.729,7.794,7.606,7.703,11000000.0
2005-10-31 00:00:00,7.74,7.842,7.51,7.748,38800000.0
2005-10-31 04:00:00,7.704,7.842,7.596,7.75,47550000.0
2005-10-31 08:00:00,7.703,7.823,7.563,7.714,74600000.0
2005-10-31 12:00:00,7.745,7.851,7.571,7.682,66050000.0
2005-10-31 16:00:00,7.738,7.842,7.415,7.474,106400000.0
2005-10-31 20:00:00,7.567,7.631,7.382,7.474,30400000.0
2005-11-01 00:00:00,7.56,7.64,7.36,7.531,22550000.0
2005-11-01 04:00:00,7.558,7.644,7.391,7.49,40800000.0
2005-11-01 08:00:00,7.451,7.597,7.327,7.536,59000000.0
2005-11-01 12:00:00,7.423,7.613,7.265,7.334,61450000.0
2005-11-01 16:00:00,7.381,7.499,7.222,7.396,105000000.0
2005-11-01 20:00:00,7.338,7.508,7.225,7.362,45600000.0
2005-11-02 00:00:00,7.376,7.5,7.286,7.368,35650000.0
2005-11-02 04:00:00,7.432,7.527,7.279,7.42,35550000.0
2005-11-02 08:00:00,7.351,7.548,7.232,7.423,63900000.0
2005-11-02 12:00:00,7.421,7.499,7.219,7.383,65150000.0
2005-11-02 16:00:00,7.446,7.587,7.299,7.412,103250000.0
2005-11-02 20:00:00,7.45,7.558,7.325,7.435,33300000.0
2005-11-03 00:00:00,7.53,7.59,7.365,7.486,13750000.0
2005-11-03 04:00:00,7.483,7.596,7.36,7.455,19700000.0
2005-11-03 08:00:00,7.516,7.602,7.339,7.479,51750000.0
2005-11-03 12:00:00,7.514,7.616,7.341,7.409,69350000.0
2005-11-03 16:00:00,7.444,7.587,7.304,7.489,98750000.0
2005-11-03 20:00:00,7.403,7.62,7.366,7.485,37850000.0
2005-11-04 00:00:00,7.51,7.638,7.397,7.487,26100000.0
2005-11-04 04:00:00,7.428,7.588,7.361,7.456,36100000.0
2005-11-04 08:00:00,7.458,7.601,7.354,7.536,53800000.0
2005-11-04 12:00:00,7.529,7.659,7.373,7.543,63150000.0
2005-11-04 16:00:00,7.61,7.715,7.29,7.478,103700000.0
2005-11-04 20:00:00,7.477,7.564,7.351,7.471,24250000.0
2005-11-07 00:00:00,7.51,7.6,7.324,7.485,23900000.0
2005-11-07 04:00:00,7.497,7.558,7.347,7.421,35800000.0
2005-11-07 08:00:00,7.42,7.59,7.313,7.434,53700000.0
2005-11-07 12:00:00,7.461,7.568,7.309,7.35,41150000.0
2005-11-07 16:00:00,7.446,7.574,7.266,7.369,94000000.0
2005-11-07 20:00:00,7.409,7.622,7.347,7.503,27850000.0
2005-11-08 00:00:00,7.514,7.622,7.37,7.51,32750000.0
2005-11-08 04:00:00,7.458,7.585,7.35,7.526,30800000.0
2005-11-08 08:00:00,7.52,7.59,7.341,7.491,53650000.0
2005-11-08 12:00:00,7.467,7.639,7.355,7.524,62800000.0
2005-11-08 16:00:00,7.554,7.695,7.415,7.577,103850000.0
2005-11-08 20:00:00,7.581,7.641,7.425,7.524,22600000.0
2005-11-09 00:00:00,7.6,7.7,7.439,7.577,33650000.0
2005-11-09 04:00:00,7.625,7.682,7.456,7.546,44150000.0
2005-11-09 08:00:00,7.562,7.729,7.438,7.563,59550000.0
2005-11-09 12:00:00,7.618,7.71,7.456,7.588,65200000.0
2005-11-09 16:00:00,7.65,7.738,7.482,7.637,99850000.0
2005-11-09 20:00:00,7.577,7.71,7.463,7.603,25250000.0
2005-11-10 00:00:00,7.62,7.737,7.514,7.662,30150000.0
2005-11-10 04:00:00,7.686,7.746,7.51,7.609,55100000.0
2005-11-10 08:00:00,7.688,7.727,7.49,7.704,63400000.0
2005-11-10 12:00:00,7.712,7.819,7.52,7.662,71050000.0
2005-11-10 16:00:00,7.708,7.775,7.507,7.607,94000000.0
2005-11-10 20:00:00,7.613,7.728,7.507,7.595,36750000.0
2005-11-11 00:00:00,7.68,7.75,7.507,7.591,34850000.0
2005-11-11 04:00:00,7.653,7.736,7.517,7.651,44900000.0
2005-11-11 08:00:00,7.676,7.769,7.516,7.627,48550000.0
2005-11-11 12:00:00,7.656,7.77,7.53,7.64,54150000.0
2005-11-11 16:00:00,7.688,7.793,7.511,7.636,99950000.0
2005-11-11 20:00:00,7.698,7.792,7.548,7.663,30300000.0
2005-11-14 00:00:00,7.72,7.82,7.577,7.768,22650000.0
2005-11-14 04:00:00,7.744,7.852,7.593,7.766,76800000.0
2005-11-14 08:00:00,7.712,7.884,7.614,7.761,72100000.0
2005-11-14 12:00:00,7.785,7.863,7.62,7.684,71200000.0
2005-11-14 16:00:00,7.751,7.84,7.589,7.78,95750000.0
2005-11-14 20:00:00,7.726,7.834,7.561,7.613,18100000.0
2005-11-15 00:00:00,7.7,7.81,7.538,7.614,25750000.0
2005-11-15 04:00:00,7.683,7.806,7.542,7.607,35450000.0
2005-11-15 08:00:00,7.723,7.845,7.562,7.704,64750000.0
2005-11-15 12:00:00,7.724,7.832,7.587,7.723,62100000.0
2005-11-15 16:00:00,7.765,7.84,7.531,7.741,94850000.0
2005-11-15 20:00:00,7.617,7.817,7.579,7.657,35250000.0
2005-11-16 00:00:00,7.684,7.861,7.616,7.791,51000000.0
2005-11-16 04:00:00,7.695,7.878,7.597,7.678,68350000.0
2005-11-16 08:00:00,7.714,7.859,7.627,7.756,29600000.0
2005-11-16 12:00:00,7.744,7.88,7.639,7.76,13400000.0
2005-11-16 16:00:00,7.757,8.038,7.64,7.889,18950000.0
2005-11-16 20:00:00,7.848,8.061,7.79,7.99,42950000.0
2005-11-17 00:00:00,7.954,8.094,7.843,8.034,49300000.0
2005-11-17 04:00:00,8.025,8.082,7.847,7.966,66600000.0
2005-11-17 08:00:00,7.987,8.068,7.797,7.974,83450000.0
2005-11-17 12:00:00,7.989,8.143,7.836,7.998,85700000.0
2005-11-17 16:00:00,8.051,8.146,7.873,8.052,109550000.0
2005-11-17 20:00:00,8.067,8.176,7.893,8.042,37650000.0
2005-11-18 00:00:00,7.994,8.133,7.879,8.014,33150000.0
2005-11-18 04:00:00,8.052,8.134,7.883,8.1,57400000.0
2005-11-18 08:00:00,8.027,8.216,7.915,8.103,83200000.0
2005-11-18 12:00:00,8.07,8.188,7.918,8.041,76000000.0
2005-11-18 16:00:00,8.084,8.167,7.859,8.015,101350000.0
2005-11-18 20:00:00,8.021,8.09,7.871,7.981,25300000.0
2005-11-21 00:00:00,7.969,8.114,7.863,7.928,26300000.0
2005-11-21 04:00:00,7.987,8.131,7.863,8.003,77750000.0
2005-11-21 08:00:00,7.973,8.202,7.925,8.052,61050000.0
2005-11-21 12:00:00,8.104,8.178,7.927,8.028,64450000.0
2005-11-21 16:00:00,8.101,8.162,7.895,7.976,101650000.0
2005-11-21 20:00:00,7.995,8.172,7.892,8.101,27750000.0
2005-11-22 00:00:00,8.13,8.236,7.98,8.178,59350000.0
2005-11-22 04:00:00,8.164,8.254,8.0,8.171,48750000.0
2005-11-22 08:00:00,8.088,8.237,7.991,8.11,60700000.0
2005-11-22 12:00:00,8.147,8.264,7.98,8.064,72750000.0
2005-11-22 16:00:00,8.102,8.234,7.917,8.071,100200000.0
2005-11-22 20:00:00,8.154,8.251,7.965,8.142,76700000.0
2005-11-23 00:00:00,8.099,8.186,7.929,8.118,43600000.0
2005-11-23 04:00:00,8.111,8.173,7.96,8.035,39100000.0
2005-11-23 08:00:00,8.103,8.165,7.858,7.978,73250000.0
2005-11-23 12:00:00,8.005,8.132,7.873,7.975,72950000.0
2005-11-23 16:00:00,8.039,8.18,7.861,7.952,98950000.0
2005-11-23 20:00:00,8.097,8.201,7.955,7.994,26750000.0
2005-11-24 00:00:00,8.09,8.18,7.932,8.108,23950000.0
2005-11-24 04:00:00,8.096,8.195,7.941,8.145,29200000.0
2005-11-24 08:00:00,8.062,8.232,7.945,8.046,55500000.0
2005-11-24 12:00:00,8.089,8.232,7.944,8.063,37100000.0
2005-11-24 16:00:00,8.097,8.189,7.966,8.056,23400000.0
2005-11-24 20:00:00,8.055,8.153,7.964,8.033,6400000.0
2005-11-25 00:00:00,8.15,8.22,7.979,8.013,14900000.0
2005-11-25 04:00:00,8.125,8.208,7.994,8.085,31250000.0
2005-11-25 08:00:00,8.068,8.268,7.992,8.096,48050000.0
2005-11-25 12:00:00,8.136,8.244,8.015,8.121,35800000.0
2005-11-25 16:00:00,8.081,8.264,8.02,8.114,27600000.0
2005-11-25 20:00:00,8.157,8.213,8.051,8.105,5550000.0
2005-11-28 00:00:00,8.134,8.294,7.996,8.207,27250000.0
2005-11-28 04:00:00,8.246,8.314,7.975,8.118,53300000.0
2005-11-28 08:00:00,8.15,8.306,8.03,8.205,80350000.0
2005-11-28 12:00:00,8.23,8.324,8.024,8.111,76150000.0
2005-11-28 16:00:00,8.16,8.359,8.032,8.271,103100000.0
2005-11-28 20:00:00,8.295,8.378,8.154,8.303,29550000.0
2005-11-29 00:00:00,8.275,8.404,8.144,8.3,34100000.0
2005-11-29 04:00:00,8.23,8.392,8.165,8.228,42300000.0
2005-11-29 08:00:00,8.296,8.366,8.105,8.272,74450000.0
2005-11-29 12:00:00,8.184,8.347,8.093,8.193,79450000.0
2005-11-29 16:00:00,8.249,8.378,8.081,8.284,105550000.0
2005-11-29 20:00:00,8.326,8.374,8.135,8.221,48300000.0
2005-11-30 00:00:00,8.3,8.357,8.046,8.163,33150000.0
2005-11-30 04:00:00,8.116,8.265,8.028,8.105,58300000.0
2005-11-30 08:00:00,8.117,8.282,8.001,8.091,72450000.0
2005-11-30 12:00:00,8.136,8.27,8.006,8.134,59400000.0
2005-11-30 16:00:00,8.192,8.313,8.049,8.126,108650000.0
2005-11-30 20:00:00,8.206,8.363,8.07,8.158,27500000.0
2005-12-01 00:00:00,8.25,8.51,8.054,8.097,30950000.0
2005-12-01 04:00:00,8.208,8.305,8.036,8.142,36950000.0
2005-12-01 08:00:00,8.21,8.312,8.049,8.18,65750000.0
2005-12-01 12:00:00,8.242,8.375,8.05,8.255,79750000.0
2005-12-01 16:00:00,8.297,8.513,8.13,8.387,113400000.0
2005-12-01 20:00:00,8.385,8.554,8.321,8.415,49800000.0
2005-12-02 00:00:00,8.435,8.558,8.296,8.442,65300000.0
2005-12-02 04:00:00,8.514,8.594,8.341,8.501,103850000.0
2005-12-02 08:00:00,8.493,8.655,8.338,8.515,84500000.0
2005-12-02 12:00:00,8.534,8.626,8.325,8.433,80050000.0
2005-12-02 16:00:00,8.471,8.618,8.313,8.465,107100000.0
2005-12-02 20:00:00,8.463,8.601,8.356,8.453,29800000.0
2005-12-05 00:00:00,8.55,8.64,8.363,8.477,38900000.0
2005-12-05 04:00:00,8.459,8.685,8.396,8.531,61900000.0
2005-12-05 08:00:00,8.525,8.686,8.413,8.593,73850000.0
2005-12-05 12:00:00,8.542,8.717,8.387,8.457,79150000.0
2005-12-05 16:00:00,8.498,8.633,8.358,8.493,102450000.0
2005-12-05 20:00:00,8.469,8.667,8.405,8.524,32100000.0
2005-12-06 00:00:00,8.64,8.75,8.466,8.608,19050000.0
2005-12-06 04:00:00,8.622,8.714,8.442,8.507,13900000.0
2005-12-06 08:00:00,8.585,8.691,8.433,8.542,50100000.0
2005-12-06 12:00:00,8.589,8.695,8.379,8.481,75550000.0
2005-12-06 16:00:00,8.505,8.747,8.324,8.601,104800000.0
2005-12-06 20:00:00,8.605,8.758,8.463,8.647,58600000.0
2005-12-07 00:00:00,8.616,8.72,8.506,8.654,22500000.0
2005-12-07 04:00:00,8.644,8.75,8.518,8.594,40700000.0
2005-12-07 08:00:00,8.624,8.805,8.523,8.658,63850000.0
2005-12-07 12:00:00,8.718,8.882,8.56,8.702,83600000.0
2005-12-07 16:00:00,8.726,8.852,8.55,8.693,119450000.0
2005-12-07 20:00:00,8.665,8.822,8.604,8.709,36900000.0
2005-12-08 00:00:00,8.76,8.93,8.635,8.692,38100000.0
2005-12-08 04:00:00,8.793,8.881,8.628,8.765,52400000.0
2005-12-08 08:00:00,8.776,8.86,8.544,8.649,79500000.0
2005-12-08 12:00:00,8.705,8.831,8.545,8.621,71650000.0
2005-12-08 16:00:00,8.669,8.928,8.548,8.74,106700000.0
2005-12-08 20:00:00,8.79,8.962,8.674,8.839,67250000.0
2005-12-09 00:00:00,8.836,8.993,8.743,8.822,57250000.0
2005-12-09 04:00:00,8.911,8.993,8.714,8.834,62000000.0
2005-12-09 08:00:00,8.843,9.011,8.74,8.856,82800000.0
2005-12-09 12:00:00,8.919,9.015,8.728,8.839,81950000.0
2005-12-09 16:00:00,8.89,9.058,8.759,8.915,93250000.0
2005-12-09 20:00:00,8.838,9.027,8.788,8.863,30750000.0
2005-12-12 00:00:00,8.98,9.22,8.6,8.908,36300000.0
2005-12-12 04:00:00,8.911,9.149,8.863,9.03,51800000.0
2005-12-12 08:00:00,9.021,9.191,8.903,9.022,90450000.0
2005-12-12 12:00:00,9.106,9.256,8.917,9.034,87900000.0
2005-12-12 16:00:00,9.097,9.195,8.531,8.713,120300000.0
2005-12-12 20:00:00,8.698,8.882,8.556,8.628,45650000.0
2005-12-13 00:00:00,8.71,8.84,8.43,8.555,29800000.0
2005-12-13 04:00:00,8.619,8.7,8.476,8.641,21550000.0
2005-12-13 08:00:00,8.545,8.783,8.485,8.638,65800000.0
2005-12-13 12:00:00,8.673,8.819,8.523,8.611,74850000.0
2005-12-13 16:00:00,8.688,8.73,8.255,8.454,116500000.0
2005-12-13 20:00:00,8.439,8.514,8.27,8.315,35800000.0
2005-12-14 00:00:00,8.46,8.51,8.228,8.353,43750000.0
2005-12-14 04:00:00,8.329,8.458,8.211,8.313,51250000.0
2005-12-14 08:00:00,8.273,8.471,8.182,8.369,66850000.0
2005-12-14 12:00:00,8.419,8.479,8.151,8.246,84550000.0
2005-12-14 16:00:00,8.281,8.51,8.156,8.279,113250000.0
2005-12-14 20:00:00,8.28,8.408,8.177,8.234,23000000.0
2005-12-15 00:00:00,8.38,8.6,8.108,8.26,34750000.0
2005-12-15 04:00:00,8.335,8.406,8.149,8.311,47600000.0
2005-12-15 08:00:00,8.311,8.397,8.077,8.21,76450000.0
2005-12-15 12:00:00,8.246,8.439,8.126,8.33,75700000.0
2005-12-15 16:00:00,8.373,8.599,8.251,8.443,97950000.0
2005-12-15 20:00:00,8.514,8.591,8.327,8.363,62300000.0
2005-12-16 00:00:00,8.5,8.64,8.254,8.401,48950000.0
2005-12-16 04:00:00,8.407,8.515,8.247,8.341,67700000.0
2005-12-16 08:00:00,8.392,8.54,8.214,8.438,88900000.0
2005-12-16 12:00:00,8.475,8.631,8.349,8.468,83950000.0
2005-12-16 16:00:00,8.533,8.652,8.34,8.505,111200000.0
2005-12-16 20:00:00,8.477,8.553,8.311,8.363,21750000.0
2005-12-19 00:00:00,8.5,8.66,8.236,8.375,28000000.0
2005-12-19 04:00:00,8.382,8.519,8.264,8.385,48650000.0
2005-12-19 08:00:00,8.38,8.591,8.311,8.468,77250000.0
2005-12-19 12:00:00,8.544,8.613,8.359,8.453,57650000.0
2005-12-19 16:00:00,8.537,8.64,8.36,8.5,91050000.0
2005-12-19 20:00:00,8.537,8.577,8.308,8.419,42550000.0
2005-12-20 00:00:00,8.56,8.6,8.22,8.456,32450000.0
2005-12-20 04:00:00,8.506,8.599,8.312,8.488,59650000.0
2005-12-20 08:00:00,8.406,8.618,8.349,8.565,75600000.0
2005-12-20 12:00:00,8.539,8.579,8.315,8.446,73750000.0
2005-12-20 16:00:00,8.508,8.61,8.112,8.193,110950000.0
2005-12-20 20:00:00,8.173,8.302,8.041,8.171,63050000.0
2005-12-21 00:00:00,8.112,8.248,8.005,8.21,50400000.0
2005-12-21 04:00:00,8.169,8.261,8.015,8.176,83550000.0
2005-12-21 08:00:00,8.167,8.295,8.034,8.152,93800000.0
2005-12-21 12:00:00,8.194,8.347,8.063,8.187,61350000.0
2005-12-21 16:00:00,8.24,8.318,8.011,8.202,102300000.0
2005-12-21 20:00:00,8.311,8.387,8.101,8.271,47450000.0
2005-12-22 00:00:00,8.35,8.51,8.167,8.203,23100000.0
2005-12-22 04:00:00,8.304,8.36,8.084,8.239,36550000.0
2005-12-22 08:00:00,8.3,8.389,8.135,8.286,62450000.0
2005-12-22 12:00:00,8.361,8.42,8.168,8.301,67700000.0
2005-12-22 16:00:00,8.332,8.489,8.187,8.42,101250000.0
2005-12-22 20:00:00,8.374,8.504,8.274,8.392,46800000.0
2005-12-23 00:00:00,8.48,8.6,8.303,8.375,15400000.0
2005-12-23 04:00:00,8.422,8.547,8.315,8.443,16200000.0
2005-12-23 08:00:00,8.386,8.532,8.278,8.408,39900000.0
2005-12-23 12:00:00,8.436,8.553,8.268,8.386,50500000.0
2005-12-23 16:00:00,8.434,8.594,8.268,8.449,86500000.0
2005-12-23 20:00:00,8.493,8.55,8.342,8.443,8100000.0
2005-12-26 00:00:00,8.466,8.545,8.376,8.521,9000000.0
2005-12-26 04:00:00,8.501,8.553,8.353,8.42,11000000.0
2005-12-26 08:00:00,8.503,8.592,8.332,8.544,44400000.0
2005-12-26 12:00:00,8.533,8.626,8.341,8.528,12100000.0
2005-12-26 16:00:00,8.513,8.563,8.357,8.428,12300000.0
2005-12-26 20:00:00,8.488,8.576,8.345,8.413,43200000.0
2005-12-27 00:00:00,8.57,8.74,8.385,8.553,9250000.0
2005-12-27 04:00:00,8.514,8.572,8.385,8.512,10850000.0
2005-12-27 08:00:00,8.429,8.601,8.356,8.576,24500000.0
2005-12-27 12:00:00,8.57,8.7,8.417,8.558,44450000.0
2005-12-27 16:00:00,8.634,8.737,8.474,8.559,98500000.0
2005-12-27 20:00:00,8.573,8.735,8.499,8.685,24600000.0
2005-12-28 00:00:00,8.73,8.93,8.528,8.666,15700000.0
2005-12-28 04:00:00,8.693,8.759,8.543,8.676,16300000.0
2005-12-28 08:00:00,8.642,8.755,8.498,8.694,49350000.0
2005-12-28 12:00:00,8.655,8.786,8.513,8.67,68700000.0
2005-12-28 16:00:00,8.709,8.901,8.586,8.809,103950000.0
2005-12-28 20:00:00,8.739,8.901,8.634,8.779,53400000.0
2005-12-29 00:00:00,8.771,8.913,8.664,8.804,19350000.0
2005-12-29 04:00:00,8.83,8.879,8.666,8.713,19800000.0
2005-12-29 08:00:00,8.757,8.954,8.695,8.826,52400000.0
2005-12-29 12:00:00,8.846,8.936,8.68,8.766,58850000.0
2005-12-29 16:00:00,8.804,8.942,8.521,8.65,119500000.0
2005-12-29 20:00:00,8.711,8.874,8.562,8.725,59700000.0
2005-12-30 00:00:00,8.733,8.822,8.545,8.644,23500000.0
2005-12-30 04:00:00,8.692,8.762,8.565,8.684,15100000.0
2005-12-30 08:00:00,8.625,8.802,8.562,8.684,42650000.0
2005-12-30 12:00:00,8.749,8.831,8.557,8.671,61800000.0
2005-12-30 16:00:00,8.725,8.898,8.572,8.69,98500000.0
2005-12-30 20:00:00,8.784,8.854,8.565,8.675,55100000.0
2006-01-02 00:00:00,8.78,8.84,8.633,8.689,4900000.0
2006-01-02 04:00:00,8.725,8.794,8.617,8.67,7100000.0
2006-01-02 08:00:00,8.648,8.828,8.607,8.697,15050000.0
2006-01-02 12:00:00,8.739,8.859,8.619,8.639,9650000.0
2006-01-02 16:00:00,8.67,8.84,8.629,8.673,7700000.0
2006-01-02 20:00:00,8.745,8.783,8.62,8.699,5300000.0
2006-01-03 00:00:00,8.9,9.18,8.621,8.763,15600000.0
2006-01-03 04:00:00,8.825,8.929,8.688,8.797,22150000.0
2006-01-03 08:00:00,8.741,8.969,8.672,8.933,74950000.0
2006-01-03 12:00:00,8.884,9.051,8.752,8.889,76600000.0
2006-01-03 16:00:00,8.922,9.078,8.801,8.943,94100000.0
2006-01-03 20:00:00,8.924,9.161,8.861,9.033,61850000.0
2006-01-04 00:00:00,9.17,9.22,8.92,9.013,28450000.0
2006-01-04 04:00:00,9.054,9.147,8.928,9.028,33850000.0
2006-01-04 08:00:00,9.002,9.21,8.894,9.157,69550000.0
2006-01-04 12:00:00,9.128,9.208,8.85,8.875,78800000.0
2006-01-04 16:00:00,8.918,9.11,8.767,9.028,121900000.0
2006-01-04 20:00:00,8.95,9.129,8.88,9.027,35900000.0
2006-01-05 00:00:00,9.08,9.107,8.68,9.004,17050000.0
2006-01-05 04:00:00,8.985,9.09,8.881,8.948,15800000.0
2006-01-05 08:00:00,9.016,9.077,8.781,8.929,55700000.0
2006-01-05 12:00:00,8.94,9.032,8.575,8.756,72200000.0
2006-01-05 16:00:00,8.698,8.837,8.541,8.601,30350000.0
2006-01-05 20:00:00,8.627,8.794,8.549,8.593,29800000.0
2006-01-06 00:00:00,8.73,9.1,8.536,8.595,7550000.0
2006-01-06 04:00:00,8.665,8.757,8.536,8.629,24250000.0
2006-01-06 08:00:00,8.646,8.881,8.576,8.775,60800000.0
2006-01-06 12:00:00,8.788,8.865,8.597,8.759,54350000.0
2006-01-06 16:00:00,8.829,9.038,8.711,8.924,104450000.0
2006-01-06 20:00:00,8.999,9.151,8.838,8.955,27400000.0
2006-01-09 00:00:00,9.1,9.24,8.925,9.034,27150000.0
2006-01-09 04:00:00,9.084,9.214,8.946,9.054,25650000.0
2006-01-09 08:00:00,9.049,9.211,8.933,9.018,70500000.0
2006-01-09 12:00:00,9.081,9.184,8.8,8.927,67650000.0
2006-01-09 16:00:00,8.972,9.223,8.788,9.108,108600000.0
2006-01-09 20:00:00,9.121,9.253,8.966,9.063,50450000.0
2006-01-10 00:00:00,9.16,9.24,8.83,9.131,12100000.0
2006-01-10 04:00:00,9.085,9.159,8.984,9.036,5900000.0
2006-01-10 08:00:00,9.05,9.208,8.958,9.108,17900000.0
2006-01-10 12:00:00,9.089,9.177,8.725,8.902,48950000.0
2006-01-10 16:00:00,8.927,9.061,8.691,8.902,106450000.0
2006-01-10 20:00:00,8.882,8.944,8.689,8.763,23600000.0
2006-01-11 00:00:00,8.91,9.05,8.707,8.822,9050000.0
2006-01-11 04:00:00,8.834,8.896,8.725,8.767,7750000.0
2006-01-11 08:00:00,8.846,8.908,8.584,8.799,34800000.0
2006-01-11 12:00:00,8.771,8.959,8.659,8.781,71800000.0
2006-01-11 16:00:00,8.8,9.05,8.651,8.904,103400000.0
2006-01-11 20:00:00,8.917,9.026,8.791,8.885,30400000.0
2006-01-12 00:00:00,8.99,9.05,8.763,8.871,27600000.0
2006-01-12 04:00:00,8.893,8.966,8.754,8.799,32900000.0
2006-01-12 08:00:00,8.75,8.978,8.684,8.884,46800000.0
2006-01-12 12:00:00,8.842,9.039,8.746,8.831,52750000.0
2006-01-12 16:00:00,8.865,9.03,8.646,8.906,89150000.0
2006-01-12 20:00:00,8.959,8.989,8.764,8.803,29300000.0
2006-01-13 00:00:00,8.93,9.18,8.697,8.795,16700000.0
2006-01-13 04:00:00,8.799,8.963,8.729,8.86,18450000.0
2006-01-13 08:00:00,8.9,9.006,8.752,8.853,39000000.0
2006-01-13 12:00:00,8.89,9.014,8.693,8.801,54150000.0
2006-01-13 16:00:00,8.845,9.161,8.713,8.954,85300000.0
2006-01-13 20:00:00,9.012,9.072,8.912,9.067,6000000.0
2006-01-16 00:00:00,9.09,9.26,8.926,9.021,19850000.0
2006-01-16 04:00:00,9.068,9.155,8.925,9.091,25100000.0
2006-01-16 08:00:00,9.101,9.215,8.943,9.116,52250000.0
2006-01-16 12:00:00,9.171,9.26,8.965,9.092,55150000.0
2006-01-16 16:00:00,9.139,9.293,8.972,9.138,50500000.0
2006-01-16 20:00:00,9.197,9.241,9.075,9.145,7150000.0
2006-01-17 00:00:00,9.24,9.28,8.96,9.206,34300000.0
2006-01-17 04:00:00,9.214,9.323,9.083,9.179,35600000.0
2006-01-17 08:00:00,9.223,9.287,8.932,9.038,79450000.0
2006-01-17 12:00:00,9.075,9.14,8.824,8.895,75300000.0
2006-01-17 16:00:00,8.925,9.142,8.793,8.983,103800000.0
2006-01-17 20:00:00,8.894,9.046,8.779,8.956,46800000.0
2006-01-18 00:00:00,8.895,9.039,8.786,8.85,38850000.0
2006-01-18 04:00:00,8.935,9.0,8.699,8.788,62500000.0
2006-01-18 08:00:00,8.854,8.93,8.643,8.832,78750000.0
2006-01-18 12:00:00,8.811,8.923,8.643,8.767,78200000.0
2006-01-18 16:00:00,8.831,8.887,8.533,8.735,116700000.0
2006-01-18 20:00:00,8.642,8.822,8.58,8.674,35950000.0
2006-01-19 00:00:00,8.81,9.09,8.567,8.742,28550000.0
2006-01-19 04:00:00,8.741,8.916,8.632,8.778,39100000.0
2006-01-19 08:00:00,8.785,8.952,8.674,8.75,61750000.0
2006-01-19 12:00:00,8.788,8.959,8.674,8.809,81750000.0
2006-01-19 16:00:00,8.868,9.02,8.743,8.973,103350000.0
2006-01-19 20:00:00,8.879,9.091,8.817,9.003,59550000.0
2006-01-20 00:00:00,9.06,9.22,8.76,8.894,20950000.0
2006-01-20 04:00:00,8.955,9.047,8.806,8.942,42300000.0
2006-01-20 08:00:00,8.962,9.084,8.805,8.861,63700000.0
2006-01-20 12:00:00,8.977,9.129,8.831,9.051,68200000.0
2006-01-20 16:00:00,9.094,9.227,8.628,8.753,109800000.0
2006-01-20 20:00:00,8.795,8.897,8.665,8.745,19650000.0
2006-01-23 00:00:00,8.84,9.01,8.633,8.806,29100000.0
2006-01-23 04:00:00,8.877,8.957,8.69,8.828,43500000.0
2006-01-23 08:00:00,8.884,8.949,8.68,8.834,56050000.0
2006-01-23 12:00:00,8.851,8.969,8.689,8.831,67150000.0
2006-01-23 16:00:00,8.871,8.994,8.674,8.931,110150000.0
2006-01-23 20:00:00,8.909,9.035,8.787,8.993,51900000.0
2006-01-24 00:00:00,9.05,9.18,8.817,8.864,26950000.0
2006-01-24 04:00:00,8.926,9.01,8.778,8.968,44750000.0
2006-01-24 08:00:00,8.883,9.019,8.723,8.856,66900000.0
2006-01-24 12:00:00,8.891,9.019,8.7,8.827,58550000.0
2006-01-24 16:00:00,8.852,9.21,8.739,9.126,108800000.0
2006-01-24 20:00:00,9.11,9.191,8.955,9.034,52200000.0
2006-01-25 00:00:00,9.16,9.49,8.993,9.146,28850000.0
2006-01-25 04:00:00,9.142,9.233,8.997,9.108,49300000.0
2006-01-25 08:00:00,9.176,9.452,9.012,9.318,81350000.0
2006-01-25 12:00:00,9.333,9.473,9.182,9.318,78100000.0
2006-01-25 16:00:00,9.358,9.49,9.18,9.325,113200000.0
2006-01-25 20:00:00,9.35,9.537,9.261,9.441,54650000.0
2006-01-26 00:00:00,9.46,9.6,9.287,9.447,29400000.0
2006-01-26 04:00:00,9.429,9.526,9.258,9.408,54800000.0
2006-01-26 08:00:00,9.348,9.548,9.271,9.454,72750000.0
2006-01-26 12:00:00,9.474,9.563,9.249,9.392,83500000.0
2006-01-26 16:00:00,9.443,9.619,9.266,9.567,110950000.0
2006-01-26 20:00:00,9.514,9.636,9.368,9.485,29700000.0
2006-01-27 00:00:00,9.59,9.76,9.378,9.474,30300000.0
2006-01-27 04:00:00,9.485,9.603,9.35,9.429,34400000.0
2006-01-27 08:00:00,9.449,9.697,9.355,9.582,68100000.0
2006-01-27 12:00:00,9.602,9.844,9.474,9.581,84750000.0
2006-01-27 16:00:00,9.648,9.737,9.359,9.592,112800000.0
2006-01-27 20:00:00,9.575,9.651,9.389,9.465,31550000.0
2006-01-30 00:00:00,9.51,9.83,9.398,9.647,26550000.0
2006-01-30 04:00:00,9.653,9.726,9.485,9.591,44550000.0
2006-01-30 08:00:00,9.685,9.706,9.457,9.596,51700000.0
2006-01-30 12:00:00,9.619,9.735,9.449,9.612,69000000.0
2006-01-30 16:00:00,9.542,9.811,9.503,9.696,103550000.0
2006-01-30 20:00:00,9.696,9.877,9.564,9.808,60650000.0
2006-01-31 00:00:00,9.81,9.946,9.662,9.737,45450000.0
2006-01-31 04:00:00,9.81,9.945,9.687,9.764,44100000.0
2006-01-31 08:00:00,9.785,9.969,9.697,9.884,72600000.0
2006-01-31 12:00:00,9.835,9.961,9.6,9.691,71900000.0
2006-01-31 16:00:00,9.754,9.936,9.631,9.756,100800000.0
2006-01-31 20:00:00,9.817,9.892,9.628,9.741,58050000.0
2006-02-01 00:00:00,9.753,9.861,9.596,9.689,37800000.0
2006-02-01 04:00:00,9.639,9.88,9.597,9.725,73200000.0
2006-02-01 08:00:00,9.753,9.854,9.505,9.624,76250000.0
2006-02-01 12:00:00,9.648,9.842,9.509,9.722,82000000.0
2006-02-01 16:00:00,9.766,9.86,9.512,9.657,103150000.0
2006-02-01 20:00:00,9.584,9.804,9.573,9.731,55200000.0
2006-02-02 00:00:00,9.76,9.92,9.586,9.762,25700000.0
2006-02-02 04:00:00,9.684,9.906,9.644,9.797,60500000.0
2006-02-02 08:00:00,9.842,9.941,9.66,9.855,76650000.0
2006-02-02 12:00:00,9.867,9.948,9.646,9.735,84600000.0
2006-02-02 16:00:00,9.795,9.921,9.546,9.702,101550000.0
2006-02-02 20:00:00,9.644,9.893,9.57,9.759,55550000.0
2006-02-03 00:00:00,9.778,9.905,9.682,9.793,30600000.0
2006-02-03 04:00:00,9.826,9.939,9.664,9.792,48300000.0
2006-02-03 08:00:00,9.848,9.948,9.663,9.769,75200000.0
2006-02-03 12:00:00,9.821,9.897,9.618,9.764,65700000.0
2006-02-03 16:00:00,9.788,9.914,9.513,9.682,103150000.0
2006-02-03 20:00:00,9.632,9.749,9.53,9.657,20100000.0
2006-02-06 00:00:00,9.77,9.85,9.527,9.744,27500000.0
2006-02-06 04:00:00,9.78,9.876,9.634,9.699,56500000.0
2006-02-06 08:00:00,9.735,9.863,9.608,9.78,73800000.0
2006-02-06 12:00:00,9.731,9.861,9.525,9.651,74050000.0
2006-02-06 16:00:00,9.706,9.882,9.563,9.728,108300000.0
2006-02-06 20:00:00,9.681,9.75,9.535,9.632,45350000.0
2006-02-07 00:00:00,9.68,9.776,9.27,9.659,37300000.0
2006-02-07 04:00:00,9.677,9.805,9.555,9.638,36350000.0
2006-02-07 08:00:00,9.713,9.826,9.509,9.615,85000000.0
2006-02-07 12:00:00,9.617,9.754,9.382,9.479,76600000.0
2006-02-07 16:00:00,9.556,9.643,9.163,9.233,107600000.0
2006-02-07 20:00:00,9.217,9.427,9.102,9.22,57100000.0
2006-02-08 00:00:00,9.3,9.48,9.056,9.203,37350000.0
2006-02-08 04:00:00,9.157,9.291,9.039,9.216,74150000.0
2006-02-08 08:00:00,9.237,9.325,9.06,9.226,88450000.0
2006-02-08 12:00:00,9.238,9.369,9.064,9.248,86050000.0
2006-02-08 16:00:00,9.318,9.443,9.17,9.248,107900000.0
2006-02-08 20:00:00,9.27,9.412,9.186,9.305,52300000.0
2006-02-09 00:00:00,9.43,9.67,9.262,9.457,38450000.0
2006-02-09 04:00:00,9.478,9.567,9.302,9.392,76550000.0
2006-02-09 08:00:00,9.362,9.573,9.276,9.447,81300000.0
2006-02-09 12:00:00,9.47,9.552,9.261,9.449,80500000.0
2006-02-09 16:00:00,9.498,9.632,9.322,9.562,101100000.0
2006-02-09 20:00:00,9.497,9.666,9.382,9.512,62900000.0
2006-02-10 00:00:00,9.65,9.715,9.26,9.565,35750000.0
2006-02-10 04:00:00,9.587,9.694,9.285,9.451,65250000.0
2006-02-10 08:00:00,9.443,9.586,9.283,9.44,82050000.0
2006-02-10 12:00:00,9.477,9.608,9.326,9.424,72800000.0
2006-02-10 16:00:00,9.482,9.549,9.084,9.244,108800000.0
2006-02-10 20:00:00,9.162,9.375,9.151,9.241,45600000.0
2006-02-13 00:00:00,9.34,9.43,9.033,9.069,46850000.0
2006-02-13 04:00:00,9.189,9.278,8.993,9.099,56150000.0
2006-02-13 08:00:00,9.177,9.274,8.989,9.183,52450000.0
2006-02-13 12:00:00,9.141,9.328,8.975,9.196,66500000.0
2006-02-13 16:00:00,9.241,9.432,8.936,9.134,105200000.0
2006-02-13 20:00:00,9.025,9.141,8.872,9.015,35550000.0
2006-02-14 00:00:00,9.021,9.113,8.856,9.007,27750000.0
2006-02-14 04:00:00,8.978,9.104,8.831,8.956,33350000.0
2006-02-14 08:00:00,8.999,9.213,8.86,9.115,63200000.0
2006-02-14 12:00:00,9.136,9.264,8.963,9.167,81950000.0
2006-02-14 16:00:00,9.217,9.309,8.945,9.149,106550000.0
2006-02-14 20:00:00,9.165,9.33,9.08,9.153,26100000.0
2006-02-15 00:00:00,9.173,9.345,9.057,9.232,24950000.0
2006-02-15 04:00:00,9.144,9.323,9.05,9.183,36150000.0
2006-02-15 08:00:00,9.131,9.285,9.024,9.12,52350000.0
2006-02-15 12:00:00,9.197,9.369,9.055,9.221,64950000.0
2006-02-15 16:00:00,9.27,9.336,8.888,9.032,107250000.0
2006-02-15 20:00:00,9.036,9.206,8.884,9.137,28550000.0
2006-02-16 00:00:00,9.21,9.43,8.985,9.025,16200000.0
2006-02-16 04:00:00,9.098,9.172,8.902,9.046,32200000.0
2006-02-16 08:00:00,8.995,9.163,8.899,9.088,63950000.0
2006-02-16 12:00:00,9.037,9.216,8.889,9.063,79700000.0
2006-02-16 16:00:00,9.111,9.347,8.926,9.244,130650000.0
2006-02-16 20:00:00,9.298,9.408,9.131,9.263,36650000.0
2006-02-17 00:00:00,9.43,9.51,9.146,9.187,30150000.0
2006-02-17 04:00:00,9.222,9.357,9.14,9.309,27250000.0
2006-02-17 08:00:00,9.236,9.399,9.136,9.26,56650000.0
2006-02-17 12:00:00,9.294,9.462,9.148,9.297,82700000.0
2006-02-17 16:00:00,9.348,9.487,9.209,9.295,85000000.0
2006-02-17 20:00:00,9.357,9.389,9.234,9.294,6550000.0
2006-02-20 00:00:00,9.41,9.6,9.235,9.336,23000000.0
2006-02-20 04:00:00,9.313,9.515,9.287,9.385,15600000.0
2006-02-20 08:00:00,9.44,9.578,9.299,9.432,63100000.0
2006-02-20 12:00:00,9.489,9.588,9.318,9.419,69150000.0
2006-02-20 16:00:00,9.49,9.538,9.262,9.375,29100000.0
2006-02-20 20:00:00,9.437,9.479,9.323,9.385,7450000.0
2006-02-21 00:00:00,9.52,9.59,9.315,9.448,21700000.0
2006-02-21 04:00:00,9.409,9.51,9.266,9.326,31350000.0
2006-02-21 08:00:00,9.391,9.534,9.26,9.472,73050000.0
2006-02-21 12:00:00,9.511,9.573,9.28,9.427,70600000.0
2006-02-21 16:00:00,9.49,9.583,9.302,9.517,100350000.0
2006-02-21 20:00:00,9.486,9.564,9.346,9.447,31150000.0
2006-02-22 00:00:00,9.473,9.619,9.356,9.508,24350000.0
2006-02-22 04:00:00,9.493,9.616,9.381,9.468,29650000.0
2006-02-22 08:00:00,9.545,9.624,9.32,9.483,65700000.0
2006-02-22 12:00:00,9.446,9.556,9.255,9.447,89600000.0
2006-02-22 16:00:00,9.507,9.637,9.321,9.514,97950000.0
2006-02-22 20:00:00,9.442,9.603,9.387,9.561,24100000.0
2006-02-23 00:00:00,9.58,9.64,9.376,9.511,22050000.0
2006-02-23 04:00:00,9.56,9.588,9.349,9.429,30800000.0
2006-02-23 08:00:00,9.416,9.57,9.285,9.514,61150000.0
2006-02-23 12:00:00,9.496,9.647,9.333,9.447,75050000.0
2006-02-23 16:00:00,9.514,9.585,9.303,9.469,103950000.0
2006-02-23 20:00:00,9.432,9.513,9.255,9.407,24450000.0
2006-02-24 00:00:00,9.415,9.527,9.288,9.318,11900000.0
2006-02-24 04:00:00,9.425,9.534,9.307,9.388,15000000.0
2006-02-24 08:00:00,9.38,9.577,9.324,9.515,43750000.0
2006-02-24 12:00:00,9.482,9.58,9.304,9.467,59750000.0
2006-02-24 16:00:00,9.525,9.631,9.349,9.482,102000000.0
2006-02-24 20:00:00,9.528,9.77,9.391,9.593,34850000.0
2006-02-27 00:00:00,9.76,9.775,9.508,9.617,31100000.0
2006-02-27 04:00:00,9.68,9.772,9.513,9.598,57000000.0
2006-02-27 08:00:00,9.607,9.754,9.51,9.654,58850000.0
2006-02-27 12:00:00,9.622,9.746,9.488,9.594,65750000.0
2006-02-27 16:00:00,9.636,9.705,9.424,9.528,95350000.0
2006-02-27 20:00:00,9.493,9.719,9.463,9.519,22650000.0
2006-02-28 00:00:00,9.61,9.8,9.417,9.512,17450000.0
2006-02-28 04:00:00,9.517,9.657,9.419,9.534,20550000.0
2006-02-28 08:00:00,9.56,9.758,9.45,9.669,45100000.0
2006-02-28 12:00:00,9.665,9.773,9.513,9.629,58900000.0
2006-02-28 16:00:00,9.665,9.834,9.483,9.688,99800000.0
2006-02-28 20:00:00,9.708,9.819,9.564,9.727,27150000.0
2006-03-01 00:00:00,9.73,9.85,9.55,9.71,12900000.0
2006-03-01 04:00:00,9.693,9.799,9.539,9.691,35850000.0
2006-03-01 08:00:00,9.642,9.837,9.564,9.706,50700000.0
2006-03-01 12:00:00,9.706,9.842,9.563,9.697,57300000.0
2006-03-01 16:00:00,9.729,9.885,9.593,9.673,92550000.0
2006-03-01 20:00:00,9.735,9.85,9.559,9.695,23900000.0
2006-03-02 00:00:00,9.74,10.24,9.563,9.708,23150000.0
2006-03-02 04:00:00,9.715,9.778,9.56,9.689,24950000.0
2006-03-02 08:00:00,9.631,9.833,9.57,9.705,43400000.0
2006-03-02 12:00:00,9.706,9.861,9.585,9.745,72300000.0
2006-03-02 16:00:00,9.794,9.993,9.657,9.954,95000000.0
2006-03-02 20:00:00,9.882,10.293,9.825,10.173,46400000.0
2006-03-03 00:00:00,10.14,10.259,10.009,10.038,28500000.0
2006-03-03 04:00:00,10.157,10.243,9.979,10.104,26700000.0
2006-03-03 08:00:00,10.128,10.298,10.017,10.209,48950000.0
2006-03-03 12:00:00,10.235,10.321,10.057,10.14,55550000.0
2006-03-03 16:00:00,10.185,10.251,9.922,10.194,94650000.0
2006-03-03 20:00:00,10.219,10.246,9.986,10.101,32200000.0
2006-03-06 00:00:00,10.19,10.28,9.89,10.13,17500000.0
2006-03-06 04:00:00,10.105,10.186,9.992,10.141,19100000.0
2006-03-06 08:00:00,10.112,10.233,9.989,10.204,27400000.0
2006-03-06 12:00:00,10.139,10.254,9.972,10.093,38400000.0
2006-03-06 16:00:00,10.16,10.281,9.753,9.87,99600000.0
2006-03-06 20:00:00,9.846,10.062,9.789,9.946,37650000.0
2006-03-07 00:00:00,10.02,10.1,9.785,9.964,28350000.0
2006-03-07 04:00:00,9.977,10.019,9.8,9.887,16950000.0
2006-03-07 08:00:00,9.905,10.05,9.77,9.898,54700000.0
2006-03-07 12:00:00,9.853,10.098,9.777,9.969,74550000.0
2006-03-07 16:00:00,10.019,10.096,9.765,9.931,103550000.0
2006-03-07 20:00:00,10.016,10.083,9.865,9.957,32350000.0
2006-03-08 00:00:00,9.972,10.099,9.848,9.934,16300000.0
2006-03-08 04:00:00,9.97,10.034,9.777,9.843,39700000.0
2006-03-08 08:00:00,9.816,10.053,9.783,9.882,44900000.0
2006-03-08 12:00:00,9.909,10.013,9.481,9.563,87850000.0
2006-03-08 16:00:00,9.612,9.81,9.489,9.678,105000000.0
2006-03-08 20:00:00,9.671,9.818,9.597,9.685,31950000.0
2006-03-09 00:00:00,9.694,9.835,9.55,9.562,31950000.0
2006-03-09 04:00:00,9.679,9.787,9.541,9.723,50850000.0
2006-03-09 08:00:00,9.742,9.89,9.585,9.75,67150000.0
2006-03-09 12:00:00,9.813,9.887,9.642,9.769,59400000.0
2006-03-09 16:00:00,9.826,10.049,9.67,9.792,102700000.0
2006-03-09 20:00:00,9.777,9.955,9.677,9.757,28250000.0
2006-03-10 00:00:00,9.92,9.989,9.72,9.763,23750000.0
2006-03-10 04:00:00,9.876,9.96,9.722,9.868,31950000.0
2006-03-10 08:00:00,9.889,9.955,9.683,9.849,51350000.0
2006-03-10 12:00:00,9.775,9.933,9.586,9.683,68550000.0
2006-03-10 16:00:00,9.726,9.937,9.532,9.804,104000000.0
2006-03-10 20:00:00,9.74,9.916,9.695,9.785,25200000.0
2006-03-13 00:00:00,9.93,10.15,9.715,9.874,28350000.0
2006-03-13 04:00:00,9.771,10.005,9.692,9.867,49450000.0
2006-03-13 08:00:00,9.859,10.009,9.706,9.848,52850000.0
2006-03-13 12:00:00,9.876,10.0,9.732,9.82,52250000.0
2006-03-13 16:00:00,9.892,10.126,9.734,9.934,99450000.0
2006-03-13 20:00:00,9.962,10.204,9.915,10.035,29800000.0
2006-03-14 00:00:00,10.1,10.23,9.945,10.111,15950000.0
2006-03-14 04:00:00,10.064,10.133,9.929,10.046,18800000.0
2006-03-14 08:00:00,10.07,10.172,9.9,10.074,30150000.0
2006-03-14 12:00:00,10.106,10.203,9.893,10.013,52900000.0
2006-03-14 16:00:00,10.059,10.269,9.932,10.198,93650000.0
2006-03-14 20:00:00,10.118,10.305,10.025,10.135,26500000.0
2006-03-15 00:00:00,10.19,10.37,10.054,10.079,10150000.0
2006-03-15 04:00:00,10.193,10.246,10.061,10.14,8650000.0
2006-03-15 08:00:00,10.084,10.256,10.025,10.183,19600000.0
2006-03-15 12:00:00,10.152,10.33,10.029,10.204,46850000.0
2006-03-15 16:00:00,10.275,10.366,10.079,10.183,96700000.0
2006-03-15 20:00:00,10.267,10.364,10.093,10.184,29000000.0
2006-03-16 00:00:00,10.3,10.37,10.056,10.154,19100000.0
2006-03-16 04:00:00,10.227,10.279,10.084,10.22,13550000.0
2006-03-16 08:00:00,10.092,10.29,10.043,10.161,24400000.0
2006-03-16 12:00:00,10.206,10.369,10.044,10.271,45800000.0
2006-03-16 16:00:00,10.324,10.373,9.893,10.27,104000000.0
2006-03-16 20:00:00,10.176,10.395,10.097,10.245,29850000.0
2006-03-17 00:00:00,10.3,10.44,10.12,10.298,12300000.0
2006-03-17 04:00:00,10.265,10.323,10.119,10.238,7750000.0
2006-03-17 08:00:00,10.253,10.383,10.138,10.278,30650000.0
2006-03-17 12:00:00,10.365,10.476,10.193,10.294,62350000.0
2006-03-17 16:00:00,10.342,10.448,10.179,10.353,92950000.0
2006-03-17 20:00:00,10.334,10.422,10.181,10.263,29550000.0
2006-03-20 00:00:00,10.34,10.41,10.218,10.235,8350000.0
2006-03-20 04:00:00,10.326,10.4,10.203,10.323,7300000.0
2006-03-20 08:00:00,10.362,10.468,10.205,10.37,25450000.0
2006-03-20 12:00:00,10.308,10.417,10.098,10.205,42300000.0
2006-03-20 16:00:00,10.252,10.4,10.123,10.229,88750000.0
2006-03-20 20:00:00,10.251,10.352,10.113,10.167,26450000.0
2006-03-21 00:00:00,10.29,10.55,10.089,10.184,12850000.0
2006-03-21 04:00:00,10.119,10.29,10.096,10.256,15400000.0
2006-03-21 08:00:00,10.172,10.312,10.048,10.212,39150000.0
2006-03-21 12:00:00,10.216,10.334,10.019,10.063,39400000.0
2006-03-21 16:00:00,10.151,10.549,9.955,10.361,115450000.0
2006-03-21 20:00:00,10.415,10.593,10.247,10.345,45000000.0
2006-03-22 00:00:00,10.393,10.608,10.334,10.532,28050000.0
2006-03-22 04:00:00,10.536,10.622,10.375,10.5,13000000.0
2006-03-22 08:00:00,10.543,10.675,10.363,10.515,47850000.0
2006-03-22 12:00:00,10.547,10.613,10.348,10.459,50300000.0
2006-03-22 16:00:00,10.539,10.637,10.325,10.482,102300000.0
2006-03-22 20:00:00,10.448,10.576,10.316,10.432,30400000.0
2006-03-23 00:00:00,10.404,10.589,10.297,10.334,17350000.0
2006-03-23 04:00:00,10.428,10.491,10.301,10.388,15050000.0
2006-03-23 08:00:00,10.471,10.546,10.288,10.442,28650000.0
2006-03-23 12:00:00,10.401,10.542,10.286,10.324,38950000.0
2006-03-23 16:00:00,10.375,10.72,10.253,10.636,116850000.0
2006-03-23 20:00:00,10.626,10.718,10.464,10.587,36400000.0
2006-03-24 00:00:00,10.66,10.75,10.506,10.552,14450000.0
2006-03-24 04:00:00,10.637,10.674,10.492,10.637,18100000.0
2006-03-24 08:00:00,10.543,10.749,10.464,10.606,40150000.0
2006-03-24 12:00:00,10.606,10.752,10.497,10.635,50300000.0
2006-03-24 16:00:00,10.686,10.797,10.523,10.714,90400000.0
2006-03-24 20:00:00,10.715,10.788,10.543,10.661,17400000.0
2006-03-27 00:00:00,10.7,10.93,10.568,10.674,18250000.0
2006-03-27 04:00:00,10.736,10.86,10.597,10.729,23050000.0
2006-03-27 08:00:00,10.733,10.924,10.643,10.846,48400000.0
2006-03-27 12:00:00,10.876,10.942,10.692,10.788,52000000.0
2006-03-27 16:00:00,10.849,10.97,10.631,10.746,94300000.0
2006-03-27 20:00:00,10.776,10.921,10.706,10.783,26900000.0
2006-03-28 00:00:00,10.87,10.92,10.701,10.747,20850000.0
2006-03-28 04:00:00,10.843,10.925,10.717,10.835,11950000.0
2006-03-28 08:00:00,10.824,10.953,10.661,10.853,40700000.0
2006-03-28 12:00:00,10.844,10.909,10.641,10.791,61050000.0
2006-03-28 16:00:00,10.841,10.956,10.654,10.829,99250000.0
2006-03-28 20:00:00,10.842,10.925,10.609,10.705,34850000.0
2006-03-29 00:00:00,10.8,11.16,10.583,10.747,17450000.0
2006-03-29 04:00:00,10.66,10.82,10.587,10.766,17950000.0
2006-03-29 08:00:00,10.712,10.865,10.609,10.758,38050000.0
2006-03-29 12:00:00,10.799,10.941,10.663,10.768,64800000.0
2006-03-29 16:00:00,10.819,11.104,10.674,10.946,112850000.0
2006-03-29 20:00:00,11.07,11.165,10.898,11.086,57150000.0
2006-03-30 00:00:00,11.15,11.7,10.925,11.149,50950000.0
2006-03-30 04:00:00,11.074,11.225,10.987,11.073,52450000.0
2006-03-30 08:00:00,11.092,11.478,11.02,11.417,84300000.0
2006-03-30 12:00:00,11.44,11.535,11.202,11.323,85750000.0
2006-03-30 16:00:00,11.368,11.523,11.212,11.435,116050000.0
2006-03-30 20:00:00,11.427,11.746,11.378,11.696,69500000.0
2006-03-31 00:00:00,11.629,11.715,11.42,11.606,64700000.0
2006-03-31 04:00:00,11.625,11.788,11.509,11.756,74900000.0
2006-03-31 08:00:00,11.717,11.938,11.422,11.608,81200000.0
2006-03-31 12:00:00,11.684,11.757,11.345,11.431,79950000.0
2006-03-31 16:00:00,11.476,11.657,11.248,11.444,142350000.0
2006-03-31 20:00:00,11.423,11.552,11.307,11.414,44100000.0
2006-04-02 20:00:00,11.466,11.51,11.363,11.403,2700000.0
2006-04-03 00:00:00,11.49,11.8,11.349,11.547,32050000.0
2006-04-03 04:00:00,11.578,11.658,11.425,11.579,42050000.0
2006-04-03 08:00:00,11.522,11.684,11.39,11.612,57400000.0
2006-04-03 12:00:00,11.624,11.776,11.403,11.613,84350000.0
2006-04-03 16:00:00,11.657,11.882,11.501,11.664,93350000.0
2006-04-03 20:00:00,11.679,11.811,11.549,11.685,40200000.0
2006-04-04 00:00:00,11.73,11.81,11.567,11.69,49150000.0
2006-04-04 04:00:00,11.703,11.785,11.547,11.648,55900000.0
2006-04-04 08:00:00,11.61,11.777,11.519,11.647,68700000.0
2006-04-04 12:00:00,11.596,11.81,11.497,11.682,82950000.0
2006-04-04 16:00:00,11.729,11.837,11.533,11.601,94600000.0
2006-04-04 20:00:00,11.703,11.718,11.493,11.647,47050000.0
2006-04-05 00:00:00,11.606,11.711,11.446,11.557,47100000.0
2006-04-05 04:00:00,11.654,11.698,11.425,11.62,53950000.0
2006-04-05 08:00:00,11.468,11.715,11.425,11.629,74850000.0
2006-04-05 12:00:00,11.668,11.822,11.485,11.588,76450000.0
2006-04-05 16:00:00,11.665,11.791,11.418,11.62,94350000.0
2006-04-05 20:00:00,11.66,11.763,11.529,11.635,32450000.0
2006-04-06 00:00:00,11.69,12.14,11.512,11.679,44600000.0
2006-04-06 04:00:00,11.728,11.81,11.552,11.771,51900000.0
2006-04-06 08:00:00,11.702,12.111,11.615,11.98,94400000.0
2006-04-06 12:00:00,11.983,12.092,11.752,11.844,89000000.0
2006-04-06 16:00:00,11.921,12.086,11.715,11.959,91750000.0
2006-04-06 20:00:00,12.016,12.179,11.901,12.098,60700000.0
2006-04-07 00:00:00,12.12,12.229,11.94,12.078,63250000.0
2006-04-07 04:00:00,12.073,12.224,11.952,12.057,55450000.0
2006-04-07 08:00:00,12.098,12.217,11.956,12.112,62500000.0
2006-04-07 12:00:00,12.153,12.218,11.847,12.018,77000000.0
2006-04-07 16:00:00,12.031,12.178,11.809,11.974,102400000.0
2006-04-07 20:00:00,12.054,12.117,11.918,12.004,14650000.0
2006-04-09 20:00:00,12.054,12.088,11.94,12.043,1800000.0
2006-04-10 00:00:00,12.18,12.73,11.912,12.246,46300000.0
2006-04-10 04:00:00,12.18,12.38,12.109,12.326,58550000.0
2006-04-10 08:00:00,12.23,12.545,12.149,12.379,81700000.0
2006-04-10 12:00:00,12.416,12.501,12.218,12.341,74600000.0
2006-04-10 16:00:00,12.39,12.616,12.159,12.508,105300000.0
2006-04-10 20:00:00,12.506,12.891,12.38,12.767,72650000.0
2006-04-11 00:00:00,12.784,12.92,12.524,12.75,68500000.0
2006-04-11 04:00:00,12.702,12.918,12.621,12.84,77250000.0
2006-04-11 08:00:00,12.909,13.024,12.596,12.785,79400000.0
2006-04-11 12:00:00,12.784,12.846,12.426,12.589,88000000.0
2006-04-11 16:00:00,12.64,12.875,12.41,12.528,94300000.0
2006-04-11 20:00:00,12.555,12.639,12.29,12.409,53100000.0
2006-04-12 00:00:00,12.427,12.849,12.346,12.671,57650000.0
2006-04-12 04:00:00,12.709,12.843,12.468,12.522,56700000.0
2006-04-12 08:00:00,12.646,12.771,12.344,12.629,79200000.0
2006-04-12 12:00:00,12.657,12.81,12.462,12.709,73200000.0
2006-04-12 16:00:00,12.748,12.862,12.532,12.679,93650000.0
2006-04-12 20:00:00,12.598,12.819,12.529,12.663,41750000.0
2006-04-13 00:00:00,12.75,12.92,12.493,12.552,39000000.0
2006-04-13 04:00:00,12.663,12.742,12.469,12.686,41650000.0
2006-04-13 08:00:00,12.61,12.7,12.38,12.604,54450000.0
2006-04-13 12:00:00,12.589,12.75,12.432,12.527,71100000.0
2006-04-13 16:00:00,12.564,12.936,12.463,12.727,89800000.0
2006-04-13 20:00:00,12.797,12.848,12.683,12.79,5900000.0
2006-04-14 00:00:00,12.9,12.95,12.625,12.843,19500000.0
2006-04-14 04:00:00,12.781,12.931,12.673,12.862,23300000.0
2006-04-14 08:00:00,12.886,12.974,12.74,12.809,20300000.0
2006-04-14 12:00:00,12.905,12.999,12.721,12.828,11700000.0
2006-04-14 16:00:00,12.909,12.955,12.729,12.843,9250000.0
2006-04-14 20:00:00,12.905,12.941,12.776,12.84,4850000.0
2006-04-16 20:00:00,12.897,12.925,12.812,12.845,1200000.0
2006-04-17 00:00:00,12.92,13.7,12.736,13.287,31400000.0
2006-04-17 04:00:00,13.214,13.354,13.053,13.291,46700000.0
2006-04-17 08:00:00,13.28,13.37,13.066,13.262,40400000.0
2006-04-17 12:00:00,13.268,13.344,12.988,13.124,64350000.0
2006-04-17 16:00:00,13.187,13.393,12.967,13.308,94350000.0
2006-04-17 20:00:00,13.355,13.671,13.211,13.522,74450000.0
2006-04-18 00:00:00,13.441,13.744,13.339,13.477,63050000.0
2006-04-18 04:00:00,13.583,13.672,13.4,13.515,66400000.0
2006-04-18 08:00:00,13.401,13.585,13.143,13.523,81650000.0
2006-04-18 12:00:00,13.538,13.649,13.251,13.441,75650000.0
2006-04-18 16:00:00,13.475,13.849,13.322,13.696,101700000.0
2006-04-18 20:00:00,13.73,14.099,13.633,13.977,68100000.0
2006-04-19 00:00:00,14.07,14.72,13.676,13.846,68000000.0
2006-04-19 04:00:00,13.815,13.963,13.715,13.913,54100000.0
2006-04-19 08:00:00,13.851,14.19,13.748,14.057,75750000.0
2006-04-19 12:00:00,14.128,14.251,13.829,13.934,54100000.0
2006-04-19 16:00:00,14.034,14.57,13.865,14.469,84450000.0
2006-04-19 20:00:00,14.537,14.739,14.437,14.602,64800000.0
2006-04-20 00:00:00,14.542,14.703,14.034,14.228,72850000.0
2006-04-20 04:00:00,14.225,14.398,14.068,14.288,57200000.0
2006-04-20 08:00:00,14.366,14.671,14.124,14.318,92800000.0
2006-04-20 12:00:00,14.348,14.44,13.752,13.758,91850000.0
2006-04-20 16:00:00,13.798,13.872,12.204,12.473,79450000.0
2006-04-20 20:00:00,12.47,12.543,11.67,11.884,94250000.0
2006-04-21 00:00:00,12.17,13.08,11.663,11.881,65000000.0
2006-04-21 04:00:00,11.92,12.227,11.73,12.142,46700000.0
2006-04-21 08:00:00,12.077,12.392,11.456,12.261,88900000.0
2006-04-21 12:00:00,12.296,12.594,11.969,12.473,78600000.0
2006-04-21 16:00:00,12.525,12.983,12.296,12.827,86700000.0
2006-04-21 20:00:00,12.894,12.972,12.748,12.864,6250000.0
2006-04-23 20:00:00,12.913,13.016,12.83,12.933,1950000.0
2006-04-24 00:00:00,13.07,13.27,11.73,13.097,30950000.0
2006-04-24 04:00:00,13.064,13.133,12.476,12.818,61800000.0
2006-04-24 08:00:00,12.859,13.177,12.737,12.973,61950000.0
2006-04-24 12:00:00,13.005,13.054,12.213,12.266,81300000.0
2006-04-24 16:00:00,12.342,12.48,11.573,11.609,88700000.0
2006-04-24 20:00:00,11.694,11.962,11.572,11.9,55700000.0
2006-04-25 00:00:00,11.945,12.129,11.737,11.852,60350000.0
2006-04-25 04:00:00,11.893,12.038,11.74,11.854,45700000.0
2006-04-25 08:00:00,11.863,12.481,11.757,12.372,75000000.0
2006-04-25 12:00:00,12.408,12.595,12.071,12.481,78200000.0
2006-04-25 16:00:00,12.555,12.618,11.979,12.417,87350000.0
2006-04-25 20:00:00,12.488,12.569,12.269,12.375,28650000.0
2006-04-26 00:00:00,12.53,12.98,12.313,12.363,5200000.0
2006-04-26 04:00:00,12.414,12.472,12.288,12.384,4800000.0
2006-04-26 08:00:00,12.379,12.8,12.342,12.68,68300000.0
2006-04-26 12:00:00,12.633,12.763,12.22,12.47,76400000.0
2006-04-26 16:00:00,12.519,12.887,12.388,12.798,92150000.0
2006-04-26 20:00:00,12.684,12.936,12.64,12.862,52050000.0
2006-04-27 00:00:00,12.87,13.15,12.24,12.55,45250000.0
2006-04-27 04:00:00,12.655,12.763,12.308,12.626,50400000.0
2006-04-27 08:00:00,12.605,12.847,12.418,12.608,72800000.0
2006-04-27 12:00:00,12.636,12.733,12.079,12.563,85650000.0
2006-04-27 16:00:00,12.659,13.075,12.292,12.38,94350000.0
2006-04-27 20:00:00,12.435,12.696,12.352,12.657,58450000.0
2006-04-28 00:00:00,12.583,12.693,12.332,12.543,48700000.0
2006-04-28 04:00:00,12.405,12.688,12.379,12.596,44050000.0
2006-04-28 08:00:00,12.674,12.803,12.4,12.524,61050000.0
2006-04-28 12:00:00,12.53,12.955,12.263,12.849,73650000.0
2006-04-28 16:00:00,12.915,13.893,12.798,13.39,81500000.0
2006-04-28 20:00:00,13.495,13.697,13.355,13.532,44850000.0
2006-04-30 20:00:00,13.627,13.678,13.489,13.543,3800000.0
2006-05-01 00:00:00,13.574,13.742,13.5,13.664,23450000.0
2006-05-01 04:00:00,13.704,13.976,13.545,13.892,21900000.0
2006-05-01 08:00:00,13.961,14.028,13.61,13.913,26200000.0
2006-05-01 12:00:00,13.895,13.999,13.322,13.739,56250000.0
2006-05-01 16:00:00,13.796,14.007,13.494,13.876,80900000.0
2006-05-01 20:00:00,13.868,13.958,13.533,13.679,25500000.0
2006-05-02 00:00:00,13.82,14.36,13.479,13.576,32600000.0
2006-05-02 04:00:00,13.649,13.814,13.534,13.619,22450000.0
2006-05-02 08:00:00,13.555,13.902,13.527,13.854,49600000.0
2006-05-02 12:00:00,13.791,14.225,13.673,14.005,65050000.0
2006-05-02 16:00:00,14.066,14.209,13.851,14.097,92150000.0
2006-05-02 20:00:00,14.108,14.309,13.981,14.166,39650000.0
2006-05-03 00:00:00,14.191,14.385,14.102,14.21,38200000.0
2006-05-03 04:00:00,14.301,14.352,14.144,14.22,23800000.0
2006-05-03 08:00:00,14.178,14.468,14.115,14.295,71000000.0
2006-05-03 12:00:00,14.296,14.394,13.999,14.235,82650000.0
2006-05-03 16:00:00,14.264,14.319,13.116,13.704,92250000.0
2006-05-03 20:00:00,13.746,13.864,13.461,13.579,53350000.0
2006-05-04 00:00:00,13.74,14.28,13.458,13.635,30950000.0
2006-05-04 04:00:00,13.691,13.778,13.477,13.634,23650000.0
2006-05-04 08:00:00,13.631,13.757,13.312,13.537,68400000.0
2006-05-04 12:00:00,13.577,13.94,13.35,13.839,80000000.0
2006-05-04 16:00:00,13.865,14.197,13.471,13.707,93050000.0
2006-05-04 20:00:00,13.729,13.958,13.623,13.849,33750000.0
2006-05-05 00:00:00,13.884,13.97,13.716,13.886,20800000.0
2006-05-05 04:00:00,13.847,13.944,13.686,13.848,27050000.0
2006-05-05 08:00:00,13.871,14.084,13.682,13.87,60400000.0
2006-05-05 12:00:00,13.926,14.026,13.675,13.769,76750000.0
2006-05-05 16:00:00,13.829,13.941,13.513,13.804,89800000.0
2006-05-05 20:00:00,13.871,13.95,13.725,13.867,30400000.0
2006-05-07 20:00:00,13.915,13.942,13.761,13.834,2150000.0
2006-05-08 00:00:00,13.94,14.15,13.49,13.903,55750000.0
2006-05-08 04:00:00,13.95,14.032,13.717,13.857,63550000.0
2006-05-08 08:00:00,13.866,14.015,13.606,13.707,62400000.0
2006-05-08 12:00:00,13.77,13.805,13.28,13.439,78450000.0
2006-05-08 16:00:00,13.479,13.86,13.281,13.656,98900000.0
2006-05-08 20:00:00,13.708,13.938,13.599,13.882,47300000.0
2006-05-09 00:00:00,13.96,14.55,13.684,13.744,53650000.0
2006-05-09 04:00:00,13.8,13.906,13.634,13.733,60900000.0
2006-05-09 08:00:00,13.728,13.833,13.464,13.717,70350000.0
2006-05-09 12:00:00,13.767,14.117,13.602,14.008,83250000.0
2006-05-09 16:00:00,14.051,14.486,13.875,14.358,94550000.0
2006-05-09 20:00:00,14.402,14.452,14.231,14.331,58050000.0
2006-05-10 00:00:00,14.47,14.61,14.05,14.294,52200000.0
2006-05-10 04:00:00,14.281,14.497,14.133,14.412,45150000.0
2006-05-10 08:00:00,14.391,14.636,14.212,14.334,72450000.0
2006-05-10 12:00:00,14.404,14.452,13.883,14.102,83850000.0
2006-05-10 16:00:00,14.143,14.45,14.039,14.194,91250000.0
2006-05-10 20:00:00,14.182,14.484,13.989,14.364,67350000.0
2006-05-11 00:00:00,14.373,14.472,14.112,14.315,58700000.0
2006-05-11 04:00:00,14.307,14.482,14.173,14.386,64350000.0
2006-05-11 08:00:00,14.414,14.492,14.105,14.227,79850000.0
2006-05-11 12:00:00,14.277,15.115,14.114,14.809,81150000.0
2006-05-11 16:00:00,14.87,15.104,14.609,14.872,71200000.0
2006-05-11 20:00:00,14.893,14.915,14.534,14.602,32450000.0
2006-05-12 00:00:00,14.619,14.84,14.513,14.665,64550000.0
2006-05-12 04:00:00,14.743,14.825,14.564,14.629,64150000.0
2006-05-12 08:00:00,14.671,14.983,14.572,14.882,83200000.0
2006-05-12 12:00:00,14.911,15.043,14.272,14.613,59500000.0
2006-05-12 16:00:00,14.681,14.773,13.964,14.191,74500000.0
2006-05-12 20:00:00,14.216,14.373,14.086,14.205,37450000.0
2006-05-14 20:00:00,14.245,14.343,14.155,14.224,2500000.0
2006-05-15 00:00:00,14.35,14.53,13.1,14.324,63300000.0
2006-05-15 04:00:00,14.34,14.422,14.108,14.26,75150000.0
2006-05-15 08:00:00,14.263,14.43,13.279,13.413,91300000.0
2006-05-15 12:00:00,13.417,13.475,12.966,13.085,83650000.0
2006-05-15 16:00:00,13.111,13.667,12.994,13.265,87600000.0
2006-05-15 20:00:00,13.262,13.312,12.906,12.979,54450000.0
2006-05-16 00:00:00,13.03,13.298,12.891,13.155,60400000.0
2006-05-16 04:00:00,13.168,13.448,12.924,13.012,65500000.0
2006-05-16 08:00:00,12.906,13.131,12.648,12.943,80650000.0
2006-05-16 12:00:00,12.972,13.474,12.878,13.299,82300000.0
2006-05-16 16:00:00,13.374,13.588,13.067,13.443,82700000.0
2006-05-16 20:00:00,13.541,13.618,13.271,13.382,40000000.0
2006-05-17 00:00:00,13.58,14.09,12.92,13.693,67950000.0
2006-05-17 04:00:00,13.609,13.832,13.461,13.644,81450000.0
2006-05-17 08:00:00,13.606,14.049,13.517,13.833,83000000.0
2006-05-17 12:00:00,13.875,13.92,13.198,13.451,81900000.0
2006-05-17 16:00:00,13.478,13.515,12.731,13.128,100200000.0
2006-05-17 20:00:00,13.212,13.23,12.823,13.004,41400000.0
2006-05-18 00:00:00,13.002,13.205,12.892,13.007,57100000.0
2006-05-18 04:00:00,13.06,13.161,12.765,12.889,96550000.0
2006-05-18 08:00:00,12.886,13.188,12.799,13.074,55200000.0
2006-05-18 12:00:00,13.111,13.303,12.772,12.865,80950000.0
2006-05-18 16:00:00,12.907,13.125,12.363,12.465,94100000.0
2006-05-18 20:00:00,12.479,12.73,12.354,12.641,67000000.0
2006-05-19 00:00:00,12.64,12.82,12.13,12.59,16700000.0
2006-05-19 04:00:00,12.576,12.734,12.438,12.548,16750000.0
2006-05-19 08:00:00,12.565,12.759,12.511,12.628,14450000.0
2006-05-19 12:00:00,12.672,12.747,11.951,12.231,34550000.0
2006-05-19 16:00:00,12.264,12.459,11.965,12.29,98300000.0
2006-05-19 20:00:00,12.333,12.588,12.191,12.439,27000000.0
2006-05-21 20:00:00,12.422,12.544,12.375,12.423,1950000.0
2006-05-22 00:00:00,12.54,12.59,11.94,12.2,52300000.0
2006-05-22 04:00:00,12.278,12.324,11.801,11.971,56850000.0
2006-05-22 08:00:00,11.899,12.184,11.717,12.088,84800000.0
2006-05-22 12:00:00,12.104,12.454,11.924,12.274,80750000.0
2006-05-22 16:00:00,12.311,12.521,12.106,12.303,91050000.0
2006-05-22 20:00:00,12.356,12.461,12.218,12.404,42550000.0
2006-05-23 00:00:00,12.51,13.28,12.25,12.386,72400000.0
2006-05-23 04:00:00,12.408,12.569,12.058,12.274,83400000.0
2006-05-23 08:00:00,12.167,12.83,12.092,12.648,74950000.0
2006-05-23 12:00:00,12.677,13.106,12.509,12.942,86450000.0
2006-05-23 16:00:00,12.994,13.199,12.711,13.023,91400000.0
2006-05-23 20:00:00,13.112,13.183,12.727,12.958,54100000.0
2006-05-24 00:00:00,12.892,13.035,12.707,12.768,60400000.0
2006-05-24 04:00:00,12.879,13.015,12.7,12.85,58350000.0
2006-05-24 08:00:00,12.914,13.131,12.737,12.966,78900000.0
2006-05-24 12:00:00,12.926,12.966,12.352,12.627,73200000.0
2006-05-24 16:00:00,12.651,12.691,12.306,12.407,87850000.0
2006-05-24 20:00:00,12.429,12.483,12.207,12.316,51150000.0
2006-05-25 00:00:00,12.52,12.82,12.259,12.457,53200000.0
2006-05-25 04:00:00,12.418,12.572,12.284,12.432,70850000.0
2006-05-25 08:00:00,12.447,12.676,12.246,12.551,70300000.0
2006-05-25 12:00:00,12.429,12.658,12.128,12.441,84950000.0
2006-05-25 16:00:00,12.485,12.759,12.194,12.46,93850000.0
2006-05-25 20:00:00,12.455,12.683,12.377,12.564,35450000.0
2006-05-26 00:00:00,12.7,12.79,12.45,12.638,43450000.0
2006-05-26 04:00:00,12.603,12.709,12.479,12.648,52300000.0
2006-05-26 08:00:00,12.609,12.769,12.386,12.544,69850000.0
2006-05-26 12:00:00,12.614,12.717,12.293,12.384,72100000.0
2006-05-26 16:00:00,12.45,12.726,12.262,12.64,78850000.0
2006-05-26 20:00:00,12.623,12.691,12.469,12.599,16100000.0
2006-05-28 20:00:00,12.573,12.675,12.536,12.575,1150000.0
2006-05-29 00:00:00,12.73,12.88,12.523,12.683,19600000.0
2006-05-29 04:00:00,12.754,12.809,12.6,12.689,16050000.0
2006-05-29 08:00:00,12.686,12.822,12.479,12.719,35400000.0
2006-05-29 12:00:00,12.692,12.822,12.511,12.739,14200000.0
2006-05-29 16:00:00,12.733,12.793,12.574,12.678,11100000.0
2006-05-29 20:00:00,12.734,12.769,12.609,12.663,7000000.0
2006-05-30 00:00:00,12.8,13.4,12.477,12.626,37300000.0
2006-05-30 04:00:00,12.617,12.778,12.486,12.67,42450000.0
2006-05-30 08:00:00,12.614,12.942,12.561,12.76,71600000.0
2006-05-30 12:00:00,12.792,13.223,12.596,13.126,74300000.0
2006-05-30 16:00:00,13.191,13.346,12.841,13.033,96600000.0
2006-05-30 20:00:00,12.963,13.105,12.777,12.934,55350000.0
2006-05-31 00:00:00,13.02,13.14,12.33,12.824,43200000.0
2006-05-31 04:00:00,12.927,13.02,12.757,12.814,49650000.0
2006-05-31 08:00:00,12.822,13.033,12.738,12.944,68100000.0
2006-05-31 12:00:00,12.879,13.102,12.779,12.866,73950000.0
2006-05-31 16:00:00,12.921,12.946,12.182,12.343,91900000.0
2006-05-31 20:00:00,12.407,12.57,12.309,12.395,26350000.0
2006-06-01 00:00:00,12.55,12.57,11.59,12.421,46100000.0
2006-06-01 04:00:00,12.292,12.445,12.15,12.291,74000000.0
2006-06-01 08:00:00,12.237,12.369,12.0,12.173,83100000.0
2006-06-01 12:00:00,12.128,12.284,11.464,11.691,88100000.0
2006-06-01 16:00:00,11.752,12.17,11.636,11.803,87300000.0
2006-06-01 20:00:00,11.888,12.025,11.698,11.905,53650000.0
2006-06-02 00:00:00,12.0,12.3,11.611,11.841,50000000.0
2006-06-02 04:00:00,11.722,11.962,11.571,11.941,64150000.0
2006-06-02 08:00:00,11.836,12.164,11.702,11.928,80050000.0
2006-06-02 12:00:00,11.965,12.245,11.799,11.899,72950000.0
2006-06-02 16:00:00,11.938,12.165,11.809,11.977,91050000.0
2006-06-02 20:00:00,12.014,12.167,11.909,11.998,31650000.0
2006-06-04 20:00:00,12.045,12.084,11.945,12.004,1100000.0
2006-06-05 00:00:00,12.15,12.41,11.963,12.245,56450000.0
2006-06-05 04:00:00,12.232,12.345,12.029,12.158,70000000.0
2006-06-05 08:00:00,12.189,12.396,12.058,12.256,49700000.0
2006-06-05 12:00:00,12.259,12.399,11.921,12.162,63400000.0
2006-06-05 16:00:00,12.201,12.332,11.97,12.199,86350000.0
2006-06-05 20:00:00,12.246,12.301,11.845,11.939,43800000.0
2006-06-06 00:00:00,11.938,12.12,11.833,11.899,59000000.0
2006-06-06 04:00:00,11.979,12.017,11.754,11.895,49400000.0
2006-06-06 08:00:00,11.941,12.123,11.716,11.866,79650000.0
2006-06-06 12:00:00,11.829,11.956,11.544,11.714,93500000.0
2006-06-06 16:00:00,11.761,11.868,11.444,11.76,90300000.0
2006-06-06 20:00:00,11.806,11.881,11.594,11.763,40900000.0
2006-06-07 00:00:00,11.783,11.933,11.529,11.617,56100000.0
2006-06-07 04:00:00,11.564,11.83,11.533,11.654,51650000.0
2006-06-07 08:00:00,11.684,11.782,11.427,11.587,96650000.0
2006-06-07 12:00:00,11.578,11.647,11.172,11.399,99350000.0
2006-06-07 16:00:00,11.473,11.932,11.337,11.772,100750000.0
2006-06-07 20:00:00,11.846,11.935,11.606,11.847,56150000.0
2006-06-08 00:00:00,11.87,11.92,11.06,11.699,51000000.0
2006-06-08 04:00:00,11.734,11.869,11.515,11.677,67800000.0
2006-06-08 08:00:00,11.659,11.762,11.374,11.493,97350000.0
2006-06-08 12:00:00,11.538,11.666,11.259,11.392,99950000.0
2006-06-08 16:00:00,11.439,11.472,10.862,10.986,90100000.0
2006-06-08 20:00:00,10.964,11.267,10.911,11.199,48200000.0
2006-06-09 00:00:00,11.2,11.53,10.949,11.059,54250000.0
2006-06-09 04:00:00,10.991,11.201,10.857,11.046,54500000.0
2006-06-09 08:00:00,11.13,11.431,10.896,11.312,87150000.0
2006-06-09 12:00:00,11.359,11.456,11.055,11.328,93450000.0
2006-06-09 16:00:00,11.374,11.475,10.989,11.073,95050000.0
2006-06-09 20:00:00,11.151,11.231,10.856,11.043,65450000.0
2006-06-11 20:00:00,11.087,11.094,10.976,11.044,900000.0
2006-06-12 00:00:00,11.15,11.32,10.94,11.023,6800000.0
2006-06-12 04:00:00,11.098,11.137,10.953,11.077,7200000.0
2006-06-12 08:00:00,11.03,11.252,10.864,10.996,62650000.0
2006-06-12 12:00:00,11.015,11.25,10.784,11.023,72200000.0
2006-06-12 16:00:00,11.081,11.212,10.821,10.955,82400000.0
2006-06-12 20:00:00,11.045,11.103,10.73,10.833,38850000.0
2006-06-13 00:00:00,10.96,11.02,9.56,10.886,41050000.0
2006-06-13 04:00:00,10.801,10.956,10.548,10.632,58750000.0
2006-06-13 08:00:00,10.717,10.752,10.263,10.36,80550000.0
2006-06-13 12:00:00,10.413,10.493,10.068,10.278,90850000.0
2006-06-13 16:00:00,10.331,10.376,9.386,9.451,92550000.0
2006-06-13 20:00:00,9.511,9.651,9.358,9.576,51550000.0
2006-06-14 00:00:00,9.58,10.02,9.329,9.534,41950000.0
2006-06-14 04:00:00,9.496,9.566,9.237,9.363,58700000.0
2006-06-14 08:00:00,9.47,9.986,9.331,9.846,67800000.0
2006-06-14 12:00:00,9.842,9.884,9.436,9.756,80400000.0
2006-06-14 16:00:00,9.788,9.902,9.499,9.562,41550000.0
2006-06-14 20:00:00,9.528,9.668,9.277,9.555,49700000.0
2006-06-15 00:00:00,9.61,10.29,9.328,9.561,67300000.0
2006-06-15 04:00:00,9.597,9.842,9.471,9.637,71400000.0
2006-06-15 08:00:00,9.732,10.186,9.61,10.174,73800000.0
2006-06-15 12:00:00,10.122,10.189,9.816,10.041,74700000.0
2006-06-15 16:00:00,10.12,10.22,9.777,9.868,92550000.0
2006-06-15 20:00:00,9.923,10.279,9.8,10.176,32850000.0
2006-06-16 00:00:00,10.24,10.38,9.82,10.147,41050000.0
2006-06-16 04:00:00,10.25,10.355,10.086,10.222,42350000.0
2006-06-16 08:00:00,10.222,10.333,10.017,10.156,49650000.0
2006-06-16 12:00:00,10.228,10.331,9.796,9.941,77400000.0
2006-06-16 16:00:00,9.99,10.169,9.668,9.995,85650000.0
2006-06-16 20:00:00,10.116,10.261,9.981,10.115,37800000.0
2006-06-18 20:00:00,10.165,10.216,10.066,10.133,850000.0
2006-06-19 00:00:00,10.141,10.184,9.821,9.96,56450000.0
2006-06-19 04:00:00,9.997,10.057,9.702,9.812,72600000.0
2006-06-19 08:00:00,9.891,10.125,9.693,9.748,76400000.0
2006-06-19 12:00:00,9.785,9.971,9.649,9.862,80000000.0
2006-06-19 16:00:00,9.877,10.008,9.695,9.851,81450000.0
2006-06-19 20:00:00,9.896,9.904,9.678,9.795,19650000.0
2006-06-20 00:00:00,9.93,10.33,9.641,9.798,33700000.0
2006-06-20 04:00:00,9.786,9.906,9.596,9.786,42700000.0
2006-06-20 08:00:00,9.785,10.124,9.751,10.039,68100000.0
2006-06-20 12:00:00,9.985,10.101,9.764,9.859,73050000.0
2006-06-20 16:00:00,9.927,10.291,9.736,10.267,90650000.0
2006-06-20 20:00:00,10.176,10.261,10.041,10.113,21650000.0
2006-06-21 00:00:00,10.28,10.57,10.056,10.263,31000000.0
2006-06-21 04:00:00,10.302,10.34,10.073,10.255,31950000.0
2006-06-21 08:00:00,10.24,10.335,10.031,10.166,58950000.0
2006-06-21 12:00:00,10.212,10.29,9.977,10.101,79600000.0
2006-06-21 16:00:00,10.142,10.493,10.028,10.237,93350000.0
2006-06-21 20:00:00,10.229,10.519,10.192,10.325,57650000.0
2006-06-22 00:00:00,10.45,10.72,10.18,10.39,49400000.0
2006-06-22 04:00:00,10.398,10.585,10.298,10.474,42600000.0
2006-06-22 08:00:00,10.45,10.68,10.335,10.466,74750000.0
2006-06-22 12:00:00,10.504,10.597,10.11,10.205,86050000.0
2006-06-22 16:00:00,10.251,10.431,10.036,10.155,90250000.0
2006-06-22 20:00:00,10.165,10.259,9.981,10.013,39100000.0
2006-06-23 00:00:00,10.22,10.37,9.955,10.033,50400000.0
2006-06-23 04:00:00,10.064,10.182,9.83,10.043,53050000.0
2006-06-23 08:00:00,10.006,10.212,9.906,10.113,72500000.0
2006-06-23 12:00:00,10.074,10.297,9.803,10.16,85250000.0
2006-06-23 16:00:00,10.227,10.335,9.949,10.218,92500000.0
2006-06-23 20:00:00,10.289,10.306,10.032,10.236,35450000.0
2006-06-25 20:00:00,10.13,10.298,10.12,10.261,1800000.0
2006-06-26 00:00:00,10.21,10.356,10.044,10.13,34100000.0
2006-06-26 04:00:00,10.245,10.298,10.066,10.238,21250000.0
2006-06-26 08:00:00,10.148,10.373,10.083,10.288,63700000.0
2006-06-26 12:00:00,10.236,10.371,10.068,10.236,78250000.0
2006-06-26 16:00:00,10.292,10.304,9.845,10.15,95600000.0
2006-06-26 20:00:00,10.091,10.268,10.029,10.133,41400000.0
2006-06-27 00:00:00,10.29,10.68,10.034,10.176,29750000.0
2006-06-27 04:00:00,10.261,10.346,10.105,10.183,46750000.0
2006-06-27 08:00:00,10.143,10.394,10.098,10.245,49200000.0
2006-06-27 12:00:00,10.253,10.481,10.018,10.305,73000000.0
2006-06-27 16:00:00,10.33,10.63,10.034,10.167,88050000.0
2006-06-27 20:00:00,10.076,10.225,9.92,10.081,22950000.0
2006-06-28 00:00:00,10.15,10.44,9.989,10.246,32600000.0
2006-06-28 04:00:00,10.205,10.332,10.073,10.194,26450000.0
2006-06-28 08:00:00,10.242,10.419,10.022,10.249,71450000.0
2006-06-28 12:00:00,10.287,10.366,10.069,10.173,72600000.0
2006-06-28 16:00:00,10.22,10.301,9.96,10.135,60450000.0
2006-06-28 20:00:00,10.187,10.206,9.981,10.143,41950000.0
2006-06-29 00:00:00,10.15,10.257,9.989,10.143,42750000.0
2006-06-29 04:00:00,10.137,10.241,10.006,10.105,58150000.0
2006-06-29 08:00:00,10.088,10.335,10.04,10.16,66850000.0
2006-06-29 12:00:00,10.228,10.456,10.059,10.323,74250000.0
2006-06-29 16:00:00,10.363,10.556,10.181,10.314,94450000.0
2006-06-29 20:00:00,10.356,10.732,10.174,10.646,48950000.0
2006-06-30 00:00:00,10.74,11.14,10.512,10.682,34450000.0
2006-06-30 04:00:00,10.722,10.842,10.57,10.784,37150000.0
2006-06-30 08:00:00,10.787,10.818,10.434,10.588,63800000.0
2006-06-30 12:00:00,10.615,11.024,10.453,10.873,79250000.0
2006-06-30 16:00:00,10.953,11.092,10.72,10.881,67150000.0
2006-06-30 20:00:00,10.912,11.078,10.798,11.012,12800000.0
2006-07-02 20:00:00,10.974,11.034,10.874,10.935,1550000.0
2006-07-03 00:00:00,10.99,11.34,10.763,11.009,21650000.0
2006-07-03 04:00:00,11.047,11.153,10.858,11.068,25550000.0
2006-07-03 08:00:00,11.03,11.188,10.895,11.104,46150000.0
2006-07-03 12:00:00,11.12,11.291,10.955,11.19,58800000.0
2006-07-03 16:00:00,11.192,11.354,11.074,11.28,18600000.0
2006-07-03 20:00:00,11.232,11.273,11.122,11.185,4600000.0
2006-07-04 00:00:00,11.31,11.324,10.946,10.972,35550000.0
2006-07-04 04:00:00,10.924,11.206,10.884,11.011,34000000.0
2006-07-04 08:00:00,11.116,11.297,10.98,11.215,37900000.0
2006-07-04 12:00:00,11.203,11.272,10.992,11.151,35900000.0
2006-07-04 16:00:00,11.186,11.303,11.028,11.115,14800000.0
2006-07-04 20:00:00,11.187,11.234,11.072,11.114,6350000.0
2006-07-05 00:00:00,11.28,11.48,11.022,11.212,34000000.0
2006-07-05 04:00:00,11.205,11.315,11.071,11.264,34250000.0
2006-07-05 08:00:00,11.199,11.38,11.071,11.305,55400000.0
2006-07-05 12:00:00,11.299,11.485,11.155,11.258,84950000.0
2006-07-05 16:00:00,11.287,11.417,11.049,11.293,93900000.0
2006-07-05 20:00:00,11.297,11.43,11.187,11.352,35100000.0
2006-07-06 00:00:00,11.41,11.64,11.161,11.307,31100000.0
2006-07-06 04:00:00,11.316,11.361,11.083,11.215,38800000.0
2006-07-06 08:00:00,11.143,11.377,11.064,11.249,72850000.0
2006-07-06 12:00:00,11.286,11.385,11.101,11.249,70100000.0
2006-07-06 16:00:00,11.297,11.607,11.114,11.494,92050000.0
2006-07-06 20:00:00,11.556,11.602,11.328,11.469,41050000.0
2006-07-07 00:00:00,11.55,11.63,11.3,11.422,43550000.0
2006-07-07 04:00:00,11.415,11.53,11.277,11.486,54700000.0
2006-07-07 08:00:00,11.483,11.59,11.255,11.424,72850000.0
2006-07-07 12:00:00,11.49,11.613,11.179,11.264,81850000.0
2006-07-07 16:00:00,11.322,11.465,11.139,11.315,91500000.0
2006-07-07 20:00:00,11.353,11.37,11.092,11.147,28600000.0
2006-07-09 20:00:00,11.261,11.32,11.144,11.277,1750000.0
2006-07-10 00:00:00,11.31,11.42,10.92,11.328,41000000.0
2006-07-10 04:00:00,11.336,11.414,11.112,11.229,51600000.0
2006-07-10 08:00:00,11.153,11.343,10.871,10.996,75950000.0
2006-07-10 12:00:00,11.028,11.116,10.733,11.013,81550000.0
2006-07-10 16:00:00,11.034,11.204,10.859,11.061,90500000.0
2006-07-10 20:00:00,10.928,11.076,10.815,10.924,25500000.0
2006-07-11 00:00:00,11.08,11.6,10.852,11.024,39350000.0
2006-07-11 04:00:00,11.041,11.128,10.9,10.988,39600000.0
2006-07-11 08:00:00,11.079,11.223,10.928,11.143,66200000.0
2006-07-11 12:00:00,11.114,11.347,10.976,11.186,83600000.0
2006-07-11 16:00:00,11.234,11.547,11.078,11.427,95500000.0
2006-07-11 20:00:00,11.449,11.596,11.333,11.44,56950000.0
2006-07-12 00:00:00,11.51,11.84,11.32,11.388,41250000.0
2006-07-12 04:00:00,11.404,11.547,11.307,11.461,48850000.0
2006-07-12 08:00:00,11.494,11.647,11.286,11.444,49600000.0
2006-07-12 12:00:00,11.477,11.751,11.384,11.551,88800000.0
2006-07-12 16:00:00,11.606,11.797,11.178,11.428,94050000.0
2006-07-12 20:00:00,11.416,11.575,11.267,11.463,41900000.0
2006-07-13 00:00:00,11.57,11.72,11.294,11.445,51850000.0
2006-07-13 04:00:00,11.477,11.578,11.296,11.416,69050000.0
2006-07-13 08:00:00,11.517,11.741,11.355,11.409,82800000.0
2006-07-13 12:00:00,11.505,11.636,11.345,11.418,78150000.0
2006-07-13 16:00:00,11.483,11.581,11.184,11.356,94000000.0
2006-07-13 20:00:00,11.413,11.65,11.307,11.533,40350000.0
2006-07-14 00:00:00,11.64,11.74,11.42,11.493,37850000.0
2006-07-14 04:00:00,11.567,11.717,11.42,11.571,40050000.0
2006-07-14 08:00:00,11.512,11.744,11.42,11.583,65750000.0
2006-07-14 12:00:00,11.669,11.75,11.362,11.457,91250000.0
2006-07-14 16:00:00,11.51,11.671,11.287,11.459,95400000.0
2006-07-14 20:00:00,11.361,11.511,11.251,11.345,26300000.0
2006-07-16 20:00:00,11.405,11.437,11.296,11.334,2050000.0
2006-07-17 00:00:00,11.357,11.668,11.346,11.441,26850000.0
2006-07-17 04:00:00,11.572,11.69,11.384,11.642,48150000.0
2006-07-17 08:00:00,11.524,11.779,11.456,11.566,73200000.0
2006-07-17 12:00:00,11.596,11.648,11.038,11.23,92600000.0
2006-07-17 16:00:00,11.201,11.25,10.824,10.998,68300000.0
2006-07-17 20:00:00,10.924,11.031,10.674,10.785,43000000.0
2006-07-18 00:00:00,10.89,11.19,10.44,11.019,41950000.0
2006-07-18 04:00:00,11.038,11.135,10.87,10.946,69450000.0
2006-07-18 08:00:00,10.992,11.09,10.732,10.905,73550000.0
2006-07-18 12:00:00,10.903,11.214,10.747,10.818,89550000.0
2006-07-18 16:00:00,10.868,10.999,10.272,10.479,93150000.0
2006-07-18 20:00:00,10.421,10.602,10.27,10.522,31450000.0
2006-07-19 00:00:00,10.443,10.618,10.337,10.532,35500000.0
2006-07-19 04:00:00,10.522,10.563,10.3,10.446,46600000.0
2006-07-19 08:00:00,10.51,10.689,10.293,10.471,64050000.0
2006-07-19 12:00:00,10.436,10.755,10.261,10.597,83900000.0
2006-07-19 16:00:00,10.626,11.132,10.528,10.937,97100000.0
2006-07-19 20:00:00,10.925,11.105,10.882,11.005,13100000.0
2006-07-20 00:00:00,11.13,11.29,10.86,10.951,32100000.0
2006-07-20 04:00:00,10.927,11.082,10.78,10.96,30900000.0
2006-07-20 08:00:00,10.833,11.13,10.771,11.023,65100000.0
2006-07-20 12:00:00,10.998,11.12,10.788,10.966,73850000.0
2006-07-20 16:00:00,11.021,11.253,10.812,10.977,102850000.0
2006-07-20 20:00:00,10.934,10.982,10.705,10.773,37450000.0
2006-07-21 00:00:00,10.89,11.27,10.634,10.75,56600000.0
2006-07-21 04:00:00,10.854,10.95,10.597,10.91,86300000.0
2006-07-21 08:00:00,10.762,11.075,10.715,10.946,78600000.0
2006-07-21 12:00:00,10.979,11.256,10.801,11.023,84700000.0
2006-07-21 16:00:00,11.114,11.21,10.535,10.653,93450000.0
2006-07-21 20:00:00,10.709,10.814,10.569,10.775,39800000.0
2006-07-23 20:00:00,10.705,10.748,10.594,10.654,1950000.0
2006-07-24 00:00:00,10.8,10.94,10.519,10.659,48800000.0
2006-07-24 04:00:00,10.643,10.797,10.528,10.572,68050000.0
2006-07-24 08:00:00,10.61,10.884,10.534,10.74,64600000.0
2006-07-24 12:00:00,10.756,10.929,10.526,10.656,79100000.0
2006-07-24 16:00:00,10.693,10.918,10.481,10.785,91550000.0
2006-07-24 20:00:00,10.818,10.895,10.679,10.794,16900000.0
2006-07-25 00:00:00,10.91,11.05,10.68,10.888,23150000.0
2006-07-25 04:00:00,10.857,11.01,10.709,10.902,24700000.0
2006-07-25 08:00:00,10.83,10.998,10.727,10.881,55350000.0
2006-07-25 12:00:00,10.865,11.056,10.738,10.839,80000000.0
2006-07-25 16:00:00,10.893,10.983,10.581,10.863,91900000.0
2006-07-25 20:00:00,10.738,10.966,10.672,10.813,40150000.0
2006-07-26 00:00:00,10.824,10.946,10.661,10.808,36700000.0
2006-07-26 04:00:00,10.806,10.903,10.628,10.762,54850000.0
2006-07-26 08:00:00,10.759,10.967,10.679,10.779,64400000.0
2006-07-26 12:00:00,10.818,10.987,10.686,10.783,76050000.0
2006-07-26 16:00:00,10.851,11.07,10.663,11.008,92500000.0
2006-07-26 20:00:00,10.97,11.143,10.849,10.964,25050000.0
2006-07-27 00:00:00,11.11,11.49,10.88,11.036,30150000.0
2006-07-27 04:00:00,11.05,11.153,10.934,10.975,31700000.0
2006-07-27 08:00:00,11.079,11.211,10.913,11.058,56350000.0
2006-07-27 12:00:00,11.095,11.433,10.961,11.318,77800000.0
2006-07-27 16:00:00,11.389,11.456,11.152,11.32,92100000.0
2006-07-27 20:00:00,11.253,11.364,11.112,11.263,21950000.0
2006-07-28 00:00:00,11.38,11.42,11.117,11.303,27750000.0
2006-07-28 04:00:00,11.186,11.37,11.105,11.206,39550000.0
2006-07-28 08:00:00,11.297,11.395,11.125,11.243,40050000.0
2006-07-28 12:00:00,11.256,11.382,11.105,11.243,75150000.0
2006-07-28 16:00:00,11.31,11.38,11.101,11.194,88200000.0
2006-07-28 20:00:00,11.255,11.348,11.115,11.22,7700000.0
2006-07-30 20:00:00,11.267,11.305,11.113,11.243,1700000.0
2006-07-31 00:00:00,11.268,11.502,11.21,11.327,23700000.0
2006-07-31 04:00:00,11.356,11.481,11.199,11.333,16850000.0
2006-07-31 08:00:00,11.307,11.459,11.186,11.297,53700000.0
2006-07-31 12:00:00,11.264,11.44,11.152,11.216,75800000.0
2006-07-31 16:00:00,11.269,11.383,11.068,11.173,92600000.0
2006-07-31 20:00:00,11.207,11.407,11.135,11.308,22450000.0
2006-08-01 00:00:00,11.316,11.406,11.18,11.259,26150000.0
2006-08-01 04:00:00,11.301,11.406,11.176,11.33,30500000.0
2006-08-01 08:00:00,11.342,11.402,11.089,11.228,64700000.0
2006-08-01 12:00:00,11.258,11.478,11.103,11.347,76900000.0
2006-08-01 16:00:00,11.386,11.707,11.214,11.608,90000000.0
2006-08-01 20:00:00,11.672,11.725,11.508,11.724,24100000.0
2006-08-02 00:00:00,11.73,12.22,11.516,11.675,40400000.0
2006-08-02 04:00:00,11.586,11.791,11.531,11.683,33800000.0
2006-08-02 08:00:00,11.62,11.833,11.543,11.69,60850000.0
2006-08-02 12:00:00,11.707,12.141,11.52,11.95,75350000.0
2006-08-02 16:00:00,12.007,12.223,11.836,12.129,99850000.0
2006-08-02 20:00:00,12.166,12.206,11.939,12.035,47450000.0
2006-08-03 00:00:00,12.14,12.22,11.851,11.934,41950000.0
2006-08-03 04:00:00,11.986,12.124,11.82,12.017,39350000.0
2006-08-03 08:00:00,12.083,12.19,11.82,12.026,62000000.0
2006-08-03 12:00:00,12.051,12.175,11.837,11.959,74100000.0
2006-08-03 16:00:00,12.004,12.188,11.822,11.874,96300000.0
2006-08-03 20:00:00,11.956,12.081,11.828,11.933,30700000.0
2006-08-04 00:00:00,12.07,12.59,11.855,11.972,37550000.0
2006-08-04 04:00:00,12.019,12.117,11.86,11.962,34050000.0
2006-08-04 08:00:00,12.018,12.204,11.862,12.109,51500000.0
2006-08-04 12:00:00,12.121,12.559,11.968,12.421,83950000.0
2006-08-04 16:00:00,12.48,12.531,12.122,12.321,95250000.0
2006-08-04 20:00:00,12.284,12.366,12.091,12.226,33600000.0
2006-08-06 20:00:00,12.285,12.32,12.13,12.243,2900000.0
2006-08-07 00:00:00,12.261,12.437,12.136,12.341,29100000.0
2006-08-07 04:00:00,12.385,12.505,12.216,12.372,39800000.0
2006-08-07 08:00:00,12.332,12.498,12.218,12.403,55250000.0
2006-08-07 12:00:00,12.32,12.471,12.163,12.28,70000000.0
2006-08-07 16:00:00,12.323,12.481,11.99,12.146,92950000.0
2006-08-07 20:00:00,12.126,12.29,11.986,12.175,17100000.0
2006-08-08 00:00:00,12.27,12.36,12.07,12.149,36100000.0
2006-08-08 04:00:00,12.279,12.334,12.058,12.212,42500000.0
2006-08-08 08:00:00,12.167,12.308,11.984,12.076,71000000.0
2006-08-08 12:00:00,12.093,12.271,11.89,12.158,85600000.0
2006-08-08 16:00:00,12.208,12.268,12.002,12.068,81850000.0
2006-08-08 20:00:00,12.173,12.28,11.954,12.063,46900000.0
2006-08-09 00:00:00,12.084,12.177,11.811,11.924,58650000.0
2006-08-09 04:00:00,12.026,12.086,11.789,11.935,49450000.0
2006-08-09 08:00:00,11.942,12.19,11.874,12.066,52700000.0
2006-08-09 12:00:00,12.114,12.52,11.99,12.386,83550000.0
2006-08-09 16:00:00,12.427,12.613,12.236,12.487,89850000.0
2006-08-09 20:00:00,12.405,12.536,12.245,12.415,19000000.0
2006-08-10 00:00:00,12.47,12.68,12.0,12.529,25300000.0
2006-08-10 04:00:00,12.477,12.634,12.325,12.553,28500000.0
2006-08-10 08:00:00,12.441,12.64,12.308,12.459,53250000.0
2006-08-10 12:00:00,12.436,12.498,12.042,12.214,77100000.0
2006-08-10 16:00:00,12.257,12.315,11.856,11.913,79850000.0
2006-08-10 20:00:00,11.944,12.134,11.859,12.003,19400000.0
2006-08-11 00:00:00,12.13,12.36,11.75,12.135,43600000.0
2006-08-11 04:00:00,12.137,12.264,12.014,12.146,54500000.0
2006-08-11 08:00:00,12.165,12.314,11.999,12.226,51900000.0
2006-08-11 12:00:00,12.225,12.319,11.99,12.196,64100000.0
2006-08-11 16:00:00,12.246,12.355,11.562,11.728,91550000.0
2006-08-11 20:00:00,11.786,11.86,11.696,11.804,7050000.0
2006-08-13 20:00:00,11.738,11.896,11.735,11.804,2050000.0
2006-08-14 00:00:00,11.802,11.84,11.535,11.756,41200000.0
2006-08-14 04:00:00,11.794,11.886,11.629,11.795,44450000.0
2006-08-14 08:00:00,11.679,11.849,11.556,11.686,101700000.0
2006-08-14 12:00:00,11.716,11.945,11.54,11.732,100100000.0
2006-08-14 16:00:00,11.809,12.169,11.646,12.022,68200000.0
2006-08-14 20:00:00,12.087,12.087,11.866,11.943,16050000.0
2006-08-15 00:00:00,11.947,12.073,11.838,11.948,37650000.0
2006-08-15 04:00:00,11.854,12.069,11.815,11.942,46900000.0
2006-08-15 08:00:00,11.925,12.033,11.766,11.832,67100000.0
2006-08-15 12:00:00,11.894,12.009,11.658,11.929,74350000.0
2006-08-15 16:00:00,11.989,12.124,11.792,11.926,79050000.0
2006-08-15 20:00:00,11.953,12.123,11.833,12.059,29900000.0
2006-08-16 00:00:00,12.072,12.175,11.865,11.996,35750000.0
2006-08-16 04:00:00,11.962,12.117,11.865,11.968,56250000.0
2006-08-16 08:00:00,11.99,12.172,11.887,12.074,72850000.0
2006-08-16 12:00:00,12.074,12.41,11.909,12.187,88350000.0
2006-08-16 16:00:00,12.245,12.415,12.078,12.115,93200000.0
2006-08-16 20:00:00,12.132,12.29,12.051,12.205,33900000.0
2006-08-17 00:00:00,12.31,12.39,11.88,12.243,43350000.0
2006-08-17 04:00:00,12.26,12.334,12.086,12.158,32350000.0
2006-08-17 08:00:00,12.167,12.365,12.09,12.194,67850000.0
2006-08-17 12:00:00,12.203,12.381,11.895,11.98,85000000.0
2006-08-17 16:00:00,12.024,12.149,11.76,11.88,100950000.0
2006-08-17 20:00:00,11.912,11.971,11.703,11.866,34450000.0
2006-08-18 00:00:00,11.94,12.13,11.682,11.766,53450000.0
2006-08-18 04:00:00,11.749,12.014,11.69,11.871,74150000.0
2006-08-18 08:00:00,11.939,12.056,11.723,11.894,77550000.0
2006-08-18 12:00:00,11.927,12.137,11.76,11.834,71800000.0
2006-08-18 16:00:00,11.892,12.01,11.675,11.894,81850000.0
2006-08-18 20:00:00,11.982,12.041,11.838,11.902,25950000.0
2006-08-20 20:00:00,11.872,12.016,11.861,11.922,1800000.0
2006-08-21 00:00:00,11.945,12.096,11.824,12.078,43850000.0
2006-08-21 04:00:00,11.972,12.249,11.886,12.046,71550000.0
2006-08-21 08:00:00,12.097,12.287,11.952,12.136,85550000.0
2006-08-21 12:00:00,12.188,12.409,11.991,12.297,92800000.0
2006-08-21 16:00:00,12.355,12.443,12.081,12.188,95250000.0
2006-08-21 20:00:00,12.237,12.386,12.117,12.265,49600000.0
2006-08-22 00:00:00,12.36,12.43,12.02,12.346,43400000.0
2006-08-22 04:00:00,12.356,12.374,12.144,12.251,36500000.0
2006-08-22 08:00:00,12.272,12.377,12.084,12.256,82250000.0
2006-08-22 12:00:00,12.207,12.289,11.871,12.062,98450000.0
2006-08-22 16:00:00,12.097,12.322,11.927,12.176,108100000.0
2006-08-22 20:00:00,12.11,12.263,12.01,12.185,45000000.0
2006-08-23 00:00:00,12.26,12.65,11.998,12.157,31150000.0
2006-08-23 04:00:00,12.182,12.261,12.006,12.131,45750000.0
2006-08-23 08:00:00,12.069,12.318,11.972,12.245,89100000.0
2006-08-23 12:00:00,12.28,12.622,12.163,12.496,98750000.0
2006-08-23 16:00:00,12.548,12.588,12.203,12.353,95000000.0
2006-08-23 20:00:00,12.344,12.447,12.227,12.334,16750000.0
2006-08-24 00:00:00,12.45,12.61,12.196,12.335,41800000.0
2006-08-24 04:00:00,12.306,12.458,12.142,12.361,52850000.0
2006-08-24 08:00:00,12.383,12.555,12.233,12.467,81200000.0
2006-08-24 12:00:00,12.487,12.601,12.308,12.54,80850000.0
2006-08-24 16:00:00,12.508,12.561,12.112,12.213,96050000.0
2006-08-24 20:00:00,12.23,12.361,12.068,12.185,61450000.0
2006-08-25 00:00:00,12.32,12.46,12.063,12.189,43250000.0
2006-08-25 04:00:00,12.187,12.43,12.123,12.363,60850000.0
2006-08-25 08:00:00,12.304,12.445,12.152,12.42,60700000.0
2006-08-25 12:00:00,12.358,12.467,12.034,12.2,75100000.0
2006-08-25 16:00:00,12.245,12.403,12.087,12.332,82400000.0
2006-08-25 20:00:00,12.254,12.36,12.159,12.234,24800000.0
2006-08-27 20:00:00,12.318,12.37,12.231,12.274,1500000.0
2006-08-28 00:00:00,12.37,12.45,11.95,12.318,46800000.0
2006-08-28 04:00:00,12.301,12.401,12.157,12.275,51050000.0
2006-08-28 08:00:00,12.276,12.42,12.168,12.394,53550000.0
2006-08-28 12:00:00,12.304,12.43,12.113,12.236,60700000.0
2006-08-28 16:00:00,12.272,12.329,11.795,11.885,95550000.0
2006-08-28 20:00:00,11.987,12.064,11.796,11.94,43600000.0
2006-08-29 00:00:00,12.03,12.26,11.84,12.001,41950000.0
2006-08-29 04:00:00,12.01,12.115,11.871,11.985,63550000.0
2006-08-29 08:00:00,12.011,12.138,11.876,12.01,81900000.0
2006-08-29 12:00:00,12.041,12.136,11.815,11.962,80900000.0
2006-08-29 16:00:00,12.03,12.172,11.712,12.063,91450000.0
2006-08-29 20:00:00,12.071,12.297,11.977,12.195,23400000.0
2006-08-30 00:00:00,12.24,12.52,11.993,12.043,37550000.0
2006-08-30 04:00:00,12.116,12.242,11.977,12.132,47350000.0
2006-08-30 08:00:00,12.104,12.293,11.988,12.147,72950000.0
2006-08-30 12:00:00,12.165,12.488,12.006,12.346,86500000.0
2006-08-30 16:00:00,12.394,12.504,12.163,12.411,97000000.0
2006-08-30 20:00:00,12.407,12.518,12.281,12.414,49150000.0
2006-08-31 00:00:00,12.427,12.521,12.283,12.427,37250000.0
2006-08-31 04:00:00,12.427,12.515,12.255,12.345,61650000.0
2006-08-31 08:00:00,12.389,12.655,12.274,12.587,90700000.0
2006-08-31 12:00:00,12.567,12.827,12.373,12.563,94550000.0
2006-08-31 16:00:00,12.646,12.887,12.483,12.663,99750000.0
2006-08-31 20:00:00,12.794,12.895,12.662,12.836,34000000.0
2006-09-01 00:00:00,12.798,12.934,12.636,12.692,42250000.0
2006-09-01 04:00:00,12.73,12.931,12.638,12.828,60850000.0
2006-09-01 08:00:00,12.725,12.922,12.576,12.682,92500000.0
2006-09-01 12:00:00,12.632,12.84,12.508,12.605,90200000.0
2006-09-01 16:00:00,12.662,12.947,12.514,12.799,90000000.0
2006-09-01 20:00:00,12.774,12.954,12.703,12.853,40300000.0
2006-09-03 20:00:00,12.86,12.871,12.735,12.783,1300000.0
2006-09-04 00:00:00,12.91,13.14,12.7,12.864,43650000.0
2006-09-04 04:00:00,12.805,12.949,12.712,12.773,50500000.0
2006-09-04 08:00:00,12.797,12.981,12.698,12.84,64150000.0
2006-09-04 12:00:00,12.907,13.066,12.761,13.048,59300000.0
2006-09-04 16:00:00,13.047,13.082,12.725,12.872,21200000.0
2006-09-04 20:00:00,12.843,12.922,12.762,12.877,5900000.0
2006-09-05 00:00:00,12.821,13.057,12.77,12.964,43100000.0
2006-09-05 04:00:00,12.938,13.062,12.774,12.998,66150000.0
2006-09-05 08:00:00,12.907,13.214,12.823,13.055,85600000.0
2006-09-05 12:00:00,13.075,13.222,12.934,13.065,90800000.0
2006-09-05 16:00:00,13.091,13.216,12.802,12.865,96400000.0
2006-09-05 20:00:00,12.926,12.976,12.676,12.883,63750000.0
2006-09-06 00:00:00,12.914,13.059,12.793,12.865,45000000.0
2006-09-06 04:00:00,12.896,13.044,12.784,12.885,51200000.0
2006-09-06 08:00:00,12.968,13.03,12.699,12.914,78350000.0
2006-09-06 12:00:00,12.954,13.148,12.749,12.934,91800000.0
2006-09-06 16:00:00,12.997,13.23,12.816,12.964,99400000.0
2006-09-06 20:00:00,13.03,13.096,12.789,12.908,57050000.0
2006-09-07 00:00:00,12.98,13.12,12.46,12.848,41300000.0
2006-09-07 04:00:00,12.872,13.048,12.781,12.903,57750000.0
2006-09-07 08:00:00,12.984,13.089,12.804,12.924,82700000.0
2006-09-07 12:00:00,13.009,13.109,12.564,12.729,92800000.0
2006-09-07 16:00:00,12.775,12.845,12.321,12.533,108850000.0
2006-09-07 20:00:00,12.528,12.631,12.373,12.463,62900000.0
2006-09-08 00:00:00,12.56,12.66,11.97,12.559,42850000.0
2006-09-08 04:00:00,12.54,12.638,12.383,12.466,48300000.0
2006-09-08 08:00:00,12.538,12.559,12.057,12.169,71350000.0
2006-09-08 12:00:00,12.229,12.332,11.82,11.945,91250000.0
2006-09-08 16:00:00,11.991,12.199,11.87,12.088,100000000.0
2006-09-08 20:00:00,11.965,12.168,11.916,12.02,42450000.0
2006-09-10 20:00:00,12.076,12.089,11.935,11.974,1400000.0
2006-09-11 00:00:00,12.12,12.12,11.04,11.724,89400000.0
2006-09-11 04:00:00,11.663,11.86,11.582,11.745,105450000.0
2006-09-11 08:00:00,11.697,11.864,11.473,11.732,99000000.0
2006-09-11 12:00:00,11.769,11.864,11.141,11.2,99300000.0
2006-09-11 16:00:00,11.222,11.395,10.9,11.094,100200000.0
2006-09-11 20:00:00,10.968,11.214,10.887,11.122,50600000.0
2006-09-12 00:00:00,11.026,11.296,10.915,11.105,75950000.0
2006-09-12 04:00:00,11.102,11.367,11.051,11.181,83800000.0
2006-09-12 08:00:00,11.275,11.391,11.053,11.257,99200000.0
2006-09-12 12:00:00,11.272,11.365,10.94,11.051,102350000.0
2006-09-12 16:00:00,11.093,11.265,10.828,10.99,100050000.0
2006-09-12 20:00:00,10.882,11.051,10.789,10.922,59950000.0
2006-09-13 00:00:00,10.96,11.27,10.74,10.85,63400000.0
2006-09-13 04:00:00,10.869,11.095,10.78,10.882,77850000.0
2006-09-13 08:00:00,10.915,11.005,10.709,10.893,92750000.0
2006-09-13 12:00:00,10.917,11.265,10.799,11.054,101450000.0
2006-09-13 16:00:00,11.091,11.205,10.793,10.931,101750000.0
2006-09-13 20:00:00,10.926,11.179,10.883,11.076,57400000.0
2006-09-14 00:00:00,11.16,11.38,10.64,11.003,49300000.0
2006-09-14 04:00:00,11.024,11.263,10.967,11.064,64800000.0
2006-09-14 08:00:00,11.14,11.316,10.977,11.203,87400000.0
2006-09-14 12:00:00,11.234,11.376,10.898,10.986,102000000.0
2006-09-14 16:00:00,11.058,11.118,10.611,10.766,103000000.0
2006-09-14 20:00:00,10.783,10.783,10.485,10.688,59750000.0
2006-09-15 00:00:00,10.67,10.93,10.392,10.639,53350000.0
2006-09-15 04:00:00,10.655,10.742,10.471,10.666,64950000.0
2006-09-15 08:00:00,10.575,10.814,10.492,10.716,51350000.0
2006-09-15 12:00:00,10.633,10.8,10.304,10.461,100900000.0
2006-09-15 16:00:00,10.51,10.935,10.318,10.757,105750000.0
2006-09-15 20:00:00,10.626,10.814,10.548,10.68,26650000.0
2006-09-17 20:00:00,10.753,10.802,10.652,10.693,1900000.0
2006-09-18 00:00:00,10.81,11.21,10.655,10.661,7100000.0
2006-09-18 04:00:00,10.778,10.806,10.647,10.714,8050000.0
2006-09-18 08:00:00,10.682,10.925,10.597,10.844,25550000.0
2006-09-18 12:00:00,10.864,10.965,10.577,10.768,97300000.0
2006-09-18 16:00:00,10.813,11.176,10.639,10.98,101800000.0
2006-09-18 20:00:00,11.004,11.173,10.902,11.065,49300000.0
2006-09-19 00:00:00,11.18,11.215,10.72,11.087,31500000.0
2006-09-19 04:00:00,10.966,11.125,10.894,10.965,32250000.0
2006-09-19 08:00:00,11.046,11.153,10.755,10.823,79000000.0
2006-09-19 12:00:00,10.868,11.167,10.702,11.023,99900000.0
2006-09-19 16:00:00,11.076,11.141,10.598,10.746,104450000.0
2006-09-19 20:00:00,10.659,10.793,10.555,10.743,38400000.0
2006-09-20 00:00:00,10.67,10.82,10.577,10.602,54950000.0
2006-09-20 04:00:00,10.609,10.824,10.551,10.643,62200000.0
2006-09-20 08:00:00,10.681,10.827,10.514,10.771,97750000.0
2006-09-20 12:00:00,10.727,11.009,10.51,10.881,102600000.0
2006-09-20 16:00:00,10.916,11.149,10.798,10.907,147050000.0
2006-09-20 20:00:00,10.9,11.037,10.699,10.776,72250000.0
2006-09-21 00:00:00,10.87,11.21,10.586,10.786,44400000.0
2006-09-21 04:00:00,10.666,10.983,10.62,10.808,72550000.0
2006-09-21 08:00:00,10.879,11.058,10.7,10.943,92800000.0
2006-09-21 12:00:00,10.958,11.09,10.701,10.776,101350000.0
2006-09-21 16:00:00,10.843,11.142,10.657,11.044,97050000.0
2006-09-21 20:00:00,11.106,11.222,10.893,11.055,30650000.0
2006-09-22 00:00:00,11.15,11.38,10.965,11.093,35500000.0
2006-09-22 04:00:00,11.129,11.245,10.975,11.044,37900000.0
2006-09-22 08:00:00,11.072,11.328,11.008,11.208,95100000.0
2006-09-22 12:00:00,11.239,11.378,11.05,11.122,100500000.0
2006-09-22 16:00:00,11.187,11.269,10.9,11.041,97950000.0
2006-09-22 20:00:00,11.056,11.213,10.935,11.08,24150000.0
2006-09-24 20:00:00,11.125,11.125,10.992,11.055,1300000.0
2006-09-25 00:00:00,11.069,11.199,10.873,11.032,44550000.0
2006-09-25 04:00:00,10.987,11.18,10.913,11.123,53800000.0
2006-09-25 08:00:00,11.131,11.209,10.888,11.071,86450000.0
2006-09-25 12:00:00,11.028,11.132,10.839,11.005,101250000.0
2006-09-25 16:00:00,11.035,11.239,10.855,11.096,97450000.0
2006-09-25 20:00:00,11.163,11.265,10.987,11.118,24050000.0
2006-09-26 00:00:00,11.145,11.306,11.045,11.237,45550000.0
2006-09-26 04:00:00,11.101,11.311,11.04,11.1,66200000.0
2006-09-26 08:00:00,11.198,11.283,11.021,11.101,90550000.0
2006-09-26 12:00:00,11.131,11.264,10.896,11.13,101300000.0
2006-09-26 16:00:00,11.19,11.45,11.034,11.252,100450000.0
2006-09-26 20:00:00,11.312,11.401,11.16,11.309,70650000.0
2006-09-27 00:00:00,11.294,11.426,11.148,11.309,120100000.0
2006-09-27 04:00:00,11.299,11.443,11.166,11.281,100700000.0
2006-09-27 08:00:00,11.331,11.67,11.228,11.594,98350000.0
2006-09-27 12:00:00,11.591,11.682,11.38,11.466,35000000.0
2006-09-27 16:00:00,11.513,11.671,11.276,11.517,108650000.0
2006-09-27 20:00:00,11.494,11.649,11.404,11.535,36650000.0
2006-09-28 00:00:00,11.547,11.761,11.432,11.661,50050000.0
2006-09-28 04:00:00,11.614,11.745,11.431,11.524,53350000.0
2006-09-28 08:00:00,11.564,11.78,11.426,11.633,96800000.0
2006-09-28 12:00:00,11.671,11.736,11.412,11.53,99950000.0
2006-09-28 16:00:00,11.583,11.683,11.346,11.545,98300000.0
2006-09-28 20:00:00,11.591,11.608,11.36,11.454,37350000.0
2006-09-29 00:00:00,11.53,11.65,11.23,11.378,44200000.0
2006-09-29 04:00:00,11.367,11.589,11.284,11.425,71550000.0
2006-09-29 08:00:00,11.51,11.596,11.303,11.455,81950000.0
2006-09-29 12:00:00,11.471,11.62,11.252,11.341,101400000.0
2006-09-29 16:00:00,11.397,11.492,11.082,11.368,100250000.0
2006-09-29 20:00:00,11.425,11.464,11.226,11.367,46950000.0
2006-10-01 20:00:00,11.359,11.42,11.279,11.373,1400000.0
2006-10-02 00:00:00,11.43,11.72,11.263,11.346,61250000.0
2006-10-02 04:00:00,11.445,11.591,11.328,11.424,46600000.0
2006-10-02 08:00:00,11.495,11.632,11.332,11.499,77450000.0
2006-10-02 12:00:00,11.527,11.726,11.347,11.573,88100000.0
2006-10-02 16:00:00,11.608,11.703,11.299,11.357,100300000.0
2006-10-02 20:00:00,11.342,11.51,11.276,11.472,50450000.0
2006-10-03 00:00:00,11.48,11.54,10.78,11.414,42750000.0
2006-10-03 04:00:00,11.449,11.557,11.273,11.45,59000000.0
2006-10-03 08:00:00,11.415,11.514,11.093,11.25,95200000.0
2006-10-03 12:00:00,11.261,11.358,10.854,11.013,102000000.0
2006-10-03 16:00:00,11.037,11.152,10.636,10.686,116350000.0
2006-10-03 20:00:00,10.721,10.87,10.575,10.673,59350000.0
2006-10-04 00:00:00,10.78,10.97,10.55,10.768,54700000.0
2006-10-04 04:00:00,10.787,10.87,10.6,10.731,69700000.0
2006-10-04 08:00:00,10.787,10.891,10.577,10.758,98500000.0
2006-10-04 12:00:00,10.788,10.941,10.625,10.747,100700000.0
2006-10-04 16:00:00,10.812,10.891,10.401,10.746,103650000.0
2006-10-04 20:00:00,10.631,10.822,10.551,10.777,54450000.0
2006-10-05 00:00:00,10.727,10.916,10.625,10.757,59600000.0
2006-10-05 04:00:00,10.774,10.919,10.57,10.677,72350000.0
2006-10-05 08:00:00,10.614,10.825,10.531,10.705,98050000.0
2006-10-05 12:00:00,10.734,11.135,10.632,10.972,102500000.0
2006-10-05 16:00:00,11.045,11.115,10.756,11.022,101600000.0
2006-10-05 20:00:00,11.017,11.105,10.839,10.965,54300000.0
2006-10-06 00:00:00,11.08,11.13,10.77,10.829,40900000.0
2006-10-06 04:00:00,10.866,11.048,10.813,10.899,56850000.0
2006-10-06 08:00:00,10.865,11.083,10.794,10.938,97150000.0
2006-10-06 12:00:00,10.995,11.081,10.611,10.724,96700000.0
2006-10-06 16:00:00,10.762,11.119,10.608,10.943,93200000.0
2006-10-06 20:00:00,11.007,11.122,10.902,11.039,13650000.0
2006-10-08 20:00:00,10.967,11.08,10.932,11.049,1950000.0
2006-10-09 00:00:00,11.11,11.47,10.97,11.164,47000000.0
2006-10-09 04:00:00,11.221,11.315,11.046,11.148,67700000.0
2006-10-09 08:00:00,11.116,11.404,11.001,11.313,94850000.0
2006-10-09 12:00:00,11.197,11.503,11.092,11.291,99500000.0
2006-10-09 16:00:00,11.33,11.434,11.06,11.262,102100000.0
2006-10-09 20:00:00,11.25,11.348,11.071,11.183,55000000.0
2006-10-10 00:00:00,11.29,11.41,11.06,11.311,50800000.0
2006-10-10 04:00:00,11.287,11.395,11.1,11.217,90050000.0
2006-10-10 08:00:00,11.26,11.398,11.076,11.211,96900000.0
2006-10-10 12:00:00,11.235,11.288,10.921,11.044,102250000.0
2006-10-10 16:00:00,11.084,11.266,10.905,10.943,42100000.0
2006-10-10 20:00:00,11.015,11.059,10.915,10.983,5800000.0
2006-10-11 00:00:00,11.15,11.44,10.881,10.963,7700000.0
2006-10-11 04:00:00,11.026,11.06,10.886,10.995,5950000.0
2006-10-11 08:00:00,10.977,11.203,10.853,11.039,50500000.0
2006-10-11 12:00:00,11.087,11.315,10.905,11.272,99800000.0
2006-10-11 16:00:00,11.249,11.422,11.046,11.23,101450000.0
2006-10-11 20:00:00,11.181,11.26,10.971,11.084,66300000.0
2006-10-12 00:00:00,11.21,11.37,11.025,11.14,47550000.0
2006-10-12 04:00:00,11.197,11.289,11.043,11.183,72200000.0
2006-10-12 08:00:00,11.186,11.374,11.052,11.158,92400000.0
2006-10-12 12:00:00,11.164,11.358,10.961,11.094,99050000.0
2006-10-12 16:00:00,11.128,11.388,11.007,11.244,100200000.0
2006-10-12 20:00:00,11.137,11.362,11.085,11.304,46650000.0
2006-10-13 00:00:00,11.35,11.63,11.127,11.185,43400000.0
2006-10-13 04:00:00,11.262,11.383,11.144,11.192,41800000.0
2006-10-13 08:00:00,11.285,11.368,11.111,11.239,78600000.0
2006-10-13 12:00:00,11.278,11.564,11.136,11.369,83400000.0
2006-10-13 16:00:00,11.435,11.663,11.312,11.59,96200000.0
2006-10-13 20:00:00,11.538,11.635,11.399,11.533,41650000.0
2006-10-15 20:00:00,11.534,11.584,11.455,11.484,1200000.0
2006-10-16 00:00:00,11.537,11.67,11.381,11.504,66950000.0
2006-10-16 04:00:00,11.478,11.644,11.361,11.597,69000000.0
2006-10-16 08:00:00,11.534,11.709,11.434,11.562,93550000.0
2006-10-16 12:00:00,11.595,11.851,11.486,11.729,96350000.0
2006-10-16 16:00:00,11.78,11.88,11.563,11.749,115300000.0
2006-10-16 20:00:00,11.716,11.858,11.601,11.733,54600000.0
2006-10-17 00:00:00,11.84,11.9,11.55,11.68,59650000.0
2006-10-17 04:00:00,11.759,11.874,11.612,11.734,71700000.0
2006-10-17 08:00:00,11.715,11.878,11.596,11.718,93950000.0
2006-10-17 12:00:00,11.746,11.924,11.538,11.545,102450000.0
2006-10-17 16:00:00,11.633,11.743,11.391,11.613,100400000.0
2006-10-17 20:00:00,11.576,11.739,11.483,11.612,56500000.0
2006-10-18 00:00:00,11.68,11.89,11.471,11.676,48250000.0
2006-10-18 04:00:00,11.541,11.759,11.47,11.721,54150000.0
2006-10-18 08:00:00,11.592,11.852,11.486,11.715,97750000.0
2006-10-18 12:00:00,11.748,11.876,11.549,11.772,98100000.0
2006-10-18 16:00:00,11.829,11.88,11.562,11.698,102000000.0
2006-10-18 20:00:00,11.655,11.762,11.518,11.613,29700000.0
2006-10-19 00:00:00,11.77,12.08,11.57,11.668,5950000.0
2006-10-19 04:00:00,11.684,11.742,11.558,11.64,5050000.0
2006-10-19 08:00:00,11.605,11.758,11.463,11.54,62500000.0
2006-10-19 12:00:00,11.603,12.034,11.4,11.909,100700000.0
2006-10-19 16:00:00,11.949,12.09,11.756,12.009,118150000.0
2006-10-19 20:00:00,11.865,12.087,11.847,11.943,61600000.0
2006-10-20 00:00:00,12.07,12.09,11.8,11.963,48650000.0
2006-10-20 04:00:00,11.863,12.069,11.808,11.896,68950000.0
2006-10-20 08:00:00,11.896,12.088,11.806,11.913,90250000.0
2006-10-20 12:00:00,11.938,12.036,11.75,11.887,98450000.0
2006-10-20 16:00:00,11.94,12.005,11.661,11.741,100350000.0
2006-10-20 20:00:00,11.737,11.931,11.666,11.789,49300000.0
2006-10-22 20:00:00,11.84,11.885,11.736,11.785,2150000.0
2006-10-23 00:00:00,11.797,11.88,11.564,11.778,75350000.0
2006-10-23 04:00:00,11.747,11.885,11.626,11.769,67650000.0
2006-10-23 08:00:00,11.841,11.885,11.515,11.617,100950000.0
2006-10-23 12:00:00,11.65,11.789,11.443,11.543,99050000.0
2006-10-23 16:00:00,11.606,11.751,11.386,11.457,107750000.0
2006-10-23 20:00:00,11.518,11.705,11.418,11.565,54850000.0
2006-10-24 00:00:00,11.589,11.719,11.433,11.514,46600000.0
2006-10-24 04:00:00,11.565,11.682,11.356,11.495,72700000.0
2006-10-24 08:00:00,11.514,11.594,11.31,11.474,86800000.0
2006-10-24 12:00:00,11.507,11.654,11.133,11.203,94700000.0
2006-10-24 16:00:00,11.246,11.815,11.115,11.624,108450000.0
2006-10-24 20:00:00,11.614,11.805,11.506,11.68,45000000.0
2006-10-25 00:00:00,11.78,11.91,11.566,11.679,41150000.0
2006-10-25 04:00:00,11.705,11.789,11.498,11.675,54350000.0
2006-10-25 08:00:00,11.652,11.816,11.502,11.642,99850000.0
2006-10-25 12:00:00,11.678,11.845,11.512,11.607,98250000.0
2006-10-25 16:00:00,11.628,11.923,11.493,11.646,100850000.0
2006-10-25 20:00:00,11.766,11.959,11.628,11.812,67450000.0
2006-10-26 00:00:00,11.92,12.19,11.705,11.846,51700000.0
2006-10-26 04:00:00,11.841,11.97,11.676,11.87,56100000.0
2006-10-26 08:00:00,11.735,12.023,11.715,11.862,88350000.0
2006-10-26 12:00:00,11.911,12.172,11.719,12.1,99950000.0
2006-10-26 16:00:00,12.13,12.207,11.945,12.075,98100000.0
2006-10-26 20:00:00,12.008,12.149,11.916,12.015,60450000.0
2006-10-27 00:00:00,12.13,12.173,11.87,11.995,44400000.0
2006-10-27 04:00:00,12.012,12.145,11.871,12.038,37900000.0
2006-10-27 08:00:00,12.063,12.128,11.83,11.995,95850000.0
2006-10-27 12:00:00,12.051,12.159,11.834,11.954,98600000.0
2006-10-27 16:00:00,12.006,12.107,11.806,11.91,101550000.0
2006-10-27 20:00:00,11.914,12.074,11.815,11.946,49700000.0
2006-10-30 00:00:00,12.03,12.22,11.852,12.081,30450000.0
2006-10-30 04:00:00,12.095,12.163,11.943,11.968,57800000.0
2006-10-30 08:00:00,12.015,12.208,11.92,12.088,86350000.0
2006-10-30 12:00:00,12.134,12.25,11.905,11.999,97400000.0
2006-10-30 16:00:00,12.059,12.244,11.912,12.204,103800000.0
2006-10-30 20:00:00,12.112,12.241,11.908,11.954,82450000.0
2006-10-31 00:00:00,12.09,12.27,11.875,11.914,27200000.0
2006-10-31 04:00:00,11.985,12.087,11.764,11.937,70250000.0
2006-10-31 08:00:00,11.985,12.102,11.794,11.907,88600000.0
2006-10-31 12:00:00,11.928,12.092,11.786,11.878,63350000.0
2006-10-31 16:00:00,11.907,12.223,11.768,12.072,165550000.0
2006-10-31 20:00:00,12.081,12.302,12.0,12.068,81350000.0
2006-11-01 00:00:00,12.26,12.51,12.076,12.237,36000000.0
2006-11-01 04:00:00,12.222,12.294,12.052,12.216,54800000.0
2006-11-01 08:00:00,12.206,12.409,12.051,12.263,82600000.0
2006-11-01 12:00:00,12.283,12.472,12.09,12.364,108850000.0
2006-11-01 16:00:00,12.346,12.526,12.136,12.302,133500000.0
2006-11-01 20:00:00,12.188,12.523,12.188,12.332,86650000.0
2006-11-02 00:00:00,12.42,12.6,12.211,12.325,28900000.0
2006-11-02 04:00:00,12.286,12.431,12.188,12.275,42700000.0
2006-11-02 08:00:00,12.261,12.436,12.139,12.272,83100000.0
2006-11-02 12:00:00,12.283,12.477,12.161,12.356,90250000.0
2006-11-02 16:00:00,12.383,12.619,12.25,12.451,123500000.0
2006-11-02 20:00:00,12.47,12.645,12.317,12.514,83950000.0
2006-11-03 00:00:00,12.455,12.579,12.321,12.385,21200000.0
2006-11-03 04:00:00,12.486,12.579,12.328,12.403,28650000.0
2006-11-03 08:00:00,12.378,12.59,12.319,12.446,57350000.0
2006-11-03 12:00:00,12.399,12.7,12.181,12.254,90600000.0
2006-11-03 16:00:00,12.313,12.598,12.204,12.439,102300000.0
2006-11-03 20:00:00,12.44,12.625,12.365,12.511,61600000.0
2006-11-06 00:00:00,12.55,12.73,12.346,12.585,49650000.0
2006-11-06 04:00:00,12.595,12.649,12.391,12.498,76400000.0
2006-11-06 08:00:00,12.478,12.601,12.323,12.422,96400000.0
2006-11-06 12:00:00,12.458,12.569,12.281,12.449,106750000.0
2006-11-06 16:00:00,12.505,12.782,12.32,12.624,130750000.0
2006-11-06 20:00:00,12.553,12.708,12.413,12.57,83700000.0
2006-11-07 00:00:00,12.504,12.64,12.31,12.494,44500000.0
2006-11-07 04:00:00,12.442,12.649,12.319,12.472,78100000.0
2006-11-07 08:00:00,12.391,12.613,12.364,12.472,77700000.0
2006-11-07 12:00:00,12.515,12.695,12.354,12.55,114450000.0
2006-11-07 16:00:00,12.614,12.736,12.4,12.623,164400000.0
2006-11-07 20:00:00,12.549,12.7,12.358,12.425,75550000.0
2006-11-08 00:00:00,12.59,12.69,12.4,12.568,27200000.0
2006-11-08 04:00:00,12.497,12.649,12.416,12.456,61650000.0
2006-11-08 08:00:00,12.562,12.67,12.411,12.534,80750000.0
2006-11-08 12:00:00,12.561,12.65,12.293,12.483,110400000.0
2006-11-08 16:00:00,12.512,12.702,12.314,12.438,163950000.0
2006-11-08 20:00:00,12.399,12.554,12.223,12.27,98500000.0
2006-11-09 00:00:00,12.45,13.03,12.249,12.374,24650000.0
2006-11-09 04:00:00,12.37,12.538,12.253,12.441,50700000.0
2006-11-09 08:00:00,12.462,12.564,12.272,12.501,77500000.0
2006-11-09 12:00:00,12.474,12.714,12.33,12.552,121900000.0
2006-11-09 16:00:00,12.615,12.938,12.457,12.752,137650000.0
2006-11-09 20:00:00,12.779,13.039,12.73,12.975,79250000.0
2006-11-10 00:00:00,12.916,13.051,12.779,12.893,34050000.0
2006-11-10 04:00:00,12.93,13.099,12.802,13.05,75700000.0
2006-11-10 08:00:00,13.0,13.195,12.852,13.032,95100000.0
2006-11-10 12:00:00,13.076,13.164,12.776,12.955,101750000.0
2006-11-10 16:00:00,13.017,13.082,12.689,12.783,104050000.0
2006-11-10 20:00:00,12.826,13.083,12.738,12.954,73500000.0
2006-11-13 00:00:00,13.01,13.106,12.67,12.932,40200000.0
2006-11-13 04:00:00,12.919,13.123,12.884,12.938,55950000.0
2006-11-13 08:00:00,12.954,13.11,12.78,12.933,84300000.0
2006-11-13 12:00:00,12.963,13.029,12.508,12.639,100900000.0
2006-11-13 16:00:00,12.68,12.929,12.536,12.718,140350000.0
2006-11-13 20:00:00,12.716,12.914,12.609,12.821,71450000.0
2006-11-14 00:00:00,12.776,12.924,12.673,12.755,24650000.0
2006-11-14 04:00:00,12.859,12.874,12.611,12.728,48400000.0
2006-11-14 08:00:00,12.749,12.843,12.561,12.752,83700000.0
2006-11-14 12:00:00,12.783,12.95,12.622,12.852,99100000.0
2006-11-14 16:00:00,12.889,13.017,12.575,12.776,107850000.0
2006-11-14 20:00:00,12.769,12.904,12.571,12.631,75200000.0
2006-11-15 00:00:00,12.79,12.91,12.49,12.686,33450000.0
2006-11-15 04:00:00,12.687,12.853,12.569,12.663,60500000.0
2006-11-15 08:00:00,12.64,12.833,12.514,12.678,95400000.0
2006-11-15 12:00:00,12.707,12.799,12.309,12.471,137750000.0
2006-11-15 16:00:00,12.521,12.911,12.357,12.79,145900000.0
2006-11-15 20:00:00,12.86,12.932,12.655,12.809,79150000.0
2006-11-16 00:00:00,12.78,12.97,12.714,12.858,27500000.0
2006-11-16 04:00:00,12.866,12.955,12.691,12.76,44350000.0
2006-11-16 08:00:00,12.799,12.947,12.642,12.887,77250000.0
2006-11-16 12:00:00,12.848,13.107,12.704,13.051,132400000.0
2006-11-16 16:00:00,13.068,13.176,12.712,12.866,154850000.0
2006-11-16 20:00:00,12.905,12.99,12.598,12.723,80350000.0
2006-11-17 00:00:00,12.676,12.809,12.565,12.666,35750000.0
2006-11-17 04:00:00,12.624,12.847,12.56,12.695,60450000.0
2006-11-17 08:00:00,12.743,12.845,12.564,12.761,80750000.0
2006-11-17 12:00:00,12.718,12.802,12.409,12.53,98700000.0
2006-11-17 16:00:00,12.567,12.863,12.46,12.738,102150000.0
2006-11-17 20:00:00,12.708,12.805,12.55,12.717,65350000.0
2006-11-20 00:00:00,12.79,12.97,12.59,12.749,43900000.0
2006-11-20 04:00:00,12.754,12.872,12.612,12.747,73900000.0
2006-11-20 08:00:00,12.786,12.951,12.618,12.807,86150000.0
2006-11-20 12:00:00,12.855,12.978,12.691,12.797,92950000.0
2006-11-20 16:00:00,12.844,12.971,12.595,12.747,104500000.0
2006-11-20 20:00:00,12.765,12.786,12.532,12.643,68550000.0
2006-11-21 00:00:00,12.73,13.09,12.545,12.651,42550000.0
2006-11-21 04:00:00,12.695,12.809,12.559,12.633,56350000.0
2006-11-21 08:00:00,12.708,12.969,12.561,12.837,87150000.0
2006-11-21 12:00:00,12.84,13.069,12.697,12.941,108950000.0
2006-11-21 16:00:00,12.969,13.093,12.781,12.944,148750000.0
2006-11-21 20:00:00,12.929,13.099,12.797,12.94,91100000.0
2006-11-22 00:00:00,13.02,13.21,12.814,12.949,35950000.0
2006-11-22 04:00:00,12.988,13.04,12.771,12.94,41350000.0
2006-11-22 08:00:00,12.986,13.134,12.795,12.952,89650000.0
2006-11-22 12:00:00,13.029,13.175,12.828,13.009,98100000.0
2006-11-22 16:00:00,13.036,13.208,12.809,12.942,101900000.0
2006-11-22 20:00:00,12.895,13.079,12.832,13.003,38500000.0
2006-11-23 00:00:00,12.956,13.068,12.855,12.913,12150000.0
2006-11-23 04:00:00,12.972,13.099,12.851,12.933,16100000.0
2006-11-23 08:00:00,13.014,13.086,12.815,12.968,40550000.0
2006-11-23 12:00:00,13.007,13.148,12.87,12.955,41950000.0
2006-11-23 16:00:00,12.917,13.15,12.886,12.974,37400000.0
2006-11-23 20:00:00,12.952,13.13,12.916,12.984,7200000.0
2006-11-24 00:00:00,13.1,13.46,12.904,12.928,26950000.0
2006-11-24 04:00:00,13.063,13.152,12.921,13.057,35600000.0
2006-11-24 08:00:00,13.063,13.291,12.91,13.187,75100000.0
2006-11-24 12:00:00,13.209,13.466,13.09,13.324,101000000.0
2006-11-24 16:00:00,13.404,13.479,13.201,13.374,96250000.0
2006-11-24 20:00:00,13.428,13.483,13.221,13.363,19050000.0
2006-11-27 00:00:00,13.43,13.564,13.263,13.428,57400000.0
2006-11-27 04:00:00,13.444,13.557,13.272,13.433,62000000.0
2006-11-27 08:00:00,13.406,13.573,13.28,13.406,91650000.0
2006-11-27 12:00:00,13.453,13.528,13.181,13.371,96300000.0
2006-11-27 16:00:00,13.443,13.563,13.278,13.421,106600000.0
2006-11-27 20:00:00,13.404,13.527,13.265,13.456,70250000.0
2006-11-28 00:00:00,13.47,13.76,13.299,13.413,36800000.0
2006-11-28 04:00:00,13.474,13.511,13.258,13.366,58750000.0
2006-11-28 08:00:00,13.42,13.521,13.253,13.377,81450000.0
2006-11-28 12:00:00,13.4,13.551,13.229,13.418,115900000.0
2006-11-28 16:00:00,13.456,13.575,13.257,13.423,137150000.0
2006-11-28 20:00:00,13.359,13.769,13.35,13.637,82950000.0
2006-11-29 00:00:00,13.657,13.758,13.458,13.612,35050000.0
2006-11-29 04:00:00,13.528,13.685,13.441,13.573,50850000.0
2006-11-29 08:00:00,13.564,13.786,13.416,13.609,77850000.0
2006-11-29 12:00:00,13.625,13.772,13.356,13.465,98300000.0
2006-11-29 16:00:00,13.511,13.687,13.382,13.512,86800000.0
2006-11-29 20:00:00,13.588,13.66,13.324,13.529,76800000.0
2006-11-30 00:00:00,13.435,13.62,13.368,13.483,40650000.0
2006-11-30 04:00:00,13.484,13.611,13.367,13.488,48200000.0
2006-11-30 08:00:00,13.48,13.683,13.407,13.54,80400000.0
2006-11-30 12:00:00,13.602,13.839,13.443,13.743,97300000.0
2006-11-30 16:00:00,13.79,13.975,13.646,13.844,96400000.0
2006-11-30 20:00:00,13.913,13.959,13.762,13.863,5650000.0
2006-12-01 00:00:00,13.93,14.03,13.723,13.85,35150000.0
2006-12-01 04:00:00,13.817,13.962,13.699,13.872,42950000.0
2006-12-01 08:00:00,13.869,14.013,13.669,13.845,93000000.0
2006-12-01 12:00:00,13.863,13.938,13.663,13.831,109350000.0
2006-12-01 16:00:00,13.872,14.086,13.715,13.921,122800000.0
2006-12-01 20:00:00,13.992,14.058,13.784,13.877,69500000.0
2006-12-04 00:00:00,13.98,14.1,13.824,13.953,36450000.0
2006-12-04 04:00:00,13.982,14.062,13.822,13.886,56150000.0
2006-12-04 08:00:00,13.909,14.063,13.772,13.918,80700000.0
2006-12-04 12:00:00,13.927,14.071,13.761,13.913,93200000.0
2006-12-04 16:00:00,13.968,14.091,13.787,14.015,104050000.0
2006-12-04 20:00:00,14.01,14.131,13.862,14.011,41750000.0
2006-12-05 00:00:00,13.988,14.105,13.907,13.985,11450000.0
2006-12-05 04:00:00,14.034,14.128,13.827,13.942,32850000.0
2006-12-05 08:00:00,14.012,14.082,13.786,13.934,85600000.0
2006-12-05 12:00:00,13.946,14.177,13.826,14.124,110100000.0
2006-12-05 16:00:00,14.043,14.2,13.675,13.85,135200000.0
2006-12-05 20:00:00,13.816,13.909,13.602,13.771,95100000.0
2006-12-06 00:00:00,13.715,13.816,13.474,13.601,77600000.0
2006-12-06 04:00:00,13.664,13.723,13.448,13.623,84850000.0
2006-12-06 08:00:00,13.687,13.757,13.399,13.498,101200000.0
2006-12-06 12:00:00,13.532,13.696,13.387,13.551,107850000.0
2006-12-06 16:00:00,13.595,13.846,13.483,13.551,110600000.0
2006-12-06 20:00:00,13.621,13.691,13.347,13.421,92950000.0
2006-12-07 00:00:00,13.488,13.601,13.256,13.388,80350000.0
2006-12-07 04:00:00,13.43,13.568,13.24,13.408,73600000.0
2006-12-07 08:00:00,13.416,13.654,13.314,13.523,100850000.0
2006-12-07 12:00:00,13.57,13.706,13.422,13.556,110600000.0
2006-12-07 16:00:00,13.564,13.788,13.331,13.751,134300000.0
2006-12-07 20:00:00,13.703,13.955,13.612,13.811,90650000.0
2006-12-08 00:00:00,13.88,13.96,13.65,13.784,59450000.0
2006-12-08 04:00:00,13.807,13.907,13.635,13.81,75900000.0
2006-12-08 08:00:00,13.809,13.9,13.621,13.75,85750000.0
2006-12-08 12:00:00,13.79,13.926,13.621,13.828,103000000.0
2006-12-08 16:00:00,13.888,14.002,13.521,13.606,119900000.0
2006-12-08 20:00:00,13.73,13.825,13.483,13.613,87550000.0
2006-12-11 00:00:00,13.69,13.94,13.417,13.551,75850000.0
2006-12-11 04:00:00,13.538,13.731,13.42,13.63,79350000.0
2006-12-11 08:00:00,13.625,13.791,13.487,13.635,93500000.0
2006-12-11 12:00:00,13.666,13.754,13.485,13.586,103600000.0
2006-12-11 16:00:00,13.615,13.897,13.477,13.855,123450000.0
2006-12-11 20:00:00,13.817,13.89,13.577,13.702,74650000.0
2006-12-12 00:00:00,13.713,13.839,13.598,13.72,35000000.0
2006-12-12 04:00:00,13.716,13.88,13.594,13.742,52650000.0
2006-12-12 08:00:00,13.714,13.887,13.618,13.767,70700000.0
2006-12-12 12:00:00,13.797,13.906,13.617,13.698,95100000.0
2006-12-12 16:00:00,13.73,13.926,13.606,13.766,101050000.0
2006-12-12 20:00:00,13.755,13.876,13.595,13.755,75000000.0
2006-12-13 00:00:00,13.85,13.899,13.56,13.773,35250000.0
2006-12-13 04:00:00,13.767,13.905,13.631,13.734,46950000.0
2006-12-13 08:00:00,13.737,13.888,13.612,13.821,73150000.0
2006-12-13 12:00:00,13.775,13.899,13.547,13.648,93100000.0
2006-12-13 16:00:00,13.675,13.833,13.424,13.749,103100000.0
2006-12-13 20:00:00,13.624,13.8,13.546,13.721,59450000.0
2006-12-14 00:00:00,13.76,13.86,13.563,13.755,35100000.0
2006-12-14 04:00:00,13.717,13.814,13.551,13.624,40250000.0
2006-12-14 08:00:00,13.687,13.861,13.539,13.692,74600000.0
2006-12-14 12:00:00,13.732,13.859,13.594,13.725,92350000.0
2006-12-14 16:00:00,13.761,13.866,13.587,13.756,105800000.0
2006-12-14 20:00:00,13.722,13.84,13.551,13.679,84600000.0
2006-12-15 00:00:00,13.679,13.782,13.56,13.69,26650000.0
2006-12-15 04:00:00,13.578,13.793,13.563,13.685,41400000.0
2006-12-15 08:00:00,13.728,13.844,13.557,13.66,85000000.0
2006-12-15 12:00:00,13.686,13.822,13.532,13.691,93050000.0
2006-12-15 16:00:00,13.743,13.811,13.108,13.249,107050000.0
2006-12-15 20:00:00,13.225,13.31,12.63,12.749,100700000.0
2006-12-18 00:00:00,12.85,13.03,12.28,12.801,35350000.0
2006-12-18 04:00:00,12.837,12.935,12.68,12.842,56500000.0
2006-12-18 08:00:00,12.829,12.989,12.66,12.83,90400000.0
2006-12-18 12:00:00,12.881,12.979,12.64,12.743,102000000.0
2006-12-18 16:00:00,12.743,12.869,12.147,12.335,121900000.0
2006-12-18 20:00:00,12.326,12.46,12.204,12.374,81750000.0
2006-12-19 00:00:00,12.38,12.61,12.282,12.434,44050000.0
2006-12-19 04:00:00,12.427,12.604,12.367,12.49,65850000.0
2006-12-19 08:00:00,12.384,12.642,12.357,12.442,96150000.0
2006-12-19 12:00:00,12.477,12.562,12.169,12.33,113500000.0
2006-12-19 16:00:00,12.391,12.71,12.261,12.575,126300000.0
2006-12-19 20:00:00,12.514,12.683,12.407,12.577,77050000.0
2006-12-20 00:00:00,12.63,12.773,12.37,12.564,53750000.0
2006-12-20 04:00:00,12.625,12.75,12.495,12.575,67050000.0
2006-12-20 08:00:00,12.578,12.766,12.467,12.648,88350000.0
2006-12-20 12:00:00,12.686,12.807,12.457,12.541,101800000.0
2006-12-20 16:00:00,12.605,12.638,12.24,12.429,122100000.0
2006-12-20 20:00:00,12.402,12.591,12.274,12.354,83900000.0
2006-12-21 00:00:00,12.365,12.573,12.296,12.388,37650000.0
2006-12-21 04:00:00,12.455,12.572,12.304,12.43,45800000.0
2006-12-21 08:00:00,12.411,12.574,12.301,12.422,92550000.0
2006-12-21 12:00:00,12.465,12.602,12.271,12.328,99000000.0
2006-12-21 16:00:00,12.374,12.487,12.178,12.357,109500000.0
2006-12-21 20:00:00,12.266,12.413,12.148,12.294,80500000.0
2006-12-22 00:00:00,12.36,12.59,12.196,12.323,42700000.0
2006-12-22 04:00:00,12.311,12.451,12.184,12.311,38700000.0
2006-12-22 08:00:00,12.319,12.49,12.198,12.352,62300000.0
2006-12-22 12:00:00,12.403,12.557,12.264,12.385,93500000.0
2006-12-22 16:00:00,12.463,12.581,12.292,12.426,93450000.0
2006-12-22 20:00:00,12.391,12.596,12.318,12.454,47000000.0
2006-12-25 00:00:00,12.491,12.583,12.408,12.583,9150000.0
2006-12-25 04:00:00,12.546,12.627,12.405,12.521,11950000.0
2006-12-25 08:00:00,12.465,12.631,12.392,12.496,20650000.0
2006-12-25 12:00:00,12.557,12.648,12.396,12.432,21600000.0
2006-12-25 16:00:00,12.558,12.618,12.378,12.483,13900000.0
2006-12-25 20:00:00,12.524,12.569,12.385,12.475,7750000.0
2006-12-26 00:00:00,12.72,12.77,12.419,12.668,27400000.0
2006-12-26 04:00:00,12.658,12.759,12.519,12.641,31700000.0
2006-12-26 08:00:00,12.61,12.801,12.503,12.626,58850000.0
2006-12-26 12:00:00,12.663,12.786,12.465,12.613,83100000.0
2006-12-26 16:00:00,12.661,12.778,12.481,12.55,97400000.0
2006-12-26 20:00:00,12.644,12.705,12.39,12.602,60100000.0
2006-12-27 00:00:00,12.65,12.86,12.453,12.496,46850000.0
2006-12-27 04:00:00,12.603,12.773,12.474,12.509,58250000.0
2006-12-27 08:00:00,12.527,12.777,12.462,12.644,71700000.0
2006-12-27 12:00:00,12.688,12.865,12.545,12.642,102000000.0
2006-12-27 16:00:00,12.697,12.791,12.517,12.696,112250000.0
2006-12-27 20:00:00,12.696,12.809,12.572,12.704,70300000.0
2006-12-28 00:00:00,12.77,12.88,12.583,12.659,29300000.0
2006-12-28 04:00:00,12.7,12.834,12.57,12.699,34800000.0
2006-12-28 08:00:00,12.721,12.826,12.565,12.776,70350000.0
2006-12-28 12:00:00,12.729,12.886,12.574,12.781,93750000.0
2006-12-28 16:00:00,12.829,12.896,12.606,12.743,99450000.0
2006-12-28 20:00:00,12.793,12.883,12.631,12.792,63000000.0
2006-12-29 00:00:00,12.81,12.902,12.655,12.824,50150000.0
2006-12-29 04:00:00,12.801,12.894,12.649,12.649,45850000.0
2006-12-29 08:00:00,12.797,12.922,12.642,12.864,67800000.0
2006-12-29 12:00:00,12.786,12.926,12.665,12.714,90450000.0
2006-12-29 16:00:00,12.807,12.895,12.601,12.703,96900000.0
2006-12-29 20:00:00,12.749,12.929,12.638,12.721,44100000.0
2007-01-01 00:00:00,12.777,12.933,12.707,12.764,8800000.0
2007-01-01 04:00:00,12.835,12.922,12.708,12.758,6650000.0
2007-01-01 08:00:00,12.856,12.938,12.693,12.854,16000000.0
2007-01-01 12:00:00,12.773,12.923,12.682,12.859,15800000.0
2007-01-01 16:00:00,12.785,12.916,12.688,12.887,10550000.0
2007-01-01 20:00:00,12.842,12.884,12.711,12.794,7250000.0
2007-01-02 00:00:00,12.95,13.16,12.704,12.804,49000000.0
2007-01-02 04:00:00,12.854,12.998,12.738,12.929,47550000.0
2007-01-02 08:00:00,12.864,13.13,12.766,12.967,86000000.0
2007-01-02 12:00:00,13.02,13.118,12.805,12.943,95100000.0
2007-01-02 16:00:00,13.003,13.186,12.838,13.064,88850000.0
2007-01-02 20:00:00,13.08,13.178,12.949,13.067,38950000.0
2007-01-03 00:00:00,13.073,13.173,12.934,13.061,37450000.0
2007-01-03 04:00:00,13.017,13.196,12.953,13.06,31400000.0
2007-01-03 08:00:00,13.066,13.195,12.87,12.954,85500000.0
2007-01-03 12:00:00,12.988,13.067,12.625,12.766,142650000.0
2007-01-03 16:00:00,12.885,13.171,12.326,12.502,154050000.0
2007-01-03 20:00:00,12.536,12.653,12.361,12.462,72850000.0
2007-01-04 00:00:00,12.496,12.685,12.378,12.532,51050000.0
2007-01-04 04:00:00,12.512,12.728,12.457,12.615,45600000.0
2007-01-04 08:00:00,12.561,12.672,12.201,12.328,88500000.0
2007-01-04 12:00:00,12.361,12.678,12.224,12.576,102350000.0
2007-01-04 16:00:00,12.606,12.789,12.438,12.708,101550000.0
2007-01-04 20:00:00,12.725,12.828,12.391,12.483,82050000.0
2007-01-05 00:00:00,12.491,12.664,12.369,12.594,70900000.0
2007-01-05 04:00:00,12.472,12.664,12.397,12.521,70100000.0
2007-01-05 08:00:00,12.598,12.75,12.394,12.598,100450000.0
2007-01-05 12:00:00,12.621,12.745,12.209,12.334,121300000.0
2007-01-05 16:00:00,12.354,12.496,11.902,12.123,132750000.0
2007-01-05 20:00:00,12.088,12.244,11.942,12.123,76950000.0
2007-01-08 00:00:00,12.083,12.19,11.98,12.099,28900000.0
2007-01-08 04:00:00,12.115,12.164,11.935,11.998,49250000.0
2007-01-08 08:00:00,12.014,12.16,11.844,12.037,86900000.0
2007-01-08 12:00:00,12.067,12.277,11.907,12.154,98550000.0
2007-01-08 16:00:00,12.188,12.351,11.929,12.145,106700000.0
2007-01-08 20:00:00,12.174,12.344,12.053,12.155,67200000.0
2007-01-09 00:00:00,12.184,12.366,12.103,12.289,49800000.0
2007-01-09 04:00:00,12.272,12.376,12.12,12.198,65750000.0
2007-01-09 08:00:00,12.191,12.45,12.119,12.284,92750000.0
2007-01-09 12:00:00,12.306,12.423,11.985,12.151,100100000.0
2007-01-09 16:00:00,12.213,12.472,12.069,12.405,116600000.0
2007-01-09 20:00:00,12.412,12.522,12.239,12.383,68000000.0
2007-01-10 00:00:00,12.48,12.5,12.17,12.388,43350000.0
2007-01-10 04:00:00,12.359,12.481,12.216,12.326,55650000.0
2007-01-10 08:00:00,12.399,12.572,12.181,12.296,93550000.0
2007-01-10 12:00:00,12.332,12.503,12.129,12.293,101950000.0
2007-01-10 16:00:00,12.338,12.441,12.022,12.225,102150000.0
2007-01-10 20:00:00,12.234,12.44,12.148,12.245,42600000.0
2007-01-11 00:00:00,12.35,12.52,12.125,12.234,25550000.0
2007-01-11 04:00:00,12.174,12.38,12.1,12.207,56300000.0
2007-01-11 08:00:00,12.263,12.424,12.11,12.28,81250000.0
2007-01-11 12:00:00,12.316,12.514,12.165,12.332,120550000.0
2007-01-11 16:00:00,12.427,12.534,12.208,12.302,132050000.0
2007-01-11 20:00:00,12.295,12.424,12.124,12.21,44000000.0
2007-01-12 00:00:00,12.31,12.84,12.108,12.213,33000000.0
2007-01-12 04:00:00,12.258,12.44,12.125,12.322,54200000.0
2007-01-12 08:00:00,12.358,12.45,12.202,12.336,76200000.0
2007-01-12 12:00:00,12.356,12.484,12.201,12.344,98300000.0
2007-01-12 16:00:00,12.36,12.824,12.245,12.731,95350000.0
2007-01-12 20:00:00,12.766,12.859,12.566,12.733,45700000.0
2007-01-15 00:00:00,12.84,12.915,12.649,12.799,33100000.0
2007-01-15 04:00:00,12.731,12.899,12.621,12.818,43350000.0
2007-01-15 08:00:00,12.778,12.916,12.624,12.775,71750000.0
2007-01-15 12:00:00,12.794,12.927,12.647,12.736,65300000.0
2007-01-15 16:00:00,12.793,12.872,12.633,12.746,59550000.0
2007-01-15 20:00:00,12.795,12.881,12.656,12.753,31650000.0
2007-01-16 00:00:00,12.87,12.9,12.51,12.776,30750000.0
2007-01-16 04:00:00,12.765,12.854,12.608,12.708,51700000.0
2007-01-16 08:00:00,12.78,12.875,12.515,12.703,80350000.0
2007-01-16 12:00:00,12.747,12.853,12.552,12.647,94300000.0
2007-01-16 16:00:00,12.71,12.861,12.386,12.531,133200000.0
2007-01-16 20:00:00,12.55,12.654,12.337,12.445,46250000.0
2007-01-17 00:00:00,12.455,12.617,12.385,12.48,22650000.0
2007-01-17 04:00:00,12.486,12.626,12.373,12.484,39000000.0
2007-01-17 08:00:00,12.532,12.644,12.331,12.418,72950000.0
2007-01-17 12:00:00,12.453,12.568,12.17,12.402,99000000.0
2007-01-17 16:00:00,12.472,12.898,12.313,12.819,107750000.0
2007-01-17 20:00:00,12.812,12.852,12.576,12.651,55350000.0
2007-01-18 00:00:00,12.696,12.872,12.609,12.783,54500000.0
2007-01-18 04:00:00,12.735,12.876,12.612,12.771,55200000.0
2007-01-18 08:00:00,12.773,12.935,12.628,12.785,89550000.0
2007-01-18 12:00:00,12.81,12.904,12.538,12.651,103900000.0
2007-01-18 16:00:00,12.689,12.908,12.479,12.482,120550000.0
2007-01-18 20:00:00,12.523,12.68,12.388,12.593,68100000.0
2007-01-19 00:00:00,12.539,12.717,12.454,12.536,42300000.0
2007-01-19 04:00:00,12.603,12.704,12.448,12.625,42100000.0
2007-01-19 08:00:00,12.564,12.705,12.39,12.564,76800000.0
2007-01-19 12:00:00,12.591,12.761,12.43,12.629,105950000.0
2007-01-19 16:00:00,12.662,12.859,12.477,12.784,137250000.0
2007-01-19 20:00:00,12.791,12.903,12.617,12.725,49200000.0
2007-01-22 00:00:00,12.85,13.1,12.638,12.743,23500000.0
2007-01-22 04:00:00,12.788,12.891,12.658,12.744,32300000.0
2007-01-22 08:00:00,12.793,12.89,12.64,12.796,71500000.0
2007-01-22 12:00:00,12.776,12.913,12.585,12.688,124200000.0
2007-01-22 16:00:00,12.766,13.133,12.593,12.834,156050000.0
2007-01-22 20:00:00,12.878,13.008,12.692,12.782,68150000.0
2007-01-23 00:00:00,12.804,12.96,12.699,12.826,40300000.0
2007-01-23 04:00:00,12.835,12.944,12.696,12.817,54100000.0
2007-01-23 08:00:00,12.876,13.068,12.72,12.963,88350000.0
2007-01-23 12:00:00,12.982,13.194,12.847,13.061,99500000.0
2007-01-23 16:00:00,13.098,13.282,12.889,13.025,131850000.0
2007-01-23 20:00:00,13.139,13.314,12.952,13.221,59250000.0
2007-01-24 00:00:00,13.22,13.28,12.991,13.073,50350000.0
2007-01-24 04:00:00,13.075,13.259,12.999,13.062,63400000.0
2007-01-24 08:00:00,13.128,13.224,12.952,13.074,94650000.0
2007-01-24 12:00:00,13.115,13.274,12.945,13.102,115800000.0
2007-01-24 16:00:00,13.169,13.209,12.852,13.139,131700000.0
2007-01-24 20:00:00,13.044,13.253,12.994,13.155,61650000.0
2007-01-25 00:00:00,13.21,13.53,13.001,13.188,46200000.0
2007-01-25 04:00:00,13.134,13.263,12.968,13.055,60700000.0
2007-01-25 08:00:00,13.116,13.354,12.991,13.213,91750000.0
2007-01-25 12:00:00,13.246,13.537,13.122,13.373,103950000.0
2007-01-25 16:00:00,13.415,13.521,13.161,13.277,108150000.0
2007-01-25 20:00:00,13.327,13.47,13.052,13.15,76600000.0
2007-01-26 00:00:00,13.152,13.325,13.046,13.213,46050000.0
2007-01-26 04:00:00,13.197,13.32,13.085,13.15,41800000.0
2007-01-26 08:00:00,13.268,13.376,13.101,13.234,77250000.0
2007-01-26 12:00:00,13.252,13.357,12.993,13.266,97800000.0
2007-01-26 16:00:00,13.312,13.439,13.111,13.255,100500000.0
2007-01-26 20:00:00,13.184,13.385,13.1,13.228,47900000.0
2007-01-29 00:00:00,13.252,13.461,13.179,13.327,35000000.0
2007-01-29 04:00:00,13.32,13.427,13.189,13.279,33000000.0
2007-01-29 08:00:00,13.346,13.418,13.094,13.174,87100000.0
2007-01-29 12:00:00,13.197,13.314,12.991,13.071,111850000.0
2007-01-29 16:00:00,13.129,13.34,12.958,13.182,136750000.0
2007-01-29 20:00:00,13.228,13.258,12.952,13.105,62900000.0
2007-01-30 00:00:00,13.079,13.218,12.978,13.145,53950000.0
2007-01-30 04:00:00,13.108,13.208,12.987,13.078,57150000.0
2007-01-30 08:00:00,13.07,13.215,12.896,13.015,85000000.0
2007-01-30 12:00:00,13.042,13.276,12.915,13.131,99550000.0
2007-01-30 16:00:00,13.191,13.401,13.052,13.292,106500000.0
2007-01-30 20:00:00,13.242,13.386,13.104,13.242,76300000.0
2007-01-31 00:00:00,13.34,13.62,13.116,13.276,48000000.0
2007-01-31 04:00:00,13.271,13.354,13.078,13.254,76100000.0
2007-01-31 08:00:00,13.2,13.343,13.063,13.224,88200000.0
2007-01-31 12:00:00,13.249,13.383,13.062,13.151,101350000.0
2007-01-31 16:00:00,13.209,13.655,13.047,13.407,118850000.0
2007-01-31 20:00:00,13.465,13.579,13.277,13.375,71200000.0
2007-02-01 00:00:00,13.5,13.76,13.322,13.411,57900000.0
2007-02-01 04:00:00,13.507,13.604,13.346,13.456,72450000.0
2007-02-01 08:00:00,13.508,13.622,13.336,13.47,85750000.0
2007-02-01 12:00:00,13.505,13.723,13.348,13.615,98800000.0
2007-02-01 16:00:00,13.673,13.775,13.462,13.543,103050000.0
2007-02-01 20:00:00,13.645,13.731,13.404,13.535,76550000.0
2007-02-02 00:00:00,13.557,13.697,13.43,13.447,61650000.0
2007-02-02 04:00:00,13.58,13.672,13.384,13.579,61650000.0
2007-02-02 08:00:00,13.543,13.687,13.376,13.475,74700000.0
2007-02-02 12:00:00,13.492,13.724,13.327,13.372,130650000.0
2007-02-02 16:00:00,13.448,13.495,13.058,13.165,156700000.0
2007-02-02 20:00:00,13.248,13.419,13.1,13.317,67450000.0
2007-02-05 00:00:00,13.38,13.51,13.205,13.28,48150000.0
2007-02-05 04:00:00,13.348,13.444,13.189,13.318,70300000.0
2007-02-05 08:00:00,13.251,13.457,13.144,13.241,97150000.0
2007-02-05 12:00:00,13.282,13.449,13.103,13.336,101650000.0
2007-02-05 16:00:00,13.389,13.545,13.218,13.381,104900000.0
2007-02-05 20:00:00,13.433,13.564,13.285,13.464,77450000.0
2007-02-06 00:00:00,13.362,13.51,13.235,13.393,43200000.0
2007-02-06 04:00:00,13.376,13.512,13.252,13.38,45800000.0
2007-02-06 08:00:00,13.361,13.654,13.264,13.496,83350000.0
2007-02-06 12:00:00,13.536,13.806,13.415,13.673,130800000.0
2007-02-06 16:00:00,13.716,13.789,13.373,13.596,143600000.0
2007-02-06 20:00:00,13.553,13.676,13.386,13.581,73400000.0
2007-02-07 00:00:00,13.519,13.68,13.434,13.516,51100000.0
2007-02-07 04:00:00,13.582,13.688,13.44,13.544,60200000.0
2007-02-07 08:00:00,13.655,13.734,13.462,13.592,82350000.0
2007-02-07 12:00:00,13.627,13.718,13.407,13.551,91550000.0
2007-02-07 16:00:00,13.585,13.763,13.464,13.615,107150000.0
2007-02-07 20:00:00,13.595,13.682,13.434,13.505,37350000.0
2007-02-08 00:00:00,13.58,13.83,13.407,13.567,34850000.0
2007-02-08 04:00:00,13.521,13.661,13.431,13.575,56150000.0
2007-02-08 08:00:00,13.574,13.664,13.327,13.451,84600000.0
2007-02-08 12:00:00,13.506,13.6,13.291,13.484,94250000.0
2007-02-08 16:00:00,13.53,13.857,13.41,13.728,93700000.0
2007-02-08 20:00:00,13.71,13.817,13.53,13.688,74350000.0
2007-02-09 00:00:00,13.652,13.856,13.555,13.638,58650000.0
2007-02-09 04:00:00,13.696,13.794,13.547,13.607,37850000.0
2007-02-09 08:00:00,13.646,13.909,13.574,13.77,31050000.0
2007-02-09 12:00:00,13.781,13.886,13.625,13.713,102500000.0
2007-02-09 16:00:00,13.776,13.946,13.617,13.84,104400000.0
2007-02-09 20:00:00,13.855,13.907,13.649,13.762,74350000.0
2007-02-12 00:00:00,13.84,13.91,13.46,13.774,63750000.0
2007-02-12 04:00:00,13.784,13.924,13.645,13.66,57950000.0
2007-02-12 08:00:00,13.648,13.901,13.596,13.717,93200000.0
2007-02-12 12:00:00,13.739,13.859,13.476,13.577,102200000.0
2007-02-12 16:00:00,13.614,13.76,13.36,13.466,118450000.0
2007-02-12 20:00:00,13.569,13.705,13.405,13.533,84700000.0
2007-02-13 00:00:00,13.64,13.93,13.469,13.623,61700000.0
2007-02-13 04:00:00,13.513,13.735,13.481,13.621,72800000.0
2007-02-13 08:00:00,13.602,13.823,13.495,13.685,91900000.0
2007-02-13 12:00:00,13.715,13.915,13.559,13.811,100100000.0
2007-02-13 16:00:00,13.84,13.988,13.66,13.809,105500000.0
2007-02-13 20:00:00,13.839,13.895,13.64,13.744,79150000.0
2007-02-14 00:00:00,13.85,14.08,13.667,13.753,67450000.0
2007-02-14 04:00:00,13.805,13.978,13.701,13.786,83100000.0
2007-02-14 08:00:00,13.845,14.01,13.701,13.87,98800000.0
2007-02-14 12:00:00,13.922,14.077,13.701,13.943,97850000.0
2007-02-14 16:00:00,14.016,14.077,13.755,13.837,108100000.0
2007-02-14 20:00:00,13.941,14.061,13.732,13.931,74050000.0
2007-02-15 00:00:00,14.01,14.046,13.754,13.914,39750000.0
2007-02-15 04:00:00,13.801,14.029,13.733,13.916,76300000.0
2007-02-15 08:00:00,13.792,14.04,13.759,13.893,86450000.0
2007-02-15 12:00:00,13.933,14.064,13.731,13.832,109450000.0
2007-02-15 16:00:00,13.885,14.009,13.647,13.883,149750000.0
2007-02-15 20:00:00,13.815,13.998,13.739,13.817,72100000.0
2007-02-16 00:00:00,13.874,14.01,13.75,13.937,35550000.0
2007-02-16 04:00:00,13.935,14.034,13.768,13.84,49750000.0
2007-02-16 08:00:00,13.9,13.981,13.692,13.818,91000000.0
2007-02-16 12:00:00,13.835,13.942,13.655,13.742,99950000.0
2007-02-16 16:00:00,13.793,14.038,13.657,13.966,132950000.0
2007-02-16 20:00:00,13.839,13.983,13.75,13.866,40400000.0
2007-02-19 00:00:00,13.95,14.032,13.762,13.883,35350000.0
2007-02-19 04:00:00,13.954,14.061,13.823,13.989,52250000.0
2007-02-19 08:00:00,13.992,14.066,13.809,13.912,72600000.0
2007-02-19 12:00:00,13.95,14.053,13.794,13.9,76100000.0
2007-02-19 16:00:00,13.865,14.049,13.78,13.952,58900000.0
2007-02-19 20:00:00,13.963,14.016,13.794,13.886,42150000.0
2007-02-20 00:00:00,14.0,14.063,13.65,13.937,46500000.0
2007-02-20 04:00:00,13.967,14.045,13.798,13.957,55800000.0
2007-02-20 08:00:00,13.883,14.045,13.729,13.88,89500000.0
2007-02-20 12:00:00,13.892,13.986,13.708,13.82,97550000.0
2007-02-20 16:00:00,13.892,13.973,13.513,13.694,122500000.0
2007-02-20 20:00:00,13.725,13.855,13.594,13.745,80250000.0
2007-02-21 00:00:00,13.739,13.857,13.612,13.719,57750000.0
2007-02-21 04:00:00,13.779,13.849,13.582,13.66,69100000.0
2007-02-21 08:00:00,13.674,13.83,13.523,13.645,88650000.0
2007-02-21 12:00:00,13.698,13.802,13.5,13.651,122500000.0
2007-02-21 16:00:00,13.714,14.07,13.564,14.042,156550000.0
2007-02-21 20:00:00,13.954,14.353,13.946,14.156,79150000.0
2007-02-22 00:00:00,14.2,14.32,13.983,14.063,56900000.0
2007-02-22 04:00:00,14.13,14.246,13.958,14.013,71950000.0
2007-02-22 08:00:00,14.05,14.306,13.956,14.1,94300000.0
2007-02-22 12:00:00,14.138,14.337,14.015,14.206,113750000.0
2007-02-22 16:00:00,14.204,14.351,13.998,14.124,150450000.0
2007-02-22 20:00:00,14.149,14.292,14.014,14.142,67300000.0
2007-02-23 00:00:00,14.087,14.272,13.988,14.177,64900000.0
2007-02-23 04:00:00,14.1,14.292,13.991,14.142,74850000.0
2007-02-23 08:00:00,14.17,14.312,14.042,14.177,93300000.0
2007-02-23 12:00:00,14.199,14.52,14.068,14.371,102400000.0
2007-02-23 16:00:00,14.389,14.619,14.263,14.357,133800000.0
2007-02-23 20:00:00,14.494,14.631,14.345,14.464,79400000.0
2007-02-26 00:00:00,14.56,14.72,14.386,14.503,57700000.0
2007-02-26 04:00:00,14.605,14.689,14.461,14.544,53850000.0
2007-02-26 08:00:00,14.616,14.665,14.328,14.428,82400000.0
2007-02-26 12:00:00,14.481,14.61,14.294,14.487,86450000.0
2007-02-26 16:00:00,14.519,14.688,14.286,14.584,100000000.0
2007-02-26 20:00:00,14.529,14.754,14.468,14.592,68450000.0
2007-02-27 00:00:00,14.591,14.737,14.463,14.621,46850000.0
2007-02-27 04:00:00,14.543,14.694,14.456,14.521,59100000.0
2007-02-27 08:00:00,14.562,14.679,14.395,14.536,88950000.0
2007-02-27 12:00:00,14.561,14.652,14.221,14.292,138600000.0
2007-02-27 16:00:00,14.36,14.634,14.122,14.514,144450000.0
2007-02-27 20:00:00,14.465,14.604,13.868,14.155,126800000.0
2007-02-28 00:00:00,14.19,14.4,13.98,14.13,76850000.0
2007-02-28 04:00:00,14.22,14.359,14.05,14.212,94100000.0
2007-02-28 08:00:00,14.263,14.39,14.05,14.305,99900000.0
2007-02-28 12:00:00,14.336,14.418,14.026,14.124,125700000.0
2007-02-28 16:00:00,14.197,14.264,13.823,14.126,157300000.0
2007-02-28 20:00:00,14.165,14.219,13.926,14.057,80450000.0
2007-03-01 00:00:00,14.018,14.303,13.935,14.143,74850000.0
2007-03-01 04:00:00,14.08,14.291,14.003,14.071,69700000.0
2007-03-01 08:00:00,14.063,14.264,13.893,14.134,83550000.0
2007-03-01 12:00:00,14.179,14.333,13.919,14.115,126150000.0
2007-03-01 16:00:00,14.162,14.25,13.443,13.59,131600000.0
2007-03-01 20:00:00,13.596,13.683,13.259,13.514,104450000.0
2007-03-02 00:00:00,13.505,13.703,13.4,13.458,79250000.0
2007-03-02 04:00:00,13.519,13.672,13.38,13.548,87050000.0
2007-03-02 08:00:00,13.526,13.744,13.4,13.517,97700000.0
2007-03-02 12:00:00,13.554,13.7,12.938,13.028,114050000.0
2007-03-02 16:00:00,13.066,13.17,12.642,12.644,126800000.0
2007-03-02 20:00:00,12.808,12.955,12.578,12.836,72700000.0
2007-03-05 00:00:00,12.788,12.938,12.583,12.639,85200000.0
2007-03-05 04:00:00,12.574,12.832,12.533,12.65,80250000.0
2007-03-05 08:00:00,12.629,12.734,12.402,12.515,97450000.0
2007-03-05 12:00:00,12.547,12.735,12.344,12.496,122700000.0
2007-03-05 16:00:00,12.535,12.817,12.213,12.617,130000000.0
2007-03-05 20:00:00,12.578,12.71,12.38,12.482,101450000.0
2007-03-06 00:00:00,12.549,12.845,12.4,12.701,85200000.0
2007-03-06 04:00:00,12.66,12.928,12.59,12.745,85950000.0
2007-03-06 08:00:00,12.726,12.914,12.622,12.795,96750000.0
2007-03-06 12:00:00,12.832,12.977,12.541,12.68,146450000.0
2007-03-06 16:00:00,12.734,12.944,12.568,12.787,161800000.0
2007-03-06 20:00:00,12.809,13.008,12.69,12.747,84850000.0
2007-03-07 00:00:00,12.816,13.03,12.73,12.886,69100000.0
2007-03-07 04:00:00,12.901,12.965,12.671,12.76,74800000.0
2007-03-07 08:00:00,12.829,12.944,12.599,12.813,86550000.0
2007-03-07 12:00:00,12.852,13.023,12.669,12.734,122000000.0
2007-03-07 16:00:00,12.794,13.053,12.621,12.815,135050000.0
2007-03-07 20:00:00,12.934,13.04,12.781,12.869,78950000.0
2007-03-08 00:00:00,12.95,13.13,12.76,12.807,35300000.0
2007-03-08 04:00:00,12.883,13.061,12.773,12.898,76650000.0
2007-03-08 08:00:00,12.958,13.08,12.793,12.985,86550000.0
2007-03-08 12:00:00,13.011,13.155,12.832,12.912,99550000.0
2007-03-08 16:00:00,12.984,13.095,12.78,12.968,103650000.0
2007-03-08 20:00:00,12.927,13.055,12.727,12.853,75900000.0
2007-03-09 00:00:00,12.95,13.09,12.698,12.839,42300000.0
2007-03-09 04:00:00,12.854,12.994,12.704,12.825,69000000.0
2007-03-09 08:00:00,12.781,13.016,12.76,12.918,90950000.0
2007-03-09 12:00:00,12.937,13.081,12.81,12.918,113700000.0
2007-03-09 16:00:00,12.947,13.082,12.621,12.795,140050000.0
2007-03-09 20:00:00,12.73,12.932,12.66,12.859,82950000.0
2007-03-11 20:00:00,12.883,12.925,12.774,12.819,2200000.0
2007-03-12 00:00:00,12.832,12.975,12.693,12.793,71000000.0
2007-03-12 04:00:00,12.766,12.964,12.726,12.844,55150000.0
2007-03-12 08:00:00,12.872,13.072,12.731,12.932,92500000.0
2007-03-12 12:00:00,12.958,13.033,12.628,12.751,102100000.0
2007-03-12 16:00:00,12.813,13.086,12.662,12.928,103250000.0
2007-03-12 20:00:00,12.854,13.04,12.792,12.886,56000000.0
2007-03-13 00:00:00,12.99,13.03,12.73,12.939,61000000.0
2007-03-13 04:00:00,12.958,13.023,12.789,12.864,49700000.0
2007-03-13 08:00:00,12.929,13.01,12.719,12.885,87850000.0
2007-03-13 12:00:00,12.898,13.028,12.697,12.852,99650000.0
2007-03-13 16:00:00,12.873,12.961,12.647,12.654,98700000.0
2007-03-13 20:00:00,12.655,12.82,12.556,12.595,48800000.0
2007-03-14 00:00:00,12.76,12.84,12.552,12.634,37800000.0
2007-03-14 04:00:00,12.608,12.724,12.476,12.548,59900000.0
2007-03-14 08:00:00,12.646,12.763,12.442,12.625,90400000.0
2007-03-14 12:00:00,12.616,12.805,12.365,12.68,102100000.0
2007-03-14 16:00:00,12.73,12.817,12.419,12.71,99050000.0
2007-03-14 20:00:00,12.669,12.874,12.547,12.709,44150000.0
2007-03-15 00:00:00,12.84,13.09,12.64,12.756,35950000.0
2007-03-15 04:00:00,12.83,12.853,12.636,12.706,44050000.0
2007-03-15 08:00:00,12.766,12.952,12.641,12.842,89750000.0
2007-03-15 12:00:00,12.879,12.973,12.688,12.77,101300000.0
2007-03-15 16:00:00,12.849,13.092,12.715,12.864,96750000.0
2007-03-15 20:00:00,12.96,13.005,12.794,12.895,38450000.0
2007-03-16 00:00:00,12.98,13.18,12.808,12.964,42800000.0
2007-03-16 04:00:00,12.883,13.065,12.745,12.951,41200000.0
2007-03-16 08:00:00,12.951,13.087,12.787,12.977,89500000.0
2007-03-16 12:00:00,12.989,13.094,12.823,12.959,101800000.0
2007-03-16 16:00:00,13.003,13.179,12.873,12.981,96600000.0
2007-03-16 20:00:00,13.062,13.128,12.875,12.995,38450000.0
2007-03-18 20:00:00,13.107,13.11,12.945,12.993,2150000.0
2007-03-19 00:00:00,12.97,13.198,12.904,13.157,39900000.0
2007-03-19 04:00:00,13.124,13.202,12.977,13.066,32000000.0
2007-03-19 08:00:00,13.032,13.215,12.939,13.059,62200000.0
2007-03-19 12:00:00,13.092,13.17,12.883,12.993,93450000.0
2007-03-19 16:00:00,13.022,13.193,12.891,13.005,93600000.0
2007-03-19 20:00:00,13.014,13.177,12.919,12.998,37750000.0
2007-03-20 00:00:00,13.15,13.4,12.974,13.118,30650000.0
2007-03-20 04:00:00,13.097,13.194,12.951,13.048,34400000.0
2007-03-20 08:00:00,13.059,13.243,12.944,13.102,94000000.0
2007-03-20 12:00:00,13.123,13.373,12.988,13.219,99050000.0
2007-03-20 16:00:00,13.241,13.375,13.096,13.257,96100000.0
2007-03-20 20:00:00,13.273,13.299,13.058,13.129,41900000.0
2007-03-21 00:00:00,13.3,13.36,13.083,13.179,37850000.0
2007-03-21 04:00:00,13.257,13.328,13.103,13.216,29200000.0
2007-03-21 08:00:00,13.151,13.38,13.111,13.24,89100000.0
2007-03-21 12:00:00,13.244,13.373,13.104,13.196,101000000.0
2007-03-21 16:00:00,13.216,13.324,12.996,13.133,96700000.0
2007-03-21 20:00:00,13.176,13.355,13.022,13.265,51300000.0
2007-03-22 00:00:00,13.265,13.39,13.132,13.209,35350000.0
2007-03-22 04:00:00,13.262,13.39,13.15,13.238,39400000.0
2007-03-22 08:00:00,13.312,13.442,13.134,13.285,87350000.0
2007-03-22 12:00:00,13.3,13.442,13.128,13.248,98200000.0
2007-03-22 16:00:00,13.309,13.517,13.174,13.384,100400000.0
2007-03-22 20:00:00,13.303,13.465,13.18,13.341,44750000.0
2007-03-23 00:00:00,13.42,13.444,13.1,13.306,32350000.0
2007-03-23 04:00:00,13.332,13.392,13.163,13.238,43000000.0
2007-03-23 08:00:00,13.316,13.443,13.132,13.242,87550000.0
2007-03-23 12:00:00,13.296,13.381,13.117,13.174,101750000.0
2007-03-23 16:00:00,13.215,13.314,12.959,13.133,97750000.0
2007-03-23 20:00:00,13.051,13.185,12.965,13.029,31050000.0
2007-03-25 20:00:00,13.106,13.15,12.995,13.035,1150000.0
2007-03-26 00:00:00,13.18,13.38,12.954,13.128,12350000.0
2007-03-26 04:00:00,13.115,13.228,13.025,13.129,18150000.0
2007-03-26 08:00:00,13.12,13.276,13.005,13.177,77150000.0
2007-03-26 12:00:00,13.077,13.395,13.022,13.288,98950000.0
2007-03-26 16:00:00,13.24,13.378,13.086,13.276,100200000.0
2007-03-26 20:00:00,13.214,13.371,13.152,13.26,30650000.0
2007-03-27 00:00:00,13.36,13.39,13.143,13.177,39000000.0
2007-03-27 04:00:00,13.23,13.379,13.149,13.265,39550000.0
2007-03-27 08:00:00,13.211,13.415,13.123,13.298,90150000.0
2007-03-27 12:00:00,13.258,13.36,13.1,13.272,101250000.0
2007-03-27 16:00:00,13.232,13.355,13.004,13.096,102000000.0
2007-03-27 20:00:00,13.176,13.342,12.995,13.153,41100000.0
2007-03-28 00:00:00,13.269,13.366,13.026,13.244,60150000.0
2007-03-28 04:00:00,13.227,13.332,13.048,13.208,50000000.0
2007-03-28 08:00:00,13.133,13.372,13.037,13.251,90850000.0
2007-03-28 12:00:00,13.28,13.474,13.123,13.349,100450000.0
2007-03-28 16:00:00,13.356,13.459,13.103,13.272,101950000.0
2007-03-28 20:00:00,13.275,13.384,13.154,13.29,33950000.0
2007-03-29 00:00:00,13.277,13.361,13.14,13.293,37800000.0
2007-03-29 04:00:00,13.248,13.362,13.118,13.21,38300000.0
2007-03-29 08:00:00,13.163,13.338,13.094,13.25,87750000.0
2007-03-29 12:00:00,13.198,13.358,13.009,13.207,100200000.0
2007-03-29 16:00:00,13.163,13.361,12.953,13.138,103450000.0
2007-03-29 20:00:00,13.175,13.318,13.084,13.169,45350000.0
2007-03-30 00:00:00,13.3,13.41,13.092,13.125,43300000.0
2007-03-30 04:00:00,13.272,13.33,13.077,13.169,47000000.0
2007-03-30 08:00:00,13.175,13.355,13.061,13.231,90400000.0
2007-03-30 12:00:00,13.209,13.381,13.1,13.231,99450000.0
2007-03-30 16:00:00,13.203,13.419,13.074,13.227,102450000.0
2007-03-30 20:00:00,13.267,13.379,13.181,13.253,24150000.0
2007-04-01 20:00:00,13.294,13.324,13.191,13.299,1150000.0
2007-04-02 00:00:00,13.4,13.434,12.98,13.328,23450000.0
2007-04-02 04:00:00,13.265,13.444,13.203,13.251,21650000.0
2007-04-02 08:00:00,13.243,13.391,13.092,13.269,86050000.0
2007-04-02 12:00:00,13.271,13.371,12.827,12.929,98450000.0
2007-04-02 16:00:00,12.983,13.363,12.829,13.144,98050000.0
2007-04-02 20:00:00,13.186,13.314,13.067,13.205,38750000.0
2007-04-03 00:00:00,13.26,13.47,13.046,13.209,35700000.0
2007-04-03 04:00:00,13.235,13.3,13.079,13.246,42700000.0
2007-04-03 08:00:00,13.266,13.386,13.029,13.232,99500000.0
2007-04-03 12:00:00,13.267,13.363,13.032,13.25,101150000.0
2007-04-03 16:00:00,13.302,13.523,13.142,13.231,99600000.0
2007-04-03 20:00:00,13.266,13.413,13.171,13.334,33600000.0
2007-04-04 00:00:00,13.323,13.435,13.164,13.321,34950000.0
2007-04-04 04:00:00,13.262,13.42,13.189,13.374,40500000.0
2007-04-04 08:00:00,13.297,13.509,13.179,13.347,95350000.0
2007-04-04 12:00:00,13.376,13.599,13.21,13.45,99650000.0
2007-04-04 16:00:00,13.523,13.624,13.345,13.402,98250000.0
2007-04-04 20:00:00,13.439,13.646,13.338,13.52,42150000.0
2007-04-05 00:00:00,13.6,13.71,13.366,13.527,31400000.0
2007-04-05 04:00:00,13.422,13.603,13.387,13.508,38150000.0
2007-04-05 08:00:00,13.521,13.621,13.326,13.47,88100000.0
2007-04-05 12:00:00,13.506,13.645,13.364,13.545,97750000.0
2007-04-05 16:00:00,13.601,13.723,13.421,13.623,95450000.0
2007-04-05 20:00:00,13.566,13.765,13.489,13.652,31150000.0
2007-04-06 00:00:00,13.71,13.71,13.513,13.654,10800000.0
2007-04-06 04:00:00,13.551,13.701,13.511,13.604,9550000.0
2007-04-06 08:00:00,13.535,13.797,13.488,13.734,17100000.0
2007-04-06 12:00:00,13.601,13.743,13.545,13.699,9450000.0
2007-04-06 16:00:00,13.58,13.774,13.546,13.585,14400000.0
2007-04-06 20:00:00,13.582,13.73,13.544,13.603,6900000.0
2007-04-08 20:00:00,13.609,13.691,13.545,13.66,2050000.0
2007-04-09 00:00:00,13.66,13.86,13.463,13.591,33600000.0
2007-04-09 04:00:00,13.531,13.654,13.449,13.63,39950000.0
2007-04-09 08:00:00,13.591,13.713,13.444,13.562,74300000.0
2007-04-09 12:00:00,13.578,13.818,13.466,13.681,91400000.0
2007-04-09 16:00:00,13.705,13.859,13.548,13.599,95350000.0
2007-04-09 20:00:00,13.655,13.756,13.519,13.679,37800000.0
2007-04-10 00:00:00,13.628,13.797,13.533,13.742,50500000.0
2007-04-10 04:00:00,13.696,13.873,13.59,13.664,59750000.0
2007-04-10 08:00:00,13.761,13.899,13.603,13.747,94300000.0
2007-04-10 12:00:00,13.756,13.999,13.611,13.781,100000000.0
2007-04-10 16:00:00,13.822,13.942,13.668,13.734,96300000.0
2007-04-10 20:00:00,13.776,13.918,13.686,13.783,35950000.0
2007-04-11 00:00:00,13.87,14.0,13.615,13.759,53750000.0
2007-04-11 04:00:00,13.782,13.898,13.643,13.833,50200000.0
2007-04-11 08:00:00,13.809,13.985,13.693,13.871,99500000.0
2007-04-11 12:00:00,13.885,13.982,13.71,13.778,100350000.0
2007-04-11 16:00:00,13.836,13.892,13.579,13.67,96250000.0
2007-04-11 20:00:00,13.716,13.856,13.602,13.779,35200000.0
2007-04-12 00:00:00,13.81,13.92,13.62,13.828,46150000.0
2007-04-12 04:00:00,13.825,13.881,13.64,13.801,39650000.0
2007-04-12 08:00:00,13.821,13.948,13.674,13.76,95300000.0
2007-04-12 12:00:00,13.797,13.892,13.622,13.792,101050000.0
2007-04-12 16:00:00,13.823,13.884,13.515,13.674,96850000.0
2007-04-12 20:00:00,13.733,13.885,13.621,13.836,38650000.0
2007-04-13 00:00:00,13.83,14.1,13.673,13.789,37150000.0
2007-04-13 04:00:00,13.806,13.879,13.659,13.691,39000000.0
2007-04-13 08:00:00,13.828,13.936,13.635,13.763,89650000.0
2007-04-13 12:00:00,13.791,14.099,13.665,13.937,100950000.0
2007-04-13 16:00:00,14.035,14.107,13.808,13.894,96400000.0
2007-04-13 20:00:00,13.936,14.075,13.845,13.993,27300000.0
2007-04-15 20:00:00,13.895,13.992,13.883,13.98,450000.0
2007-04-16 00:00:00,13.982,14.073,13.836,14.004,21450000.0
2007-04-16 04:00:00,13.936,14.126,13.862,14.029,52700000.0
2007-04-16 08:00:00,14.038,14.103,13.787,13.964,89650000.0
2007-04-16 12:00:00,13.999,14.118,13.805,13.877,97550000.0
2007-04-16 16:00:00,13.918,14.082,13.68,13.955,94250000.0
2007-04-16 20:00:00,14.03,14.062,13.837,13.992,25050000.0
2007-04-17 00:00:00,14.03,14.072,13.839,13.973,36600000.0
2007-04-17 04:00:00,13.903,14.093,13.847,13.93,33000000.0
2007-04-17 08:00:00,13.918,14.044,13.714,13.805,82300000.0
2007-04-17 12:00:00,13.811,14.066,13.722,13.854,100950000.0
2007-04-17 16:00:00,13.911,14.058,13.74,13.808,97800000.0
2007-04-17 20:00:00,13.833,13.967,13.709,13.945,42600000.0
2007-04-18 00:00:00,13.815,14.002,13.737,13.925,42950000.0
2007-04-18 04:00:00,13.863,14.013,13.776,13.882,43250000.0
2007-04-18 08:00:00,13.931,14.062,13.781,13.899,97950000.0
2007-04-18 12:00:00,13.919,14.024,13.725,13.884,100000000.0
2007-04-18 16:00:00,13.904,14.004,13.704,13.83,97750000.0
2007-04-18 20:00:00,13.845,13.999,13.757,13.905,36000000.0
2007-04-19 00:00:00,13.95,14.023,13.54,13.93,43150000.0
2007-04-19 04:00:00,13.841,13.994,13.722,13.832,58250000.0
2007-04-19 08:00:00,13.861,13.926,13.514,13.794,101550000.0
2007-04-19 12:00:00,13.809,13.865,13.39,13.534,101400000.0
2007-04-19 16:00:00,13.587,13.714,13.434,13.628,99050000.0
2007-04-19 20:00:00,13.62,13.691,13.45,13.594,41750000.0
2007-04-20 00:00:00,13.62,13.749,13.503,13.597,40850000.0
2007-04-20 04:00:00,13.559,13.719,13.505,13.539,45300000.0
2007-04-20 08:00:00,13.651,13.875,13.55,13.742,93750000.0
2007-04-20 12:00:00,13.767,13.98,13.616,13.774,100900000.0
2007-04-20 16:00:00,13.853,13.988,13.706,13.798,95550000.0
2007-04-20 20:00:00,13.816,13.941,13.71,13.864,29000000.0
2007-04-22 20:00:00,13.751,13.868,13.734,13.846,2200000.0
2007-04-23 00:00:00,13.93,14.08,13.709,13.848,24250000.0
2007-04-23 04:00:00,13.846,13.935,13.711,13.786,37800000.0
2007-04-23 08:00:00,13.744,13.949,13.647,13.81,83400000.0
2007-04-23 12:00:00,13.734,13.976,13.621,13.879,95800000.0
2007-04-23 16:00:00,13.845,14.089,13.667,13.961,99750000.0
2007-04-23 20:00:00,13.892,14.039,13.808,13.941,29550000.0
2007-04-24 00:00:00,13.977,14.052,13.777,13.906,44000000.0
2007-04-24 04:00:00,13.932,13.983,13.703,13.859,65950000.0
2007-04-24 08:00:00,13.827,14.077,13.744,13.989,99100000.0
2007-04-24 12:00:00,13.945,14.092,13.743,13.859,101150000.0
2007-04-24 16:00:00,13.829,13.977,13.532,13.717,103600000.0
2007-04-24 20:00:00,13.697,13.777,13.557,13.679,31350000.0
2007-04-25 00:00:00,13.76,13.87,13.555,13.671,54000000.0
2007-04-25 04:00:00,13.671,13.772,13.514,13.653,60000000.0
2007-04-25 08:00:00,13.624,13.813,13.535,13.734,96550000.0
2007-04-25 12:00:00,13.68,13.869,13.547,13.773,99800000.0
2007-04-25 16:00:00,13.757,13.879,13.557,13.726,103150000.0
2007-04-25 20:00:00,13.638,13.823,13.569,13.711,28050000.0
2007-04-26 00:00:00,13.8,13.839,13.18,13.654,39650000.0
2007-04-26 04:00:00,13.746,13.828,13.594,13.76,28850000.0
2007-04-26 08:00:00,13.644,13.855,13.557,13.689,98500000.0
2007-04-26 12:00:00,13.653,13.729,13.208,13.351,102550000.0
2007-04-26 16:00:00,13.329,13.475,13.035,13.268,104550000.0
2007-04-26 20:00:00,13.162,13.394,13.129,13.129,39850000.0
2007-04-27 00:00:00,13.32,13.54,13.059,13.079,34100000.0
2007-04-27 04:00:00,13.165,13.301,13.08,13.17,52350000.0
2007-04-27 08:00:00,13.124,13.321,13.029,13.163,99150000.0
2007-04-27 12:00:00,13.102,13.451,13.03,13.383,100900000.0
2007-04-27 16:00:00,13.352,13.497,13.144,13.446,103100000.0
2007-04-27 20:00:00,13.334,13.558,13.301,13.466,37400000.0
2007-04-29 20:00:00,13.464,13.535,13.36,13.485,2200000.0
2007-04-30 00:00:00,13.372,13.546,13.295,13.396,36300000.0
2007-04-30 04:00:00,13.361,13.554,13.3,13.387,28050000.0
2007-04-30 08:00:00,13.498,13.531,13.207,13.352,97800000.0
2007-04-30 12:00:00,13.381,13.548,13.251,13.344,100950000.0
2007-04-30 16:00:00,13.398,13.535,13.241,13.338,100400000.0
2007-04-30 20:00:00,13.349,13.453,13.2,13.257,44650000.0
2007-05-01 00:00:00,13.39,13.471,13.13,13.299,45900000.0
2007-05-01 04:00:00,13.271,13.425,13.227,13.36,37400000.0
2007-05-01 08:00:00,13.321,13.474,13.205,13.302,92650000.0
2007-05-01 12:00:00,13.331,13.463,12.977,13.072,101950000.0
2007-05-01 16:00:00,13.112,13.402,12.983,13.094,102800000.0
2007-05-01 20:00:00,13.094,13.258,13.011,13.081,40850000.0
2007-05-02 00:00:00,13.25,13.346,13.02,13.208,41500000.0
2007-05-02 04:00:00,13.161,13.301,13.081,13.141,51750000.0
2007-05-02 08:00:00,13.231,13.303,13.018,13.132,101500000.0
2007-05-02 12:00:00,13.178,13.252,12.841,13.073,102500000.0
2007-05-02 16:00:00,13.104,13.3,12.939,13.114,101900000.0
2007-05-02 20:00:00,13.1,13.266,13.014,13.095,38850000.0
2007-05-03 00:00:00,13.21,13.43,13.032,13.147,27500000.0
2007-05-03 04:00:00,13.072,13.243,13.013,13.055,29700000.0
2007-05-03 08:00:00,13.102,13.396,13.033,13.223,100150000.0
2007-05-03 12:00:00,13.263,13.38,13.052,13.18,102000000.0
2007-05-03 16:00:00,13.214,13.449,13.052,13.238,101450000.0
2007-05-03 20:00:00,13.367,13.436,13.186,13.362,34450000.0
2007-05-04 00:00:00,13.39,13.58,13.183,13.283,31750000.0
2007-05-04 04:00:00,13.211,13.459,13.183,13.252,44550000.0
2007-05-04 08:00:00,13.349,13.456,13.169,13.262,96500000.0
2007-05-04 12:00:00,13.306,13.534,13.157,13.385,102050000.0
2007-05-04 16:00:00,13.425,13.565,13.221,13.318,101450000.0
2007-05-04 20:00:00,13.268,13.451,13.231,13.337,29650000.0
2007-05-06 20:00:00,13.295,13.427,13.266,13.392,1800000.0
2007-05-07 00:00:00,13.43,13.57,13.247,13.434,35450000.0
2007-05-07 04:00:00,13.372,13.531,13.285,13.408,34750000.0
2007-05-07 08:00:00,13.38,13.551,13.289,13.456,66900000.0
2007-05-07 12:00:00,13.5,13.603,13.303,13.454,92050000.0
2007-05-07 16:00:00,13.489,13.566,13.297,13.386,101800000.0
2007-05-07 20:00:00,13.386,13.529,13.309,13.428,28350000.0
2007-05-08 00:00:00,13.5,13.54,13.275,13.451,38400000.0
2007-05-08 04:00:00,13.41,13.573,13.314,13.411,46450000.0
2007-05-08 08:00:00,13.376,13.558,13.249,13.392,98500000.0
2007-05-08 12:00:00,13.435,13.518,13.208,13.283,102300000.0
2007-05-08 16:00:00,13.346,13.542,13.097,13.351,101700000.0
2007-05-08 20:00:00,13.336,13.501,13.248,13.438,38400000.0
2007-05-09 00:00:00,13.49,13.515,13.17,13.426,42300000.0
2007-05-09 04:00:00,13.329,13.522,13.28,13.312,40500000.0
2007-05-09 08:00:00,13.401,13.549,13.257,13.415,103050000.0
2007-05-09 12:00:00,13.427,13.499,13.143,13.28,101500000.0
2007-05-09 16:00:00,13.334,13.392,13.03,13.188,102650000.0
2007-05-09 20:00:00,13.194,13.422,13.14,13.252,34800000.0
2007-05-10 00:00:00,13.36,13.412,12.99,13.219,43950000.0
2007-05-10 04:00:00,13.286,13.389,13.144,13.28,36450000.0
2007-05-10 08:00:00,13.291,13.346,13.066,13.172,101200000.0
2007-05-10 12:00:00,13.21,13.326,13.004,13.114,103050000.0
2007-05-10 16:00:00,13.16,13.274,12.829,12.869,103800000.0
2007-05-10 20:00:00,13.009,13.075,12.837,12.959,45450000.0
2007-05-11 00:00:00,13.03,13.29,12.754,12.872,55850000.0
2007-05-11 04:00:00,12.797,13.063,12.793,12.892,62400000.0
2007-05-11 08:00:00,12.994,13.068,12.779,12.932,104900000.0
2007-05-11 12:00:00,12.969,13.206,12.806,13.018,102550000.0
2007-05-11 16:00:00,13.087,13.272,12.928,13.079,101200000.0
2007-05-11 20:00:00,13.071,13.256,13.014,13.193,27150000.0
2007-05-13 20:00:00,13.058,13.236,13.042,13.185,2850000.0
2007-05-14 00:00:00,13.19,13.23,12.977,13.043,45900000.0
2007-05-14 04:00:00,13.096,13.229,12.991,13.077,57300000.0
2007-05-14 08:00:00,13.089,13.291,12.972,13.123,99150000.0
2007-05-14 12:00:00,13.073,13.241,12.92,13.052,102050000.0
2007-05-14 16:00:00,13.05,13.156,12.868,13.047,104550000.0
2007-05-14 20:00:00,12.962,13.154,12.909,13.017,35950000.0
2007-05-15 00:00:00,13.14,13.25,12.936,13.033,32400000.0
2007-05-15 04:00:00,13.002,13.155,12.882,12.964,45750000.0
2007-05-15 08:00:00,12.957,13.139,12.85,12.971,98750000.0
2007-05-15 12:00:00,12.972,13.192,12.808,13.056,103550000.0
2007-05-15 16:00:00,13.032,13.284,12.945,13.151,103400000.0
2007-05-15 20:00:00,13.101,13.234,12.976,13.036,31600000.0
2007-05-16 00:00:00,13.18,13.243,12.81,13.063,34400000.0
2007-05-16 04:00:00,13.084,13.184,12.987,13.074,39600000.0
2007-05-16 08:00:00,13.044,13.213,12.918,13.102,94800000.0
2007-05-16 12:00:00,13.135,13.181,12.865,13.028,102150000.0
2007-05-16 16:00:00,12.998,13.116,12.645,12.816,105100000.0
2007-05-16 20:00:00,12.731,12.926,12.678,12.812,35700000.0
2007-05-17 00:00:00,12.91,12.94,12.68,12.792,45600000.0
2007-05-17 04:00:00,12.824,12.95,12.668,12.792,44700000.0
2007-05-17 08:00:00,12.744,12.94,12.661,12.808,97900000.0
2007-05-17 12:00:00,12.789,12.927,12.488,12.644,102850000.0
2007-05-17 16:00:00,12.623,12.855,12.55,12.766,102250000.0
2007-05-17 20:00:00,12.64,12.846,12.615,12.721,33900000.0
2007-05-18 00:00:00,12.82,13.0,12.638,12.723,49600000.0
2007-05-18 04:00:00,12.779,12.854,12.593,12.709,44450000.0
2007-05-18 08:00:00,12.627,12.95,12.581,12.84,98650000.0
2007-05-18 12:00:00,12.798,12.909,12.594,12.751,102850000.0
2007-05-18 16:00:00,12.708,13.0,12.666,12.78,100650000.0
2007-05-18 20:00:00,12.804,12.983,12.744,12.799,25050000.0
2007-05-20 20:00:00,12.855,12.917,12.767,12.917,1300000.0
2007-05-21 00:00:00,12.93,13.08,12.77,12.894,32050000.0
2007-05-21 04:00:00,12.948,12.988,12.763,12.802,42500000.0
2007-05-21 08:00:00,12.891,12.989,12.708,12.845,93400000.0
2007-05-21 12:00:00,12.895,12.956,12.643,12.735,102200000.0
2007-05-21 16:00:00,12.806,13.067,12.646,12.894,98850000.0
2007-05-21 20:00:00,13.035,13.074,12.844,12.951,18750000.0
2007-05-22 00:00:00,12.958,13.073,12.819,12.966,32350000.0
2007-05-22 04:00:00,12.919,13.02,12.772,12.851,45500000.0
2007-05-22 08:00:00,12.951,13.156,12.82,13.013,103100000.0
2007-05-22 12:00:00,13.015,13.1,12.796,12.897,102150000.0
2007-05-22 16:00:00,12.935,13.047,12.729,12.784,100500000.0
2007-05-22 20:00:00,12.82,12.939,12.705,12.936,44900000.0
2007-05-23 00:00:00,12.853,12.951,12.705,12.769,39450000.0
2007-05-23 04:00:00,12.778,12.955,12.707,12.798,42400000.0
2007-05-23 08:00:00,12.902,12.972,12.687,12.829,102200000.0
2007-05-23 12:00:00,12.876,13.065,12.715,12.952,102900000.0
2007-05-23 16:00:00,13.004,13.125,12.826,12.895,102250000.0
2007-05-23 20:00:00,12.929,13.097,12.815,12.92,30250000.0
2007-05-24 00:00:00,12.935,13.091,12.835,12.999,34850000.0
2007-05-24 04:00:00,12.882,13.1,12.857,12.892,36300000.0
2007-05-24 08:00:00,12.912,13.093,12.81,12.965,102400000.0
2007-05-24 12:00:00,12.973,13.06,12.803,12.905,101950000.0
2007-05-24 16:00:00,12.934,13.054,12.603,12.73,102800000.0
2007-05-24 20:00:00,12.77,12.89,12.654,12.776,30450000.0
2007-05-25 00:00:00,12.76,12.867,12.657,12.679,32400000.0
2007-05-25 04:00:00,12.659,12.895,12.655,12.702,45950000.0
2007-05-25 08:00:00,12.822,12.919,12.649,12.813,102850000.0
2007-05-25 12:00:00,12.829,12.993,12.695,12.814,102300000.0
2007-05-25 16:00:00,12.87,12.975,12.703,12.784,99150000.0
2007-05-25 20:00:00,12.86,12.96,12.733,12.88,27300000.0
2007-05-27 20:00:00,12.875,12.93,12.775,12.916,2100000.0
2007-05-28 00:00:00,12.843,12.954,12.693,12.759,24700000.0
2007-05-28 04:00:00,12.865,12.96,12.708,12.811,38900000.0
2007-05-28 08:00:00,12.893,12.975,12.731,12.832,68850000.0
2007-05-28 12:00:00,12.859,12.968,12.72,12.811,65500000.0
2007-05-28 16:00:00,12.861,12.946,12.725,12.791,59700000.0
2007-05-28 20:00:00,12.85,12.989,12.753,12.801,11700000.0
2007-05-29 00:00:00,12.92,13.24,12.722,12.85,39300000.0
2007-05-29 04:00:00,12.847,12.957,12.716,12.786,42000000.0
2007-05-29 08:00:00,12.866,13.049,12.72,12.955,96800000.0
2007-05-29 12:00:00,12.933,13.211,12.783,13.139,102700000.0
2007-05-29 16:00:00,13.198,13.233,12.937,12.98,101600000.0
2007-05-29 20:00:00,13.078,13.217,12.937,12.998,34800000.0
2007-05-30 00:00:00,13.15,13.174,12.952,13.043,43000000.0
2007-05-30 04:00:00,13.086,13.193,12.961,13.101,42400000.0
2007-05-30 08:00:00,13.026,13.218,12.918,13.052,96300000.0
2007-05-30 12:00:00,13.072,13.136,12.83,12.958,102800000.0
2007-05-30 16:00:00,13.027,13.179,12.88,13.004,100300000.0
2007-05-30 20:00:00,13.083,13.165,12.937,13.066,27850000.0
2007-05-31 00:00:00,13.068,13.26,12.981,13.052,30750000.0
2007-05-31 04:00:00,13.087,13.259,12.979,13.179,24100000.0
2007-05-31 08:00:00,13.171,13.295,13.004,13.174,100150000.0
2007-05-31 12:00:00,13.178,13.485,13.041,13.321,98800000.0
2007-05-31 16:00:00,13.358,13.504,13.172,13.254,98100000.0
2007-05-31 20:00:00,13.33,13.436,13.203,13.376,29700000.0
2007-06-01 00:00:00,13.323,13.497,13.239,13.293,42050000.0
2007-06-01 04:00:00,13.425,13.496,13.238,13.388,49950000.0
2007-06-01 08:00:00,13.401,13.517,13.241,13.342,101750000.0
2007-06-01 12:00:00,13.371,13.598,13.277,13.469,102550000.0
2007-06-01 16:00:00,13.516,13.693,13.335,13.518,100500000.0
2007-06-01 20:00:00,13.603,13.725,13.488,13.567,16150000.0
2007-06-03 20:00:00,13.53,13.653,13.499,13.571,2000000.0
2007-06-04 00:00:00,13.68,13.78,13.467,13.533,22450000.0
2007-06-04 04:00:00,13.627,13.657,13.444,13.589,45100000.0
2007-06-04 08:00:00,13.488,13.704,13.444,13.616,98200000.0
2007-06-04 12:00:00,13.535,13.78,13.457,13.646,102700000.0
2007-06-04 16:00:00,13.626,13.793,13.445,13.6,105900000.0
2007-06-04 20:00:00,13.536,13.718,13.479,13.593,32700000.0
2007-06-05 00:00:00,13.7,13.79,13.513,13.513,44200000.0
2007-06-05 04:00:00,13.534,13.729,13.502,13.656,30500000.0
2007-06-05 08:00:00,13.563,13.766,13.457,13.627,96300000.0
2007-06-05 12:00:00,13.552,13.782,13.481,13.666,101700000.0
2007-06-05 16:00:00,13.629,13.818,13.515,13.715,102750000.0
2007-06-05 20:00:00,13.632,13.822,13.568,13.716,31550000.0
2007-06-06 00:00:00,13.75,13.8,13.493,13.591,66700000.0
2007-06-06 04:00:00,13.626,13.77,13.516,13.672,37300000.0
2007-06-06 08:00:00,13.607,13.768,13.472,13.624,92550000.0
2007-06-06 12:00:00,13.602,13.719,13.43,13.642,101650000.0
2007-06-06 16:00:00,13.611,13.701,13.405,13.611,103200000.0
2007-06-06 20:00:00,13.522,13.704,13.484,13.593,23100000.0
2007-06-07 00:00:00,13.631,13.696,13.482,13.628,31100000.0
2007-06-07 04:00:00,13.514,13.703,13.474,13.546,25750000.0
2007-06-07 08:00:00,13.677,13.74,13.422,13.626,85600000.0
2007-06-07 12:00:00,13.577,13.695,13.42,13.585,102050000.0
2007-06-07 16:00:00,13.571,13.752,13.226,13.351,107150000.0
2007-06-07 20:00:00,13.262,13.463,13.221,13.334,34300000.0
2007-06-08 00:00:00,13.374,13.528,13.251,13.438,29750000.0
2007-06-08 04:00:00,13.377,13.485,13.239,13.382,22650000.0
2007-06-08 08:00:00,13.304,13.473,13.106,13.249,98550000.0
2007-06-08 12:00:00,13.179,13.385,13.069,13.231,102050000.0
2007-06-08 16:00:00,13.225,13.358,12.754,12.941,106400000.0
2007-06-08 20:00:00,12.859,13.105,12.835,13.035,31900000.0
2007-06-10 20:00:00,12.968,13.083,12.943,13.065,1450000.0
2007-06-11 00:00:00,12.974,13.111,12.904,12.976,17450000.0
2007-06-11 04:00:00,13.053,13.152,12.934,13.072,24650000.0
2007-06-11 08:00:00,13.012,13.215,12.897,13.148,95000000.0
2007-06-11 12:00:00,13.046,13.201,12.855,13.004,101850000.0
2007-06-11 16:00:00,13.0,13.263,12.885,13.164,104750000.0
2007-06-11 20:00:00,13.066,13.241,13.035,13.052,29200000.0
2007-06-12 00:00:00,13.124,13.244,13.019,13.077,35950000.0
2007-06-12 04:00:00,13.056,13.22,13.015,13.198,23800000.0
2007-06-12 08:00:00,13.082,13.262,12.944,13.1,92050000.0
2007-06-12 12:00:00,13.039,13.191,12.841,12.941,102200000.0
2007-06-12 16:00:00,12.912,13.137,12.822,13.011,105850000.0
2007-06-12 20:00:00,12.97,13.106,12.824,12.948,37150000.0
2007-06-13 00:00:00,12.949,13.029,12.797,12.875,49550000.0
2007-06-13 04:00:00,12.857,13.038,12.794,13.002,38350000.0
2007-06-13 08:00:00,12.883,13.021,12.651,12.82,99000000.0
2007-06-13 12:00:00,12.729,13.032,12.652,12.974,102300000.0
2007-06-13 16:00:00,12.939,13.154,12.819,12.971,104500000.0
2007-06-13 20:00:00,12.882,13.085,12.856,12.936,31300000.0
2007-06-14 00:00:00,13.024,13.138,12.913,12.968,36350000.0
2007-06-14 04:00:00,12.944,13.118,12.874,12.99,40100000.0
2007-06-14 08:00:00,12.948,13.147,12.864,13.057,96650000.0
2007-06-14 12:00:00,13.013,13.13,12.764,13.053,102150000.0
2007-06-14 16:00:00,13.027,13.183,12.893,13.01,102500000.0
2007-06-14 20:00:00,13.005,13.156,12.924,13.002,29800000.0
2007-06-15 00:00:00,13.13,13.23,12.91,13.044,41150000.0
2007-06-15 04:00:00,12.974,13.155,12.887,13.063,43650000.0
2007-06-15 08:00:00,12.964,13.138,12.861,13.029,94650000.0
2007-06-15 12:00:00,12.946,13.222,12.844,13.095,98900000.0
2007-06-15 16:00:00,13.107,13.28,12.972,13.178,103350000.0
2007-06-15 20:00:00,13.107,13.235,13.02,13.176,24700000.0
2007-06-17 20:00:00,13.085,13.238,13.084,13.189,2000000.0
2007-06-18 00:00:00,13.21,13.36,13.043,13.184,47600000.0
2007-06-18 04:00:00,13.209,13.286,13.062,13.132,44550000.0
2007-06-18 08:00:00,13.221,13.338,13.082,13.224,102100000.0
2007-06-18 12:00:00,13.228,13.384,13.063,13.202,100200000.0
2007-06-18 16:00:00,13.257,13.317,12.998,13.064,100300000.0
2007-06-18 20:00:00,13.138,13.209,13.014,13.115,25950000.0
2007-06-19 00:00:00,13.19,13.33,13.027,13.117,30050000.0
2007-06-19 04:00:00,13.214,13.24,13.01,13.166,42700000.0
2007-06-19 08:00:00,13.141,13.279,12.957,13.032,96750000.0
2007-06-19 12:00:00,13.069,13.199,12.902,13.098,100700000.0
2007-06-19 16:00:00,13.144,13.336,12.95,13.29,96350000.0
2007-06-19 20:00:00,13.26,13.336,13.12,13.256,27150000.0
2007-06-20 00:00:00,13.25,13.38,13.092,13.174,30350000.0
2007-06-20 04:00:00,13.22,13.325,13.073,13.184,31850000.0
2007-06-20 08:00:00,13.231,13.363,13.059,13.179,93600000.0
2007-06-20 12:00:00,13.221,13.391,13.031,13.146,99100000.0
2007-06-20 16:00:00,13.195,13.286,13.022,13.148,96650000.0
2007-06-20 20:00:00,13.142,13.278,12.973,13.079,38500000.0
2007-06-21 00:00:00,13.17,13.24,12.942,13.064,36100000.0
2007-06-21 04:00:00,12.994,13.208,12.971,13.11,41250000.0
2007-06-21 08:00:00,13.161,13.206,12.946,13.066,92000000.0
2007-06-21 12:00:00,13.071,13.229,12.929,12.962,103600000.0
2007-06-21 16:00:00,13.023,13.139,12.783,12.953,100200000.0
2007-06-21 20:00:00,13.053,13.117,12.888,13.017,30550000.0
2007-06-22 00:00:00,13.11,13.17,12.915,13.034,26450000.0
2007-06-22 04:00:00,12.979,13.159,12.891,13.053,29950000.0
2007-06-22 08:00:00,13.039,13.173,12.859,13.021,89100000.0
2007-06-22 12:00:00,13.039,13.186,12.903,12.975,102100000.0
2007-06-22 16:00:00,13.069,13.155,12.798,12.991,97650000.0
2007-06-22 20:00:00,12.993,13.045,12.843,13.02,21650000.0
2007-06-24 20:00:00,13.02,13.043,12.89,12.977,2750000.0
2007-06-25 00:00:00,13.03,13.06,12.8,12.983,24300000.0
2007-06-25 04:00:00,12.964,13.072,12.862,12.993,28450000.0
2007-06-25 08:00:00,13.018,13.054,12.733,12.931,92250000.0
2007-06-25 12:00:00,12.875,12.986,12.604,12.799,101500000.0
2007-06-25 16:00:00,12.764,13.022,12.659,12.857,101900000.0
2007-06-25 20:00:00,12.755,12.89,12.64,12.77,33550000.0
2007-06-26 00:00:00,12.794,12.869,12.67,12.755,31050000.0
2007-06-26 04:00:00,12.769,12.889,12.673,12.832,41250000.0
2007-06-26 08:00:00,12.799,12.863,12.563,12.76,93550000.0
2007-06-26 12:00:00,12.681,12.863,12.231,12.412,101950000.0
2007-06-26 16:00:00,12.38,12.46,11.963,12.185,104800000.0
2007-06-26 20:00:00,12.092,12.25,12.041,12.15,35200000.0
2007-06-27 00:00:00,12.194,12.293,12.059,12.185,39600000.0
2007-06-27 04:00:00,12.219,12.282,11.981,12.151,51550000.0
2007-06-27 08:00:00,12.032,12.332,11.974,12.232,89850000.0
2007-06-27 12:00:00,12.156,12.315,11.992,12.236,103000000.0
2007-06-27 16:00:00,12.195,12.346,12.007,12.195,104150000.0
2007-06-27 20:00:00,12.116,12.277,12.044,12.237,24100000.0
2007-06-28 00:00:00,12.29,12.47,12.073,12.235,43550000.0
2007-06-28 04:00:00,12.208,12.328,12.118,12.266,50400000.0
2007-06-28 08:00:00,12.16,12.451,12.123,12.415,98900000.0
2007-06-28 12:00:00,12.383,12.496,12.184,12.38,103450000.0
2007-06-28 16:00:00,12.34,12.491,12.198,12.4,100700000.0
2007-06-28 20:00:00,12.292,12.485,12.228,12.433,31850000.0
2007-06-29 00:00:00,12.45,12.54,12.243,12.335,35150000.0
2007-06-29 04:00:00,12.259,12.465,12.246,12.416,44550000.0
2007-06-29 08:00:00,12.297,12.507,12.258,12.446,91050000.0
2007-06-29 12:00:00,12.391,12.55,12.252,12.37,102050000.0
2007-06-29 16:00:00,12.379,12.526,12.141,12.262,101050000.0
2007-06-29 20:00:00,12.269,12.411,12.172,12.373,31250000.0
2007-07-01 20:00:00,12.344,12.404,12.258,12.371,1800000.0
2007-07-02 00:00:00,12.354,12.466,12.232,12.356,33950000.0
2007-07-02 04:00:00,12.359,12.437,12.196,12.293,38550000.0
2007-07-02 08:00:00,12.362,12.533,12.239,12.371,93650000.0
2007-07-02 12:00:00,12.381,12.594,12.224,12.443,99550000.0
2007-07-02 16:00:00,12.505,12.657,12.333,12.48,100050000.0
2007-07-02 20:00:00,12.602,12.646,12.43,12.56,32650000.0
2007-07-03 00:00:00,12.529,12.668,12.344,12.534,34300000.0
2007-07-03 04:00:00,12.554,12.66,12.407,12.538,39700000.0
2007-07-03 08:00:00,12.603,12.651,12.394,12.492,87500000.0
2007-07-03 12:00:00,12.521,12.66,12.318,12.413,99400000.0
2007-07-03 16:00:00,12.484,12.6,12.317,12.394,99900000.0
2007-07-03 20:00:00,12.536,12.589,12.355,12.532,30000000.0
2007-07-04 00:00:00,12.58,12.66,12.392,12.523,29700000.0
2007-07-04 04:00:00,12.5,12.594,12.384,12.561,27150000.0
2007-07-04 08:00:00,12.549,12.64,12.374,12.553,75400000.0
2007-07-04 12:00:00,12.511,12.651,12.373,12.55,80900000.0
2007-07-04 16:00:00,12.561,12.695,12.385,12.502,71000000.0
2007-07-04 20:00:00,12.597,12.642,12.449,12.553,17500000.0
2007-07-05 00:00:00,12.58,12.645,12.431,12.554,25850000.0
2007-07-05 04:00:00,12.545,12.648,12.416,12.502,30900000.0
2007-07-05 08:00:00,12.582,12.691,12.418,12.538,90750000.0
2007-07-05 12:00:00,12.625,12.661,12.334,12.411,99350000.0
2007-07-05 16:00:00,12.484,12.545,12.222,12.33,100250000.0
2007-07-05 20:00:00,12.437,12.511,12.303,12.437,34300000.0
2007-07-06 00:00:00,12.48,12.75,12.302,12.462,26500000.0
2007-07-06 04:00:00,12.489,12.528,12.298,12.332,29500000.0
2007-07-06 08:00:00,12.421,12.504,12.216,12.341,96100000.0
2007-07-06 12:00:00,12.367,12.53,12.173,12.425,102150000.0
2007-07-06 16:00:00,12.474,12.783,12.319,12.583,100700000.0
2007-07-06 20:00:00,12.608,12.714,12.493,12.659,24400000.0
2007-07-08 20:00:00,12.574,12.674,12.544,12.643,1700000.0
2007-07-09 00:00:00,12.621,12.728,12.506,12.599,38700000.0
2007-07-09 04:00:00,12.626,12.715,12.502,12.676,32300000.0
2007-07-09 08:00:00,12.567,12.786,12.499,12.688,98350000.0
2007-07-09 12:00:00,12.65,12.844,12.52,12.724,98200000.0
2007-07-09 16:00:00,12.69,12.857,12.523,12.683,97250000.0
2007-07-09 20:00:00,12.605,12.743,12.523,12.641,32750000.0
2007-07-10 00:00:00,12.633,12.758,12.514,12.664,28550000.0
2007-07-10 04:00:00,12.643,12.746,12.525,12.624,37100000.0
2007-07-10 08:00:00,12.56,12.836,12.534,12.731,77150000.0
2007-07-10 12:00:00,12.684,12.884,12.56,12.773,97450000.0
2007-07-10 16:00:00,12.75,13.006,12.61,12.811,100250000.0
2007-07-10 20:00:00,12.82,12.938,12.669,12.739,35450000.0
2007-07-11 00:00:00,12.9,12.99,12.693,12.84,29750000.0
2007-07-11 04:00:00,12.873,12.95,12.708,12.929,40100000.0
2007-07-11 08:00:00,12.8,13.007,12.729,12.911,94950000.0
2007-07-11 12:00:00,12.85,12.985,12.692,12.848,98000000.0
2007-07-11 16:00:00,12.805,12.912,12.629,12.823,97750000.0
2007-07-11 20:00:00,12.729,12.942,12.65,12.853,36600000.0
2007-07-12 00:00:00,12.9,13.11,12.708,12.848,29700000.0
2007-07-12 04:00:00,12.836,12.914,12.686,12.823,34850000.0
2007-07-12 08:00:00,12.707,12.966,12.683,12.846,95750000.0
2007-07-12 12:00:00,12.84,13.067,12.71,13.006,96650000.0
2007-07-12 16:00:00,12.976,13.158,12.815,13.059,103050000.0
2007-07-12 20:00:00,12.949,13.102,12.87,12.976,31250000.0
2007-07-13 00:00:00,13.029,13.115,12.88,12.97,21350000.0
2007-07-13 04:00:00,12.96,13.103,12.851,13.044,40350000.0
2007-07-13 08:00:00,12.92,13.176,12.891,13.051,90550000.0
2007-07-13 12:00:00,13.014,13.163,12.817,13.016,98250000.0
2007-07-13 16:00:00,12.981,13.135,12.814,12.979,92750000.0
2007-07-13 20:00:00,12.915,13.052,12.828,12.975,28250000.0
2007-07-15 20:00:00,12.961,13.024,12.891,12.994,1450000.0
2007-07-16 00:00:00,12.966,13.057,12.851,12.994,33850000.0
2007-07-16 04:00:00,12.883,13.065,12.864,13.001,30350000.0
2007-07-16 08:00:00,13.018,13.114,12.828,12.955,82350000.0
2007-07-16 12:00:00,12.98,13.089,12.75,12.916,98950000.0
2007-07-16 16:00:00,12.967,13.065,12.756,12.794,97950000.0
2007-07-16 20:00:00,12.917,12.96,12.745,12.882,35350000.0
2007-07-17 00:00:00,12.851,12.969,12.753,12.876,32800000.0
2007-07-17 04:00:00,12.847,12.962,12.752,12.856,24000000.0
2007-07-17 08:00:00,12.897,12.946,12.671,12.8,79950000.0
2007-07-17 12:00:00,12.824,13.042,12.672,12.894,97000000.0
2007-07-17 16:00:00,12.964,13.05,12.737,12.792,101650000.0
2007-07-17 20:00:00,12.891,12.967,12.724,12.843,38150000.0
2007-07-18 00:00:00,12.94,13.24,12.722,12.889,31450000.0
2007-07-18 04:00:00,12.857,13.006,12.754,12.909,41750000.0
2007-07-18 08:00:00,12.921,13.047,12.769,12.911,94000000.0
2007-07-18 12:00:00,12.923,13.037,12.723,12.86,99600000.0
2007-07-18 16:00:00,12.914,13.228,12.768,13.07,100700000.0
2007-07-18 20:00:00,13.186,13.237,12.989,13.094,32650000.0
2007-07-19 00:00:00,13.08,13.234,12.992,13.116,31300000.0
2007-07-19 04:00:00,13.038,13.185,12.964,13.035,37750000.0
2007-07-19 08:00:00,13.133,13.256,12.969,13.122,88000000.0
2007-07-19 12:00:00,13.178,13.305,13.022,13.154,100350000.0
2007-07-19 16:00:00,13.201,13.305,13.022,13.126,101050000.0
2007-07-19 20:00:00,13.236,13.294,13.056,13.107,31850000.0
2007-07-20 00:00:00,13.111,13.281,13.034,13.098,29800000.0
2007-07-20 04:00:00,13.172,13.255,13.063,13.109,37500000.0
2007-07-20 08:00:00,13.201,13.304,13.058,13.177,88300000.0
2007-07-20 12:00:00,13.2,13.416,13.062,13.307,98850000.0
2007-07-20 16:00:00,13.339,13.403,13.07,13.176,100750000.0
2007-07-20 20:00:00,13.273,13.327,13.102,13.241,33550000.0
2007-07-22 20:00:00,13.184,13.289,13.141,13.246,2450000.0
2007-07-23 00:00:00,13.185,13.352,13.117,13.198,38700000.0
2007-07-23 04:00:00,13.248,13.38,13.13,13.34,44700000.0
2007-07-23 08:00:00,13.21,13.411,13.13,13.274,94700000.0
2007-07-23 12:00:00,13.211,13.386,13.079,13.2,96000000.0
2007-07-23 16:00:00,13.175,13.343,13.028,13.206,89900000.0
2007-07-23 20:00:00,13.181,13.277,13.037,13.232,31150000.0
2007-07-24 00:00:00,13.23,13.49,13.039,13.206,35300000.0
2007-07-24 04:00:00,13.2,13.289,13.059,13.15,43050000.0
2007-07-24 08:00:00,13.09,13.367,13.057,13.275,93400000.0
2007-07-24 12:00:00,13.228,13.476,13.113,13.267,99100000.0
2007-07-24 16:00:00,13.231,13.4,13.091,13.303,100350000.0
2007-07-24 20:00:00,13.289,13.333,13.056,13.15,42250000.0
2007-07-25 00:00:00,13.25,13.28,13.04,13.131,34600000.0
2007-07-25 04:00:00,13.16,13.264,13.031,13.204,42200000.0
2007-07-25 08:00:00,13.08,13.264,12.936,13.115,99350000.0
2007-07-25 12:00:00,13.061,13.232,12.894,13.049,102150000.0
2007-07-25 16:00:00,13.027,13.152,12.847,12.989,92350000.0
2007-07-25 20:00:00,12.99,13.102,12.856,13.007,42200000.0
2007-07-26 00:00:00,13.1,13.19,12.69,12.991,32550000.0
2007-07-26 04:00:00,13.083,13.14,12.924,13.103,32850000.0
2007-07-26 08:00:00,12.957,13.194,12.896,13.098,88550000.0
2007-07-26 12:00:00,13.053,13.188,12.658,12.895,98600000.0
2007-07-26 16:00:00,12.854,13.018,12.559,12.786,102850000.0
2007-07-26 20:00:00,12.804,12.861,12.548,12.708,53950000.0
2007-07-27 00:00:00,12.769,12.894,12.654,12.769,40350000.0
2007-07-27 04:00:00,12.838,12.924,12.683,12.777,53450000.0
2007-07-27 08:00:00,12.699,12.879,12.55,12.724,98400000.0
2007-07-27 12:00:00,12.634,12.832,12.418,12.627,102000000.0
2007-07-27 16:00:00,12.613,12.751,12.405,12.524,99200000.0
2007-07-27 20:00:00,12.621,12.714,12.483,12.641,31650000.0
2007-07-29 20:00:00,12.639,12.682,12.515,12.609,6450000.0
2007-07-30 00:00:00,12.535,12.697,12.48,12.635,33300000.0
2007-07-30 04:00:00,12.672,12.725,12.468,12.603,42200000.0
2007-07-30 08:00:00,12.624,12.789,12.486,12.644,93900000.0
2007-07-30 12:00:00,12.667,12.774,12.487,12.636,98950000.0
2007-07-30 16:00:00,12.677,12.887,12.542,12.699,98800000.0
2007-07-30 20:00:00,12.831,12.902,12.679,12.854,30550000.0
2007-07-31 00:00:00,12.828,12.904,12.707,12.77,34450000.0
2007-07-31 04:00:00,12.873,12.893,12.653,12.782,43650000.0
2007-07-31 08:00:00,12.797,12.93,12.635,12.816,89100000.0
2007-07-31 12:00:00,12.857,13.038,12.695,12.818,101000000.0
2007-07-31 16:00:00,12.858,12.978,12.682,12.765,101550000.0
2007-07-31 20:00:00,12.782,12.926,12.679,12.723,37300000.0
2007-08-01 00:00:00,12.789,12.87,12.64,12.842,35550000.0
2007-08-01 04:00:00,12.843,12.861,12.603,12.731,42400000.0
2007-08-01 08:00:00,12.739,12.784,12.508,12.64,96500000.0
2007-08-01 12:00:00,12.684,13.001,12.54,12.874,101700000.0
2007-08-01 16:00:00,12.962,13.016,12.7,12.731,100300000.0
2007-08-01 20:00:00,12.783,12.969,12.704,12.952,39250000.0
2007-08-02 00:00:00,12.824,12.986,12.737,12.868,35550000.0
2007-08-02 04:00:00,12.933,12.955,12.724,12.776,51300000.0
2007-08-02 08:00:00,12.909,12.999,12.724,12.886,88250000.0
2007-08-02 12:00:00,12.916,13.049,12.759,12.897,100700000.0
2007-08-02 16:00:00,12.921,12.986,12.741,12.801,97600000.0
2007-08-02 20:00:00,12.857,12.978,12.753,12.944,37050000.0
2007-08-03 00:00:00,12.818,13.0,12.765,12.909,26300000.0
2007-08-03 04:00:00,12.944,12.986,12.746,12.911,35450000.0
2007-08-03 08:00:00,12.941,13.039,12.776,12.862,70950000.0
2007-08-03 12:00:00,12.921,13.169,12.736,13.025,92900000.0
2007-08-03 16:00:00,13.067,13.148,12.833,12.958,100650000.0
2007-08-03 20:00:00,13.087,13.144,12.844,13.003,31550000.0
2007-08-05 20:00:00,13.033,13.042,12.888,13.032,4750000.0
2007-08-06 00:00:00,13.007,13.121,12.89,12.934,34000000.0
2007-08-06 04:00:00,12.934,13.082,12.891,13.045,32150000.0
2007-08-06 08:00:00,12.96,13.157,12.873,13.054,94600000.0
2007-08-06 12:00:00,13.031,13.155,12.759,12.926,100450000.0
2007-08-06 16:00:00,12.904,13.002,12.734,12.871,94900000.0
2007-08-06 20:00:00,12.879,12.998,12.717,12.871,38950000.0
2007-08-07 00:00:00,12.916,13.034,12.776,12.928,30750000.0
2007-08-07 04:00:00,12.939,13.021,12.781,12.871,44900000.0
2007-08-07 08:00:00,12.821,12.988,12.72,12.876,95500000.0
2007-08-07 12:00:00,12.825,13.008,12.717,12.933,100800000.0
2007-08-07 16:00:00,12.858,13.12,12.774,12.922,95350000.0
2007-08-07 20:00:00,13.011,13.11,12.836,12.97,41500000.0
2007-08-08 00:00:00,13.015,13.101,12.859,12.976,26700000.0
2007-08-08 04:00:00,12.999,13.07,12.853,12.909,36250000.0
2007-08-08 08:00:00,12.903,13.071,12.815,12.972,83400000.0
2007-08-08 12:00:00,12.885,13.183,12.802,13.082,98200000.0
2007-08-08 16:00:00,13.032,13.187,12.864,13.086,95150000.0
2007-08-08 20:00:00,13.052,13.123,12.91,13.005,30650000.0
2007-08-09 00:00:00,12.949,13.127,12.91,13.021,25450000.0
2007-08-09 04:00:00,13.039,13.115,12.903,13.059,34850000.0
2007-08-09 08:00:00,12.951,13.166,12.798,12.912,88050000.0
2007-08-09 12:00:00,12.857,13.03,12.518,12.697,101100000.0
2007-08-09 16:00:00,12.663,12.836,12.434,12.591,96050000.0
2007-08-09 20:00:00,12.587,12.698,12.42,12.538,49300000.0
2007-08-10 00:00:00,12.48,12.717,12.462,12.521,39200000.0
2007-08-10 04:00:00,12.604,12.674,12.463,12.553,42400000.0
2007-08-10 08:00:00,12.499,12.753,12.461,12.642,91050000.0
2007-08-10 12:00:00,12.581,12.821,12.41,12.757,99650000.0
2007-08-10 16:00:00,12.723,12.995,12.594,12.792,91400000.0
2007-08-10 20:00:00,12.778,12.88,12.637,12.73,34450000.0
2007-08-12 20:00:00,12.789,12.818,12.65,12.791,5600000.0
2007-08-13 00:00:00,12.686,12.856,12.6,12.649,35000000.0
2007-08-13 04:00:00,12.66,12.856,12.589,12.691,32850000.0
2007-08-13 08:00:00,12.67,12.859,12.598,12.761,84800000.0
2007-08-13 12:00:00,12.701,12.907,12.593,12.701,97150000.0
2007-08-13 16:00:00,12.671,12.887,12.566,12.654,93400000.0
2007-08-13 20:00:00,12.743,12.821,12.609,12.66,35950000.0
2007-08-14 00:00:00,12.62,12.833,12.552,12.638,37850000.0
2007-08-14 04:00:00,12.718,12.828,12.599,12.673,36400000.0
2007-08-14 08:00:00,12.656,12.804,12.542,12.697,90250000.0
2007-08-14 12:00:00,12.664,12.851,12.511,12.746,96550000.0
2007-08-14 16:00:00,12.72,12.803,12.503,12.647,91850000.0
2007-08-14 20:00:00,12.647,12.742,12.489,12.635,44650000.0
2007-08-15 00:00:00,12.56,12.721,12.493,12.512,38250000.0
2007-08-15 04:00:00,12.584,12.665,12.421,12.541,42300000.0
2007-08-15 08:00:00,12.482,12.651,12.298,12.492,96350000.0
2007-08-15 12:00:00,12.446,12.6,12.177,12.555,99200000.0
2007-08-15 16:00:00,12.535,12.694,12.328,12.498,100200000.0
2007-08-15 20:00:00,12.493,12.558,12.312,12.481,40650000.0
2007-08-16 00:00:00,12.37,12.522,12.277,12.398,37400000.0
2007-08-16 04:00:00,12.419,12.528,12.251,12.407,56650000.0
2007-08-16 08:00:00,12.305,12.543,12.18,12.307,91450000.0
2007-08-16 12:00:00,12.282,12.401,12.12,12.257,96000000.0
2007-08-16 16:00:00,12.231,12.306,10.929,11.517,92300000.0
2007-08-16 20:00:00,11.522,11.839,11.405,11.701,41150000.0
2007-08-17 00:00:00,11.69,11.839,11.513,11.577,51000000.0
2007-08-17 04:00:00,11.658,11.703,11.336,11.411,44350000.0
2007-08-17 08:00:00,11.387,11.739,11.303,11.621,97750000.0
2007-08-17 12:00:00,11.563,11.933,11.435,11.751,83300000.0
2007-08-17 16:00:00,11.729,11.893,11.534,11.713,94200000.0
2007-08-17 20:00:00,11.687,11.776,11.507,11.635,36600000.0
2007-08-19 20:00:00,11.669,11.729,11.545,11.695,4300000.0
2007-08-20 00:00:00,11.674,11.784,11.489,11.576,41850000.0
2007-08-20 04:00:00,11.681,11.885,11.572,11.798,45400000.0
2007-08-20 08:00:00,11.811,11.958,11.615,11.864,80100000.0
2007-08-20 12:00:00,11.89,11.953,11.608,11.767,97750000.0
2007-08-20 16:00:00,11.783,11.945,11.496,11.556,99300000.0
2007-08-20 20:00:00,11.613,11.771,11.516,11.585,37450000.0
2007-08-21 00:00:00,11.574,11.797,11.526,11.583,35450000.0
2007-08-21 04:00:00,11.686,11.841,11.574,11.701,43350000.0
2007-08-21 08:00:00,11.757,11.828,11.352,11.517,92750000.0
2007-08-21 12:00:00,11.528,11.792,11.39,11.606,99500000.0
2007-08-21 16:00:00,11.56,11.727,11.31,11.422,98150000.0
2007-08-21 20:00:00,11.432,11.579,11.328,11.416,40450000.0
2007-08-22 00:00:00,11.402,11.586,11.357,11.476,30250000.0
2007-08-22 04:00:00,11.426,11.544,11.308,11.36,43700000.0
2007-08-22 08:00:00,11.416,11.636,11.31,11.512,82900000.0
2007-08-22 12:00:00,11.55,11.765,11.39,11.656,96200000.0
2007-08-22 16:00:00,11.646,11.812,11.369,11.42,101550000.0
2007-08-22 20:00:00,11.474,11.637,11.38,11.44,38350000.0
2007-08-23 00:00:00,11.424,11.72,11.424,11.552,41550000.0
2007-08-23 04:00:00,11.699,11.762,11.504,11.622,48900000.0
2007-08-23 08:00:00,11.553,11.851,11.486,11.684,95350000.0
2007-08-23 12:00:00,11.741,11.893,11.566,11.655,96750000.0
2007-08-23 16:00:00,11.718,11.739,11.441,11.484,97050000.0
2007-08-23 20:00:00,11.535,11.748,11.449,11.564,42750000.0
2007-08-24 00:00:00,11.599,11.723,11.514,11.611,35600000.0
2007-08-24 04:00:00,11.631,11.741,11.45,11.583,41650000.0
2007-08-24 08:00:00,11.582,11.704,11.411,11.548,76900000.0
2007-08-24 12:00:00,11.581,11.732,11.444,11.511,94850000.0
2007-08-24 16:00:00,11.535,11.991,11.462,11.79,96950000.0
2007-08-24 20:00:00,11.87,11.984,11.72,11.906,32000000.0
2007-08-26 20:00:00,11.933,11.953,11.793,11.82,3600000.0
2007-08-27 00:00:00,11.907,11.963,11.693,11.909,36200000.0
2007-08-27 04:00:00,11.903,11.959,11.727,11.874,37250000.0
2007-08-27 08:00:00,11.883,12.002,11.732,11.864,64400000.0
2007-08-27 12:00:00,11.889,12.004,11.667,11.741,79750000.0
2007-08-27 16:00:00,11.827,11.86,11.554,11.61,92350000.0
2007-08-27 20:00:00,11.682,11.816,11.564,11.717,35250000.0
2007-08-28 00:00:00,11.591,11.77,11.519,11.695,40600000.0
2007-08-28 04:00:00,11.642,11.788,11.55,11.673,40250000.0
2007-08-28 08:00:00,11.693,11.837,11.546,11.692,74800000.0
2007-08-28 12:00:00,11.749,11.862,11.569,11.656,91350000.0
2007-08-28 16:00:00,11.742,11.899,11.476,11.59,97450000.0
2007-08-28 20:00:00,11.634,11.79,11.533,11.696,44450000.0
2007-08-29 00:00:00,11.61,11.75,11.503,11.562,34400000.0
2007-08-29 04:00:00,11.601,11.763,11.527,11.685,41150000.0
2007-08-29 08:00:00,11.681,11.868,11.532,11.671,73200000.0
2007-08-29 12:00:00,11.698,11.909,11.571,11.767,94450000.0
2007-08-29 16:00:00,11.811,11.898,11.641,11.68,97400000.0
2007-08-29 20:00:00,11.77,11.901,11.668,11.72,35250000.0
2007-08-30 00:00:00,11.738,11.907,11.674,11.8,33350000.0
2007-08-30 04:00:00,11.789,11.883,11.623,11.793,39950000.0
2007-08-30 08:00:00,11.804,11.925,11.663,11.766,73650000.0
2007-08-30 12:00:00,11.788,11.914,11.548,11.664,93950000.0
2007-08-30 16:00:00,11.683,11.901,11.568,11.66,98800000.0
2007-08-30 20:00:00,11.714,11.823,11.555,11.726,35050000.0
2007-08-31 00:00:00,11.746,11.812,11.572,11.658,30300000.0
2007-08-31 04:00:00,11.736,11.863,11.656,11.803,40750000.0
2007-08-31 08:00:00,11.828,11.923,11.673,11.777,73650000.0
2007-08-31 12:00:00,11.825,12.113,11.682,11.956,97250000.0
2007-08-31 16:00:00,11.953,12.1,11.789,11.92,98700000.0
2007-08-31 20:00:00,11.953,12.069,11.849,12.017,28750000.0
2007-09-02 20:00:00,11.949,12.069,11.875,11.916,4400000.0
2007-09-03 00:00:00,11.924,12.112,11.873,11.97,24650000.0
2007-09-03 04:00:00,12.049,12.095,11.863,11.954,31450000.0
2007-09-03 08:00:00,11.94,12.146,11.861,11.951,75300000.0
2007-09-03 12:00:00,12.036,12.119,11.86,12.051,79000000.0
2007-09-03 16:00:00,11.992,12.123,11.892,12.041,51450000.0
2007-09-03 20:00:00,12.043,12.107,11.898,12.102,21400000.0
2007-09-04 00:00:00,11.958,12.131,11.858,11.944,29100000.0
2007-09-04 04:00:00,12.029,12.149,11.899,12.045,35350000.0
2007-09-04 08:00:00,12.001,12.186,11.877,12.068,97950000.0
2007-09-04 12:00:00,12.024,12.152,11.841,12.113,100600000.0
2007-09-04 16:00:00,12.085,12.347,11.996,12.243,98850000.0
2007-09-04 20:00:00,12.248,12.323,12.067,12.165,34450000.0
2007-09-05 00:00:00,12.14,12.299,12.077,12.269,32500000.0
2007-09-05 04:00:00,12.249,12.303,12.081,12.161,42600000.0
2007-09-05 08:00:00,12.154,12.288,11.998,12.179,89000000.0
2007-09-05 12:00:00,12.14,12.282,11.94,12.123,99550000.0
2007-09-05 16:00:00,12.083,12.262,11.968,12.137,95150000.0
2007-09-05 20:00:00,12.141,12.229,11.988,12.069,30850000.0
2007-09-06 00:00:00,12.07,12.271,12.033,12.111,32850000.0
2007-09-06 04:00:00,12.199,12.255,12.006,12.127,36650000.0
2007-09-06 08:00:00,12.069,12.313,12.028,12.151,95600000.0
2007-09-06 12:00:00,12.103,12.332,12.016,12.23,100650000.0
2007-09-06 16:00:00,12.233,12.507,12.022,12.331,101400000.0
2007-09-06 20:00:00,12.344,12.427,12.156,12.362,37550000.0
2007-09-07 00:00:00,12.22,12.425,12.189,12.302,35350000.0
2007-09-07 04:00:00,12.329,12.426,12.206,12.333,32050000.0
2007-09-07 08:00:00,12.277,12.483,12.198,12.409,93200000.0
2007-09-07 12:00:00,12.342,12.621,12.272,12.442,101300000.0
2007-09-07 16:00:00,12.411,12.558,12.227,12.481,99900000.0
2007-09-07 20:00:00,12.512,12.576,12.304,12.375,35550000.0
2007-09-09 20:00:00,12.469,12.594,12.363,12.481,2850000.0
2007-09-10 00:00:00,12.45,12.593,12.289,12.355,35600000.0
2007-09-10 04:00:00,12.409,12.535,12.293,12.423,35850000.0
2007-09-10 08:00:00,12.443,12.624,12.317,12.452,90050000.0
2007-09-10 12:00:00,12.507,12.678,12.341,12.418,101800000.0
2007-09-10 16:00:00,12.474,12.573,12.219,12.352,100450000.0
2007-09-10 20:00:00,12.42,12.568,12.334,12.456,31350000.0
2007-09-11 00:00:00,12.404,12.555,12.334,12.472,23950000.0
2007-09-11 04:00:00,12.353,12.581,12.291,12.488,32550000.0
2007-09-11 08:00:00,12.479,12.585,12.286,12.422,92700000.0
2007-09-11 12:00:00,12.478,12.687,12.351,12.509,101000000.0
2007-09-11 16:00:00,12.577,12.793,12.399,12.542,102900000.0
2007-09-11 20:00:00,12.6,12.714,12.486,12.629,38150000.0
2007-09-12 00:00:00,12.584,12.687,12.457,12.626,30750000.0
2007-09-12 04:00:00,12.578,12.758,12.486,12.663,40700000.0
2007-09-12 08:00:00,12.712,12.769,12.456,12.515,93300000.0
2007-09-12 12:00:00,12.572,12.737,12.406,12.493,100200000.0
2007-09-12 16:00:00,12.531,12.654,12.314,12.449,102200000.0
2007-09-12 20:00:00,12.527,12.697,12.442,12.52,33900000.0
2007-09-13 00:00:00,12.622,12.649,12.438,12.555,29200000.0
2007-09-13 04:00:00,12.602,12.625,12.383,12.471,35750000.0
2007-09-13 08:00:00,12.571,12.625,12.321,12.505,89400000.0
2007-09-13 12:00:00,12.476,12.569,12.253,12.308,100300000.0
2007-09-13 16:00:00,12.351,12.61,12.198,12.385,103300000.0
2007-09-13 20:00:00,12.487,12.553,12.313,12.375,33450000.0
2007-09-14 00:00:00,12.492,12.56,12.322,12.347,26750000.0
2007-09-14 04:00:00,12.415,12.545,12.269,12.41,40100000.0
2007-09-14 08:00:00,12.414,12.515,12.244,12.409,97600000.0
2007-09-14 12:00:00,12.431,12.684,12.273,12.594,102050000.0
2007-09-14 16:00:00,12.64,12.782,12.361,12.414,103950000.0
2007-09-14 20:00:00,12.471,12.6,12.341,12.42,29900000.0
2007-09-16 20:00:00,12.512,12.522,12.303,12.409,2450000.0
2007-09-17 00:00:00,12.442,12.618,12.33,12.565,33450000.0
2007-09-17 04:00:00,12.592,12.667,12.377,12.523,35200000.0
2007-09-17 08:00:00,12.571,12.678,12.386,12.46,93500000.0
2007-09-17 12:00:00,12.44,12.694,12.382,12.596,102400000.0
2007-09-17 16:00:00,12.668,12.779,12.469,12.58,103550000.0
2007-09-17 20:00:00,12.623,12.799,12.561,12.722,36500000.0
2007-09-18 00:00:00,12.716,12.782,12.542,12.625,25050000.0
2007-09-18 04:00:00,12.667,12.782,12.546,12.693,44400000.0
2007-09-18 08:00:00,12.711,12.845,12.53,12.772,96950000.0
2007-09-18 12:00:00,12.801,12.971,12.634,12.728,102000000.0
2007-09-18 16:00:00,12.787,12.835,12.548,12.631,104500000.0
2007-09-18 20:00:00,12.667,13.071,12.576,12.85,65000000.0
2007-09-19 00:00:00,12.817,13.068,12.808,12.835,34850000.0
2007-09-19 04:00:00,12.975,13.045,12.758,12.943,43850000.0
2007-09-19 08:00:00,12.994,13.103,12.773,12.899,100900000.0
2007-09-19 12:00:00,12.916,13.074,12.695,12.971,102900000.0
2007-09-19 16:00:00,13.009,13.031,12.709,12.795,102750000.0
2007-09-19 20:00:00,12.871,12.969,12.741,12.876,32050000.0
2007-09-20 00:00:00,12.878,12.953,12.732,12.78,21150000.0
2007-09-20 04:00:00,12.923,12.996,12.68,12.873,44700000.0
2007-09-20 08:00:00,12.914,13.19,12.77,13.022,100050000.0
2007-09-20 12:00:00,13.048,13.324,12.917,13.211,102950000.0
2007-09-20 16:00:00,13.272,13.494,13.113,13.187,104150000.0
2007-09-20 20:00:00,13.284,13.405,13.165,13.329,37050000.0
2007-09-21 00:00:00,13.322,13.462,13.159,13.343,34100000.0
2007-09-21 04:00:00,13.407,13.584,13.269,13.497,45900000.0
2007-09-21 08:00:00,13.489,13.685,13.337,13.488,102150000.0
2007-09-21 12:00:00,13.539,13.636,13.234,13.377,103050000.0
2007-09-21 16:00:00,13.445,13.551,13.165,13.37,103950000.0
2007-09-21 20:00:00,13.383,13.524,13.276,13.385,27450000.0
2007-09-23 20:00:00,13.492,13.503,13.344,13.462,2000000.0
2007-09-24 00:00:00,13.459,13.583,13.207,13.44,23100000.0
2007-09-24 04:00:00,13.526,13.597,13.344,13.51,33750000.0
2007-09-24 08:00:00,13.534,13.622,13.306,13.462,94200000.0
2007-09-24 12:00:00,13.496,13.712,13.296,13.347,102200000.0
2007-09-24 16:00:00,13.386,13.578,13.23,13.32,102950000.0
2007-09-24 20:00:00,13.379,13.551,13.273,13.425,30800000.0
2007-09-25 00:00:00,13.422,13.543,13.248,13.304,28350000.0
2007-09-25 04:00:00,13.43,13.589,13.203,13.383,42400000.0
2007-09-25 08:00:00,13.36,13.426,13.099,13.28,100950000.0
2007-09-25 12:00:00,13.293,13.424,13.046,13.308,102700000.0
2007-09-25 16:00:00,13.355,13.521,13.159,13.344,104300000.0
2007-09-25 20:00:00,13.338,13.58,13.259,13.491,29150000.0
2007-09-26 00:00:00,13.3,13.542,13.264,13.308,28250000.0
2007-09-26 04:00:00,13.376,13.564,13.23,13.454,35000000.0
2007-09-26 08:00:00,13.453,13.539,13.195,13.29,90950000.0
2007-09-26 12:00:00,13.334,13.604,13.186,13.498,101800000.0
2007-09-26 16:00:00,13.546,13.586,13.136,13.251,104550000.0
2007-09-26 20:00:00,13.298,13.426,13.169,13.275,33000000.0
2007-09-27 00:00:00,13.364,13.452,13.178,13.193,22450000.0
2007-09-27 04:00:00,13.204,13.458,13.171,13.326,33900000.0
2007-09-27 08:00:00,13.367,13.488,13.209,13.412,94550000.0
2007-09-27 12:00:00,13.426,13.586,13.277,13.454,102600000.0
2007-09-27 16:00:00,13.51,13.57,13.222,13.34,102900000.0
2007-09-27 20:00:00,13.446,13.555,13.311,13.455,30850000.0
2007-09-28 00:00:00,13.504,13.588,13.3,13.405,27450000.0
2007-09-28 04:00:00,13.458,13.598,13.33,13.531,49550000.0
2007-09-28 08:00:00,13.521,13.675,13.383,13.542,95000000.0
2007-09-28 12:00:00,13.59,13.778,13.39,13.676,101400000.0
2007-09-28 16:00:00,13.715,13.833,13.533,13.65,101250000.0
2007-09-28 20:00:00,13.799,13.815,13.331,13.618,34700000.0
2007-09-30 20:00:00,13.469,13.762,13.364,13.647,1300000.0
2007-10-01 00:00:00,13.679,13.847,13.323,13.788,37850000.0
2007-10-01 04:00:00,13.769,13.837,13.316,13.733,35800000.0
2007-10-01 08:00:00,13.662,13.873,13.546,13.779,97900000.0
2007-10-01 12:00:00,13.72,13.838,13.456,13.605,102000000.0
2007-10-01 16:00:00,13.573,13.769,13.472,13.663,101800000.0
2007-10-01 20:00:00,13.675,13.764,13.482,13.625,41200000.0
2007-10-02 00:00:00,13.553,13.722,13.428,13.489,42100000.0
2007-10-02 04:00:00,13.513,13.62,13.24,13.382,65200000.0
2007-10-02 08:00:00,13.328,13.496,13.155,13.309,105400000.0
2007-10-02 12:00:00,13.232,13.396,13.057,13.298,102500000.0
2007-10-02 16:00:00,13.228,13.375,12.925,13.285,102700000.0
2007-10-02 20:00:00,13.294,13.393,13.091,13.129,40550000.0
2007-10-03 00:00:00,13.189,13.409,13.137,13.242,44350000.0
2007-10-03 04:00:00,13.243,13.451,13.14,13.293,54350000.0
2007-10-03 08:00:00,13.267,13.431,13.166,13.307,101900000.0
2007-10-03 12:00:00,13.257,13.463,13.142,13.383,101700000.0
2007-10-03 16:00:00,13.327,13.427,13.071,13.286,102400000.0
2007-10-03 20:00:00,13.252,13.351,13.078,13.218,41900000.0
2007-10-04 00:00:00,13.298,13.353,13.065,13.096,37250000.0
2007-10-04 04:00:00,13.194,13.247,12.921,13.081,61100000.0
2007-10-04 08:00:00,13.032,13.249,12.971,13.173,98950000.0
2007-10-04 12:00:00,13.093,13.257,12.917,13.126,102550000.0
2007-10-04 16:00:00,13.078,13.396,13.01,13.23,100400000.0
2007-10-04 20:00:00,13.313,13.39,13.169,13.31,34000000.0
2007-10-05 00:00:00,13.264,13.408,13.174,13.293,34000000.0
2007-10-05 04:00:00,13.295,13.446,13.203,13.291,45000000.0
2007-10-05 08:00:00,13.27,13.454,13.174,13.37,99050000.0
2007-10-05 12:00:00,13.29,13.486,13.083,13.357,101650000.0
2007-10-05 16:00:00,13.323,13.504,13.137,13.348,102100000.0
2007-10-05 20:00:00,13.327,13.384,13.171,13.31,31500000.0
2007-10-07 20:00:00,13.349,13.447,13.24,13.24,4150000.0
2007-10-08 00:00:00,13.394,13.424,13.205,13.23,45800000.0
2007-10-08 04:00:00,13.368,13.425,13.182,13.331,50850000.0
2007-10-08 08:00:00,13.361,13.439,13.096,13.183,95600000.0
2007-10-08 12:00:00,13.251,13.361,13.038,13.181,102350000.0
2007-10-08 16:00:00,13.258,13.373,13.037,13.127,103600000.0
2007-10-08 20:00:00,13.187,13.295,13.043,13.158,25900000.0
2007-10-09 00:00:00,13.139,13.306,12.998,13.116,50150000.0
2007-10-09 04:00:00,13.166,13.218,12.977,13.11,42350000.0
2007-10-09 08:00:00,13.151,13.284,12.968,13.064,87650000.0
2007-10-09 12:00:00,13.11,13.482,12.994,13.372,100850000.0
2007-10-09 16:00:00,13.458,13.554,13.254,13.323,103800000.0
2007-10-09 20:00:00,13.371,13.505,13.252,13.368,41100000.0
2007-10-10 00:00:00,13.334,13.543,13.282,13.324,48400000.0
2007-10-10 04:00:00,13.318,13.549,13.306,13.473,38750000.0
2007-10-10 08:00:00,13.467,13.606,13.294,13.487,93000000.0
2007-10-10 12:00:00,13.537,13.686,13.409,13.486,102900000.0
2007-10-10 16:00:00,13.562,13.658,13.369,13.523,104700000.0
2007-10-10 20:00:00,13.462,13.598,13.338,13.458,43100000.0
2007-10-11 00:00:00,13.404,13.592,13.361,13.419,42500000.0
2007-10-11 04:00:00,13.41,13.641,13.354,13.508,46300000.0
2007-10-11 08:00:00,13.541,13.715,13.42,13.575,100000000.0
2007-10-11 12:00:00,13.59,13.74,13.457,13.551,103100000.0
2007-10-11 16:00:00,13.632,13.922,13.52,13.735,106600000.0
2007-10-11 20:00:00,13.771,13.867,13.49,13.648,53950000.0
2007-10-12 00:00:00,13.638,13.804,13.533,13.56,59350000.0
2007-10-12 04:00:00,13.678,13.794,13.512,13.647,58250000.0
2007-10-12 08:00:00,13.68,13.795,13.518,13.677,99000000.0
2007-10-12 12:00:00,13.688,13.86,13.557,13.686,101700000.0
2007-10-12 16:00:00,13.754,13.846,13.523,13.587,104550000.0
2007-10-12 20:00:00,13.69,13.821,13.582,13.674,38650000.0
2007-10-14 20:00:00,13.679,13.78,13.562,13.724,4650000.0
2007-10-15 00:00:00,13.654,13.867,13.596,13.66,48800000.0
2007-10-15 04:00:00,13.692,13.908,13.654,13.805,60950000.0
2007-10-15 08:00:00,13.833,13.975,13.681,13.872,96650000.0
2007-10-15 12:00:00,13.902,14.037,13.747,13.862,102850000.0
2007-10-15 16:00:00,13.904,14.028,13.55,13.614,104950000.0
2007-10-15 20:00:00,13.687,13.83,13.555,13.708,54950000.0
2007-10-16 00:00:00,13.644,13.839,13.524,13.718,53950000.0
2007-10-16 04:00:00,13.742,13.872,13.572,13.813,55750000.0
2007-10-16 08:00:00,13.791,13.977,13.474,13.538,101750000.0
2007-10-16 12:00:00,13.624,13.804,13.406,13.611,102100000.0
2007-10-16 16:00:00,13.66,13.689,13.357,13.41,105500000.0
2007-10-16 20:00:00,13.472,13.639,13.375,13.541,45750000.0
2007-10-17 00:00:00,13.474,13.697,13.425,13.565,58950000.0
2007-10-17 04:00:00,13.62,13.762,13.309,13.451,61950000.0
2007-10-17 08:00:00,13.491,13.644,13.327,13.591,99200000.0
2007-10-17 12:00:00,13.555,13.848,13.369,13.673,101450000.0
2007-10-17 16:00:00,13.726,13.795,13.388,13.453,105250000.0
2007-10-17 20:00:00,13.536,13.645,13.399,13.548,49400000.0
2007-10-18 00:00:00,13.484,13.703,13.424,13.657,48850000.0
2007-10-18 04:00:00,13.682,13.731,13.45,13.587,47950000.0
2007-10-18 08:00:00,13.631,13.752,13.447,13.569,91600000.0
2007-10-18 12:00:00,13.633,13.777,13.475,13.673,102000000.0
2007-10-18 16:00:00,13.735,13.827,13.511,13.599,103600000.0
2007-10-18 20:00:00,13.633,13.856,13.54,13.699,43400000.0
2007-10-19 00:00:00,13.644,13.871,13.584,13.644,62950000.0
2007-10-19 04:00:00,13.651,13.855,13.597,13.723,53150000.0
2007-10-19 08:00:00,13.761,13.84,13.55,13.722,87450000.0
2007-10-19 12:00:00,13.751,13.911,13.536,13.589,102000000.0
2007-10-19 16:00:00,13.658,13.71,13.162,13.421,105700000.0
2007-10-19 20:00:00,13.484,13.604,13.297,13.385,48500000.0
2007-10-21 20:00:00,13.389,13.486,13.331,13.438,6050000.0
2007-10-22 00:00:00,13.364,13.567,13.215,13.264,68300000.0
2007-10-22 04:00:00,13.352,13.483,13.216,13.355,63400000.0
2007-10-22 08:00:00,13.288,13.485,13.139,13.332,100250000.0
2007-10-22 12:00:00,13.239,13.487,13.071,13.419,102850000.0
2007-10-22 16:00:00,13.379,13.528,13.17,13.432,101600000.0
2007-10-22 20:00:00,13.418,13.519,13.249,13.426,44950000.0
2007-10-23 00:00:00,13.29,13.502,13.273,13.38,50000000.0
2007-10-23 04:00:00,13.479,13.534,13.282,13.393,56200000.0
2007-10-23 08:00:00,13.352,13.575,13.281,13.457,97650000.0
2007-10-23 12:00:00,13.357,13.633,13.313,13.488,100700000.0
2007-10-23 16:00:00,13.433,13.607,13.287,13.5,100100000.0
2007-10-23 20:00:00,13.515,13.624,13.365,13.493,46450000.0
2007-10-24 00:00:00,13.43,13.62,13.361,13.519,43200000.0
2007-10-24 04:00:00,13.519,13.573,13.315,13.43,58250000.0
2007-10-24 08:00:00,13.379,13.549,13.281,13.448,93250000.0
2007-10-24 12:00:00,13.385,13.55,13.228,13.45,100950000.0
2007-10-24 16:00:00,13.438,13.548,13.248,13.344,97000000.0
2007-10-24 20:00:00,13.428,13.614,13.28,13.559,38250000.0
2007-10-25 00:00:00,13.42,13.61,13.392,13.487,30100000.0
2007-10-25 04:00:00,13.559,13.618,13.357,13.471,45100000.0
2007-10-25 08:00:00,13.44,13.735,13.368,13.634,83700000.0
2007-10-25 12:00:00,13.591,13.809,13.501,13.749,101400000.0
2007-10-25 16:00:00,13.697,13.982,13.63,13.816,101050000.0
2007-10-25 20:00:00,13.825,13.925,13.669,13.731,52750000.0
2007-10-26 00:00:00,13.72,14.004,13.718,13.84,51650000.0
2007-10-26 04:00:00,13.815,14.048,13.757,13.904,68850000.0
2007-10-26 08:00:00,13.896,14.131,13.809,14.038,104300000.0
2007-10-26 12:00:00,13.955,14.166,13.835,14.128,102550000.0
2007-10-26 16:00:00,14.071,14.234,13.928,14.172,102000000.0
2007-10-26 20:00:00,14.142,14.256,13.988,14.076,42300000.0
2007-10-28 20:00:00,14.073,14.214,14.06,14.158,3500000.0
2007-10-29 00:00:00,14.161,14.312,14.042,14.138,60400000.0
2007-10-29 04:00:00,14.201,14.464,14.088,14.316,79900000.0
2007-10-29 08:00:00,14.26,14.48,14.161,14.37,106800000.0
2007-10-29 12:00:00,14.296,14.458,14.151,14.283,101650000.0
2007-10-29 16:00:00,14.213,14.385,14.034,14.328,101000000.0
2007-10-29 20:00:00,14.313,14.503,14.184,14.466,59750000.0
2007-10-30 00:00:00,14.332,14.579,14.164,14.298,69650000.0
2007-10-30 04:00:00,14.275,14.434,14.147,14.272,61300000.0
2007-10-30 08:00:00,14.21,14.385,14.071,14.23,103950000.0
2007-10-30 12:00:00,14.184,14.298,13.971,14.16,101750000.0
2007-10-30 16:00:00,14.144,14.308,14.035,14.209,99600000.0
2007-10-30 20:00:00,14.203,14.27,13.935,13.935,59400000.0
2007-10-31 00:00:00,14.124,14.192,13.926,14.054,63650000.0
2007-10-31 04:00:00,14.116,14.226,13.985,14.081,58250000.0
2007-10-31 08:00:00,14.062,14.236,13.976,14.118,92700000.0
2007-10-31 12:00:00,14.069,14.392,14.009,14.247,100600000.0
2007-10-31 16:00:00,14.21,14.477,14.127,14.326,101800000.0
2007-10-31 20:00:00,14.336,14.549,14.148,14.395,65600000.0
2007-11-01 00:00:00,14.32,14.553,14.261,14.362,55350000.0
2007-11-01 04:00:00,14.385,14.537,14.304,14.404,59550000.0
2007-11-01 08:00:00,14.36,14.526,14.162,14.317,99000000.0
2007-11-01 12:00:00,14.255,14.402,13.777,13.965,100650000.0
2007-11-01 16:00:00,13.922,14.247,13.802,14.083,101100000.0
2007-11-01 20:00:00,14.075,14.205,13.91,14.093,63400000.0
2007-11-02 00:00:00,13.95,14.21,13.923,14.05,51950000.0
2007-11-02 04:00:00,14.135,14.241,13.965,14.073,56150000.0
2007-11-02 08:00:00,14.008,14.239,13.919,14.119,96500000.0
2007-11-02 12:00:00,14.082,14.332,13.974,14.098,101650000.0
2007-11-02 16:00:00,14.068,14.621,13.925,14.561,103000000.0
2007-11-02 20:00:00,14.539,14.683,14.363,14.497,57400000.0
2007-11-05 00:00:00,14.46,14.774,14.343,14.465,56400000.0
2007-11-05 04:00:00,14.525,14.654,14.294,14.486,66850000.0
2007-11-05 08:00:00,14.524,14.58,14.246,14.399,87600000.0
2007-11-05 12:00:00,14.464,14.616,14.25,14.413,97550000.0
2007-11-05 16:00:00,14.471,14.788,14.304,14.646,106950000.0
2007-11-05 20:00:00,14.696,14.761,14.41,14.651,70750000.0
2007-11-06 00:00:00,14.568,14.769,14.474,14.606,55100000.0
2007-11-06 04:00:00,14.633,14.748,14.475,14.633,60900000.0
2007-11-06 08:00:00,14.651,14.894,14.521,14.843,94600000.0
2007-11-06 12:00:00,14.821,15.333,14.698,15.227,101900000.0
2007-11-06 16:00:00,15.282,15.425,15.003,15.173,107850000.0
2007-11-06 20:00:00,15.234,15.564,15.074,15.473,78500000.0
2007-11-07 00:00:00,15.438,15.791,15.334,15.593,70550000.0
2007-11-07 04:00:00,15.643,15.904,15.535,15.726,81150000.0
2007-11-07 08:00:00,15.751,16.2,15.534,15.746,97200000.0
2007-11-07 12:00:00,15.83,16.024,15.342,15.451,103450000.0
2007-11-07 16:00:00,15.498,15.626,15.165,15.173,107500000.0
2007-11-07 20:00:00,15.193,15.459,15.056,15.151,71550000.0
2007-11-08 00:00:00,15.142,15.33,14.719,15.068,67150000.0
2007-11-08 04:00:00,15.102,15.338,14.875,15.103,79150000.0
2007-11-08 08:00:00,15.13,15.271,14.765,15.053,102350000.0
2007-11-08 12:00:00,15.026,15.558,14.97,15.416,103100000.0
2007-11-08 16:00:00,15.49,15.769,15.303,15.343,107700000.0
2007-11-08 20:00:00,15.404,15.545,15.088,15.321,81850000.0
2007-11-09 00:00:00,15.294,15.622,15.208,15.487,58100000.0
2007-11-09 04:00:00,15.425,15.565,15.225,15.403,68250000.0
2007-11-09 08:00:00,15.421,15.619,15.216,15.488,96850000.0
2007-11-09 12:00:00,15.531,15.635,14.906,15.091,103500000.0
2007-11-09 16:00:00,15.205,15.562,15.049,15.376,107000000.0
2007-11-09 20:00:00,15.42,15.525,15.24,15.432,65200000.0
2007-11-12 00:00:00,15.318,15.42,15.003,15.071,65700000.0
2007-11-12 04:00:00,15.113,15.242,14.887,15.042,67600000.0
2007-11-12 08:00:00,14.951,15.233,14.887,15.111,105000000.0
2007-11-12 12:00:00,15.071,15.162,14.693,14.812,102900000.0
2007-11-12 16:00:00,14.775,14.898,14.364,14.656,102950000.0
2007-11-12 20:00:00,14.636,14.782,14.203,14.33,81050000.0
2007-11-13 00:00:00,14.39,14.91,14.202,14.535,60250000.0
2007-11-13 04:00:00,14.532,14.768,14.472,14.641,72250000.0
2007-11-13 08:00:00,14.589,14.81,14.426,14.581,105700000.0
2007-11-13 12:00:00,14.51,14.884,14.402,14.825,103000000.0
2007-11-13 16:00:00,14.793,14.877,14.296,14.581,102700000.0
2007-11-13 20:00:00,14.582,14.701,14.367,14.505,69000000.0
2007-11-14 00:00:00,14.429,14.749,14.403,14.539,50100000.0
2007-11-14 04:00:00,14.658,14.836,14.531,14.705,59900000.0
2007-11-14 08:00:00,14.694,14.889,14.568,14.834,100250000.0
2007-11-14 12:00:00,14.777,15.053,14.688,14.958,102600000.0
2007-11-14 16:00:00,14.882,15.122,14.729,15.043,103450000.0
2007-11-14 20:00:00,15.046,15.099,14.784,14.931,66050000.0
2007-11-15 00:00:00,14.906,15.125,14.797,14.968,46600000.0
2007-11-15 04:00:00,15.045,15.131,14.848,14.942,61750000.0
2007-11-15 08:00:00,14.925,15.065,14.658,14.811,103850000.0
2007-11-15 12:00:00,14.746,14.872,14.432,14.549,103200000.0
2007-11-15 16:00:00,14.51,14.721,14.171,14.43,103100000.0
2007-11-15 20:00:00,14.416,14.506,14.173,14.348,69650000.0
2007-11-16 00:00:00,14.375,14.533,14.221,14.393,52500000.0
2007-11-16 04:00:00,14.429,14.512,14.197,14.357,53450000.0
2007-11-16 08:00:00,14.298,14.611,14.181,14.444,103100000.0
2007-11-16 12:00:00,14.4,14.671,14.25,14.546,102750000.0
2007-11-16 16:00:00,14.513,14.705,14.286,14.427,102500000.0
2007-11-16 20:00:00,14.398,14.541,14.224,14.37,64350000.0
2007-11-19 00:00:00,14.389,14.645,14.283,14.509,43300000.0
2007-11-19 04:00:00,14.616,14.672,14.362,14.454,56400000.0
2007-11-19 08:00:00,14.394,14.592,14.292,14.481,94500000.0
2007-11-19 12:00:00,14.448,14.598,14.231,14.463,100000000.0
2007-11-19 16:00:00,14.398,14.561,13.96,14.155,103200000.0
2007-11-19 20:00:00,14.15,14.269,13.954,14.036,64850000.0
2007-11-20 00:00:00,14.189,14.221,13.968,14.078,35850000.0
2007-11-20 04:00:00,14.029,14.244,13.917,14.121,60100000.0
2007-11-20 08:00:00,14.063,14.448,14.001,14.378,104000000.0
2007-11-20 12:00:00,14.343,14.55,14.173,14.487,102750000.0
2007-11-20 16:00:00,14.449,14.83,14.339,14.685,103500000.0
2007-11-20 20:00:00,14.664,14.727,14.295,14.602,71750000.0
2007-11-21 00:00:00,14.612,14.74,14.513,14.593,37450000.0
2007-11-21 04:00:00,14.646,14.79,14.481,14.571,58900000.0
2007-11-21 08:00:00,14.516,14.778,14.469,14.624,104950000.0
2007-11-21 12:00:00,14.576,14.685,14.322,14.566,103100000.0
2007-11-21 16:00:00,14.5,14.632,14.182,14.419,102750000.0
2007-11-21 20:00:00,14.391,14.524,14.198,14.335,57800000.0
2007-11-22 00:00:00,14.343,14.497,14.185,14.365,34900000.0
2007-11-22 04:00:00,14.416,14.607,14.287,14.442,52900000.0
2007-11-22 08:00:00,14.317,14.555,14.252,14.421,103350000.0
2007-11-22 12:00:00,14.344,14.562,14.263,14.472,98800000.0
2007-11-22 16:00:00,14.374,14.568,14.287,14.5,85000000.0
2007-11-22 20:00:00,14.485,14.572,14.334,14.519,33450000.0
2007-11-23 00:00:00,14.489,14.661,14.346,14.538,28250000.0
2007-11-23 04:00:00,14.584,14.727,14.427,14.551,53300000.0
2007-11-23 08:00:00,14.534,14.776,14.294,14.512,104900000.0
2007-11-23 12:00:00,14.477,14.649,14.325,14.542,102300000.0
2007-11-23 16:00:00,14.512,14.848,14.394,14.666,101250000.0
2007-11-23 20:00:00,14.647,14.779,14.507,14.718,47700000.0
2007-11-26 00:00:00,14.79,15.0,14.6,14.769,57400000.0
2007-11-26 04:00:00,14.646,14.922,14.572,14.668,59800000.0
2007-11-26 08:00:00,14.608,14.964,14.574,14.941,103650000.0
2007-11-26 12:00:00,14.894,15.005,14.612,14.742,102950000.0
2007-11-26 16:00:00,14.694,14.883,14.464,14.767,102400000.0
2007-11-26 20:00:00,14.725,14.842,14.525,14.592,71600000.0
2007-11-27 00:00:00,14.643,14.802,14.477,14.654,44300000.0
2007-11-27 04:00:00,14.659,14.779,14.538,14.621,46100000.0
2007-11-27 08:00:00,14.558,14.797,14.424,14.586,104350000.0
2007-11-27 12:00:00,14.538,14.723,14.29,14.444,103150000.0
2007-11-27 16:00:00,14.4,14.521,14.14,14.321,101950000.0
2007-11-27 20:00:00,14.321,14.527,14.181,14.343,58250000.0
2007-11-28 00:00:00,14.305,14.558,14.191,14.322,42350000.0
2007-11-28 04:00:00,14.354,14.409,14.103,14.191,57450000.0
2007-11-28 08:00:00,14.135,14.327,13.969,14.149,104500000.0
2007-11-28 12:00:00,14.077,14.51,13.987,14.411,103400000.0
2007-11-28 16:00:00,14.359,14.488,14.073,14.308,102850000.0
2007-11-28 20:00:00,14.275,14.441,14.12,14.355,57750000.0
2007-11-29 00:00:00,14.367,14.479,14.234,14.318,37150000.0
2007-11-29 04:00:00,14.317,14.484,14.212,14.369,52100000.0
2007-11-29 08:00:00,14.297,14.503,14.202,14.378,104650000.0
2007-11-29 12:00:00,14.352,14.47,14.059,14.272,103150000.0
2007-11-29 16:00:00,14.228,14.359,13.996,14.244,102550000.0
2007-11-29 20:00:00,14.198,14.269,13.968,14.125,63850000.0
2007-11-30 00:00:00,14.129,14.243,13.952,14.128,45450000.0
2007-11-30 04:00:00,14.203,14.273,14.02,14.152,54000000.0
2007-11-30 08:00:00,14.083,14.267,13.983,14.197,105700000.0
2007-11-30 12:00:00,14.112,14.244,13.939,14.081,103050000.0
2007-11-30 16:00:00,14.042,14.157,13.633,14.016,103050000.0
2007-11-30 20:00:00,13.971,14.032,13.771,13.879,56750000.0
2007-12-03 00:00:00,13.95,14.22,13.787,13.999,31550000.0
2007-12-03 04:00:00,13.994,14.079,13.811,13.957,37550000.0
2007-12-03 08:00:00,13.982,14.098,13.7,13.839,100250000.0
2007-12-03 12:00:00,13.887,13.953,13.621,13.846,101800000.0
2007-12-03 16:00:00,13.885,14.182,13.738,13.932,105000000.0
2007-12-03 20:00:00,14.019,14.137,13.869,14.047,57650000.0
2007-12-04 00:00:00,14.03,14.147,13.921,14.083,27650000.0
2007-12-04 04:00:00,14.089,14.151,13.889,14.023,47350000.0
2007-12-04 08:00:00,14.045,14.143,13.826,13.939,96500000.0
2007-12-04 12:00:00,13.978,14.276,13.857,14.203,101650000.0
2007-12-04 16:00:00,14.266,14.396,14.037,14.202,105250000.0
2007-12-04 20:00:00,14.234,14.34,14.1,14.177,53400000.0
2007-12-05 00:00:00,14.215,14.385,14.131,14.247,29500000.0
2007-12-05 04:00:00,14.293,14.422,14.108,14.323,37650000.0
2007-12-05 08:00:00,14.315,14.41,14.093,14.213,99850000.0
2007-12-05 12:00:00,14.234,14.354,14.027,14.117,100600000.0
2007-12-05 16:00:00,14.182,14.323,13.966,14.144,105250000.0
2007-12-05 20:00:00,14.221,14.351,14.022,14.124,59950000.0
2007-12-06 00:00:00,14.091,14.28,14.063,14.07,28550000.0
2007-12-06 04:00:00,14.055,14.227,13.961,14.129,43500000.0
2007-12-06 08:00:00,14.141,14.226,13.912,14.055,97400000.0
2007-12-06 12:00:00,14.092,14.189,13.802,13.946,102050000.0
2007-12-06 16:00:00,14.016,14.517,13.873,14.335,106100000.0
2007-12-06 20:00:00,14.4,14.5,14.267,14.312,50200000.0
2007-12-07 00:00:00,14.344,14.496,14.218,14.367,32000000.0
2007-12-07 04:00:00,14.424,14.517,14.205,14.373,47400000.0
2007-12-07 08:00:00,14.396,14.464,14.168,14.296,97650000.0
2007-12-07 12:00:00,14.335,14.519,14.229,14.396,100500000.0
2007-12-07 16:00:00,14.432,14.495,14.055,14.171,105500000.0
2007-12-07 20:00:00,14.243,14.395,14.11,14.249,49700000.0
2007-12-10 00:00:00,14.227,14.374,14.171,14.277,29550000.0
2007-12-10 04:00:00,14.22,14.384,14.154,14.281,42600000.0
2007-12-10 08:00:00,14.205,14.434,14.154,14.335,94100000.0
2007-12-10 12:00:00,14.302,14.451,14.167,14.355,97350000.0
2007-12-10 16:00:00,14.307,14.723,14.262,14.608,101000000.0
2007-12-10 20:00:00,14.599,14.697,14.425,14.605,53350000.0
2007-12-11 00:00:00,14.561,14.694,14.453,14.615,30400000.0
2007-12-11 04:00:00,14.507,14.679,14.446,14.612,34700000.0
2007-12-11 08:00:00,14.527,14.727,14.413,14.588,94600000.0
2007-12-11 12:00:00,14.528,14.65,14.367,14.507,100150000.0
2007-12-11 16:00:00,14.472,14.778,14.399,14.664,98500000.0
2007-12-11 20:00:00,14.638,14.726,14.258,14.399,76400000.0
2007-12-12 00:00:00,14.427,14.6,14.242,14.331,42950000.0
2007-12-12 04:00:00,14.439,14.564,14.292,14.495,44000000.0
2007-12-12 08:00:00,14.398,14.593,14.322,14.501,95200000.0
2007-12-12 12:00:00,14.433,14.694,14.328,14.641,100200000.0
2007-12-12 16:00:00,14.595,14.796,14.437,14.599,101250000.0
2007-12-12 20:00:00,14.576,14.71,14.407,14.603,58800000.0
2007-12-13 00:00:00,14.613,14.699,14.431,14.62,29550000.0
2007-12-13 04:00:00,14.564,14.675,14.448,14.531,31600000.0
2007-12-13 08:00:00,14.478,14.684,14.4,14.582,87450000.0
2007-12-13 12:00:00,14.527,14.651,14.349,14.467,97500000.0
2007-12-13 16:00:00,14.412,14.558,13.781,14.083,98300000.0
2007-12-13 20:00:00,14.069,14.122,13.897,14.075,53200000.0
2007-12-14 00:00:00,13.91,14.205,13.9,14.089,35550000.0
2007-12-14 04:00:00,14.037,14.246,13.974,14.071,37050000.0
2007-12-14 08:00:00,13.987,14.208,13.883,14.02,96600000.0
2007-12-14 12:00:00,13.958,14.071,13.718,13.884,100950000.0
2007-12-14 16:00:00,13.846,13.946,13.579,13.786,99450000.0
2007-12-14 20:00:00,13.754,13.869,13.611,13.799,52650000.0
2007-12-17 00:00:00,13.739,13.983,13.613,13.835,36900000.0
2007-12-17 04:00:00,13.787,13.987,13.683,13.791,44500000.0
2007-12-17 08:00:00,13.758,13.919,13.459,13.609,97100000.0
2007-12-17 12:00:00,13.562,13.765,13.418,13.649,101100000.0
2007-12-17 16:00:00,13.591,13.861,13.484,13.751,95500000.0
2007-12-17 20:00:00,13.766,13.89,13.636,13.735,39700000.0
2007-12-18 00:00:00,13.769,13.853,13.654,13.812,23300000.0
2007-12-18 04:00:00,13.687,13.855,13.613,13.701,32450000.0
2007-12-18 08:00:00,13.659,13.922,13.593,13.874,93900000.0
2007-12-18 12:00:00,13.77,14.09,13.712,13.99,95000000.0
2007-12-18 16:00:00,13.939,14.099,13.688,13.955,95500000.0
2007-12-18 20:00:00,13.932,14.051,13.788,13.999,53200000.0
2007-12-19 00:00:00,13.992,14.016,13.792,13.933,26350000.0
2007-12-19 04:00:00,13.899,14.038,13.801,13.975,33600000.0
2007-12-19 08:00:00,13.87,14.045,13.766,13.929,88750000.0
2007-12-19 12:00:00,13.855,14.067,13.785,14.017,95950000.0
2007-12-19 16:00:00,13.968,14.136,13.834,13.994,94750000.0
2007-12-19 20:00:00,14.014,14.131,13.867,14.012,49700000.0
2007-12-20 00:00:00,14.069,14.117,13.898,14.004,24900000.0
2007-12-20 04:00:00,13.987,14.112,13.877,13.961,39250000.0
2007-12-20 08:00:00,13.915,14.137,13.855,14.047,86850000.0
2007-12-20 12:00:00,13.987,14.125,13.767,14.031,96750000.0
2007-12-20 16:00:00,13.986,14.268,13.794,14.226,96050000.0
2007-12-20 20:00:00,14.202,14.279,13.967,14.108,54150000.0
2007-12-21 00:00:00,14.159,14.204,14.013,14.169,28250000.0
2007-12-21 04:00:00,14.057,14.236,13.995,14.131,34150000.0
2007-12-21 08:00:00,14.1,14.315,14.032,14.235,85200000.0
2007-12-21 12:00:00,14.166,14.446,14.057,14.321,95700000.0
2007-12-21 16:00:00,14.284,14.456,14.096,14.336,94450000.0
2007-12-21 20:00:00,14.334,14.408,14.118,14.255,51350000.0
2007-12-24 00:00:00,14.309,14.346,14.142,14.303,17250000.0
2007-12-24 04:00:00,14.321,14.377,14.141,14.263,31650000.0
2007-12-24 08:00:00,14.301,14.408,14.121,14.289,84850000.0
2007-12-24 12:00:00,14.351,14.429,14.134,14.238,93700000.0
2007-12-24 16:00:00,14.325,14.556,14.194,14.39,92300000.0
2007-12-24 20:00:00,14.441,14.551,14.328,14.417,26200000.0
2007-12-25 00:00:00,14.397,14.529,14.328,14.479,14950000.0
2007-12-25 04:00:00,14.394,14.542,14.3,14.416,19500000.0
2007-12-25 08:00:00,14.441,14.617,14.219,14.404,23750000.0
2007-12-25 12:00:00,14.371,14.531,14.261,14.35,21950000.0
2007-12-25 16:00:00,14.391,14.502,14.188,14.251,27300000.0
2007-12-25 20:00:00,14.301,14.531,14.204,14.274,19950000.0
2007-12-26 00:00:00,14.353,14.529,14.224,14.366,18350000.0
2007-12-26 04:00:00,14.459,14.553,14.263,14.433,31750000.0
2007-12-26 08:00:00,14.471,14.567,14.317,14.395,65150000.0
2007-12-26 12:00:00,14.471,14.699,14.337,14.551,76900000.0
2007-12-26 16:00:00,14.641,14.757,14.468,14.53,104050000.0
2007-12-26 20:00:00,14.579,14.711,14.475,14.556,56500000.0
2007-12-27 00:00:00,14.649,14.71,14.484,14.629,28100000.0
2007-12-27 04:00:00,14.629,14.722,14.467,14.633,41100000.0
2007-12-27 08:00:00,14.659,14.756,14.473,14.618,91650000.0
2007-12-27 12:00:00,14.629,14.766,14.419,14.631,97700000.0
2007-12-27 16:00:00,14.699,14.768,14.387,14.542,105250000.0
2007-12-27 20:00:00,14.577,14.713,14.404,14.485,49200000.0
2007-12-28 00:00:00,14.479,14.717,14.449,14.542,25850000.0
2007-12-28 04:00:00,14.532,14.671,14.417,14.543,40400000.0
2007-12-28 08:00:00,14.581,14.697,14.415,14.559,86400000.0
2007-12-28 12:00:00,14.616,14.8,14.485,14.725,99150000.0
2007-12-28 16:00:00,14.765,14.86,14.527,14.606,106000000.0
2007-12-28 20:00:00,14.64,14.796,14.524,14.733,50500000.0
2007-12-31 00:00:00,14.731,14.839,14.594,14.665,30600000.0
2007-12-31 04:00:00,14.799,14.874,14.625,14.796,36600000.0
2007-12-31 08:00:00,14.827,14.895,14.613,14.706,83250000.0
2007-12-31 12:00:00,14.76,14.93,14.536,14.741,99350000.0
2007-12-31 16:00:00,14.808,14.888,14.517,14.625,101650000.0
2007-12-31 20:00:00,14.623,14.795,14.55,14.671,37400000.0
2008-01-01 00:00:00,14.721,14.805,14.591,14.666,13350000.0
2008-01-01 04:00:00,14.646,14.832,14.557,14.625,23400000.0
2008-01-01 08:00:00,14.741,14.806,14.599,14.77,20350000.0
2008-01-01 12:00:00,14.721,14.82,14.602,14.618,25350000.0
2008-01-01 16:00:00,14.741,14.81,14.582,14.755,25150000.0
2008-01-01 20:00:00,14.691,14.818,14.593,14.656,17550000.0
2008-01-02 00:00:00,14.721,14.849,14.61,14.724,20750000.0
2008-01-02 04:00:00,14.68,14.899,14.612,14.67,45250000.0
2008-01-02 08:00:00,14.791,14.947,14.614,14.799,88000000.0
2008-01-02 12:00:00,14.821,15.059,14.665,14.876,102400000.0
2008-01-02 16:00:00,14.936,15.296,14.743,15.036,107700000.0
2008-01-02 20:00:00,15.067,15.255,14.948,15.106,56400000.0
2008-01-03 00:00:00,15.133,15.256,14.961,15.046,32700000.0
2008-01-03 04:00:00,15.0,15.215,14.964,15.138,43500000.0
2008-01-03 08:00:00,15.131,15.363,14.968,15.234,97900000.0
2008-01-03 12:00:00,15.269,15.396,14.93,14.987,101550000.0
2008-01-03 16:00:00,15.044,15.383,14.907,15.156,108450000.0
2008-01-03 20:00:00,15.21,15.391,15.109,15.281,63150000.0
2008-01-04 00:00:00,15.271,15.397,15.166,15.349,30100000.0
2008-01-04 04:00:00,15.342,15.401,15.109,15.235,44900000.0
2008-01-04 08:00:00,15.277,15.353,15.008,15.134,92300000.0
2008-01-04 12:00:00,15.159,15.443,15.015,15.268,101150000.0
2008-01-04 16:00:00,15.321,15.38,14.958,15.171,107650000.0
2008-01-04 20:00:00,15.268,15.388,15.076,15.249,61650000.0
2008-01-07 00:00:00,15.163,15.348,14.986,15.239,36000000.0
2008-01-07 04:00:00,15.127,15.241,14.99,15.113,55100000.0
2008-01-07 08:00:00,15.012,15.268,14.954,15.166,99150000.0
2008-01-07 12:00:00,15.115,15.367,14.975,15.261,101250000.0
2008-01-07 16:00:00,15.22,15.327,14.945,15.173,99950000.0
2008-01-07 20:00:00,15.15,15.215,14.945,15.063,62400000.0
2008-01-08 00:00:00,14.999,15.278,14.97,15.086,40300000.0
2008-01-08 04:00:00,15.104,15.28,15.032,15.146,57450000.0
2008-01-08 08:00:00,15.092,15.486,15.005,15.404,105800000.0
2008-01-08 12:00:00,15.348,15.515,15.21,15.302,103150000.0
2008-01-08 16:00:00,15.333,15.704,15.211,15.62,101200000.0
2008-01-08 20:00:00,15.613,15.751,15.445,15.593,61400000.0
2008-01-09 00:00:00,15.5,15.869,15.499,15.629,48850000.0
2008-01-09 04:00:00,15.665,15.887,15.566,15.681,68600000.0
2008-01-09 08:00:00,15.622,16.017,15.609,15.934,107450000.0
2008-01-09 12:00:00,15.889,16.122,15.36,15.549,102900000.0
2008-01-09 16:00:00,15.51,15.791,15.396,15.689,100750000.0
2008-01-09 20:00:00,15.687,15.766,15.413,15.605,77900000.0
2008-01-10 00:00:00,15.602,15.764,15.512,15.565,50050000.0
2008-01-10 04:00:00,15.587,15.758,15.45,15.541,71550000.0
2008-01-10 08:00:00,15.532,15.685,15.318,15.497,105350000.0
2008-01-10 12:00:00,15.445,15.631,15.171,15.483,102700000.0
2008-01-10 16:00:00,15.445,16.222,15.306,16.085,101150000.0
2008-01-10 20:00:00,16.056,16.178,15.898,16.076,75250000.0
2008-01-11 00:00:00,16.078,16.234,15.895,15.946,53050000.0
2008-01-11 04:00:00,16.078,16.231,15.918,16.06,66250000.0
2008-01-11 08:00:00,16.034,16.273,15.865,16.164,105650000.0
2008-01-11 12:00:00,16.114,16.276,15.823,16.065,103150000.0
2008-01-11 16:00:00,16.054,16.234,15.803,16.142,100900000.0
2008-01-11 20:00:00,16.17,16.275,15.963,16.121,62150000.0
2008-01-14 00:00:00,16.06,16.286,16.048,16.134,23800000.0
2008-01-14 04:00:00,16.171,16.268,15.98,16.153,35950000.0
2008-01-14 08:00:00,16.191,16.571,16.028,16.401,85350000.0
2008-01-14 12:00:00,16.446,16.561,16.096,16.236,101800000.0
2008-01-14 16:00:00,16.283,16.563,16.066,16.135,108600000.0
2008-01-14 20:00:00,16.197,16.408,16.071,16.244,67850000.0
2008-01-15 00:00:00,16.204,16.497,16.179,16.401,44550000.0
2008-01-15 04:00:00,16.401,16.531,16.238,16.438,58500000.0
2008-01-15 08:00:00,16.441,16.479,16.135,16.287,93100000.0
2008-01-15 12:00:00,16.321,16.411,15.995,16.215,102700000.0
2008-01-15 16:00:00,16.244,16.446,15.787,15.986,109250000.0
2008-01-15 20:00:00,16.01,16.249,15.757,15.758,78600000.0
2008-01-16 00:00:00,15.734,16.089,15.681,15.904,60300000.0
2008-01-16 04:00:00,15.953,16.121,15.757,15.896,65800000.0
2008-01-16 08:00:00,15.913,16.032,15.614,15.67,97800000.0
2008-01-16 12:00:00,15.723,16.006,15.526,15.911,102250000.0
2008-01-16 16:00:00,15.981,16.156,15.564,15.687,109250000.0
2008-01-16 20:00:00,15.729,15.9,15.596,15.65,74850000.0
2008-01-17 00:00:00,15.604,15.883,15.563,15.685,45500000.0
2008-01-17 04:00:00,15.765,15.854,15.575,15.723,48950000.0
2008-01-17 08:00:00,15.746,15.896,15.595,15.707,93500000.0
2008-01-17 12:00:00,15.751,16.063,15.621,15.962,101500000.0
2008-01-17 16:00:00,16.024,16.084,15.644,15.746,109400000.0
2008-01-17 20:00:00,15.818,15.933,15.65,15.687,72350000.0
2008-01-18 00:00:00,15.82,16.32,15.595,15.605,52850000.0
2008-01-18 04:00:00,15.66,15.807,15.489,15.718,73400000.0
2008-01-18 08:00:00,15.731,15.889,15.534,15.644,88650000.0
2008-01-18 12:00:00,15.72,16.323,15.497,16.149,100550000.0
2008-01-18 16:00:00,16.211,16.303,15.8,15.939,108400000.0
2008-01-18 20:00:00,16.002,16.19,15.908,16.139,60700000.0
2008-01-21 00:00:00,15.994,16.203,15.873,16.038,44650000.0
2008-01-21 04:00:00,16.001,16.155,15.866,16.009,52650000.0
2008-01-21 08:00:00,16.041,16.067,15.673,15.816,95300000.0
2008-01-21 12:00:00,15.836,15.95,15.502,15.704,98850000.0
2008-01-21 16:00:00,15.77,15.841,15.314,15.426,104450000.0
2008-01-21 20:00:00,15.482,15.623,15.356,15.437,50850000.0
2008-01-22 00:00:00,15.394,15.586,15.212,15.422,72000000.0
2008-01-22 04:00:00,15.414,15.613,15.19,15.396,81450000.0
2008-01-22 08:00:00,15.385,15.608,15.039,15.461,98250000.0
2008-01-22 12:00:00,15.533,15.954,15.28,15.607,101100000.0
2008-01-22 16:00:00,15.678,16.181,15.433,15.878,107900000.0
2008-01-22 20:00:00,15.952,16.068,15.809,15.929,75800000.0
2008-01-23 00:00:00,15.873,16.108,15.808,15.959,51900000.0
2008-01-23 04:00:00,15.917,16.039,15.711,15.934,58950000.0
2008-01-23 08:00:00,15.944,16.113,15.728,15.92,95700000.0
2008-01-23 12:00:00,15.946,16.023,15.531,15.694,101950000.0
2008-01-23 16:00:00,15.733,16.156,15.522,15.809,108950000.0
2008-01-23 20:00:00,15.884,16.1,15.63,15.945,82100000.0
2008-01-24 00:00:00,15.89,16.106,15.812,15.914,50800000.0
2008-01-24 04:00:00,15.894,16.074,15.794,15.98,63800000.0
2008-01-24 08:00:00,16.014,16.198,15.792,16.023,94200000.0
2008-01-24 12:00:00,16.057,16.373,15.915,16.222,103050000.0
2008-01-24 16:00:00,16.272,16.454,15.968,16.138,108950000.0
2008-01-24 20:00:00,16.184,16.426,16.06,16.391,76250000.0
2008-01-25 00:00:00,16.244,16.438,16.179,16.217,48350000.0
2008-01-25 04:00:00,16.281,16.413,16.151,16.318,57600000.0
2008-01-25 08:00:00,16.351,16.597,16.195,16.406,95850000.0
2008-01-25 12:00:00,16.419,16.617,16.164,16.269,93300000.0
2008-01-25 16:00:00,16.325,16.486,16.119,16.215,107600000.0
2008-01-25 20:00:00,16.287,16.501,16.219,16.442,58500000.0
2008-01-28 00:00:00,16.302,16.559,16.275,16.351,38750000.0
2008-01-28 04:00:00,16.373,16.607,16.293,16.407,57100000.0
2008-01-28 08:00:00,16.314,16.514,16.169,16.311,104900000.0
2008-01-28 12:00:00,16.23,16.479,16.156,16.322,100700000.0
2008-01-28 16:00:00,16.293,16.694,16.242,16.626,94400000.0
2008-01-28 20:00:00,16.606,16.736,16.454,16.628,51450000.0
2008-01-29 00:00:00,16.54,16.789,16.514,16.587,43950000.0
2008-01-29 04:00:00,16.584,16.703,16.441,16.571,57300000.0
2008-01-29 08:00:00,16.558,16.71,16.322,16.56,106800000.0
2008-01-29 12:00:00,16.463,16.83,16.405,16.57,103150000.0
2008-01-29 16:00:00,16.522,16.736,16.361,16.619,92800000.0
2008-01-29 20:00:00,16.527,16.776,16.466,16.591,50050000.0
2008-01-30 00:00:00,16.54,16.759,16.429,16.506,47600000.0
2008-01-30 04:00:00,16.586,16.731,16.415,16.522,50100000.0
2008-01-30 08:00:00,16.476,16.683,16.4,16.612,102500000.0
2008-01-30 12:00:00,16.546,16.829,16.464,16.67,102700000.0
2008-01-30 16:00:00,16.627,16.744,16.423,16.597,93650000.0
2008-01-30 20:00:00,16.51,16.889,16.48,16.726,64550000.0
2008-01-31 00:00:00,16.64,16.833,16.516,16.615,41700000.0
2008-01-31 04:00:00,16.714,16.822,16.555,16.694,62600000.0
2008-01-31 08:00:00,16.638,16.853,16.491,16.649,104750000.0
2008-01-31 12:00:00,16.571,16.894,16.474,16.744,101550000.0
2008-01-31 16:00:00,16.692,17.0,16.509,16.908,95050000.0
2008-01-31 20:00:00,16.837,16.965,16.695,16.743,42950000.0
2008-02-01 00:00:00,16.74,16.946,16.677,16.714,33450000.0
2008-02-01 04:00:00,16.771,16.909,16.63,16.781,44350000.0
2008-02-01 08:00:00,16.721,17.222,16.68,17.15,96200000.0
2008-02-01 12:00:00,17.052,17.289,16.931,17.037,104100000.0
2008-02-01 16:00:00,17.022,17.186,16.534,16.778,118050000.0
2008-02-01 20:00:00,16.779,16.845,16.565,16.672,55150000.0
2008-02-04 00:00:00,16.64,16.885,16.6,16.702,39650000.0
2008-02-04 04:00:00,16.77,16.884,16.603,16.642,32900000.0
2008-02-04 08:00:00,16.761,16.887,16.379,16.465,64600000.0
2008-02-04 12:00:00,16.519,16.782,16.384,16.608,100600000.0
2008-02-04 16:00:00,16.657,16.739,16.227,16.573,107200000.0
2008-02-04 20:00:00,16.644,16.794,16.487,16.542,57400000.0
2008-02-05 00:00:00,16.531,16.727,16.483,16.54,41300000.0
2008-02-05 04:00:00,16.52,16.691,16.469,16.627,43800000.0
2008-02-05 08:00:00,16.647,16.689,16.298,16.422,82900000.0
2008-02-05 12:00:00,16.454,16.56,16.199,16.396,100650000.0
2008-02-05 16:00:00,16.447,16.498,16.127,16.308,105550000.0
2008-02-05 20:00:00,16.315,16.447,16.105,16.299,64700000.0
2008-02-06 00:00:00,16.174,16.4,16.131,16.32,47650000.0
2008-02-06 04:00:00,16.188,16.442,16.158,16.324,54250000.0
2008-02-06 08:00:00,16.361,16.442,16.026,16.22,89600000.0
2008-02-06 12:00:00,16.276,16.51,16.165,16.386,101650000.0
2008-02-06 16:00:00,16.458,16.664,16.313,16.437,105450000.0
2008-02-06 20:00:00,16.434,16.556,16.266,16.471,58150000.0
2008-02-07 00:00:00,16.339,16.528,16.286,16.464,41900000.0
2008-02-07 04:00:00,16.467,16.623,16.311,16.5,34050000.0
2008-02-07 08:00:00,16.537,16.69,16.364,16.559,83650000.0
2008-02-07 12:00:00,16.563,16.706,16.342,16.43,101100000.0
2008-02-07 16:00:00,16.483,16.815,16.34,16.621,107650000.0
2008-02-07 20:00:00,16.72,16.804,16.516,16.759,62100000.0
2008-02-08 00:00:00,16.77,17.18,16.591,16.674,36900000.0
2008-02-08 04:00:00,16.75,16.915,16.643,16.682,55500000.0
2008-02-08 08:00:00,16.82,17.011,16.636,16.873,87000000.0
2008-02-08 12:00:00,16.87,17.001,16.737,16.874,101150000.0
2008-02-08 16:00:00,16.926,17.156,16.724,17.013,106300000.0
2008-02-08 20:00:00,17.086,17.21,16.895,17.145,57600000.0
2008-02-11 00:00:00,17.014,17.254,16.954,17.18,42950000.0
2008-02-11 04:00:00,17.139,17.249,16.928,17.112,56200000.0
2008-02-11 08:00:00,17.07,17.34,16.983,17.164,101450000.0
2008-02-11 12:00:00,17.127,17.401,17.03,17.16,105200000.0
2008-02-11 16:00:00,17.136,17.549,16.942,17.388,100100000.0
2008-02-11 20:00:00,17.338,17.566,17.204,17.367,66850000.0
2008-02-12 00:00:00,17.408,17.548,17.256,17.471,44850000.0
2008-02-12 04:00:00,17.425,17.52,17.227,17.355,50650000.0
2008-02-12 08:00:00,17.339,17.593,17.262,17.465,101600000.0
2008-02-12 12:00:00,17.403,17.552,17.156,17.385,104850000.0
2008-02-12 16:00:00,17.322,17.548,16.979,17.18,102900000.0
2008-02-12 20:00:00,17.102,17.272,16.965,17.149,55250000.0
2008-02-13 00:00:00,17.122,17.223,16.831,17.012,47000000.0
2008-02-13 04:00:00,16.978,17.119,16.841,16.91,77150000.0
2008-02-13 08:00:00,16.961,17.099,16.693,16.983,103200000.0
2008-02-13 12:00:00,16.934,17.165,16.754,17.085,100750000.0
2008-02-13 16:00:00,17.029,17.333,16.808,17.266,99200000.0
2008-02-13 20:00:00,17.242,17.341,17.075,17.252,50600000.0
2008-02-14 00:00:00,17.16,17.34,17.081,17.159,38350000.0
2008-02-14 04:00:00,17.252,17.339,17.08,17.22,47350000.0
2008-02-14 08:00:00,17.166,17.487,17.165,17.388,86500000.0
2008-02-14 12:00:00,17.351,17.447,16.948,17.16,103750000.0
2008-02-14 16:00:00,17.082,17.413,16.957,17.229,95800000.0
2008-02-14 20:00:00,17.227,17.317,17.03,17.125,49850000.0
2008-02-15 00:00:00,17.132,17.341,17.052,17.114,38350000.0
2008-02-15 04:00:00,17.229,17.351,17.104,17.215,34300000.0
2008-02-15 08:00:00,17.2,17.429,17.094,17.317,74200000.0
2008-02-15 12:00:00,17.287,17.475,17.152,17.401,103550000.0
2008-02-15 16:00:00,17.335,17.48,16.795,17.124,98700000.0
2008-02-15 20:00:00,17.038,17.161,16.899,17.022,47400000.0
2008-02-18 00:00:00,16.91,17.236,16.87,17.025,35100000.0
2008-02-18 04:00:00,17.119,17.224,16.867,16.964,47150000.0
2008-02-18 08:00:00,16.95,17.11,16.774,16.988,87250000.0
2008-02-18 12:00:00,16.914,17.1,16.748,16.994,82950000.0
2008-02-18 16:00:00,16.949,17.076,16.794,17.051,53850000.0
2008-02-18 20:00:00,16.947,17.129,16.906,17.02,27850000.0
2008-02-19 00:00:00,16.93,17.183,16.907,16.974,39450000.0
2008-02-19 04:00:00,17.079,17.205,16.956,17.03,41450000.0
2008-02-19 08:00:00,17.001,17.285,16.999,17.216,90650000.0
2008-02-19 12:00:00,17.164,17.402,17.012,17.314,99400000.0
2008-02-19 16:00:00,17.267,17.592,17.183,17.444,97850000.0
2008-02-19 20:00:00,17.386,17.549,17.291,17.513,48350000.0
2008-02-20 00:00:00,17.404,17.55,17.22,17.274,34550000.0
2008-02-20 04:00:00,17.399,17.577,17.263,17.456,57700000.0
2008-02-20 08:00:00,17.449,17.614,17.239,17.474,91500000.0
2008-02-20 12:00:00,17.397,17.538,17.06,17.243,104600000.0
2008-02-20 16:00:00,17.167,17.702,17.074,17.621,98350000.0
2008-02-20 20:00:00,17.622,17.848,17.469,17.782,73000000.0
2008-02-21 00:00:00,17.686,17.957,17.616,17.662,50200000.0
2008-02-21 04:00:00,17.799,17.893,17.599,17.731,58200000.0
2008-02-21 08:00:00,17.697,17.996,17.606,17.956,97000000.0
2008-02-21 12:00:00,17.887,18.018,17.682,17.904,103650000.0
2008-02-21 16:00:00,17.81,18.04,17.655,17.79,97450000.0
2008-02-21 20:00:00,17.811,17.958,17.616,17.83,63550000.0
2008-02-22 00:00:00,17.757,17.891,17.59,17.852,42050000.0
2008-02-22 04:00:00,17.767,17.994,17.672,17.844,54300000.0
2008-02-22 08:00:00,17.81,17.991,17.665,17.891,90750000.0
2008-02-22 12:00:00,17.84,17.985,17.708,17.849,99550000.0
2008-02-22 16:00:00,17.767,18.103,17.556,17.944,102350000.0
2008-02-22 20:00:00,17.925,18.059,17.78,17.989,48800000.0
2008-02-25 00:00:00,17.84,18.095,17.83,17.966,29850000.0
2008-02-25 04:00:00,18.039,18.114,17.857,18.036,38200000.0
2008-02-25 08:00:00,18.071,18.173,17.879,17.993,62500000.0
2008-02-25 12:00:00,18.068,18.131,17.841,17.929,102100000.0
2008-02-25 16:00:00,17.992,18.124,17.728,17.937,100750000.0
2008-02-25 20:00:00,17.97,18.138,17.769,18.044,56600000.0
2008-02-26 00:00:00,17.95,18.133,17.904,18.021,48850000.0
2008-02-26 04:00:00,17.959,18.106,17.853,17.884,60450000.0
2008-02-26 08:00:00,17.961,18.079,17.758,17.95,88700000.0
2008-02-26 12:00:00,18.008,18.212,17.832,18.072,100300000.0
2008-02-26 16:00:00,18.147,18.719,17.959,18.549,106550000.0
2008-02-26 20:00:00,18.552,18.861,18.018,18.731,62150000.0
2008-02-27 00:00:00,18.609,19.042,18.494,18.984,57700000.0
2008-02-27 04:00:00,19.002,19.265,18.831,19.078,79950000.0
2008-02-27 08:00:00,19.18,19.421,18.964,19.223,101100000.0
2008-02-27 12:00:00,19.296,19.446,18.846,18.992,105900000.0
2008-02-27 16:00:00,19.06,19.352,18.755,19.168,107250000.0
2008-02-27 20:00:00,19.103,19.325,19.019,19.219,63950000.0
2008-02-28 00:00:00,19.105,19.322,19.07,19.131,50600000.0
2008-02-28 04:00:00,19.209,19.259,18.984,19.056,59750000.0
2008-02-28 08:00:00,19.161,19.26,18.866,19.022,97100000.0
2008-02-28 12:00:00,19.104,19.347,18.952,19.255,105850000.0
2008-02-28 16:00:00,19.326,19.798,19.1,19.598,108700000.0
2008-02-28 20:00:00,19.611,19.841,19.451,19.695,64000000.0
2008-02-29 00:00:00,19.574,19.836,19.551,19.746,54150000.0
2008-02-29 04:00:00,19.739,19.868,19.486,19.676,76700000.0
2008-02-29 08:00:00,19.784,19.939,19.436,19.513,95900000.0
2008-02-29 12:00:00,19.6,19.72,19.211,19.465,104850000.0
2008-02-29 16:00:00,19.531,19.865,19.339,19.602,107350000.0
2008-02-29 20:00:00,19.595,19.824,19.501,19.762,62700000.0
2008-03-03 00:00:00,19.644,19.885,19.58,19.713,56700000.0
2008-03-03 04:00:00,19.834,20.029,19.682,19.898,57550000.0
2008-03-03 08:00:00,19.848,20.206,19.744,19.909,102750000.0
2008-03-03 12:00:00,19.842,20.311,19.738,20.245,105400000.0
2008-03-03 16:00:00,20.192,20.586,19.896,20.167,105800000.0
2008-03-03 20:00:00,20.03,20.367,19.89,20.302,80900000.0
2008-03-04 00:00:00,20.268,20.397,20.096,20.205,66800000.0
2008-03-04 04:00:00,20.28,20.412,19.955,20.063,70700000.0
2008-03-04 08:00:00,20.043,20.342,20.026,20.232,102700000.0
2008-03-04 12:00:00,20.163,20.524,20.022,20.211,106500000.0
2008-03-04 16:00:00,20.164,20.481,19.51,19.924,106250000.0
2008-03-04 20:00:00,19.832,19.936,19.352,19.731,72600000.0
2008-03-05 00:00:00,19.708,19.842,19.458,19.497,73500000.0
2008-03-05 04:00:00,19.665,19.687,19.331,19.447,77900000.0
2008-03-05 08:00:00,19.449,19.66,19.298,19.598,104050000.0
2008-03-05 12:00:00,19.537,19.924,19.211,19.924,105800000.0
2008-03-05 16:00:00,19.867,20.822,19.788,20.614,105800000.0
2008-03-05 20:00:00,20.522,20.801,20.176,20.768,84100000.0
2008-03-06 00:00:00,20.754,20.845,20.55,20.656,59850000.0
2008-03-06 04:00:00,20.75,20.819,20.535,20.632,58300000.0
2008-03-06 08:00:00,20.611,21.239,20.599,20.995,104600000.0
2008-03-06 12:00:00,20.942,21.201,20.276,20.744,106000000.0
2008-03-06 16:00:00,20.685,20.796,19.675,20.117,106250000.0
2008-03-06 20:00:00,20.028,20.261,19.921,20.111,82950000.0
2008-03-07 00:00:00,20.103,20.282,19.97,20.06,61500000.0
2008-03-07 04:00:00,20.13,20.332,20.041,20.152,70800000.0
2008-03-07 08:00:00,20.128,20.356,19.833,20.032,102850000.0
2008-03-07 12:00:00,19.957,20.649,19.797,20.273,104800000.0
2008-03-07 16:00:00,20.205,20.484,19.684,20.136,105050000.0
2008-03-07 20:00:00,20.055,20.218,19.938,20.048,73300000.0
2008-03-09 20:00:00,20.038,20.151,19.979,20.134,5150000.0
2008-03-10 00:00:00,20.129,20.32,19.96,20.15,73650000.0
2008-03-10 04:00:00,20.193,20.32,20.009,20.128,74950000.0
2008-03-10 08:00:00,20.209,20.416,19.992,20.077,102100000.0
2008-03-10 12:00:00,20.159,20.184,19.069,19.338,105800000.0
2008-03-10 16:00:00,19.404,19.862,19.275,19.513,105500000.0
2008-03-10 20:00:00,19.539,19.749,19.43,19.654,55850000.0
2008-03-11 00:00:00,19.504,19.734,19.441,19.624,73900000.0
2008-03-11 04:00:00,19.564,19.735,19.429,19.591,68350000.0
2008-03-11 08:00:00,19.62,19.944,19.366,19.834,102400000.0
2008-03-11 12:00:00,19.837,20.252,19.321,19.543,105450000.0
2008-03-11 16:00:00,19.594,19.924,19.188,19.415,104700000.0
2008-03-11 20:00:00,19.4,19.719,19.386,19.501,54350000.0
2008-03-12 00:00:00,19.513,19.74,19.456,19.678,60400000.0
2008-03-12 04:00:00,19.597,19.74,19.499,19.544,57950000.0
2008-03-12 08:00:00,19.621,19.738,19.211,19.527,101600000.0
2008-03-12 12:00:00,19.527,20.009,19.448,19.908,106250000.0
2008-03-12 16:00:00,19.963,20.178,19.641,19.855,106550000.0
2008-03-12 20:00:00,19.859,20.259,19.809,20.141,56950000.0
2008-03-13 00:00:00,19.974,20.231,19.947,20.135,63200000.0
2008-03-13 04:00:00,20.071,20.273,20.023,20.099,60200000.0
2008-03-13 08:00:00,20.19,20.446,20.014,20.303,102150000.0
2008-03-13 12:00:00,20.366,20.86,20.151,20.56,106200000.0
2008-03-13 16:00:00,20.64,20.824,20.139,20.183,107550000.0
2008-03-13 20:00:00,20.202,20.576,20.153,20.511,60200000.0
2008-03-14 00:00:00,20.384,20.602,20.323,20.513,64550000.0
2008-03-14 04:00:00,20.445,20.732,20.357,20.575,64400000.0
2008-03-14 08:00:00,20.634,20.74,20.403,20.597,103350000.0
2008-03-14 12:00:00,20.65,20.737,20.157,20.567,105050000.0
2008-03-14 16:00:00,20.652,20.85,20.314,20.534,105500000.0
2008-03-14 20:00:00,20.539,20.714,20.416,20.566,52850000.0
2008-03-16 20:00:00,20.594,20.679,20.484,20.584,3900000.0
2008-03-17 00:00:00,20.494,21.181,20.494,20.964,83850000.0
2008-03-17 04:00:00,21.09,21.186,20.879,21.07,42050000.0
2008-03-17 08:00:00,21.06,21.304,20.866,21.09,86800000.0
2008-03-17 12:00:00,21.031,21.116,19.834,20.319,105950000.0
2008-03-17 16:00:00,20.262,20.665,19.738,19.813,105050000.0
2008-03-17 20:00:00,19.704,20.341,19.698,20.109,67350000.0
2008-03-18 00:00:00,20.111,20.213,19.726,19.808,75800000.0
2008-03-18 04:00:00,19.894,20.101,19.776,19.946,67250000.0
2008-03-18 08:00:00,19.938,20.28,19.763,20.155,108900000.0
2008-03-18 12:00:00,20.103,20.426,19.952,20.193,105700000.0
2008-03-18 16:00:00,20.124,20.299,19.709,19.992,104950000.0
2008-03-18 20:00:00,19.904,20.056,19.418,19.573,81000000.0
2008-03-19 00:00:00,19.644,19.783,19.514,19.598,73350000.0
2008-03-19 04:00:00,19.72,19.919,19.609,19.742,63450000.0
2008-03-19 08:00:00,19.711,20.085,19.627,19.921,106200000.0
2008-03-19 12:00:00,19.877,20.021,18.202,18.53,106150000.0
2008-03-19 16:00:00,18.461,19.016,18.087,18.427,105450000.0
2008-03-19 20:00:00,18.34,18.505,18.135,18.244,69450000.0
2008-03-20 00:00:00,18.289,18.363,17.656,17.828,88350000.0
2008-03-20 04:00:00,17.872,18.157,17.79,17.964,87550000.0
2008-03-20 08:00:00,17.955,18.173,17.128,17.267,106850000.0
2008-03-20 12:00:00,17.227,17.564,16.784,17.177,106200000.0
2008-03-20 16:00:00,17.118,17.411,16.677,16.908,105150000.0
2008-03-20 20:00:00,16.804,16.981,16.522,16.626,73450000.0
2008-03-21 00:00:00,16.731,16.966,16.59,16.912,18650000.0
2008-03-21 04:00:00,16.911,17.107,16.787,17.007,20000000.0
2008-03-21 08:00:00,16.94,17.181,16.879,17.141,25300000.0
2008-03-21 12:00:00,17.081,17.219,16.894,17.176,28500000.0
2008-03-21 16:00:00,17.109,17.221,17.04,17.089,25850000.0
2008-03-21 20:00:00,17.084,17.229,17.048,17.169,13250000.0
2008-03-23 20:00:00,17.108,17.223,17.051,17.162,3550000.0
2008-03-24 00:00:00,17.161,17.161,16.655,16.812,84100000.0
2008-03-24 04:00:00,16.947,17.017,16.644,16.863,73900000.0
2008-03-24 08:00:00,16.836,17.231,16.677,17.106,106000000.0
2008-03-24 12:00:00,17.072,17.215,16.666,16.887,104400000.0
2008-03-24 16:00:00,16.821,17.198,16.709,17.058,103350000.0
2008-03-24 20:00:00,16.958,17.085,16.653,16.919,62300000.0
2008-03-25 00:00:00,17.02,17.96,16.803,17.058,72200000.0
2008-03-25 04:00:00,17.188,17.501,17.075,17.23,66250000.0
2008-03-25 08:00:00,17.221,17.571,17.111,17.488,93850000.0
2008-03-25 12:00:00,17.432,17.735,17.144,17.344,105400000.0
2008-03-25 16:00:00,17.283,17.805,17.186,17.744,103700000.0
2008-03-25 20:00:00,17.666,17.986,17.552,17.889,65800000.0
2008-03-26 00:00:00,17.881,17.992,17.658,17.733,78200000.0
2008-03-26 04:00:00,17.838,17.976,17.722,17.82,55950000.0
2008-03-26 08:00:00,17.821,18.031,17.518,17.944,107950000.0
2008-03-26 12:00:00,17.901,18.147,17.693,17.985,106450000.0
2008-03-26 16:00:00,17.94,18.402,17.87,18.365,104000000.0
2008-03-26 20:00:00,18.267,18.43,18.128,18.276,61200000.0
2008-03-27 00:00:00,18.374,18.457,18.172,18.191,71300000.0
2008-03-27 04:00:00,18.292,18.415,18.116,18.276,61300000.0
2008-03-27 08:00:00,18.21,18.357,17.819,18.137,105900000.0
2008-03-27 12:00:00,18.084,18.311,17.807,18.193,105900000.0
2008-03-27 16:00:00,18.128,18.542,17.967,18.475,104350000.0
2008-03-27 20:00:00,18.376,18.596,18.222,18.266,58200000.0
2008-03-28 00:00:00,18.371,18.552,18.038,18.094,73850000.0
2008-03-28 04:00:00,18.214,18.325,18.065,18.185,62200000.0
2008-03-28 08:00:00,18.15,18.452,17.975,18.35,105250000.0
2008-03-28 12:00:00,18.287,18.413,17.566,17.838,105000000.0
2008-03-28 16:00:00,17.798,17.988,17.491,17.821,102950000.0
2008-03-28 20:00:00,17.759,17.934,17.679,17.764,47300000.0
2008-03-30 20:00:00,17.788,17.872,17.724,17.736,3300000.0
2008-03-31 00:00:00,17.841,17.883,17.49,17.791,70150000.0
2008-03-31 04:00:00,17.786,17.894,17.615,17.666,59050000.0
2008-03-31 08:00:00,17.75,18.022,17.586,17.897,98750000.0
2008-03-31 12:00:00,17.963,18.146,17.71,17.766,104850000.0
2008-03-31 16:00:00,17.832,18.128,16.901,17.027,109750000.0
2008-03-31 20:00:00,17.044,17.329,17.003,17.144,58650000.0
2008-04-01 00:00:00,17.054,17.373,16.99,17.152,69250000.0
2008-04-01 04:00:00,17.232,17.244,16.871,16.941,62800000.0
2008-04-01 08:00:00,17.031,17.031,16.365,16.595,104600000.0
2008-04-01 12:00:00,16.657,16.942,16.278,16.524,106150000.0
2008-04-01 16:00:00,16.458,16.916,16.168,16.734,109600000.0
2008-04-01 20:00:00,16.764,16.904,16.522,16.794,63350000.0
2008-04-02 00:00:00,16.686,17.013,16.632,16.799,72350000.0
2008-04-02 04:00:00,16.735,16.95,16.596,16.668,72900000.0
2008-04-02 08:00:00,16.751,17.129,16.649,16.957,103350000.0
2008-04-02 12:00:00,17.033,17.093,16.529,16.836,105950000.0
2008-04-02 16:00:00,16.897,17.203,16.66,17.042,108950000.0
2008-04-02 20:00:00,17.109,17.428,16.992,17.2,63450000.0
2008-04-03 00:00:00,17.144,17.402,17.095,17.254,66900000.0
2008-04-03 04:00:00,17.232,17.367,17.034,17.074,57500000.0
2008-04-03 08:00:00,17.174,17.318,16.959,17.061,102250000.0
2008-04-03 12:00:00,17.128,17.218,16.833,17.041,106050000.0
2008-04-03 16:00:00,17.187,17.53,16.86,17.283,108650000.0
2008-04-03 20:00:00,17.382,17.43,16.922,17.224,52300000.0
2008-04-04 00:00:00,17.147,17.399,17.054,17.235,56450000.0
2008-04-04 04:00:00,17.232,17.373,17.079,17.238,58200000.0
2008-04-04 08:00:00,17.291,17.462,17.109,17.352,98700000.0
2008-04-04 12:00:00,17.427,17.533,17.111,17.313,105550000.0
2008-04-04 16:00:00,17.403,17.801,17.258,17.565,107450000.0
2008-04-04 20:00:00,17.653,17.84,17.496,17.644,48250000.0
2008-04-06 20:00:00,17.684,17.787,17.591,17.674,4550000.0
2008-04-07 00:00:00,17.584,17.915,17.548,17.789,76250000.0
2008-04-07 04:00:00,17.732,17.913,17.651,17.734,61500000.0
2008-04-07 08:00:00,17.828,17.923,17.556,17.775,100300000.0
2008-04-07 12:00:00,17.849,18.063,17.635,17.936,105700000.0
2008-04-07 16:00:00,18.029,18.215,17.831,18.063,107100000.0
2008-04-07 20:00:00,18.067,18.124,17.865,17.964,57300000.0
2008-04-08 00:00:00,17.894,18.169,17.825,18.077,61050000.0
2008-04-08 04:00:00,18.069,18.15,17.708,17.777,68950000.0
2008-04-08 08:00:00,17.864,18.081,17.702,17.9,103100000.0
2008-04-08 12:00:00,17.978,18.085,17.275,17.562,106200000.0
2008-04-08 16:00:00,17.635,17.766,17.372,17.579,108750000.0
2008-04-08 20:00:00,17.641,17.72,17.441,17.6,53800000.0
2008-04-09 00:00:00,17.484,17.758,17.484,17.648,55750000.0
2008-04-09 04:00:00,17.59,17.73,17.368,17.533,61550000.0
2008-04-09 08:00:00,17.561,17.665,17.219,17.453,102200000.0
2008-04-09 12:00:00,17.531,17.97,17.272,17.857,106200000.0
2008-04-09 16:00:00,17.889,18.332,17.749,18.086,109750000.0
2008-04-09 20:00:00,18.061,18.212,17.923,18.084,52600000.0
2008-04-10 00:00:00,17.986,18.21,17.91,18.153,52200000.0
2008-04-10 04:00:00,18.055,18.22,17.95,18.099,57650000.0
2008-04-10 08:00:00,18.131,18.367,17.885,18.269,102000000.0
2008-04-10 12:00:00,18.344,18.448,17.758,17.881,105600000.0
2008-04-10 16:00:00,17.947,18.041,17.644,17.847,109150000.0
2008-04-10 20:00:00,17.923,18.004,17.777,17.864,54500000.0
2008-04-11 00:00:00,17.753,17.976,17.734,17.891,57700000.0
2008-04-11 04:00:00,17.864,17.941,17.641,17.676,57850000.0
2008-04-11 08:00:00,17.761,18.041,17.582,17.864,99000000.0
2008-04-11 12:00:00,17.902,18.126,17.68,17.81,106050000.0
2008-04-11 16:00:00,17.871,17.972,17.343,17.537,108300000.0
2008-04-11 20:00:00,17.63,17.797,17.505,17.694,40850000.0
2008-04-13 20:00:00,17.684,17.774,17.584,17.586,7700000.0
2008-04-14 00:00:00,17.579,17.74,17.086,17.086,79750000.0
2008-04-14 04:00:00,17.213,17.426,17.093,17.292,62850000.0
2008-04-14 08:00:00,17.222,17.505,17.122,17.367,105850000.0
2008-04-14 12:00:00,17.301,17.719,17.216,17.678,105950000.0
2008-04-14 16:00:00,17.6,17.851,17.499,17.717,102700000.0
2008-04-14 20:00:00,17.638,17.829,17.489,17.608,50950000.0
2008-04-15 00:00:00,17.671,17.749,17.475,17.711,57800000.0
2008-04-15 04:00:00,17.594,17.856,17.552,17.778,55700000.0
2008-04-15 08:00:00,17.681,18.02,17.592,17.78,107750000.0
2008-04-15 12:00:00,17.731,17.93,17.543,17.799,103200000.0
2008-04-15 16:00:00,17.739,17.853,17.58,17.783,104250000.0
2008-04-15 20:00:00,17.669,17.842,17.596,17.776,44950000.0
2008-04-16 00:00:00,17.801,17.853,17.472,17.618,57750000.0
2008-04-16 04:00:00,17.701,17.868,17.575,17.823,45500000.0
2008-04-16 08:00:00,17.717,18.055,17.662,17.966,106850000.0
2008-04-16 12:00:00,17.918,18.476,17.779,18.328,105100000.0
2008-04-16 16:00:00,18.262,18.493,18.055,18.254,104350000.0
2008-04-16 20:00:00,18.165,18.33,18.089,18.188,46450000.0
2008-04-17 00:00:00,18.251,18.427,18.096,18.236,58900000.0
2008-04-17 04:00:00,18.375,18.476,18.18,18.431,51300000.0
2008-04-17 08:00:00,18.327,18.742,18.189,18.631,104650000.0
2008-04-17 12:00:00,18.555,18.696,18.126,18.37,104350000.0
2008-04-17 16:00:00,18.297,18.436,17.989,18.179,105050000.0
2008-04-17 20:00:00,18.101,18.253,17.996,18.181,53450000.0
2008-04-18 00:00:00,18.181,18.31,18.049,18.257,50200000.0
2008-04-18 04:00:00,18.154,18.422,18.116,18.324,53750000.0
2008-04-18 08:00:00,18.237,18.456,18.002,18.098,100850000.0
2008-04-18 12:00:00,18.062,18.184,17.211,17.527,105200000.0
2008-04-18 16:00:00,17.487,17.946,17.319,17.818,106200000.0
2008-04-18 20:00:00,17.747,17.897,17.62,17.743,49800000.0
2008-04-20 20:00:00,17.748,17.858,17.657,17.808,4950000.0
2008-04-21 00:00:00,17.809,17.956,17.665,17.845,67500000.0
2008-04-21 04:00:00,17.801,17.951,17.507,17.656,58750000.0
2008-04-21 08:00:00,17.732,17.924,17.539,17.727,100850000.0
2008-04-21 12:00:00,17.781,17.946,17.343,17.466,104100000.0
2008-04-21 16:00:00,17.513,17.751,17.148,17.286,108100000.0
2008-04-21 20:00:00,17.364,17.507,17.192,17.333,52050000.0
2008-04-22 00:00:00,17.22,17.492,17.197,17.349,62400000.0
2008-04-22 04:00:00,17.366,17.493,17.216,17.266,57700000.0
2008-04-22 08:00:00,17.347,17.62,17.147,17.488,101550000.0
2008-04-22 12:00:00,17.55,17.692,17.298,17.474,104750000.0
2008-04-22 16:00:00,17.401,17.938,17.352,17.585,108150000.0
2008-04-22 20:00:00,17.688,17.716,17.434,17.592,56900000.0
2008-04-23 00:00:00,17.545,17.791,17.428,17.654,66300000.0
2008-04-23 04:00:00,17.554,17.758,17.484,17.514,63300000.0
2008-04-23 08:00:00,17.618,17.843,17.438,17.533,101700000.0
2008-04-23 12:00:00,17.548,17.669,16.841,17.009,105600000.0
2008-04-23 16:00:00,16.949,17.365,16.935,17.042,106400000.0
2008-04-23 20:00:00,17.104,17.234,16.939,17.036,54600000.0
2008-04-24 00:00:00,16.966,17.22,16.919,17.02,77600000.0
2008-04-24 04:00:00,16.97,17.165,16.959,17.009,53750000.0
2008-04-24 08:00:00,17.111,17.163,16.797,17.025,102200000.0
2008-04-24 12:00:00,17.08,17.166,16.573,16.755,105150000.0
2008-04-24 16:00:00,16.839,16.925,16.449,16.536,109100000.0
2008-04-24 20:00:00,16.586,16.753,16.514,16.683,50700000.0
2008-04-25 00:00:00,16.559,16.762,16.495,16.691,60450000.0
2008-04-25 04:00:00,16.546,16.747,16.483,16.585,69400000.0
2008-04-25 08:00:00,16.707,16.784,16.235,16.529,104450000.0
2008-04-25 12:00:00,16.575,16.89,16.382,16.723,105550000.0
2008-04-25 16:00:00,16.647,16.881,16.509,16.733,106600000.0
2008-04-25 20:00:00,16.832,16.85,16.636,16.793,38850000.0
2008-04-27 20:00:00,16.764,16.827,16.709,16.771,3100000.0
2008-04-28 00:00:00,16.659,16.966,16.622,16.921,81450000.0
2008-04-28 04:00:00,16.778,17.001,16.747,16.828,66150000.0
2008-04-28 08:00:00,16.921,17.068,16.714,16.863,100200000.0
2008-04-28 12:00:00,16.949,17.013,16.643,16.806,103150000.0
2008-04-28 16:00:00,16.825,17.119,16.712,16.898,102950000.0
2008-04-28 20:00:00,16.95,17.04,16.758,16.826,52050000.0
2008-04-29 00:00:00,16.834,17.055,16.777,16.894,55450000.0
2008-04-29 04:00:00,16.844,16.967,16.716,16.851,51250000.0
2008-04-29 08:00:00,16.901,16.944,16.639,16.699,98500000.0
2008-04-29 12:00:00,16.781,16.816,16.312,16.576,104650000.0
2008-04-29 16:00:00,16.622,16.691,16.263,16.423,106200000.0
2008-04-29 20:00:00,16.522,16.598,16.329,16.456,64400000.0
2008-04-30 00:00:00,16.397,16.622,16.362,16.525,70050000.0
2008-04-30 04:00:00,16.537,16.607,16.307,16.391,61900000.0
2008-04-30 08:00:00,16.501,16.583,16.206,16.387,97050000.0
2008-04-30 12:00:00,16.45,16.76,16.223,16.635,106100000.0
2008-04-30 16:00:00,16.685,16.749,16.319,16.418,106450000.0
2008-04-30 20:00:00,16.431,16.878,16.379,16.786,72950000.0
2008-05-01 00:00:00,16.662,17.025,16.625,16.94,82300000.0
2008-05-01 04:00:00,16.846,16.998,16.747,16.868,69750000.0
2008-05-01 08:00:00,16.929,16.99,16.421,16.682,102400000.0
2008-05-01 12:00:00,16.75,16.841,15.968,16.14,104850000.0
2008-05-01 16:00:00,16.085,16.219,15.835,16.056,106650000.0
2008-05-01 20:00:00,16.056,16.234,15.933,16.058,51950000.0
2008-05-02 00:00:00,15.995,16.311,15.932,16.121,61700000.0
2008-05-02 04:00:00,16.025,16.226,15.953,16.063,68300000.0
2008-05-02 08:00:00,16.136,16.351,15.974,16.168,102850000.0
2008-05-02 12:00:00,16.244,16.334,15.958,16.191,103700000.0
2008-05-02 16:00:00,16.216,16.514,16.108,16.318,104000000.0
2008-05-02 20:00:00,16.316,16.455,16.12,16.273,42650000.0
2008-05-04 20:00:00,16.351,16.391,16.239,16.296,2450000.0
2008-05-05 00:00:00,16.244,16.623,16.244,16.433,62850000.0
2008-05-05 04:00:00,16.49,16.654,16.379,16.583,49650000.0
2008-05-05 08:00:00,16.498,16.687,16.386,16.432,90150000.0
2008-05-05 12:00:00,16.518,16.795,16.398,16.775,98150000.0
2008-05-05 16:00:00,16.666,16.807,16.453,16.69,93200000.0
2008-05-05 20:00:00,16.584,16.736,16.491,16.535,41750000.0
2008-05-06 00:00:00,16.653,16.761,16.512,16.685,45300000.0
2008-05-06 04:00:00,16.727,16.824,16.577,16.692,45200000.0
2008-05-06 08:00:00,16.618,16.895,16.534,16.584,101650000.0
2008-05-06 12:00:00,16.659,16.88,16.468,16.833,104750000.0
2008-05-06 16:00:00,16.739,16.99,16.626,16.816,100750000.0
2008-05-06 20:00:00,16.736,16.906,16.648,16.768,48150000.0
2008-05-07 00:00:00,16.741,16.915,16.652,16.808,46500000.0
2008-05-07 04:00:00,16.714,16.903,16.663,16.797,46050000.0
2008-05-07 08:00:00,16.681,16.847,16.55,16.599,108150000.0
2008-05-07 12:00:00,16.664,16.751,16.315,16.597,105100000.0
2008-05-07 16:00:00,16.511,16.702,16.31,16.618,99450000.0
2008-05-07 20:00:00,16.535,16.662,16.428,16.525,40350000.0
2008-05-08 00:00:00,16.61,16.669,16.318,16.438,62500000.0
2008-05-08 04:00:00,16.409,16.564,16.315,16.446,70850000.0
2008-05-08 08:00:00,16.342,16.687,16.293,16.508,107250000.0
2008-05-08 12:00:00,16.561,16.85,16.358,16.78,104400000.0
2008-05-08 16:00:00,16.721,16.919,16.598,16.737,99450000.0
2008-05-08 20:00:00,16.655,16.88,16.627,16.769,43950000.0
2008-05-09 00:00:00,16.731,16.92,16.633,16.852,48500000.0
2008-05-09 04:00:00,16.872,16.91,16.655,16.837,48600000.0
2008-05-09 08:00:00,16.765,17.055,16.705,16.848,106000000.0
2008-05-09 12:00:00,16.933,17.063,16.555,16.721,104700000.0
2008-05-09 16:00:00,16.661,16.882,16.318,16.741,103250000.0
2008-05-09 20:00:00,16.661,16.86,16.611,16.703,41900000.0
2008-05-11 20:00:00,16.678,16.787,16.642,16.761,3800000.0
2008-05-12 00:00:00,16.687,16.966,16.626,16.743,57500000.0
2008-05-12 04:00:00,16.819,16.896,16.557,16.658,75750000.0
2008-05-12 08:00:00,16.602,16.816,16.503,16.582,103100000.0
2008-05-12 12:00:00,16.706,16.952,16.513,16.915,102100000.0
2008-05-12 16:00:00,16.846,17.294,16.749,17.106,99700000.0
2008-05-12 20:00:00,17.035,17.17,16.934,17.076,44250000.0
2008-05-13 00:00:00,17.037,17.209,16.969,17.067,34700000.0
2008-05-13 04:00:00,17.024,17.157,16.85,17.106,72250000.0
2008-05-13 08:00:00,17.016,17.181,16.811,16.824,107250000.0
2008-05-13 12:00:00,16.937,17.238,16.464,16.529,104650000.0
2008-05-13 16:00:00,16.476,16.886,16.398,16.675,103450000.0
2008-05-13 20:00:00,16.607,16.754,16.464,16.61,55850000.0
2008-05-14 00:00:00,16.564,16.759,16.49,16.611,55150000.0
2008-05-14 04:00:00,16.531,16.722,16.462,16.653,59500000.0
2008-05-14 08:00:00,16.55,16.755,16.388,16.527,107050000.0
2008-05-14 12:00:00,16.605,16.872,16.485,16.731,105500000.0
2008-05-14 16:00:00,16.693,16.789,16.37,16.522,103850000.0
2008-05-14 20:00:00,16.417,16.574,16.319,16.427,59200000.0
2008-05-15 00:00:00,16.384,16.602,16.336,16.44,51500000.0
2008-05-15 04:00:00,16.485,16.566,16.327,16.493,63000000.0
2008-05-15 08:00:00,16.413,16.679,16.369,16.465,106750000.0
2008-05-15 12:00:00,16.509,16.946,16.352,16.875,104000000.0
2008-05-15 16:00:00,16.803,16.957,16.422,16.626,103400000.0
2008-05-15 20:00:00,16.538,16.734,16.474,16.629,49250000.0
2008-05-16 00:00:00,16.589,16.756,16.503,16.688,53450000.0
2008-05-16 04:00:00,16.721,16.831,16.566,16.732,54300000.0
2008-05-16 08:00:00,16.65,16.894,16.599,16.65,102550000.0
2008-05-16 12:00:00,16.717,17.006,16.621,16.884,103900000.0
2008-05-16 16:00:00,16.809,17.039,16.682,16.808,102550000.0
2008-05-16 20:00:00,16.837,16.973,16.731,16.849,52650000.0
2008-05-18 20:00:00,16.838,16.948,16.776,16.776,4150000.0
2008-05-19 00:00:00,16.888,17.046,16.789,16.941,40900000.0
2008-05-19 04:00:00,16.87,17.152,16.835,16.969,47550000.0
2008-05-19 08:00:00,17.085,17.239,16.923,17.047,83550000.0
2008-05-19 12:00:00,17.1,17.237,16.807,16.916,102750000.0
2008-05-19 16:00:00,16.849,17.019,16.655,16.848,105600000.0
2008-05-19 20:00:00,16.94,17.045,16.781,16.885,46850000.0
2008-05-20 00:00:00,16.868,16.993,16.754,16.942,61700000.0
2008-05-20 04:00:00,16.94,17.076,16.802,16.926,54050000.0
2008-05-20 08:00:00,17.008,17.144,16.782,16.917,95950000.0
2008-05-20 12:00:00,16.994,17.248,16.83,17.128,102300000.0
2008-05-20 16:00:00,17.064,17.653,17.05,17.486,110150000.0
2008-05-20 20:00:00,17.552,17.71,17.413,17.542,64250000.0
2008-05-21 00:00:00,17.578,17.697,17.42,17.544,56850000.0
2008-05-21 04:00:00,17.594,17.698,17.454,17.512,54000000.0
2008-05-21 08:00:00,17.604,17.767,17.426,17.628,92450000.0
2008-05-21 12:00:00,17.693,17.841,17.409,17.619,102400000.0
2008-05-21 16:00:00,17.565,17.986,17.466,17.806,110500000.0
2008-05-21 20:00:00,17.904,18.072,17.778,17.88,57800000.0
2008-05-22 00:00:00,17.924,18.117,17.747,18.007,53750000.0
2008-05-22 04:00:00,17.96,18.151,17.86,18.034,50900000.0
2008-05-22 08:00:00,18.121,18.174,17.75,17.898,91750000.0
2008-05-22 12:00:00,17.965,18.067,17.586,17.969,103450000.0
2008-05-22 16:00:00,17.902,18.057,17.651,17.803,106350000.0
2008-05-22 20:00:00,17.876,17.979,17.732,17.876,47100000.0
2008-05-23 00:00:00,17.878,17.952,17.636,17.797,57950000.0
2008-05-23 04:00:00,17.832,17.929,17.657,17.863,68750000.0
2008-05-23 08:00:00,17.889,18.108,17.714,17.868,104800000.0
2008-05-23 12:00:00,17.944,18.241,17.802,18.075,104100000.0
2008-05-23 16:00:00,18.008,18.264,17.832,18.084,109350000.0
2008-05-23 20:00:00,18.151,18.248,17.993,18.094,40800000.0
2008-05-25 20:00:00,18.026,18.155,18.001,18.12,5200000.0
2008-05-26 00:00:00,18.088,18.302,17.997,18.159,54250000.0
2008-05-26 04:00:00,18.18,18.266,18.048,18.172,53950000.0
2008-05-26 08:00:00,18.077,18.277,17.963,18.043,98600000.0
2008-05-26 12:00:00,18.095,18.28,17.967,18.238,94400000.0
2008-05-26 16:00:00,18.144,18.323,18.06,18.255,76400000.0
2008-05-26 20:00:00,18.179,18.32,18.117,18.215,30600000.0
2008-05-27 00:00:00,18.174,18.334,18.098,18.194,52900000.0
2008-05-27 04:00:00,18.138,18.313,18.06,18.165,62650000.0
2008-05-27 08:00:00,18.161,18.308,17.932,17.964,108750000.0
2008-05-27 12:00:00,18.042,18.208,17.305,17.501,102950000.0
2008-05-27 16:00:00,17.425,17.609,17.218,17.37,103800000.0
2008-05-27 20:00:00,17.274,17.448,17.192,17.324,45700000.0
2008-05-28 00:00:00,17.411,17.528,17.266,17.416,49300000.0
2008-05-28 04:00:00,17.357,17.533,17.259,17.349,63800000.0
2008-05-28 08:00:00,17.327,17.556,16.97,17.098,106050000.0
2008-05-28 12:00:00,17.116,17.476,16.908,17.457,105600000.0
2008-05-28 16:00:00,17.381,17.626,17.181,17.372,108300000.0
2008-05-28 20:00:00,17.308,17.452,17.156,17.316,51950000.0
2008-05-29 00:00:00,17.28,17.439,17.21,17.308,38050000.0
2008-05-29 04:00:00,17.358,17.477,17.212,17.254,54850000.0
2008-05-29 08:00:00,17.281,17.548,17.096,17.096,109500000.0
2008-05-29 12:00:00,17.152,17.291,16.559,16.847,105250000.0
2008-05-29 16:00:00,16.781,17.044,16.309,16.575,108050000.0
2008-05-29 20:00:00,16.502,16.717,16.419,16.516,51050000.0
2008-05-30 00:00:00,16.453,16.795,16.451,16.59,62750000.0
2008-05-30 04:00:00,16.588,16.73,16.446,16.509,64100000.0
2008-05-30 08:00:00,16.513,16.708,16.25,16.491,110550000.0
2008-05-30 12:00:00,16.541,16.903,16.405,16.773,105400000.0
2008-05-30 16:00:00,16.679,16.876,16.533,16.799,108200000.0
2008-05-30 20:00:00,16.688,16.909,16.624,16.691,36950000.0
2008-06-01 20:00:00,16.814,16.85,16.66,16.786,4500000.0
2008-06-02 00:00:00,16.824,16.894,16.591,16.684,47450000.0
2008-06-02 04:00:00,16.73,16.788,16.517,16.619,61800000.0
2008-06-02 08:00:00,16.62,17.011,16.535,16.818,106850000.0
2008-06-02 12:00:00,16.83,16.972,16.451,16.77,104850000.0
2008-06-02 16:00:00,16.685,16.951,16.564,16.784,104000000.0
2008-06-02 20:00:00,16.694,16.852,16.608,16.7,35200000.0
2008-06-03 00:00:00,16.773,16.883,16.595,16.758,52550000.0
2008-06-03 04:00:00,16.792,16.916,16.627,16.754,48350000.0
2008-06-03 08:00:00,16.758,16.967,16.598,16.598,104000000.0
2008-06-03 12:00:00,16.679,16.857,16.335,16.519,104950000.0
2008-06-03 16:00:00,16.452,16.834,16.385,16.753,106850000.0
2008-06-03 20:00:00,16.654,16.811,16.556,16.731,49200000.0
2008-06-04 00:00:00,16.76,16.799,16.539,16.684,46000000.0
2008-06-04 04:00:00,16.595,16.788,16.509,16.579,62850000.0
2008-06-04 08:00:00,16.57,16.757,16.453,16.52,108400000.0
2008-06-04 12:00:00,16.585,16.795,16.42,16.662,104500000.0
2008-06-04 16:00:00,16.579,16.918,16.443,16.75,107050000.0
2008-06-04 20:00:00,16.746,16.891,16.611,16.735,46650000.0
2008-06-05 00:00:00,16.796,16.843,16.52,16.667,46550000.0
2008-06-05 04:00:00,16.631,16.794,16.51,16.569,55500000.0
2008-06-05 08:00:00,16.602,16.795,16.451,16.461,107500000.0
2008-06-05 12:00:00,16.544,17.127,16.294,17.099,105400000.0
2008-06-05 16:00:00,17.037,17.176,16.727,17.073,106900000.0
2008-06-05 20:00:00,16.974,17.179,16.903,17.108,48350000.0
2008-06-06 00:00:00,17.125,17.164,16.888,17.041,47500000.0
2008-06-06 04:00:00,17.018,17.231,16.906,17.086,60300000.0
2008-06-06 08:00:00,17.068,17.277,16.985,17.08,106250000.0
2008-06-06 12:00:00,17.128,17.326,17.013,17.231,104350000.0
2008-06-06 16:00:00,17.162,17.487,17.079,17.349,106550000.0
2008-06-06 20:00:00,17.259,17.604,17.246,17.458,53950000.0
2008-06-08 20:00:00,17.464,17.492,17.295,17.436,3950000.0
2008-06-09 00:00:00,17.486,17.571,17.304,17.44,61950000.0
2008-06-09 04:00:00,17.41,17.553,17.278,17.318,71450000.0
2008-06-09 08:00:00,17.319,17.616,17.271,17.406,109300000.0
2008-06-09 12:00:00,17.43,17.592,17.091,17.274,105250000.0
2008-06-09 16:00:00,17.174,17.403,16.963,17.152,108000000.0
2008-06-09 20:00:00,17.061,17.201,16.883,17.019,59750000.0
2008-06-10 00:00:00,16.952,17.172,16.896,17.036,63050000.0
2008-06-10 04:00:00,17.053,17.152,16.877,16.926,71950000.0
2008-06-10 08:00:00,16.956,17.135,16.78,16.845,110650000.0
2008-06-10 12:00:00,16.941,17.196,16.675,16.864,104900000.0
2008-06-10 16:00:00,16.799,16.947,16.375,16.601,108350000.0
2008-06-10 20:00:00,16.509,16.637,16.382,16.506,49500000.0
2008-06-11 00:00:00,16.559,16.707,16.422,16.574,61550000.0
2008-06-11 04:00:00,16.616,16.669,16.386,16.437,66800000.0
2008-06-11 08:00:00,16.448,16.674,16.343,16.495,105700000.0
2008-06-11 12:00:00,16.537,16.862,16.338,16.839,104150000.0
2008-06-11 16:00:00,16.775,16.911,16.587,16.834,107650000.0
2008-06-11 20:00:00,16.774,16.919,16.642,16.771,51900000.0
2008-06-12 00:00:00,16.81,16.928,16.63,16.723,42500000.0
2008-06-12 04:00:00,16.766,16.812,16.501,16.513,80700000.0
2008-06-12 08:00:00,16.54,16.719,16.395,16.557,109950000.0
2008-06-12 12:00:00,16.518,16.667,16.094,16.384,105050000.0
2008-06-12 16:00:00,16.307,16.574,16.121,16.504,107900000.0
2008-06-12 20:00:00,16.389,16.57,16.265,16.373,51550000.0
2008-06-13 00:00:00,16.449,16.623,16.28,16.499,58050000.0
2008-06-13 04:00:00,16.508,16.641,16.331,16.431,68950000.0
2008-06-13 08:00:00,16.414,16.606,16.193,16.218,109700000.0
2008-06-13 12:00:00,16.292,16.583,16.113,16.494,105200000.0
2008-06-13 16:00:00,16.406,16.581,16.25,16.492,107800000.0
2008-06-13 20:00:00,16.403,16.555,16.29,16.505,42300000.0
2008-06-15 20:00:00,16.504,16.558,16.396,16.476,3900000.0
2008-06-16 00:00:00,16.403,16.62,16.355,16.491,57000000.0
2008-06-16 04:00:00,16.539,16.633,16.359,16.414,61100000.0
2008-06-16 08:00:00,16.508,16.615,16.224,16.459,105650000.0
2008-06-16 12:00:00,16.534,17.408,16.39,17.189,104050000.0
2008-06-16 16:00:00,17.113,17.305,16.939,16.978,109450000.0
2008-06-16 20:00:00,16.995,17.2,16.941,17.086,50650000.0
2008-06-17 00:00:00,17.051,17.166,16.907,17.119,66800000.0
2008-06-17 04:00:00,17.119,17.233,16.943,17.02,76600000.0
2008-06-17 08:00:00,17.107,17.399,16.976,17.128,106850000.0
2008-06-17 12:00:00,17.197,17.247,16.723,16.902,105650000.0
2008-06-17 16:00:00,16.951,17.174,16.799,16.948,107500000.0
2008-06-17 20:00:00,16.933,17.1,16.836,16.908,47150000.0
2008-06-18 00:00:00,16.963,17.112,16.818,17.081,45500000.0
2008-06-18 04:00:00,17.069,17.153,16.872,16.93,68000000.0
2008-06-18 08:00:00,16.998,17.224,16.873,16.95,107950000.0
2008-06-18 12:00:00,17.035,17.454,16.806,17.281,104700000.0
2008-06-18 16:00:00,17.319,17.414,17.005,17.218,108950000.0
2008-06-18 20:00:00,17.196,17.413,17.128,17.229,58250000.0
2008-06-19 00:00:00,17.285,17.402,17.142,17.338,55800000.0
2008-06-19 04:00:00,17.327,17.411,17.112,17.239,67550000.0
2008-06-19 08:00:00,17.339,17.404,17.076,17.223,106900000.0
2008-06-19 12:00:00,17.28,17.681,16.996,17.413,105450000.0
2008-06-19 16:00:00,17.353,17.61,17.191,17.316,109650000.0
2008-06-19 20:00:00,17.321,17.472,17.136,17.285,60750000.0
2008-06-20 00:00:00,17.274,17.363,17.123,17.304,51950000.0
2008-06-20 04:00:00,17.279,17.38,17.11,17.236,70050000.0
2008-06-20 08:00:00,17.347,17.493,17.141,17.312,106600000.0
2008-06-20 12:00:00,17.362,17.596,17.204,17.366,105400000.0
2008-06-20 16:00:00,17.41,17.529,17.184,17.233,109600000.0
2008-06-20 20:00:00,17.221,17.4,17.169,17.27,39750000.0
2008-06-22 20:00:00,17.196,17.368,17.171,17.256,6600000.0
2008-06-23 00:00:00,17.281,17.46,17.156,17.36,69900000.0
2008-06-23 04:00:00,17.418,17.523,17.256,17.32,59800000.0
2008-06-23 08:00:00,17.335,17.499,17.149,17.244,109350000.0
2008-06-23 12:00:00,17.295,17.415,16.417,16.68,104600000.0
2008-06-23 16:00:00,16.63,16.81,16.456,16.722,107850000.0
2008-06-23 20:00:00,16.643,16.825,16.553,16.734,58500000.0
2008-06-24 00:00:00,16.758,16.869,16.543,16.768,52050000.0
2008-06-24 04:00:00,16.676,16.896,16.623,16.669,60650000.0
2008-06-24 08:00:00,16.677,16.936,16.564,16.726,109600000.0
2008-06-24 12:00:00,16.779,16.934,16.576,16.783,104550000.0
2008-06-24 16:00:00,16.726,16.878,16.439,16.621,107900000.0
2008-06-24 20:00:00,16.526,16.693,16.448,16.569,55800000.0
2008-06-25 00:00:00,16.642,16.69,16.457,16.598,72600000.0
2008-06-25 04:00:00,16.507,16.704,16.386,16.565,60400000.0
2008-06-25 08:00:00,16.559,16.807,16.483,16.638,107650000.0
2008-06-25 12:00:00,16.623,16.831,16.481,16.616,104900000.0
2008-06-25 16:00:00,16.544,16.688,16.361,16.545,107250000.0
2008-06-25 20:00:00,16.45,16.803,16.37,16.734,72600000.0
2008-06-26 00:00:00,16.744,16.83,16.521,16.726,70400000.0
2008-06-26 04:00:00,16.649,16.835,16.581,16.659,70500000.0
2008-06-26 08:00:00,16.642,16.905,16.558,16.733,106550000.0
2008-06-26 12:00:00,16.804,17.419,16.631,17.187,105300000.0
2008-06-26 16:00:00,17.095,17.353,16.941,17.123,107100000.0
2008-06-26 20:00:00,17.015,17.292,16.944,17.104,70500000.0
2008-06-27 00:00:00,17.135,17.243,16.922,17.144,68350000.0
2008-06-27 04:00:00,17.171,17.311,17.0,17.169,59700000.0
2008-06-27 08:00:00,17.132,17.443,17.081,17.243,109700000.0
2008-06-27 12:00:00,17.315,17.519,17.152,17.387,105650000.0
2008-06-27 16:00:00,17.285,17.659,17.173,17.532,108400000.0
2008-06-27 20:00:00,17.488,17.637,17.279,17.436,56600000.0
2008-06-29 20:00:00,17.364,17.542,17.339,17.389,6600000.0
2008-06-30 00:00:00,17.442,17.627,16.987,17.525,73200000.0
2008-06-30 04:00:00,17.5,17.62,17.338,17.45,58450000.0
2008-06-30 08:00:00,17.45,17.847,17.409,17.592,107750000.0
2008-06-30 12:00:00,17.651,17.828,17.329,17.538,105100000.0
2008-06-30 16:00:00,17.486,17.624,17.055,17.397,107400000.0
2008-06-30 20:00:00,17.296,17.426,17.193,17.344,58350000.0
2008-07-01 00:00:00,17.357,17.436,17.174,17.3,75900000.0
2008-07-01 04:00:00,17.362,17.451,17.165,17.298,58600000.0
2008-07-01 08:00:00,17.294,17.609,17.29,17.527,108300000.0
2008-07-01 12:00:00,17.448,17.934,17.321,17.836,105650000.0
2008-07-01 16:00:00,17.773,18.209,17.636,18.081,106400000.0
2008-07-01 20:00:00,17.981,18.122,17.435,18.003,59250000.0
2008-07-02 00:00:00,18.095,18.127,17.881,18.014,70600000.0
2008-07-02 04:00:00,18.028,18.164,17.883,17.987,61600000.0
2008-07-02 08:00:00,17.97,18.182,17.776,17.827,108500000.0
2008-07-02 12:00:00,17.847,18.123,17.735,17.992,105650000.0
2008-07-02 16:00:00,17.946,18.338,17.822,18.221,106800000.0
2008-07-02 20:00:00,18.122,18.389,18.094,18.314,68950000.0
2008-07-03 00:00:00,18.316,18.334,18.087,18.246,67700000.0
2008-07-03 04:00:00,18.168,18.361,18.093,18.199,68950000.0
2008-07-03 08:00:00,18.215,18.447,18.104,18.135,109800000.0
2008-07-03 12:00:00,18.223,18.433,17.824,18.134,105100000.0
2008-07-03 16:00:00,18.088,18.262,17.895,18.21,106050000.0
2008-07-03 20:00:00,18.114,18.286,18.002,18.184,57800000.0
2008-07-04 00:00:00,18.181,18.244,17.955,18.108,60350000.0
2008-07-04 04:00:00,18.127,18.291,18.023,18.1,58950000.0
2008-07-04 08:00:00,18.1,18.252,17.843,18.036,107700000.0
2008-07-04 12:00:00,17.992,18.105,17.799,17.976,100600000.0
2008-07-04 16:00:00,17.892,18.119,17.815,17.926,72200000.0
2008-07-04 20:00:00,17.924,18.069,17.879,17.96,20750000.0
2008-07-06 20:00:00,17.914,18.101,17.895,18.0,6600000.0
2008-07-07 00:00:00,18.031,18.125,17.815,17.986,82700000.0
2008-07-07 04:00:00,17.964,18.02,17.651,17.747,90700000.0
2008-07-07 08:00:00,17.833,17.918,17.659,17.75,106900000.0
2008-07-07 12:00:00,17.825,18.032,17.637,17.788,105650000.0
2008-07-07 16:00:00,17.711,18.031,17.398,17.722,110600000.0
2008-07-07 20:00:00,17.7,17.88,17.555,17.669,58900000.0
2008-07-08 00:00:00,17.697,17.872,17.57,17.831,71650000.0
2008-07-08 04:00:00,17.772,17.88,17.604,17.745,71850000.0
2008-07-08 08:00:00,17.818,17.976,17.58,17.658,107450000.0
2008-07-08 12:00:00,17.697,17.767,17.31,17.624,105650000.0
2008-07-08 16:00:00,17.627,17.872,17.346,17.653,108800000.0
2008-07-08 20:00:00,17.647,17.852,17.577,17.678,59650000.0
2008-07-09 00:00:00,17.674,17.807,17.435,17.719,75100000.0
2008-07-09 04:00:00,17.68,17.87,17.555,17.707,68900000.0
2008-07-09 08:00:00,17.795,17.911,17.595,17.751,106500000.0
2008-07-09 12:00:00,17.826,18.102,17.568,17.999,104250000.0
2008-07-09 16:00:00,17.918,18.13,17.74,17.961,109350000.0
2008-07-09 20:00:00,17.941,18.138,17.863,18.051,56300000.0
2008-07-10 00:00:00,18.029,18.181,17.901,18.057,66700000.0
2008-07-10 04:00:00,18.102,18.209,17.907,17.994,62200000.0
2008-07-10 08:00:00,18.071,18.21,17.863,18.133,106300000.0
2008-07-10 12:00:00,18.194,18.249,17.866,18.082,105150000.0
2008-07-10 16:00:00,18.029,18.328,17.97,18.048,107800000.0
2008-07-10 20:00:00,18.069,18.324,18.027,18.19,59500000.0
2008-07-11 00:00:00,18.235,18.34,18.071,18.269,78100000.0
2008-07-11 04:00:00,18.138,18.354,18.098,18.156,66950000.0
2008-07-11 08:00:00,18.27,18.392,18.089,18.295,105800000.0
2008-07-11 12:00:00,18.366,18.827,18.137,18.646,104850000.0
2008-07-11 16:00:00,18.585,18.854,18.446,18.6,109600000.0
2008-07-11 20:00:00,18.584,18.843,18.499,18.679,62450000.0
2008-07-13 20:00:00,18.666,18.824,18.641,18.718,4900000.0
2008-07-14 00:00:00,18.733,18.897,18.563,18.738,78000000.0
2008-07-14 04:00:00,18.661,18.828,18.542,18.646,78700000.0
2008-07-14 08:00:00,18.619,18.837,18.431,18.536,109950000.0
2008-07-14 12:00:00,18.596,18.956,18.385,18.926,105650000.0
2008-07-14 16:00:00,18.87,19.198,18.738,19.082,107550000.0
2008-07-14 20:00:00,18.98,19.182,18.877,18.996,63000000.0
2008-07-15 00:00:00,19.035,19.115,18.852,18.99,67700000.0
2008-07-15 04:00:00,19.004,19.165,18.868,18.968,75100000.0
2008-07-15 08:00:00,19.005,19.377,18.923,19.126,110100000.0
2008-07-15 12:00:00,19.189,19.437,19.036,19.234,105450000.0
2008-07-15 16:00:00,19.205,19.316,18.464,18.902,108000000.0
2008-07-15 20:00:00,18.81,18.939,18.656,18.868,63300000.0
2008-07-16 00:00:00,18.878,19.018,18.639,18.773,79600000.0
2008-07-16 04:00:00,18.761,18.882,18.589,18.707,80400000.0
2008-07-16 08:00:00,18.695,18.918,18.634,18.738,108550000.0
2008-07-16 12:00:00,18.797,19.087,18.527,18.961,105200000.0
2008-07-16 16:00:00,18.966,19.056,18.472,18.721,103150000.0
2008-07-16 20:00:00,18.609,18.802,18.523,18.673,63500000.0
2008-07-17 00:00:00,18.709,18.9,18.557,18.788,68800000.0
2008-07-17 04:00:00,18.771,18.903,18.633,18.729,74500000.0
2008-07-17 08:00:00,18.714,18.918,18.599,18.683,107350000.0
2008-07-17 12:00:00,18.741,18.885,18.421,18.851,105100000.0
2008-07-17 16:00:00,18.839,19.116,18.437,18.559,108750000.0
2008-07-17 20:00:00,18.474,18.607,18.154,18.461,73700000.0
2008-07-18 00:00:00,18.474,18.607,18.286,18.454,71400000.0
2008-07-18 04:00:00,18.516,18.613,18.327,18.379,68600000.0
2008-07-18 08:00:00,18.399,18.611,18.293,18.423,105900000.0
2008-07-18 12:00:00,18.488,18.638,17.967,18.405,105450000.0
2008-07-18 16:00:00,18.34,18.434,17.888,18.051,108200000.0
2008-07-18 20:00:00,17.981,18.201,17.926,18.007,51900000.0
2008-07-20 20:00:00,17.974,18.237,17.95,18.127,6800000.0
2008-07-21 00:00:00,18.114,18.255,17.979,18.211,73400000.0
2008-07-21 04:00:00,18.129,18.277,18.021,18.089,73050000.0
2008-07-21 08:00:00,18.098,18.422,18.043,18.201,106000000.0
2008-07-21 12:00:00,18.263,18.451,18.076,18.234,105200000.0
2008-07-21 16:00:00,18.198,18.409,18.103,18.317,107550000.0
2008-07-21 20:00:00,18.208,18.449,18.152,18.316,64500000.0
2008-07-22 00:00:00,18.38,18.482,18.172,18.44,72600000.0
2008-07-22 04:00:00,18.406,18.572,18.276,18.393,68600000.0
2008-07-22 08:00:00,18.389,18.676,18.316,18.458,105300000.0
2008-07-22 12:00:00,18.546,18.684,18.203,18.348,105100000.0
2008-07-22 16:00:00,18.301,18.353,17.703,17.949,107150000.0
2008-07-22 20:00:00,17.878,18.035,17.707,17.899,68500000.0
2008-07-23 00:00:00,17.896,18.023,17.73,17.96,80750000.0
2008-07-23 04:00:00,17.889,18.007,17.71,17.832,77150000.0
2008-07-23 08:00:00,17.781,17.941,17.448,17.455,109150000.0
2008-07-23 12:00:00,17.521,17.872,17.342,17.566,104550000.0
2008-07-23 16:00:00,17.526,17.755,17.166,17.4,108100000.0
2008-07-23 20:00:00,17.328,17.468,17.119,17.219,74950000.0
2008-07-24 00:00:00,17.337,17.42,17.116,17.312,80100000.0
2008-07-24 04:00:00,17.276,17.509,17.158,17.365,86950000.0
2008-07-24 08:00:00,17.378,17.641,17.173,17.376,109400000.0
2008-07-24 12:00:00,17.453,17.56,17.147,17.388,105750000.0
2008-07-24 16:00:00,17.308,17.528,16.948,17.206,107500000.0
2008-07-24 20:00:00,17.112,17.481,17.062,17.391,69050000.0
2008-07-25 00:00:00,17.394,17.523,17.21,17.388,76950000.0
2008-07-25 04:00:00,17.399,17.614,17.295,17.445,78650000.0
2008-07-25 08:00:00,17.447,17.636,17.317,17.37,108850000.0
2008-07-25 12:00:00,17.429,17.586,16.992,17.176,104350000.0
2008-07-25 16:00:00,17.062,17.423,16.897,17.319,106750000.0
2008-07-25 20:00:00,17.231,17.403,17.15,17.346,40850000.0
2008-07-27 20:00:00,17.234,17.393,17.2,17.279,6050000.0
2008-07-28 00:00:00,17.335,17.438,17.168,17.357,72000000.0
2008-07-28 04:00:00,17.371,17.442,17.158,17.294,74200000.0
2008-07-28 08:00:00,17.356,17.47,17.2,17.41,100500000.0
2008-07-28 12:00:00,17.388,17.495,17.132,17.196,104650000.0
2008-07-28 16:00:00,17.162,17.5,17.096,17.293,109200000.0
2008-07-28 20:00:00,17.303,17.527,17.231,17.435,54400000.0
2008-07-29 00:00:00,17.43,17.663,17.344,17.582,74000000.0
2008-07-29 04:00:00,17.515,17.621,17.352,17.464,61450000.0
2008-07-29 08:00:00,17.545,17.62,17.246,17.335,105300000.0
2008-07-29 12:00:00,17.437,17.496,17.026,17.14,105050000.0
2008-07-29 16:00:00,17.062,17.341,16.931,17.118,109350000.0
2008-07-29 20:00:00,17.112,17.397,17.104,17.201,60900000.0
2008-07-30 00:00:00,17.285,17.39,17.1,17.283,69200000.0
2008-07-30 04:00:00,17.171,17.402,17.072,17.159,63100000.0
2008-07-30 08:00:00,17.226,17.356,16.956,16.987,106050000.0
2008-07-30 12:00:00,17.106,17.238,16.659,16.794,105300000.0
2008-07-30 16:00:00,16.735,17.498,16.69,17.349,109300000.0
2008-07-30 20:00:00,17.36,17.609,17.284,17.391,65350000.0
2008-07-31 00:00:00,17.418,17.564,17.294,17.523,82150000.0
2008-07-31 04:00:00,17.469,17.566,17.295,17.411,70850000.0
2008-07-31 08:00:00,17.491,17.634,17.237,17.395,103750000.0
2008-07-31 12:00:00,17.489,17.886,17.23,17.656,105100000.0
2008-07-31 16:00:00,17.59,17.787,17.447,17.598,109400000.0
2008-07-31 20:00:00,17.576,17.776,17.495,17.596,53700000.0
2008-08-01 00:00:00,17.632,17.794,17.364,17.601,68150000.0
2008-08-01 04:00:00,17.562,17.72,17.379,17.56,72850000.0
2008-08-01 08:00:00,17.61,17.713,17.288,17.445,105150000.0
2008-08-01 12:00:00,17.545,17.642,17.141,17.457,104900000.0
2008-08-01 16:00:00,17.379,17.751,17.314,17.379,108900000.0
2008-08-01 20:00:00,17.357,17.505,17.228,17.378,42550000.0
2008-08-03 20:00:00,17.306,17.443,17.262,17.271,6600000.0
2008-08-04 00:00:00,17.417,17.577,17.3,17.485,74000000.0
2008-08-04 04:00:00,17.436,17.656,17.365,17.467,72750000.0
2008-08-04 08:00:00,17.455,17.612,17.26,17.26,104850000.0
2008-08-04 12:00:00,17.33,17.467,17.073,17.305,105150000.0
2008-08-04 16:00:00,17.206,17.411,16.752,16.98,108550000.0
2008-08-04 20:00:00,16.871,17.055,16.696,16.783,69400000.0
2008-08-05 00:00:00,16.903,16.994,16.717,16.823,87300000.0
2008-08-05 04:00:00,16.824,16.928,16.669,16.719,76200000.0
2008-08-05 08:00:00,16.718,16.897,16.488,16.488,110800000.0
2008-08-05 12:00:00,16.569,16.825,16.381,16.69,105250000.0
2008-08-05 16:00:00,16.577,16.852,16.353,16.567,109000000.0
2008-08-05 20:00:00,16.461,16.651,16.224,16.296,77800000.0
2008-08-06 00:00:00,16.428,16.587,16.247,16.516,87700000.0
2008-08-06 04:00:00,16.458,16.673,16.355,16.487,71000000.0
2008-08-06 08:00:00,16.497,16.703,16.422,16.518,111400000.0
2008-08-06 12:00:00,16.579,16.751,16.334,16.524,103850000.0
2008-08-06 16:00:00,16.425,16.641,16.261,16.484,107500000.0
2008-08-06 20:00:00,16.402,16.598,16.307,16.404,65200000.0
2008-08-07 00:00:00,16.48,16.608,16.343,16.483,76350000.0
2008-08-07 04:00:00,16.49,16.628,16.346,16.452,81250000.0
2008-08-07 08:00:00,16.458,16.71,16.406,16.495,111200000.0
2008-08-07 12:00:00,16.552,16.684,16.303,16.456,104800000.0
2008-08-07 16:00:00,16.307,16.441,15.901,16.136,108950000.0
2008-08-07 20:00:00,16.061,16.238,15.972,16.064,74850000.0
2008-08-08 00:00:00,16.142,16.23,15.892,16.065,88000000.0
2008-08-08 04:00:00,16.029,16.18,15.884,15.898,89250000.0
2008-08-08 08:00:00,15.903,16.097,15.612,15.648,110800000.0
2008-08-08 12:00:00,15.69,15.876,15.192,15.395,105700000.0
2008-08-08 16:00:00,15.314,15.52,15.1,15.312,108350000.0
2008-08-08 20:00:00,15.226,15.375,15.071,15.303,64900000.0
2008-08-10 20:00:00,15.124,15.294,15.088,15.184,6850000.0
2008-08-11 00:00:00,15.284,15.435,15.117,15.287,94600000.0
2008-08-11 04:00:00,15.307,15.457,15.15,15.194,82050000.0
2008-08-11 08:00:00,15.195,15.408,15.051,15.208,112350000.0
2008-08-11 12:00:00,15.261,15.418,14.995,15.239,104300000.0
2008-08-11 16:00:00,15.124,15.357,14.396,14.528,108050000.0
2008-08-11 20:00:00,14.427,14.696,14.402,14.524,72250000.0
2008-08-12 00:00:00,14.579,14.685,13.859,14.13,87400000.0
2008-08-12 04:00:00,14.044,14.231,13.874,13.975,93650000.0
2008-08-12 08:00:00,13.975,14.52,13.936,14.163,112700000.0
2008-08-12 12:00:00,14.23,14.821,14.186,14.631,105750000.0
2008-08-12 16:00:00,14.51,14.738,14.248,14.527,109050000.0
2008-08-12 20:00:00,14.45,14.672,14.262,14.364,74200000.0
2008-08-13 00:00:00,14.465,14.637,14.207,14.418,94300000.0
2008-08-13 04:00:00,14.4,14.713,14.261,14.532,83600000.0
2008-08-13 08:00:00,14.519,14.897,14.506,14.597,112500000.0
2008-08-13 12:00:00,14.681,14.772,14.257,14.522,105700000.0
2008-08-13 16:00:00,14.404,14.911,14.292,14.809,109000000.0
2008-08-13 20:00:00,14.738,14.918,14.612,14.732,69100000.0
2008-08-14 00:00:00,14.86,14.989,14.694,14.845,88350000.0
2008-08-14 04:00:00,14.907,15.012,14.73,14.782,83600000.0
2008-08-14 08:00:00,14.784,15.113,14.738,14.766,112550000.0
2008-08-14 12:00:00,14.842,14.931,14.173,14.424,105600000.0
2008-08-14 16:00:00,14.342,14.506,13.965,14.274,109350000.0
2008-08-14 20:00:00,14.209,14.341,13.978,14.044,71200000.0
2008-08-15 00:00:00,14.13,14.207,12.188,12.701,109150000.0
2008-08-15 04:00:00,12.631,12.966,12.267,12.487,104050000.0
2008-08-15 08:00:00,12.492,13.101,12.285,12.731,112300000.0
2008-08-15 12:00:00,12.73,13.303,12.601,13.06,105250000.0
2008-08-15 16:00:00,12.953,13.218,12.564,12.756,108200000.0
2008-08-15 20:00:00,12.679,12.851,12.542,12.58,67800000.0
2008-08-17 20:00:00,12.554,12.724,12.519,12.573,7500000.0
2008-08-18 00:00:00,12.846,13.252,12.527,13.146,96100000.0
2008-08-18 04:00:00,13.11,13.317,12.546,13.112,91450000.0
2008-08-18 08:00:00,13.183,13.329,12.893,12.957,107600000.0
2008-08-18 12:00:00,13.076,13.224,12.766,13.049,105250000.0
2008-08-18 16:00:00,12.977,13.231,12.86,12.982,112350000.0
2008-08-18 20:00:00,13.014,13.171,12.838,13.113,69050000.0
2008-08-19 00:00:00,13.118,13.177,12.731,12.905,93250000.0
2008-08-19 04:00:00,12.854,12.993,12.309,12.556,83400000.0
2008-08-19 08:00:00,12.557,12.999,12.385,12.833,108650000.0
2008-08-19 12:00:00,12.941,13.116,12.571,12.734,105450000.0
2008-08-19 16:00:00,12.671,13.31,12.637,13.054,112250000.0
2008-08-19 20:00:00,13.044,13.247,12.949,13.165,75150000.0
2008-08-20 00:00:00,13.183,13.45,13.063,13.323,89150000.0
2008-08-20 04:00:00,13.264,13.406,13.133,13.227,74400000.0
2008-08-20 08:00:00,13.25,13.383,12.943,13.05,108100000.0
2008-08-20 12:00:00,13.178,13.348,12.918,13.058,104850000.0
2008-08-20 16:00:00,12.973,13.262,12.66,12.917,112550000.0
2008-08-20 20:00:00,12.919,13.247,12.907,13.205,72500000.0
2008-08-21 00:00:00,13.171,13.305,13.036,13.158,89400000.0
2008-08-21 04:00:00,13.107,13.314,13.026,13.146,78700000.0
2008-08-21 08:00:00,13.169,13.498,13.122,13.298,108500000.0
2008-08-21 12:00:00,13.414,13.698,13.239,13.454,105000000.0
2008-08-21 16:00:00,13.394,13.867,13.394,13.671,112050000.0
2008-08-21 20:00:00,13.65,13.87,13.528,13.743,62350000.0
2008-08-22 00:00:00,13.74,13.955,13.533,13.82,89850000.0
2008-08-22 04:00:00,13.752,13.965,13.64,13.785,77300000.0
2008-08-22 08:00:00,13.813,13.934,13.44,13.596,107800000.0
2008-08-22 12:00:00,13.658,13.686,13.161,13.271,104900000.0
2008-08-22 16:00:00,13.206,13.616,13.179,13.33,112050000.0
2008-08-22 20:00:00,13.323,13.464,13.108,13.276,60500000.0
2008-08-24 20:00:00,13.196,13.344,13.11,13.304,9700000.0
2008-08-25 00:00:00,13.275,13.398,12.969,13.138,89800000.0
2008-08-25 04:00:00,13.157,13.35,12.994,13.166,82200000.0
2008-08-25 08:00:00,13.173,13.394,13.048,13.228,109600000.0
2008-08-25 12:00:00,13.278,13.53,13.137,13.46,103450000.0
2008-08-25 16:00:00,13.361,13.492,13.144,13.283,107850000.0
2008-08-25 20:00:00,13.286,13.549,13.206,13.38,69550000.0
2008-08-26 00:00:00,13.427,13.553,13.166,13.378,91000000.0
2008-08-26 04:00:00,13.411,13.536,13.217,13.323,84950000.0
2008-08-26 08:00:00,13.307,13.518,12.94,12.94,112700000.0
2008-08-26 12:00:00,13.021,13.631,12.845,13.595,105600000.0
2008-08-26 16:00:00,13.463,13.742,13.333,13.601,108600000.0
2008-08-26 20:00:00,13.483,13.635,13.363,13.432,63500000.0
2008-08-27 00:00:00,13.546,13.662,13.359,13.588,83950000.0
2008-08-27 04:00:00,13.538,13.7,13.424,13.481,77150000.0
2008-08-27 08:00:00,13.471,13.824,13.428,13.631,108200000.0
2008-08-27 12:00:00,13.693,13.846,13.271,13.517,105600000.0
2008-08-27 16:00:00,13.391,13.636,13.286,13.467,107650000.0
2008-08-27 20:00:00,13.375,13.539,13.266,13.299,69400000.0
2008-08-28 00:00:00,13.449,13.624,13.244,13.531,84850000.0
2008-08-28 04:00:00,13.551,13.69,13.441,13.471,77350000.0
2008-08-28 08:00:00,13.468,13.772,13.427,13.577,110150000.0
2008-08-28 12:00:00,13.634,13.992,13.498,13.775,105600000.0
2008-08-28 16:00:00,13.648,13.897,13.327,13.598,107500000.0
2008-08-28 20:00:00,13.509,13.721,13.414,13.457,73450000.0
2008-08-29 00:00:00,13.636,13.778,13.398,13.568,79000000.0
2008-08-29 04:00:00,13.582,13.764,13.453,13.58,75300000.0
2008-08-29 08:00:00,13.582,13.845,13.514,13.609,110500000.0
2008-08-29 12:00:00,13.672,13.888,13.497,13.667,104800000.0
2008-08-29 16:00:00,13.55,13.759,13.382,13.573,109150000.0
2008-08-29 20:00:00,13.484,13.636,13.376,13.509,43200000.0
2008-08-31 20:00:00,13.444,13.598,13.418,13.537,7400000.0
2008-09-01 00:00:00,13.61,13.824,13.469,13.598,82950000.0
2008-09-01 04:00:00,13.613,13.697,13.438,13.519,62450000.0
2008-09-01 08:00:00,13.535,13.784,13.456,13.483,105350000.0
2008-09-01 12:00:00,13.585,13.714,13.315,13.504,102000000.0
2008-09-01 16:00:00,13.372,13.529,13.221,13.387,91400000.0
2008-09-01 20:00:00,13.284,13.472,13.222,13.371,49600000.0
2008-09-02 00:00:00,13.401,13.47,13.141,13.269,99950000.0
2008-09-02 04:00:00,13.281,13.416,13.154,13.2,78850000.0
2008-09-02 08:00:00,13.198,13.332,12.854,12.951,113050000.0
2008-09-02 12:00:00,13.043,13.271,12.328,12.533,105600000.0
2008-09-02 16:00:00,12.44,13.182,12.44,13.054,109450000.0
2008-09-02 20:00:00,12.968,13.148,12.842,12.885,73350000.0
2008-09-03 00:00:00,13.012,13.139,12.849,13.011,100950000.0
2008-09-03 04:00:00,13.025,13.125,12.751,12.786,75350000.0
2008-09-03 08:00:00,12.801,13.037,12.404,12.574,112650000.0
2008-09-03 12:00:00,12.646,13.03,12.578,12.862,105050000.0
2008-09-03 16:00:00,12.775,12.965,12.537,12.885,109000000.0
2008-09-03 20:00:00,12.809,12.941,12.689,12.787,65450000.0
2008-09-04 00:00:00,12.857,13.002,12.687,12.823,96600000.0
2008-09-04 04:00:00,12.838,12.94,12.619,12.721,89100000.0
2008-09-04 08:00:00,12.711,13.198,12.694,12.966,113050000.0
2008-09-04 12:00:00,13.012,13.113,12.755,12.894,105600000.0
2008-09-04 16:00:00,12.79,12.957,12.465,12.873,108850000.0
2008-09-04 20:00:00,12.761,12.886,12.579,12.705,70500000.0
2008-09-05 00:00:00,12.77,12.77,12.423,12.668,102500000.0
2008-09-05 04:00:00,12.628,12.867,12.523,12.661,87650000.0
2008-09-05 08:00:00,12.667,12.846,12.436,12.543,111950000.0
2008-09-05 12:00:00,12.596,13.067,12.475,12.829,105600000.0
2008-09-05 16:00:00,12.702,12.854,11.96,12.184,109300000.0
2008-09-05 20:00:00,12.089,12.294,11.958,12.139,61650000.0
2008-09-07 20:00:00,12.084,12.235,12.032,12.181,8300000.0
2008-09-08 00:00:00,12.283,12.748,12.172,12.662,107850000.0
2008-09-08 04:00:00,12.586,12.725,12.385,12.526,95000000.0
2008-09-08 08:00:00,12.623,12.635,12.156,12.246,108950000.0
2008-09-08 12:00:00,12.371,12.588,12.132,12.205,105600000.0
2008-09-08 16:00:00,12.134,12.461,11.741,11.846,113050000.0
2008-09-08 20:00:00,11.855,12.119,11.825,11.997,68050000.0
2008-09-09 00:00:00,11.983,12.158,11.778,11.924,93350000.0
2008-09-09 04:00:00,11.974,12.104,11.617,11.674,90750000.0
2008-09-09 08:00:00,11.792,12.083,11.635,11.915,107900000.0
2008-09-09 12:00:00,12.037,12.181,11.422,11.578,105600000.0
2008-09-09 16:00:00,11.515,11.772,11.411,11.456,113050000.0
2008-09-09 20:00:00,11.449,11.629,11.061,11.198,80800000.0
2008-09-10 00:00:00,11.196,11.343,10.813,11.124,104850000.0
2008-09-10 04:00:00,11.105,11.354,10.922,11.18,101250000.0
2008-09-10 08:00:00,11.273,11.398,11.014,11.118,109150000.0
2008-09-10 12:00:00,11.198,11.573,11.01,11.356,105600000.0
2008-09-10 16:00:00,11.289,11.465,10.64,10.746,112700000.0
2008-09-10 20:00:00,10.736,10.885,10.446,10.481,82550000.0
2008-09-11 00:00:00,10.565,10.733,10.409,10.583,99650000.0
2008-09-11 04:00:00,10.624,10.845,10.508,10.674,82000000.0
2008-09-11 08:00:00,10.729,10.868,10.434,10.506,108500000.0
2008-09-11 12:00:00,10.639,10.937,10.367,10.432,105600000.0
2008-09-11 16:00:00,10.352,10.636,10.125,10.435,112700000.0
2008-09-11 20:00:00,10.428,10.551,10.26,10.401,80550000.0
2008-09-12 00:00:00,10.493,10.733,10.387,10.633,96900000.0
2008-09-12 04:00:00,10.637,10.833,10.498,10.699,78850000.0
2008-09-12 08:00:00,10.765,10.925,10.583,10.679,109150000.0
2008-09-12 12:00:00,10.767,10.881,10.488,10.551,105600000.0
2008-09-12 16:00:00,10.455,10.833,10.402,10.562,113050000.0
2008-09-12 20:00:00,10.569,10.873,10.49,10.761,72100000.0
2008-09-14 20:00:00,10.706,10.858,10.671,10.681,4700000.0
2008-09-15 00:00:00,10.768,11.176,10.687,11.072,103000000.0
2008-09-15 04:00:00,11.104,11.191,10.793,10.952,93800000.0
2008-09-15 08:00:00,10.975,11.077,10.626,10.626,113050000.0
2008-09-15 12:00:00,10.697,10.945,10.276,10.736,105600000.0
2008-09-15 16:00:00,10.618,11.126,10.609,10.962,108750000.0
2008-09-15 20:00:00,10.87,11.137,10.786,11.061,67600000.0
2008-09-16 00:00:00,11.057,11.124,10.643,10.741,97950000.0
2008-09-16 04:00:00,10.765,10.828,10.458,10.617,96600000.0
2008-09-16 08:00:00,10.605,10.941,10.538,10.739,111400000.0
2008-09-16 12:00:00,10.809,11.208,10.338,10.484,104550000.0
2008-09-16 16:00:00,10.38,10.633,10.264,10.537,107350000.0
2008-09-16 20:00:00,10.458,10.587,10.243,10.31,80200000.0
2008-09-17 00:00:00,10.333,10.715,10.192,10.596,99000000.0
2008-09-17 04:00:00,10.603,10.693,10.396,10.514,92300000.0
2008-09-17 08:00:00,10.492,10.778,10.444,10.473,113050000.0
2008-09-17 12:00:00,10.534,11.016,10.444,10.899,105600000.0
2008-09-17 16:00:00,10.786,11.918,10.786,11.918,109650000.0
2008-09-17 20:00:00,11.863,12.063,11.669,11.856,81600000.0
2008-09-18 00:00:00,11.96,12.486,11.799,12.302,101550000.0
2008-09-18 04:00:00,12.292,12.325,11.55,11.837,106000000.0
2008-09-18 08:00:00,11.816,12.636,11.748,12.331,113050000.0
2008-09-18 12:00:00,12.405,12.935,12.225,12.375,105600000.0
2008-09-18 16:00:00,12.242,12.855,11.914,12.544,109300000.0
2008-09-18 20:00:00,12.438,12.693,11.491,11.828,86900000.0
2008-09-19 00:00:00,11.819,12.161,11.657,12.006,100100000.0
2008-09-19 04:00:00,12.049,12.126,11.745,11.933,101600000.0
2008-09-19 08:00:00,11.962,12.152,11.585,11.789,113050000.0
2008-09-19 12:00:00,11.862,12.569,11.742,12.321,105600000.0
2008-09-19 16:00:00,12.242,12.431,12.027,12.263,108000000.0
2008-09-19 20:00:00,12.164,12.584,12.1,12.488,66950000.0
2008-09-21 20:00:00,12.414,12.56,12.396,12.551,5200000.0
2008-09-22 00:00:00,12.441,12.787,12.308,12.488,100400000.0
2008-09-22 04:00:00,12.507,12.646,12.27,12.435,90000000.0
2008-09-22 08:00:00,12.411,12.953,12.363,12.722,112700000.0
2008-09-22 12:00:00,12.792,13.397,12.638,13.294,105600000.0
2008-09-22 16:00:00,13.189,13.485,13.015,13.327,109050000.0
2008-09-22 20:00:00,13.247,13.574,13.183,13.27,85250000.0
2008-09-23 00:00:00,13.279,13.67,13.245,13.411,98950000.0
2008-09-23 04:00:00,13.421,13.578,13.187,13.264,99750000.0
2008-09-23 08:00:00,13.302,13.44,12.981,13.288,113050000.0
2008-09-23 12:00:00,13.372,13.555,12.951,13.403,105600000.0
2008-09-23 16:00:00,13.261,13.382,12.842,13.055,109300000.0
2008-09-23 20:00:00,12.973,13.316,12.968,13.08,78000000.0
2008-09-24 00:00:00,13.181,13.285,12.886,13.055,98700000.0
2008-09-24 04:00:00,13.082,13.223,12.916,12.985,87150000.0
2008-09-24 08:00:00,13.003,13.384,12.921,13.131,112650000.0
2008-09-24 12:00:00,13.231,13.595,13.092,13.439,105600000.0
2008-09-24 16:00:00,13.337,13.498,12.99,13.297,109100000.0
2008-09-24 20:00:00,13.242,13.374,12.975,13.08,76850000.0
2008-09-25 00:00:00,13.066,13.322,12.924,13.185,84800000.0
2008-09-25 04:00:00,13.214,13.422,13.071,13.196,75250000.0
2008-09-25 08:00:00,13.226,13.487,13.15,13.269,110000000.0
2008-09-25 12:00:00,13.343,13.533,13.084,13.494,105600000.0
2008-09-25 16:00:00,13.402,13.736,12.908,13.159,108600000.0
2008-09-25 20:00:00,13.079,13.231,12.973,13.03,71100000.0
2008-09-26 00:00:00,13.144,13.352,13.001,13.267,92600000.0
2008-09-26 04:00:00,13.251,13.437,13.055,13.134,87350000.0
2008-09-26 08:00:00,13.108,13.261,12.866,12.961,110950000.0
2008-09-26 12:00:00,13.027,13.583,12.93,13.373,105600000.0
2008-09-26 16:00:00,13.258,13.504,13.115,13.336,108350000.0
2008-09-26 20:00:00,13.265,13.44,13.073,13.184,59800000.0
2008-09-28 20:00:00,13.254,13.384,13.11,13.221,7500000.0
2008-09-29 00:00:00,13.131,13.253,12.846,13.149,98700000.0
2008-09-29 04:00:00,13.06,13.317,12.979,13.057,90250000.0
2008-09-29 08:00:00,13.156,13.242,12.683,12.815,107050000.0
2008-09-29 12:00:00,12.942,13.152,12.528,13.043,105600000.0
2008-09-29 16:00:00,12.962,13.316,12.715,12.836,113050000.0
2008-09-29 20:00:00,12.83,13.234,12.79,13.031,78250000.0
2008-09-30 00:00:00,13.014,13.191,12.828,13.023,99650000.0
2008-09-30 04:00:00,12.929,13.154,12.863,12.951,83150000.0
2008-09-30 08:00:00,12.994,13.117,12.708,12.804,108150000.0
2008-09-30 12:00:00,12.938,13.045,12.226,12.429,105600000.0
2008-09-30 16:00:00,12.371,12.53,11.859,11.86,112650000.0
2008-09-30 20:00:00,11.871,12.065,11.588,11.981,81450000.0
2008-10-01 00:00:00,11.939,12.166,11.767,12.008,89800000.0
2008-10-01 04:00:00,11.965,12.198,11.902,12.024,88800000.0
2008-10-01 08:00:00,12.1,12.384,11.947,12.139,108900000.0
2008-10-01 12:00:00,12.273,12.546,11.871,12.348,104650000.0
2008-10-01 16:00:00,12.408,12.924,12.269,12.517,112650000.0
2008-10-01 20:00:00,12.5,12.661,12.237,12.481,74200000.0
2008-10-02 00:00:00,12.461,12.594,12.225,12.31,84350000.0
2008-10-02 04:00:00,12.288,12.447,12.182,12.292,85250000.0
2008-10-02 08:00:00,12.373,12.491,12.025,12.16,107200000.0
2008-10-02 12:00:00,12.316,12.383,11.535,11.607,104350000.0
2008-10-02 16:00:00,11.514,11.79,10.846,10.944,109350000.0
2008-10-02 20:00:00,10.969,11.132,10.61,10.791,83950000.0
2008-10-03 00:00:00,10.672,10.95,10.584,10.851,98350000.0
2008-10-03 04:00:00,10.766,11.38,10.729,11.203,96750000.0
2008-10-03 08:00:00,11.32,11.385,10.961,11.001,109400000.0
2008-10-03 12:00:00,11.142,11.427,10.766,11.125,105600000.0
2008-10-03 16:00:00,11.041,11.636,11.018,11.162,112800000.0
2008-10-03 20:00:00,11.15,11.259,10.834,11.029,72700000.0
2008-10-05 20:00:00,10.966,11.091,10.914,11.073,5900000.0
2008-10-06 00:00:00,10.968,11.303,10.76,10.892,94100000.0
2008-10-06 04:00:00,10.928,11.131,10.788,10.966,92750000.0
2008-10-06 08:00:00,10.918,11.178,10.696,10.931,112650000.0
2008-10-06 12:00:00,10.994,11.444,10.923,11.213,105600000.0
2008-10-06 16:00:00,11.105,11.305,10.809,11.098,108650000.0
2008-10-06 20:00:00,11.027,11.159,10.711,10.864,84450000.0
2008-10-07 00:00:00,10.909,11.211,10.802,11.077,85150000.0
2008-10-07 04:00:00,11.003,11.258,10.901,11.057,81100000.0
2008-10-07 08:00:00,11.06,11.71,11.039,11.464,112450000.0
2008-10-07 12:00:00,11.509,11.802,11.298,11.456,105450000.0
2008-10-07 16:00:00,11.3,11.546,11.041,11.333,109200000.0
2008-10-07 20:00:00,11.236,11.543,11.151,11.465,77600000.0
2008-10-08 00:00:00,11.406,11.667,11.24,11.377,90000000.0
2008-10-08 04:00:00,11.502,11.602,11.216,11.22,85550000.0
2008-10-08 08:00:00,11.403,12.031,11.228,11.718,112800000.0
2008-10-08 12:00:00,11.817,12.007,11.328,11.602,105650000.0
2008-10-08 16:00:00,11.505,11.784,11.402,11.563,108950000.0
2008-10-08 20:00:00,11.484,11.792,11.417,11.684,74700000.0
2008-10-09 00:00:00,11.595,11.831,11.415,11.648,85850000.0
2008-10-09 04:00:00,11.724,11.781,11.384,11.538,82950000.0
2008-10-09 08:00:00,11.506,11.779,11.333,11.427,107350000.0
2008-10-09 12:00:00,11.477,11.72,11.345,11.638,105200000.0
2008-10-09 16:00:00,11.57,11.971,11.491,11.742,108750000.0
2008-10-09 20:00:00,11.639,12.104,11.588,11.899,88200000.0
2008-10-10 00:00:00,12.001,12.338,11.926,12.194,93950000.0
2008-10-10 04:00:00,12.138,12.239,11.851,12.013,102050000.0
2008-10-10 08:00:00,11.914,12.233,11.53,11.647,112800000.0
2008-10-10 12:00:00,11.677,11.865,11.114,11.377,105450000.0
2008-10-10 16:00:00,11.284,11.79,9.252,9.449,109250000.0
2008-10-10 20:00:00,9.319,10.06,9.313,9.922,79100000.0
2008-10-12 20:00:00,10.004,10.173,9.99,10.128,7000000.0
2008-10-13 00:00:00,10.105,10.375,9.897,10.235,98250000.0
2008-10-13 04:00:00,10.163,10.549,10.089,10.405,91950000.0
2008-10-13 08:00:00,10.398,10.871,10.322,10.589,111950000.0
2008-10-13 12:00:00,10.635,10.738,10.218,10.362,105650000.0
2008-10-13 16:00:00,10.239,10.797,10.176,10.707,109300000.0
2008-10-13 20:00:00,10.618,10.789,10.461,10.491,73850000.0
2008-10-14 00:00:00,10.477,11.099,10.387,10.968,89800000.0
2008-10-14 04:00:00,10.893,11.059,10.729,10.909,84450000.0
2008-10-14 08:00:00,10.842,11.093,10.649,10.791,109850000.0
2008-10-14 12:00:00,10.858,11.122,10.606,10.844,105550000.0
2008-10-14 16:00:00,10.726,11.031,10.489,10.975,109500000.0
2008-10-14 20:00:00,10.889,11.02,10.708,10.818,71050000.0
2008-10-15 00:00:00,10.804,11.064,10.775,10.866,86700000.0
2008-10-15 04:00:00,10.936,11.027,10.724,10.824,78700000.0
2008-10-15 08:00:00,10.82,11.077,10.627,10.689,112200000.0
2008-10-15 12:00:00,10.741,10.901,10.058,10.411,105000000.0
2008-10-15 16:00:00,10.297,10.558,9.879,10.144,109100000.0
2008-10-15 20:00:00,10.05,10.382,9.999,10.208,80550000.0
2008-10-16 00:00:00,10.177,10.341,9.857,9.988,91650000.0
2008-10-16 04:00:00,10.058,10.277,9.967,10.169,80150000.0
2008-10-16 08:00:00,10.055,10.199,9.576,9.806,112500000.0
2008-10-16 12:00:00,9.832,10.25,9.35,9.708,105350000.0
2008-10-16 16:00:00,9.615,9.764,9.121,9.547,109150000.0
2008-10-16 20:00:00,9.466,9.719,9.319,9.5,77650000.0
2008-10-17 00:00:00,9.581,9.747,9.292,9.661,92100000.0
2008-10-17 04:00:00,9.679,9.785,9.464,9.571,77900000.0
2008-10-17 08:00:00,9.626,9.903,9.562,9.637,110700000.0
2008-10-17 12:00:00,9.748,9.828,9.088,9.26,105550000.0
2008-10-17 16:00:00,9.139,9.45,8.959,9.347,109250000.0
2008-10-17 20:00:00,9.237,9.436,9.129,9.207,59800000.0
2008-10-19 20:00:00,9.234,9.395,9.22,9.294,5450000.0
2008-10-20 00:00:00,9.269,9.771,9.231,9.551,87200000.0
2008-10-20 04:00:00,9.507,9.874,9.479,9.606,91350000.0
2008-10-20 08:00:00,9.731,9.911,9.538,9.763,106950000.0
2008-10-20 12:00:00,9.848,9.884,9.351,9.525,105350000.0
2008-10-20 16:00:00,9.479,9.873,9.372,9.678,112550000.0
2008-10-20 20:00:00,9.686,9.822,9.508,9.674,72100000.0
2008-10-21 00:00:00,9.659,10.096,9.593,9.938,88600000.0
2008-10-21 04:00:00,9.909,10.04,9.652,9.76,87750000.0
2008-10-21 08:00:00,9.817,9.917,9.563,9.672,107500000.0
2008-10-21 12:00:00,9.784,9.877,9.436,9.69,105700000.0
2008-10-21 16:00:00,9.637,10.158,9.626,10.033,112950000.0
2008-10-21 20:00:00,10.016,10.2,9.897,10.053,64650000.0
2008-10-22 00:00:00,9.975,10.187,9.845,10.002,73900000.0
2008-10-22 04:00:00,10.048,10.129,9.812,9.951,86000000.0
2008-10-22 08:00:00,9.943,10.035,9.674,9.765,104650000.0
2008-10-22 12:00:00,9.834,9.926,9.448,9.568,103700000.0
2008-10-22 16:00:00,9.519,9.923,9.248,9.356,112950000.0
2008-10-22 20:00:00,9.312,9.608,9.216,9.348,76600000.0
2008-10-23 00:00:00,9.465,9.578,9.148,9.382,79200000.0
2008-10-23 04:00:00,9.411,9.527,9.168,9.379,85300000.0
2008-10-23 08:00:00,9.403,9.7,9.27,9.276,106450000.0
2008-10-23 12:00:00,9.377,9.463,9.073,9.327,105400000.0
2008-10-23 16:00:00,9.292,9.87,9.282,9.35,111550000.0
2008-10-23 20:00:00,9.355,9.762,9.095,9.571,78700000.0
2008-10-24 00:00:00,9.547,9.775,9.437,9.513,72900000.0
2008-10-24 04:00:00,9.521,9.617,9.251,9.336,98500000.0
2008-10-24 08:00:00,9.417,9.463,8.541,8.71,109050000.0
2008-10-24 12:00:00,8.814,9.029,8.598,8.916,105050000.0
2008-10-24 16:00:00,8.845,9.518,8.728,9.137,112500000.0
2008-10-24 20:00:00,9.096,9.362,8.988,9.261,66900000.0
2008-10-26 20:00:00,9.276,9.405,9.179,9.383,7500000.0
2008-10-27 00:00:00,9.217,9.535,9.155,9.318,93900000.0
2008-10-27 04:00:00,9.214,9.449,8.959,9.109,81650000.0
2008-10-27 08:00:00,9.121,9.236,8.585,8.68,112950000.0
2008-10-27 12:00:00,8.762,9.035,8.657,8.973,105000000.0
2008-10-27 16:00:00,8.871,9.22,8.788,9.092,109150000.0
2008-10-27 20:00:00,9.025,9.166,8.726,9.002,76400000.0
2008-10-28 00:00:00,8.937,9.226,8.781,9.082,77100000.0
2008-10-28 04:00:00,9.086,9.208,8.866,9.032,96550000.0
2008-10-28 08:00:00,8.985,9.319,8.316,8.603,109950000.0
2008-10-28 12:00:00,8.659,9.2,8.641,9.005,104400000.0
2008-10-28 16:00:00,8.916,9.061,8.369,8.74,110050000.0
2008-10-28 20:00:00,8.636,9.222,8.608,9.121,80350000.0
2008-10-29 00:00:00,9.077,9.433,8.96,9.144,108950000.0
2008-10-29 04:00:00,9.203,9.263,8.885,9.085,92450000.0
2008-10-29 08:00:00,9.02,9.382,8.858,8.947,110450000.0
2008-10-29 12:00:00,9.056,9.779,8.99,9.617,105600000.0
2008-10-29 16:00:00,9.571,10.099,9.548,9.785,109650000.0
2008-10-29 20:00:00,9.703,9.971,9.503,9.694,78300000.0
2008-10-30 00:00:00,9.783,10.219,9.544,10.073,90850000.0
2008-10-30 04:00:00,10.156,10.26,9.823,10.007,95050000.0
2008-10-30 08:00:00,9.996,10.575,9.903,9.952,111400000.0
2008-10-30 12:00:00,10.012,10.232,9.724,9.956,105500000.0
2008-10-30 16:00:00,9.831,10.026,9.408,9.693,109650000.0
2008-10-30 20:00:00,9.608,9.825,9.494,9.602,71750000.0
2008-10-31 00:00:00,9.571,9.858,9.053,9.263,99150000.0
2008-10-31 04:00:00,9.219,9.646,9.145,9.317,101300000.0
2008-10-31 08:00:00,9.385,9.512,9.048,9.146,112800000.0
2008-10-31 12:00:00,9.211,9.706,9.114,9.65,105550000.0
2008-10-31 16:00:00,9.558,9.926,9.393,9.785,109300000.0
2008-10-31 20:00:00,9.693,9.882,9.502,9.709,67200000.0
2008-11-03 00:00:00,9.727,10.016,9.545,9.877,82650000.0
2008-11-03 04:00:00,9.915,10.247,9.77,9.935,101150000.0
2008-11-03 08:00:00,9.941,10.159,9.811,9.934,112250000.0
2008-11-03 12:00:00,9.941,10.209,9.65,9.9,104500000.0
2008-11-03 16:00:00,9.767,9.988,9.55,9.835,108600000.0
2008-11-03 20:00:00,9.765,9.898,9.527,9.785,90200000.0
2008-11-04 00:00:00,9.718,9.861,9.572,9.684,84900000.0
2008-11-04 04:00:00,9.71,9.865,9.539,9.656,90450000.0
2008-11-04 08:00:00,9.643,9.897,9.53,9.665,111650000.0
2008-11-04 12:00:00,9.729,10.373,9.645,10.212,104400000.0
2008-11-04 16:00:00,10.109,10.517,9.896,10.281,109750000.0
2008-11-04 20:00:00,10.18,10.322,9.88,10.173,92600000.0
2008-11-05 00:00:00,10.064,10.302,9.888,10.054,82500000.0
2008-11-05 04:00:00,9.989,10.333,9.953,9.972,94700000.0
2008-11-05 08:00:00,10.03,10.314,9.963,9.995,111400000.0
2008-11-05 12:00:00,10.06,10.317,9.944,10.149,104900000.0
2008-11-05 16:00:00,10.029,10.486,9.974,10.277,109850000.0
2008-11-05 20:00:00,10.2,10.567,10.141,10.236,88250000.0
2008-11-06 00:00:00,10.192,10.341,10.029,10.241,81350000.0
2008-11-06 04:00:00,10.106,10.324,10.034,10.222,92300000.0
2008-11-06 08:00:00,10.12,10.457,10.026,10.293,110850000.0
2008-11-06 12:00:00,10.323,10.739,10.114,10.712,105300000.0
2008-11-06 16:00:00,10.591,10.767,9.763,10.039,109800000.0
2008-11-06 20:00:00,9.946,10.151,9.796,9.934,94500000.0
2008-11-07 00:00:00,9.89,10.055,9.719,9.89,84150000.0
2008-11-07 04:00:00,9.925,10.19,9.76,9.96,94500000.0
2008-11-07 08:00:00,9.982,10.297,9.903,10.03,110350000.0
2008-11-07 12:00:00,10.078,10.288,9.899,10.098,104950000.0
2008-11-07 16:00:00,9.956,10.167,9.807,9.972,108850000.0
2008-11-07 20:00:00,9.899,10.044,9.733,9.997,86700000.0
2008-11-10 00:00:00,9.854,10.296,9.777,10.154,70350000.0
2008-11-10 04:00:00,10.214,10.257,9.996,10.067,84900000.0
2008-11-10 08:00:00,10.172,10.401,10.015,10.196,107100000.0
2008-11-10 12:00:00,10.286,10.515,10.095,10.366,103450000.0
2008-11-10 16:00:00,10.297,10.489,9.944,10.032,112650000.0
2008-11-10 20:00:00,10.011,10.309,9.981,10.121,88150000.0
2008-11-11 00:00:00,10.048,10.279,9.943,10.064,66400000.0
2008-11-11 04:00:00,10.106,10.24,9.923,10.059,87250000.0
2008-11-11 08:00:00,10.153,10.234,9.923,10.015,105400000.0
2008-11-11 12:00:00,10.132,10.156,9.669,9.822,105050000.0
2008-11-11 16:00:00,9.739,9.999,9.432,9.574,112850000.0
2008-11-11 20:00:00,9.648,9.829,9.527,9.593,87450000.0
2008-11-12 00:00:00,9.712,9.833,9.569,9.69,68400000.0
2008-11-12 04:00:00,9.75,9.86,9.598,9.662,77900000.0
2008-11-12 08:00:00,9.758,9.894,9.486,9.581,107300000.0
2008-11-12 12:00:00,9.727,9.786,9.379,9.546,104850000.0
2008-11-12 16:00:00,9.465,9.692,9.203,9.379,110700000.0
2008-11-12 20:00:00,9.443,9.601,9.071,9.2,91700000.0
2008-11-13 00:00:00,9.25,9.377,9.077,9.25,75500000.0
2008-11-13 04:00:00,9.305,9.388,9.023,9.1,83050000.0
2008-11-13 08:00:00,9.162,9.416,9.033,9.209,105300000.0
2008-11-13 12:00:00,9.343,9.426,9.095,9.159,104650000.0
2008-11-13 16:00:00,9.085,9.308,8.657,8.72,112950000.0
2008-11-13 20:00:00,8.821,9.507,8.625,9.267,99900000.0
2008-11-14 00:00:00,9.25,9.449,9.142,9.284,71450000.0
2008-11-14 04:00:00,9.301,9.433,9.018,9.076,84050000.0
2008-11-14 08:00:00,9.208,9.385,9.034,9.164,105450000.0
2008-11-14 12:00:00,9.26,9.678,9.074,9.469,102050000.0
2008-11-14 16:00:00,9.375,9.641,9.258,9.381,113650000.0
2008-11-14 20:00:00,9.353,9.639,9.298,9.382,96100000.0
2008-11-17 00:00:00,9.371,9.642,9.255,9.619,65400000.0
2008-11-17 04:00:00,9.526,9.71,9.389,9.466,78800000.0
2008-11-17 08:00:00,9.437,9.697,9.397,9.42,110800000.0
2008-11-17 12:00:00,9.497,9.619,9.119,9.295,103600000.0
2008-11-17 16:00:00,9.179,9.536,9.147,9.409,109900000.0
2008-11-17 20:00:00,9.327,9.454,9.081,9.24,81350000.0
2008-11-18 00:00:00,9.192,9.381,9.061,9.245,68800000.0
2008-11-18 04:00:00,9.218,9.427,9.146,9.234,79800000.0
2008-11-18 08:00:00,9.18,9.419,9.133,9.168,111600000.0
2008-11-18 12:00:00,9.245,9.435,9.01,9.168,104450000.0
2008-11-18 16:00:00,9.071,9.744,9.015,9.55,109850000.0
2008-11-18 20:00:00,9.442,9.632,9.345,9.588,85000000.0
2008-11-19 00:00:00,9.524,9.702,9.376,9.52,64850000.0
2008-11-19 04:00:00,9.496,9.681,9.37,9.502,71550000.0
2008-11-19 08:00:00,9.451,9.655,9.318,9.362,103350000.0
2008-11-19 12:00:00,9.437,9.59,9.174,9.34,103250000.0
2008-11-19 16:00:00,9.221,9.839,9.082,9.344,110550000.0
2008-11-19 20:00:00,9.255,9.423,9.044,9.213,79900000.0
2008-11-20 00:00:00,9.17,9.339,9.032,9.149,73650000.0
2008-11-20 04:00:00,9.152,9.335,9.051,9.281,80950000.0
2008-11-20 08:00:00,9.157,9.425,9.095,9.198,111700000.0
2008-11-20 12:00:00,9.255,9.429,9.143,9.261,102850000.0
2008-11-20 16:00:00,9.132,9.288,8.662,9.002,109700000.0
2008-11-20 20:00:00,8.915,9.2,8.741,8.95,82150000.0
2008-11-21 00:00:00,8.926,9.009,8.739,8.934,58250000.0
2008-11-21 04:00:00,8.829,9.104,8.786,9.059,85500000.0
2008-11-21 08:00:00,8.951,9.256,8.895,9.101,109550000.0
2008-11-21 12:00:00,9.158,9.498,8.962,9.42,104250000.0
2008-11-21 16:00:00,9.305,9.676,9.138,9.493,109900000.0
2008-11-21 20:00:00,9.41,9.688,9.304,9.613,81350000.0
2008-11-24 00:00:00,9.534,9.698,9.347,9.417,70700000.0
2008-11-24 04:00:00,9.376,9.605,9.273,9.545,84450000.0
2008-11-24 08:00:00,9.41,9.874,9.316,9.709,108300000.0
2008-11-24 12:00:00,9.799,10.23,9.661,10.106,105250000.0
2008-11-24 16:00:00,10.01,10.664,9.966,10.347,110050000.0
2008-11-24 20:00:00,10.267,10.555,10.121,10.505,79250000.0
2008-11-25 00:00:00,10.424,10.591,10.199,10.359,72150000.0
2008-11-25 04:00:00,10.305,10.51,10.19,10.381,80900000.0
2008-11-25 08:00:00,10.302,10.505,10.099,10.103,110600000.0
2008-11-25 12:00:00,10.159,10.479,9.946,10.451,104750000.0
2008-11-25 16:00:00,10.317,10.472,9.902,10.296,109000000.0
2008-11-25 20:00:00,10.185,10.357,10.079,10.295,75400000.0
2008-11-26 00:00:00,10.241,10.344,10.02,10.147,60250000.0
2008-11-26 04:00:00,10.095,10.308,10.003,10.218,73750000.0
2008-11-26 08:00:00,10.091,10.383,9.99,10.104,106400000.0
2008-11-26 12:00:00,10.203,10.444,10.066,10.405,103500000.0
2008-11-26 16:00:00,10.287,10.445,10.03,10.245,109450000.0
2008-11-26 20:00:00,10.142,10.367,9.984,10.243,69500000.0
2008-11-27 00:00:00,10.201,10.331,10.082,10.298,48900000.0
2008-11-27 04:00:00,10.156,10.39,10.105,10.289,55250000.0
2008-11-27 08:00:00,10.16,10.367,10.024,10.148,99600000.0
2008-11-27 12:00:00,10.198,10.369,10.032,10.226,87650000.0
2008-11-27 16:00:00,10.128,10.36,10.075,10.316,73750000.0
2008-11-27 20:00:00,10.174,10.378,10.111,10.261,25250000.0
2008-11-28 00:00:00,10.224,10.376,10.12,10.188,38650000.0
2008-11-28 04:00:00,10.166,10.328,10.06,10.244,59950000.0
2008-11-28 08:00:00,10.133,10.319,10.072,10.113,102550000.0
2008-11-28 12:00:00,10.151,10.31,9.94,10.147,99000000.0
2008-11-28 16:00:00,10.044,10.315,9.955,10.217,107050000.0
2008-11-28 20:00:00,10.151,10.32,10.079,10.207,46450000.0
2008-12-01 00:00:00,10.174,10.336,10.004,10.104,60350000.0
2008-12-01 04:00:00,10.165,10.28,9.986,10.11,65300000.0
2008-12-01 08:00:00,10.163,10.261,9.777,9.842,104150000.0
2008-12-01 12:00:00,9.963,9.998,9.074,9.22,104150000.0
2008-12-01 16:00:00,9.168,9.439,9.111,9.205,112950000.0
2008-12-01 20:00:00,9.289,9.402,9.072,9.126,85450000.0
2008-12-02 00:00:00,9.145,9.402,9.004,9.304,75750000.0
2008-12-02 04:00:00,9.343,9.437,9.141,9.224,75250000.0
2008-12-02 08:00:00,9.284,9.371,9.016,9.204,105650000.0
2008-12-02 12:00:00,9.315,9.686,9.163,9.518,103400000.0
2008-12-02 16:00:00,9.454,9.692,9.299,9.394,113600000.0
2008-12-02 20:00:00,9.481,9.611,9.26,9.457,79500000.0
2008-12-03 00:00:00,9.47,9.611,9.255,9.365,71500000.0
2008-12-03 04:00:00,9.439,9.492,9.235,9.333,73250000.0
2008-12-03 08:00:00,9.425,9.549,9.23,9.241,104950000.0
2008-12-03 12:00:00,9.357,9.49,9.156,9.329,101550000.0
2008-12-03 16:00:00,9.256,9.708,9.237,9.426,113300000.0
2008-12-03 20:00:00,9.5,9.698,9.321,9.552,76400000.0
2008-12-04 00:00:00,9.597,9.746,9.416,9.529,65500000.0
2008-12-04 04:00:00,9.582,9.664,9.357,9.392,69300000.0
2008-12-04 08:00:00,9.521,9.618,9.298,9.461,104050000.0
2008-12-04 12:00:00,9.554,9.668,9.206,9.254,104950000.0
2008-12-04 16:00:00,9.188,9.657,9.173,9.332,113900000.0
2008-12-04 20:00:00,9.46,9.607,9.261,9.346,75750000.0
2008-12-05 00:00:00,9.382,9.562,9.262,9.374,67850000.0
2008-12-05 04:00:00,9.471,9.62,9.329,9.401,62150000.0
2008-12-05 08:00:00,9.463,9.569,9.306,9.364,99150000.0
2008-12-05 12:00:00,9.465,9.533,8.984,9.154,103600000.0
2008-12-05 16:00:00,9.082,9.481,9.018,9.238,113450000.0
2008-12-05 20:00:00,9.314,9.52,9.177,9.346,81950000.0
2008-12-08 00:00:00,9.361,9.58,9.282,9.504,58100000.0
2008-12-08 04:00:00,9.416,9.671,9.35,9.636,76650000.0
2008-12-08 08:00:00,9.514,9.865,9.481,9.74,112850000.0
2008-12-08 12:00:00,9.796,10.296,9.524,10.22,103800000.0
2008-12-08 16:00:00,10.11,10.348,9.874,9.977,108250000.0
2008-12-08 20:00:00,9.876,10.076,9.753,9.938,71950000.0
2008-12-09 00:00:00,9.866,10.068,9.752,9.89,61300000.0
2008-12-09 04:00:00,9.828,10.062,9.785,9.981,52250000.0
2008-12-09 08:00:00,9.865,10.084,9.704,9.782,109650000.0
2008-12-09 12:00:00,9.827,10.023,9.526,9.708,102850000.0
2008-12-09 16:00:00,9.597,9.954,9.549,9.837,108800000.0
2008-12-09 20:00:00,9.751,9.873,9.587,9.79,83150000.0
2008-12-10 00:00:00,9.808,9.94,9.615,9.775,52150000.0
2008-12-10 04:00:00,9.756,10.012,9.705,9.908,67450000.0
2008-12-10 08:00:00,9.803,10.004,9.733,9.82,110450000.0
2008-12-10 12:00:00,9.902,10.159,9.724,10.073,103750000.0
2008-12-10 16:00:00,9.967,10.264,9.828,10.135,109350000.0
2008-12-10 20:00:00,10.053,10.287,9.962,10.173,73700000.0
2008-12-11 00:00:00,10.114,10.251,9.934,10.08,51250000.0
2008-12-11 04:00:00,10.026,10.251,9.974,10.215,64650000.0
2008-12-11 08:00:00,10.098,10.344,10.034,10.188,112950000.0
2008-12-11 12:00:00,10.244,10.527,10.169,10.369,105250000.0
2008-12-11 16:00:00,10.238,10.506,10.177,10.462,107700000.0
2008-12-11 20:00:00,10.351,10.457,10.118,10.32,75350000.0
2008-12-12 00:00:00,10.214,10.405,10.138,10.291,47850000.0
2008-12-12 04:00:00,10.166,10.353,9.974,10.15,79100000.0
2008-12-12 08:00:00,10.059,10.268,9.93,10.012,111600000.0
2008-12-12 12:00:00,10.067,10.207,9.85,10.056,103900000.0
2008-12-12 16:00:00,9.953,10.332,9.845,10.206,108550000.0
2008-12-12 20:00:00,10.084,10.274,9.978,10.213,70350000.0
2008-12-15 00:00:00,10.182,10.436,10.046,10.314,66100000.0
2008-12-15 04:00:00,10.264,10.469,10.197,10.401,76550000.0
2008-12-15 08:00:00,10.305,10.492,10.173,10.181,104900000.0
2008-12-15 12:00:00,10.249,10.465,10.112,10.321,100900000.0
2008-12-15 16:00:00,10.232,10.724,10.095,10.517,109200000.0
2008-12-15 20:00:00,10.421,10.729,10.376,10.638,70250000.0
2008-12-16 00:00:00,10.64,10.699,10.394,10.595,54100000.0
2008-12-16 04:00:00,10.456,10.646,10.367,10.568,66000000.0
2008-12-16 08:00:00,10.48,10.653,10.368,10.385,105000000.0
2008-12-16 12:00:00,10.435,10.639,10.294,10.529,104550000.0
2008-12-16 16:00:00,10.413,10.843,10.352,10.632,108450000.0
2008-12-16 20:00:00,10.567,11.292,10.454,11.159,98400000.0
2008-12-17 00:00:00,11.085,11.409,10.963,11.146,76950000.0
2008-12-17 04:00:00,11.026,11.24,10.94,11.139,81750000.0
2008-12-17 08:00:00,11.024,11.287,10.784,10.805,111150000.0
2008-12-17 12:00:00,10.836,11.153,10.724,11.094,104700000.0
2008-12-17 16:00:00,10.99,11.559,10.928,11.388,109600000.0
2008-12-17 20:00:00,11.314,11.465,11.19,11.364,73400000.0
2008-12-18 00:00:00,11.3,11.422,11.136,11.227,58200000.0
2008-12-18 04:00:00,11.176,11.393,11.125,11.331,66900000.0
2008-12-18 08:00:00,11.211,11.458,11.068,11.259,112500000.0
2008-12-18 12:00:00,11.327,11.492,10.963,11.03,105200000.0
2008-12-18 16:00:00,10.921,11.162,10.828,11.049,109400000.0
2008-12-18 20:00:00,10.96,11.136,10.721,10.937,75000000.0
2008-12-19 00:00:00,10.887,11.072,10.698,10.839,64600000.0
2008-12-19 04:00:00,10.825,11.04,10.75,10.978,73400000.0
2008-12-19 08:00:00,10.84,11.038,10.591,10.622,110000000.0
2008-12-19 12:00:00,10.682,10.856,10.401,10.799,105800000.0
2008-12-19 16:00:00,10.68,10.973,10.612,10.798,108200000.0
2008-12-19 20:00:00,10.725,10.908,10.613,10.81,74500000.0
2008-12-22 00:00:00,10.78,11.075,10.629,10.904,41050000.0
2008-12-22 04:00:00,10.989,11.073,10.819,10.862,52350000.0
2008-12-22 08:00:00,10.963,11.08,10.782,10.857,102150000.0
2008-12-22 12:00:00,10.972,11.006,10.696,10.864,100000000.0
2008-12-22 16:00:00,10.806,10.971,10.575,10.689,113200000.0
2008-12-22 20:00:00,10.776,10.885,10.616,10.695,74850000.0
2008-12-23 00:00:00,10.723,10.879,10.618,10.731,52000000.0
2008-12-23 04:00:00,10.792,10.847,10.577,10.707,72500000.0
2008-12-23 08:00:00,10.745,10.888,10.579,10.658,101250000.0
2008-12-23 12:00:00,10.736,10.861,10.47,10.564,99550000.0
2008-12-23 16:00:00,10.497,10.736,9.994,10.067,111950000.0
2008-12-23 20:00:00,10.202,10.318,10.024,10.066,80200000.0
2008-12-24 00:00:00,10.163,10.349,10.05,10.239,53350000.0
2008-12-24 04:00:00,10.263,10.359,10.103,10.175,66950000.0
2008-12-24 08:00:00,10.278,10.436,10.126,10.302,105350000.0
2008-12-24 12:00:00,10.398,10.441,10.043,10.214,99350000.0
2008-12-24 16:00:00,10.151,10.408,10.103,10.192,104100000.0
2008-12-24 20:00:00,10.317,10.406,10.161,10.322,39350000.0
2008-12-25 00:00:00,10.243,10.404,10.068,10.19,31850000.0
2008-12-25 04:00:00,10.303,10.449,10.139,10.216,27550000.0
2008-12-25 08:00:00,10.303,10.423,10.135,10.278,27450000.0
2008-12-25 12:00:00,10.326,10.435,10.165,10.231,25350000.0
2008-12-25 16:00:00,10.178,10.369,10.136,10.302,25150000.0
2008-12-25 20:00:00,10.301,10.377,10.123,10.322,25950000.0
2008-12-26 00:00:00,10.243,10.387,10.093,10.312,28950000.0
2008-12-26 04:00:00,10.293,10.426,10.168,10.228,43650000.0
2008-12-26 08:00:00,10.313,10.44,10.126,10.23,95900000.0
2008-12-26 12:00:00,10.312,10.44,10.08,10.306,90200000.0
2008-12-26 16:00:00,10.233,10.429,10.131,10.273,99150000.0
2008-12-26 20:00:00,10.36,10.77,10.214,10.553,79200000.0
2008-12-29 00:00:00,10.553,10.989,10.489,10.879,69650000.0
2008-12-29 04:00:00,10.826,10.965,10.612,10.822,90650000.0
2008-12-29 08:00:00,10.714,10.985,10.623,10.796,107100000.0
2008-12-29 12:00:00,10.857,11.232,10.677,11.053,105250000.0
2008-12-29 16:00:00,10.968,11.112,10.662,10.871,108350000.0
2008-12-29 20:00:00,10.763,10.893,10.575,10.832,77250000.0
2008-12-30 00:00:00,10.764,10.946,10.673,10.819,55500000.0
2008-12-30 04:00:00,10.776,10.935,10.657,10.821,76700000.0
2008-12-30 08:00:00,10.7,10.915,10.57,10.656,111050000.0
2008-12-30 12:00:00,10.687,10.889,10.52,10.807,102250000.0
2008-12-30 16:00:00,10.699,11.116,10.658,10.985,109350000.0
2008-12-30 20:00:00,10.888,11.001,10.673,10.934,70150000.0
2008-12-31 00:00:00,10.874,11.033,10.748,10.885,44850000.0
2008-12-31 04:00:00,10.869,11.007,10.693,10.86,68850000.0
2008-12-31 08:00:00,10.76,10.953,10.692,10.743,105200000.0
2008-12-31 12:00:00,10.816,10.96,10.578,10.754,102800000.0
2008-12-31 16:00:00,10.658,11.241,10.598,11.163,110350000.0
2008-12-31 20:00:00,11.101,11.361,11.02,11.282,56900000.0
2009-01-01 00:00:00,11.215,11.405,11.137,11.371,37000000.0
2009-01-01 04:00:00,11.186,11.389,11.13,11.228,27100000.0
2009-01-01 08:00:00,11.19,11.384,11.142,11.169,25950000.0
2009-01-01 12:00:00,11.231,11.358,11.139,11.307,27100000.0
2009-01-01 16:00:00,11.185,11.371,11.114,11.249,24550000.0
2009-01-01 20:00:00,11.204,11.354,11.142,11.284,20100000.0
2009-01-02 00:00:00,11.281,11.416,10.966,11.052,58150000.0
2009-01-02 04:00:00,11.038,11.217,10.924,11.094,78850000.0
2009-01-02 08:00:00,11.002,11.215,10.909,10.957,99350000.0
2009-01-02 12:00:00,11.029,11.2,10.859,11.104,105500000.0
2009-01-02 16:00:00,11.004,11.53,10.98,11.375,109750000.0
2009-01-02 20:00:00,11.299,11.59,11.249,11.528,79100000.0
2009-01-05 00:00:00,11.434,11.736,11.358,11.508,64600000.0
2009-01-05 04:00:00,11.481,11.63,11.175,11.38,92900000.0
2009-01-05 08:00:00,11.309,11.478,10.987,11.049,112200000.0
2009-01-05 12:00:00,11.077,11.207,10.419,10.614,106000000.0
2009-01-05 16:00:00,10.491,11.065,10.491,11.059,109850000.0
2009-01-05 20:00:00,11.005,11.284,10.943,11.212,74150000.0
2009-01-06 00:00:00,11.134,11.264,10.921,11.063,67750000.0
2009-01-06 04:00:00,11.045,11.189,10.806,10.971,85850000.0
2009-01-06 08:00:00,10.889,11.05,10.618,10.682,111450000.0
2009-01-06 12:00:00,10.778,11.076,10.646,11.031,104950000.0
2009-01-06 16:00:00,10.901,11.258,10.854,11.162,110050000.0
2009-01-06 20:00:00,11.093,11.54,11.05,11.416,78350000.0
2009-01-07 00:00:00,11.356,11.509,11.141,11.263,73650000.0
2009-01-07 04:00:00,11.196,11.398,11.076,11.281,85500000.0
2009-01-07 08:00:00,11.192,11.416,11.053,11.178,112250000.0
2009-01-07 12:00:00,11.254,11.572,11.155,11.464,103050000.0
2009-01-07 16:00:00,11.362,11.488,10.726,11.11,109900000.0
2009-01-07 20:00:00,11.018,11.139,10.761,10.964,87000000.0
2009-01-08 00:00:00,10.924,11.078,10.759,10.903,68550000.0
2009-01-08 04:00:00,10.826,11.084,10.785,11.011,76800000.0
2009-01-08 08:00:00,10.904,11.115,10.734,10.857,111250000.0
2009-01-08 12:00:00,10.909,11.225,10.644,11.151,105300000.0
2009-01-08 16:00:00,11.042,11.276,10.869,11.101,110750000.0
2009-01-08 20:00:00,11.001,11.157,10.892,11.049,72350000.0
2009-01-09 00:00:00,11.034,11.134,10.884,10.996,51750000.0
2009-01-09 04:00:00,10.989,11.207,10.913,11.112,82600000.0
2009-01-09 08:00:00,10.995,11.185,10.924,10.96,101500000.0
2009-01-09 12:00:00,11.032,11.36,10.89,11.194,106150000.0
2009-01-09 16:00:00,11.103,11.552,10.802,11.294,109750000.0
2009-01-09 20:00:00,11.178,11.378,11.06,11.205,71750000.0
2009-01-12 00:00:00,11.154,11.322,10.968,11.124,64050000.0
2009-01-12 04:00:00,11.157,11.256,10.969,11.091,71750000.0
2009-01-12 08:00:00,11.194,11.271,10.913,10.985,105850000.0
2009-01-12 12:00:00,11.089,11.17,10.646,10.859,103700000.0
2009-01-12 16:00:00,10.785,11.049,10.671,10.738,111700000.0
2009-01-12 20:00:00,10.859,10.871,10.368,10.523,87000000.0
2009-01-13 00:00:00,10.541,10.758,10.415,10.586,73850000.0
2009-01-13 04:00:00,10.685,10.749,10.49,10.644,71850000.0
2009-01-13 08:00:00,10.676,10.735,10.38,10.534,104500000.0
2009-01-13 12:00:00,10.619,10.681,10.295,10.378,106050000.0
2009-01-13 16:00:00,10.31,10.815,10.31,10.577,111400000.0
2009-01-13 20:00:00,10.685,10.776,10.471,10.703,69150000.0
2009-01-14 00:00:00,10.633,10.801,10.524,10.77,58050000.0
2009-01-14 04:00:00,10.741,10.839,10.564,10.671,66800000.0
2009-01-14 08:00:00,10.769,10.893,10.569,10.662,105100000.0
2009-01-14 12:00:00,10.741,10.875,10.319,10.364,100900000.0
2009-01-14 16:00:00,10.308,10.59,10.179,10.371,111750000.0
2009-01-14 20:00:00,10.482,10.606,10.272,10.426,82100000.0
2009-01-15 00:00:00,10.453,10.676,10.349,10.539,68750000.0
2009-01-15 04:00:00,10.493,10.581,10.281,10.381,68800000.0
2009-01-15 08:00:00,10.454,10.544,10.18,10.299,100650000.0
2009-01-15 12:00:00,10.433,10.616,10.246,10.515,103400000.0
2009-01-15 16:00:00,10.463,10.607,10.174,10.275,111850000.0
2009-01-15 20:00:00,10.352,10.692,10.207,10.475,82700000.0
2009-01-16 00:00:00,10.483,10.674,10.409,10.633,53150000.0
2009-01-16 04:00:00,10.629,10.737,10.422,10.565,71650000.0
2009-01-16 08:00:00,10.632,10.744,10.408,10.572,102250000.0
2009-01-16 12:00:00,10.674,10.974,10.507,10.863,105200000.0
2009-01-16 16:00:00,10.8,11.283,10.788,11.057,112800000.0
2009-01-16 20:00:00,11.209,11.305,11.008,11.18,72500000.0
2009-01-19 00:00:00,11.122,11.323,11.003,11.093,56700000.0
2009-01-19 04:00:00,11.056,11.263,10.985,11.171,67750000.0
2009-01-19 08:00:00,11.038,11.283,10.972,11.049,96500000.0
2009-01-19 12:00:00,11.151,11.292,10.928,11.123,101750000.0
2009-01-19 16:00:00,10.995,11.243,10.872,11.171,101800000.0
2009-01-19 20:00:00,11.072,11.26,10.975,11.114,41050000.0
2009-01-20 00:00:00,11.123,11.203,10.853,10.998,58650000.0
2009-01-20 04:00:00,10.956,11.176,10.854,11.009,81950000.0
2009-01-20 08:00:00,10.92,11.117,10.759,10.905,111750000.0
2009-01-20 12:00:00,11.002,11.377,10.874,11.257,106200000.0
2009-01-20 16:00:00,11.164,11.379,10.989,11.237,110500000.0
2009-01-20 20:00:00,11.256,11.27,10.959,11.109,89800000.0
2009-01-21 00:00:00,11.127,11.196,10.938,11.073,72550000.0
2009-01-21 04:00:00,11.039,11.297,10.979,11.164,85900000.0
2009-01-21 08:00:00,11.056,11.503,10.959,11.336,108200000.0
2009-01-21 12:00:00,11.409,11.496,11.097,11.292,106250000.0
2009-01-21 16:00:00,11.218,11.416,10.911,11.255,110050000.0
2009-01-21 20:00:00,11.154,11.357,11.044,11.275,89050000.0
2009-01-22 00:00:00,11.301,11.351,11.097,11.272,67500000.0
2009-01-22 04:00:00,11.161,11.337,11.039,11.247,80750000.0
2009-01-22 08:00:00,11.186,11.433,11.105,11.137,107000000.0
2009-01-22 12:00:00,11.196,11.345,11.044,11.293,105850000.0
2009-01-22 16:00:00,11.164,11.502,11.134,11.366,111600000.0
2009-01-22 20:00:00,11.285,11.462,11.195,11.374,80800000.0
2009-01-23 00:00:00,11.393,11.463,11.171,11.352,63650000.0
2009-01-23 04:00:00,11.196,11.448,11.151,11.373,80350000.0
2009-01-23 08:00:00,11.238,11.481,11.144,11.306,103200000.0
2009-01-23 12:00:00,11.358,11.653,11.284,11.515,106500000.0
2009-01-23 16:00:00,11.41,12.088,11.108,11.904,110450000.0
2009-01-23 20:00:00,11.818,11.982,11.654,11.92,87000000.0
2009-01-26 00:00:00,11.952,11.974,11.675,11.753,58000000.0
2009-01-26 04:00:00,11.724,11.918,11.669,11.856,55900000.0
2009-01-26 08:00:00,11.73,12.049,11.691,11.778,102200000.0
2009-01-26 12:00:00,11.886,12.159,11.783,11.992,105250000.0
2009-01-26 16:00:00,11.876,12.273,11.837,12.187,111050000.0
2009-01-26 20:00:00,12.147,12.245,11.883,12.033,89150000.0
2009-01-27 00:00:00,12.053,12.136,11.839,12.011,54000000.0
2009-01-27 04:00:00,11.895,12.198,11.842,12.131,80500000.0
2009-01-27 08:00:00,11.954,12.168,11.776,11.802,103550000.0
2009-01-27 12:00:00,11.869,12.072,11.716,12.028,105900000.0
2009-01-27 16:00:00,11.925,12.19,11.803,12.117,110250000.0
2009-01-27 20:00:00,12.005,12.204,11.78,11.963,89850000.0
2009-01-28 00:00:00,12.08,12.168,11.888,12.09,66900000.0
2009-01-28 04:00:00,11.966,12.163,11.824,12.04,85600000.0
2009-01-28 08:00:00,11.914,12.158,11.796,11.796,112100000.0
2009-01-28 12:00:00,11.858,12.111,11.672,12.036,105850000.0
2009-01-28 16:00:00,11.93,12.136,11.794,11.968,111550000.0
2009-01-28 20:00:00,12.0,12.068,11.765,11.871,90600000.0
2009-01-29 00:00:00,11.968,11.996,11.711,11.8,49900000.0
2009-01-29 04:00:00,11.776,11.964,11.693,11.802,69700000.0
2009-01-29 08:00:00,11.774,11.968,11.496,11.551,111450000.0
2009-01-29 12:00:00,11.572,11.943,11.511,11.871,105950000.0
2009-01-29 16:00:00,11.759,12.154,11.649,12.14,111250000.0
2009-01-29 20:00:00,12.044,12.383,11.948,12.306,93400000.0
2009-01-30 00:00:00,12.323,12.379,12.057,12.187,64200000.0
2009-01-30 04:00:00,12.187,12.346,12.054,12.228,75550000.0
2009-01-30 08:00:00,12.1,12.58,12.073,12.311,111800000.0
2009-01-30 12:00:00,12.401,12.613,12.244,12.475,106200000.0
2009-01-30 16:00:00,12.359,12.638,12.177,12.524,111350000.0
2009-01-30 20:00:00,12.468,12.679,12.36,12.593,90900000.0
2009-02-02 00:00:00,12.623,12.677,12.328,12.476,57550000.0
2009-02-02 04:00:00,12.441,12.535,12.208,12.421,81450000.0
2009-02-02 08:00:00,12.388,12.446,12.154,12.249,108150000.0
2009-02-02 12:00:00,12.381,12.464,12.067,12.317,104150000.0
2009-02-02 16:00:00,12.265,12.596,12.174,12.362,114550000.0
2009-02-02 20:00:00,12.434,12.507,12.168,12.286,90550000.0
2009-02-03 00:00:00,12.335,12.452,12.133,12.303,74050000.0
2009-02-03 04:00:00,12.293,12.402,12.111,12.302,82450000.0
2009-02-03 08:00:00,12.295,12.448,12.109,12.265,100250000.0
2009-02-03 12:00:00,12.356,12.494,12.125,12.306,103350000.0
2009-02-03 16:00:00,12.243,12.419,12.031,12.125,115900000.0
2009-02-03 20:00:00,12.229,12.479,12.084,12.297,93150000.0
2009-02-04 00:00:00,12.347,12.496,12.178,12.371,64650000.0
2009-02-04 04:00:00,12.348,12.422,12.152,12.372,74700000.0
2009-02-04 08:00:00,12.339,12.437,12.146,12.292,103250000.0
2009-02-04 12:00:00,12.372,12.463,12.175,12.335,103900000.0
2009-02-04 16:00:00,12.259,12.62,12.259,12.288,116500000.0
2009-02-04 20:00:00,12.434,12.567,12.288,12.393,93800000.0
2009-02-05 00:00:00,12.435,12.557,12.152,12.423,64450000.0
2009-02-05 04:00:00,12.394,12.505,12.229,12.482,71300000.0
2009-02-05 08:00:00,12.465,12.623,12.289,12.443,105400000.0
2009-02-05 12:00:00,12.559,12.894,12.376,12.758,105850000.0
2009-02-05 16:00:00,12.704,12.872,12.561,12.656,116000000.0
2009-02-05 20:00:00,12.763,12.92,12.549,12.705,84550000.0
2009-02-06 00:00:00,12.755,12.908,12.59,12.792,60700000.0
2009-02-06 04:00:00,12.812,12.892,12.613,12.851,79800000.0
2009-02-06 08:00:00,12.827,12.92,12.624,12.69,105100000.0
2009-02-06 12:00:00,12.781,13.073,12.614,12.86,102650000.0
2009-02-06 16:00:00,12.803,13.138,12.732,12.986,115100000.0
2009-02-06 20:00:00,13.06,13.189,12.878,13.085,82850000.0
2009-02-09 00:00:00,13.035,13.117,12.831,12.96,67500000.0
2009-02-09 04:00:00,12.899,13.094,12.803,13.05,79300000.0
2009-02-09 08:00:00,12.963,13.102,12.755,12.823,111400000.0
2009-02-09 12:00:00,12.885,13.059,12.746,12.894,105350000.0
2009-02-09 16:00:00,12.771,13.052,12.719,12.863,111150000.0
2009-02-09 20:00:00,12.875,12.91,12.658,12.786,83300000.0
2009-02-10 00:00:00,12.82,12.909,12.628,12.803,65700000.0
2009-02-10 04:00:00,12.854,12.967,12.684,12.83,63850000.0
2009-02-10 08:00:00,12.743,12.911,12.59,12.7,106350000.0
2009-02-10 12:00:00,12.746,13.2,12.681,13.147,105450000.0
2009-02-10 16:00:00,13.029,13.2,12.881,13.095,110300000.0
2009-02-10 20:00:00,13.094,13.238,12.899,13.1,90200000.0
2009-02-11 00:00:00,13.128,13.195,12.921,13.053,58250000.0
2009-02-11 04:00:00,13.024,13.172,12.944,13.115,58400000.0
2009-02-11 08:00:00,13.004,13.341,12.951,13.152,107850000.0
2009-02-11 12:00:00,13.21,13.457,13.091,13.193,105850000.0
2009-02-11 16:00:00,13.093,13.675,13.093,13.496,110900000.0
2009-02-11 20:00:00,13.549,13.622,13.331,13.508,87150000.0
2009-02-12 00:00:00,13.483,13.571,13.296,13.394,58600000.0
2009-02-12 04:00:00,13.476,13.733,13.299,13.624,73100000.0
2009-02-12 08:00:00,13.497,13.737,13.417,13.45,109900000.0
2009-02-12 12:00:00,13.516,13.635,13.178,13.373,106450000.0
2009-02-12 16:00:00,13.251,13.532,13.139,13.463,111100000.0
2009-02-12 20:00:00,13.494,13.573,13.291,13.346,88100000.0
2009-02-13 00:00:00,13.462,13.493,13.238,13.422,50900000.0
2009-02-13 04:00:00,13.393,13.489,13.233,13.431,60450000.0
2009-02-13 08:00:00,13.335,13.539,13.127,13.154,108150000.0
2009-02-13 12:00:00,13.207,13.448,13.101,13.251,105400000.0
2009-02-13 16:00:00,13.145,13.557,13.106,13.434,111000000.0
2009-02-13 20:00:00,13.461,13.71,13.293,13.632,89950000.0
2009-02-16 00:00:00,13.613,13.674,13.319,13.547,72750000.0
2009-02-16 04:00:00,13.518,13.621,13.336,13.518,89500000.0
2009-02-16 08:00:00,13.506,13.687,13.348,13.484,106650000.0
2009-02-16 12:00:00,13.587,13.736,13.363,13.504,101850000.0
2009-02-16 16:00:00,13.435,13.637,13.346,13.46,100200000.0
2009-02-16 20:00:00,13.521,13.653,13.341,13.568,49200000.0
2009-02-17 00:00:00,13.492,13.647,13.385,13.59,58000000.0
2009-02-17 04:00:00,13.563,13.926,13.442,13.879,93850000.0
2009-02-17 08:00:00,13.869,13.948,13.641,13.761,110150000.0
2009-02-17 12:00:00,13.829,13.971,13.582,13.872,105850000.0
2009-02-17 16:00:00,13.799,14.174,13.782,13.956,120350000.0
2009-02-17 20:00:00,14.049,14.143,13.813,14.054,94550000.0
2009-02-18 00:00:00,14.004,14.124,13.824,14.0,63600000.0
2009-02-18 04:00:00,14.017,14.331,13.827,14.331,95950000.0
2009-02-18 08:00:00,14.302,14.341,13.987,14.069,111350000.0
2009-02-18 12:00:00,14.191,14.249,13.848,13.971,106550000.0
2009-02-18 16:00:00,13.944,14.301,13.926,14.146,120550000.0
2009-02-18 20:00:00,14.242,14.398,14.062,14.288,92200000.0
2009-02-19 00:00:00,14.238,14.394,14.081,14.275,74900000.0
2009-02-19 04:00:00,14.277,14.403,14.085,14.288,93150000.0
2009-02-19 08:00:00,14.281,14.393,13.98,14.043,110550000.0
2009-02-19 12:00:00,14.159,14.293,13.982,14.013,106350000.0
2009-02-19 16:00:00,13.972,14.125,13.712,13.849,120350000.0
2009-02-19 20:00:00,13.925,14.107,13.74,13.977,92150000.0
2009-02-20 00:00:00,13.953,14.125,13.792,14.063,73250000.0
2009-02-20 04:00:00,14.038,14.125,13.849,14.036,94150000.0
2009-02-20 08:00:00,14.027,14.246,13.889,14.059,109150000.0
2009-02-20 12:00:00,14.145,14.558,13.964,14.421,104500000.0
2009-02-20 16:00:00,14.364,14.602,14.2,14.45,120650000.0
2009-02-20 20:00:00,14.548,14.567,14.21,14.386,87500000.0
2009-02-23 00:00:00,14.293,14.475,14.188,14.362,63000000.0
2009-02-23 04:00:00,14.353,14.433,14.121,14.335,89750000.0
2009-02-23 08:00:00,14.329,14.396,14.005,14.134,107500000.0
2009-02-23 12:00:00,14.241,14.425,14.082,14.197,102100000.0
2009-02-23 16:00:00,14.139,14.635,13.964,14.466,121150000.0
2009-02-23 20:00:00,14.537,14.598,14.201,14.4,92400000.0
2009-02-24 00:00:00,14.375,14.461,14.177,14.404,64250000.0
2009-02-24 04:00:00,14.346,14.461,14.175,14.412,85700000.0
2009-02-24 08:00:00,14.407,14.537,14.196,14.238,110300000.0
2009-02-24 12:00:00,14.347,14.572,14.178,14.473,105500000.0
2009-02-24 16:00:00,14.411,14.558,13.593,13.793,120900000.0
2009-02-24 20:00:00,13.884,14.015,13.595,13.723,98500000.0
2009-02-25 00:00:00,13.678,13.88,13.52,13.794,69950000.0
2009-02-25 04:00:00,13.785,13.922,13.627,13.817,94300000.0
2009-02-25 08:00:00,13.796,13.846,13.416,13.577,110350000.0
2009-02-25 12:00:00,13.698,13.941,13.496,13.847,106250000.0
2009-02-25 16:00:00,13.778,14.132,13.689,13.857,121050000.0
2009-02-25 20:00:00,13.944,13.959,13.475,13.665,100500000.0
2009-02-26 00:00:00,13.634,13.751,13.451,13.677,69500000.0
2009-02-26 04:00:00,13.643,13.778,13.469,13.612,91250000.0
2009-02-26 08:00:00,13.591,13.765,13.23,13.307,109700000.0
2009-02-26 12:00:00,13.398,13.579,13.233,13.439,106550000.0
2009-02-26 16:00:00,13.381,13.552,12.834,12.938,120950000.0
2009-02-26 20:00:00,13.027,13.192,12.757,13.099,95850000.0
2009-02-27 00:00:00,13.023,13.233,12.873,13.065,70900000.0
2009-02-27 04:00:00,13.054,13.115,12.7,13.025,109450000.0
2009-02-27 08:00:00,13.013,13.156,12.8,12.978,110650000.0
2009-02-27 12:00:00,13.095,13.361,12.91,13.205,106250000.0
2009-02-27 16:00:00,13.148,13.404,12.732,13.023,120550000.0
2009-02-27 20:00:00,13.088,13.168,12.832,13.07,87050000.0
2009-03-02 00:00:00,12.963,13.3,12.907,13.155,77800000.0
2009-03-02 04:00:00,13.16,13.331,13.018,13.239,91650000.0
2009-03-02 08:00:00,13.132,13.397,13.064,13.132,118900000.0
2009-03-02 12:00:00,13.171,13.299,12.885,13.164,106250000.0
2009-03-02 16:00:00,13.04,13.206,12.603,13.13,111300000.0
2009-03-02 20:00:00,13.137,13.159,12.662,12.903,99300000.0
2009-03-03 00:00:00,12.904,12.999,12.669,12.823,93650000.0
2009-03-03 04:00:00,12.851,12.941,12.618,12.814,100650000.0
2009-03-03 08:00:00,12.731,12.951,12.476,12.579,121500000.0
2009-03-03 12:00:00,12.643,12.807,12.504,12.728,107150000.0
2009-03-03 16:00:00,12.637,12.771,12.284,12.667,111800000.0
2009-03-03 20:00:00,12.701,12.85,12.532,12.783,93000000.0
2009-03-04 00:00:00,12.693,12.86,12.543,12.673,95350000.0
2009-03-04 04:00:00,12.683,12.84,12.525,12.68,98050000.0
2009-03-04 08:00:00,12.588,12.936,12.513,12.741,121700000.0
2009-03-04 12:00:00,12.823,13.113,12.563,13.046,106100000.0
2009-03-04 16:00:00,12.931,13.119,12.719,12.841,111300000.0
2009-03-04 20:00:00,12.846,13.008,12.631,12.877,87050000.0
2009-03-05 00:00:00,12.886,13.115,12.718,12.971,93750000.0
2009-03-05 04:00:00,13.033,13.129,12.814,13.019,99900000.0
2009-03-05 08:00:00,12.919,13.091,12.807,12.89,122000000.0
2009-03-05 12:00:00,12.904,13.222,12.787,13.077,106400000.0
2009-03-05 16:00:00,12.975,13.182,12.732,13.135,111300000.0
2009-03-05 20:00:00,13.146,13.327,12.936,13.201,90050000.0
2009-03-06 00:00:00,13.211,13.332,13.036,13.196,98300000.0
2009-03-06 04:00:00,13.247,13.357,13.102,13.291,95500000.0
2009-03-06 08:00:00,13.195,13.503,13.144,13.289,121150000.0
2009-03-06 12:00:00,13.341,13.522,13.221,13.359,105900000.0
2009-03-06 16:00:00,13.23,13.436,13.115,13.316,111400000.0
2009-03-06 20:00:00,13.366,13.414,13.099,13.313,87450000.0
2009-03-08 20:00:00,13.201,13.318,13.162,13.262,4700000.0
2009-03-09 00:00:00,13.209,13.356,13.034,13.128,86300000.0
2009-03-09 04:00:00,13.18,13.309,12.981,13.146,93100000.0
2009-03-09 08:00:00,13.067,13.328,12.975,13.115,121450000.0
2009-03-09 12:00:00,13.172,13.413,13.052,13.312,106400000.0
2009-03-09 16:00:00,13.216,13.376,12.684,12.819,111900000.0
2009-03-09 20:00:00,12.852,12.99,12.64,12.95,79300000.0
2009-03-10 00:00:00,12.917,13.018,12.722,12.803,84900000.0
2009-03-10 04:00:00,12.844,13.009,12.632,12.818,98600000.0
2009-03-10 08:00:00,12.747,12.931,12.55,12.633,120700000.0
2009-03-10 12:00:00,12.687,12.87,12.51,12.674,106750000.0
2009-03-10 16:00:00,12.541,12.701,12.313,12.475,111500000.0
2009-03-10 20:00:00,12.523,12.675,12.35,12.55,83600000.0
2009-03-11 00:00:00,12.545,12.659,12.346,12.53,84150000.0
2009-03-11 04:00:00,12.494,12.681,12.37,12.593,93550000.0
2009-03-11 08:00:00,12.47,12.839,12.426,12.607,119150000.0
2009-03-11 12:00:00,12.622,12.787,12.398,12.597,106200000.0
2009-03-11 16:00:00,12.481,12.882,12.438,12.777,111650000.0
2009-03-11 20:00:00,12.781,12.844,12.555,12.79,81700000.0
2009-03-12 00:00:00,12.671,12.888,12.591,12.82,89000000.0
2009-03-12 04:00:00,12.785,12.936,12.631,12.85,98350000.0
2009-03-12 08:00:00,12.732,12.958,12.671,12.711,121150000.0
2009-03-12 12:00:00,12.761,13.01,12.506,12.97,106400000.0
2009-03-12 16:00:00,12.861,13.065,12.74,12.887,111800000.0
2009-03-12 20:00:00,12.923,13.011,12.717,12.9,79750000.0
2009-03-13 00:00:00,12.863,12.997,12.727,12.863,89500000.0
2009-03-13 04:00:00,12.899,13.04,12.749,12.972,86600000.0
2009-03-13 08:00:00,12.866,13.048,12.754,12.783,121100000.0
2009-03-13 12:00:00,12.816,13.268,12.76,13.093,106400000.0
2009-03-13 16:00:00,12.964,13.252,12.877,13.178,111450000.0
2009-03-13 20:00:00,13.177,13.27,12.991,13.111,64100000.0
2009-03-15 20:00:00,13.051,13.205,12.974,13.143,11700000.0
2009-03-16 00:00:00,13.078,13.156,12.737,12.968,92250000.0
2009-03-16 04:00:00,12.947,13.09,12.809,13.036,87050000.0
2009-03-16 08:00:00,13.007,13.196,12.859,12.862,111250000.0
2009-03-16 12:00:00,13.014,13.096,12.653,12.774,106400000.0
2009-03-16 16:00:00,12.71,12.939,12.629,12.773,120750000.0
2009-03-16 20:00:00,12.868,13.206,12.683,13.113,96550000.0
2009-03-17 00:00:00,13.066,13.203,12.709,13.124,96000000.0
2009-03-17 04:00:00,12.938,13.198,12.696,12.85,94450000.0
2009-03-17 08:00:00,12.869,13.01,12.622,12.772,110450000.0
2009-03-17 12:00:00,12.862,12.96,12.658,12.776,105950000.0
2009-03-17 16:00:00,12.711,12.871,12.484,12.554,122100000.0
2009-03-17 20:00:00,12.632,13.194,12.494,13.137,87700000.0
2009-03-18 00:00:00,12.613,13.162,12.468,12.699,89000000.0
2009-03-18 04:00:00,12.674,12.789,12.414,12.579,91350000.0
2009-03-18 08:00:00,12.573,12.711,12.399,12.534,110150000.0
2009-03-18 12:00:00,12.611,12.696,12.366,12.465,106150000.0
2009-03-18 16:00:00,12.393,12.61,11.789,11.911,120550000.0
2009-03-18 20:00:00,11.997,12.967,11.864,12.89,107250000.0
2009-03-19 00:00:00,12.794,12.967,12.513,12.83,94450000.0
2009-03-19 04:00:00,12.723,12.891,12.521,12.82,98000000.0
2009-03-19 08:00:00,12.794,12.837,12.488,12.516,110450000.0
2009-03-19 12:00:00,12.669,13.525,12.5,13.347,106100000.0
2009-03-19 16:00:00,13.224,13.644,13.184,13.349,120900000.0
2009-03-19 20:00:00,13.468,13.616,12.989,13.041,91950000.0
2009-03-20 00:00:00,13.496,13.607,13.257,13.485,86500000.0
2009-03-20 04:00:00,13.388,13.669,13.279,13.622,90850000.0
2009-03-20 08:00:00,13.606,13.77,13.406,13.479,110750000.0
2009-03-20 12:00:00,13.591,13.71,13.245,13.565,105900000.0
2009-03-20 16:00:00,13.504,13.832,13.364,13.677,121950000.0
2009-03-20 20:00:00,13.763,13.809,13.566,13.661,63500000.0
2009-03-22 20:00:00,13.685,13.73,13.562,13.644,7050000.0
2009-03-23 00:00:00,13.659,13.829,13.537,13.663,88750000.0
2009-03-23 04:00:00,13.676,13.88,13.548,13.829,85550000.0
2009-03-23 08:00:00,13.724,13.919,13.649,13.71,120900000.0
2009-03-23 12:00:00,13.723,13.877,13.476,13.642,106250000.0
2009-03-23 16:00:00,13.519,13.901,13.513,13.829,110700000.0
2009-03-23 20:00:00,13.856,13.872,13.457,13.64,95600000.0
2009-03-24 00:00:00,13.599,13.776,13.44,13.6,89900000.0
2009-03-24 04:00:00,13.555,13.77,13.437,13.686,93150000.0
2009-03-24 08:00:00,13.578,13.772,13.341,13.437,120000000.0
2009-03-24 12:00:00,13.449,13.589,13.165,13.337,106050000.0
2009-03-24 16:00:00,13.23,13.425,13.121,13.346,111400000.0
2009-03-24 20:00:00,13.367,13.494,13.148,13.35,95500000.0
2009-03-25 00:00:00,13.405,13.522,13.214,13.339,87600000.0
2009-03-25 04:00:00,13.233,13.428,13.147,13.37,86450000.0
2009-03-25 08:00:00,13.209,13.414,13.128,13.144,119800000.0
2009-03-25 12:00:00,13.205,13.549,12.88,13.549,106450000.0
2009-03-25 16:00:00,13.388,13.54,13.189,13.434,111650000.0
2009-03-25 20:00:00,13.458,13.556,13.265,13.42,92600000.0
2009-03-26 00:00:00,13.478,13.51,13.244,13.425,82250000.0
2009-03-26 04:00:00,13.444,13.55,13.21,13.431,83200000.0
2009-03-26 08:00:00,13.28,13.618,13.28,13.409,119950000.0
2009-03-26 12:00:00,13.482,13.721,13.327,13.53,105500000.0
2009-03-26 16:00:00,13.428,13.754,13.397,13.59,110250000.0
2009-03-26 20:00:00,13.593,13.65,13.289,13.47,86400000.0
2009-03-27 00:00:00,13.423,13.571,13.281,13.468,72650000.0
2009-03-27 04:00:00,13.416,13.6,13.318,13.532,73750000.0
2009-03-27 08:00:00,13.387,13.6,13.187,13.235,117550000.0
2009-03-27 12:00:00,13.302,13.413,12.923,13.248,105800000.0
2009-03-27 16:00:00,13.148,13.357,13.066,13.234,108900000.0
2009-03-27 20:00:00,13.232,13.392,13.064,13.153,61850000.0
2009-03-29 20:00:00,13.136,13.327,13.121,13.257,6450000.0
2009-03-30 00:00:00,13.281,13.376,13.05,13.245,76400000.0
2009-03-30 04:00:00,13.299,13.373,13.1,13.268,78650000.0
2009-03-30 08:00:00,13.182,13.342,12.943,13.038,118850000.0
2009-03-30 12:00:00,13.105,13.283,12.78,13.175,106050000.0
2009-03-30 16:00:00,13.058,13.319,12.831,12.997,110400000.0
2009-03-30 20:00:00,13.012,13.104,12.841,12.848,81900000.0
2009-03-31 00:00:00,13.034,13.095,12.8,12.941,89450000.0
2009-03-31 04:00:00,12.952,13.233,12.863,13.065,81050000.0
2009-03-31 08:00:00,12.971,13.191,12.844,12.985,118150000.0
2009-03-31 12:00:00,13.021,13.247,12.842,13.032,105850000.0
2009-03-31 16:00:00,12.91,13.047,12.493,12.973,111200000.0
2009-03-31 20:00:00,12.998,13.017,12.732,12.93,86650000.0
2009-04-01 00:00:00,12.912,13.022,12.748,12.945,78500000.0
2009-04-01 04:00:00,12.946,13.041,12.73,12.847,75400000.0
2009-04-01 08:00:00,12.757,12.964,12.653,12.755,119350000.0
2009-04-01 12:00:00,12.821,13.135,12.732,12.982,105300000.0
2009-04-01 16:00:00,12.868,13.03,12.702,12.946,111950000.0
2009-04-01 20:00:00,12.963,13.107,12.764,12.996,74450000.0
2009-04-02 00:00:00,12.999,13.08,12.835,13.01,70050000.0
2009-04-02 04:00:00,13.004,13.125,12.862,12.995,75700000.0
2009-04-02 08:00:00,12.906,13.059,12.745,12.788,120200000.0
2009-04-02 12:00:00,12.843,12.996,12.499,12.623,105500000.0
2009-04-02 16:00:00,12.525,13.057,12.44,12.984,111150000.0
2009-04-02 20:00:00,13.003,13.058,12.723,12.886,84800000.0
2009-04-03 00:00:00,12.889,13.059,12.734,12.901,78350000.0
2009-04-03 04:00:00,12.878,13.001,12.679,12.85,74400000.0
2009-04-03 08:00:00,12.752,12.989,12.673,12.71,119550000.0
2009-04-03 12:00:00,12.752,12.894,12.545,12.836,106000000.0
2009-04-03 16:00:00,12.739,12.897,12.541,12.753,110600000.0
2009-04-03 20:00:00,12.755,12.837,12.514,12.771,57800000.0
2009-04-05 20:00:00,12.576,12.759,12.551,12.728,6050000.0
2009-04-06 00:00:00,12.745,12.799,12.366,12.528,91500000.0
2009-04-06 04:00:00,12.519,12.561,12.209,12.457,97750000.0
2009-04-06 08:00:00,12.427,12.544,12.22,12.343,109700000.0
2009-04-06 12:00:00,12.46,12.518,11.93,12.076,105250000.0
2009-04-06 16:00:00,12.008,12.293,11.946,12.009,120350000.0
2009-04-06 20:00:00,12.097,12.166,11.913,11.925,75650000.0
2009-04-07 00:00:00,12.036,12.292,11.948,12.224,83850000.0
2009-04-07 04:00:00,12.257,12.301,12.061,12.226,73100000.0
2009-04-07 08:00:00,12.227,12.308,12.026,12.076,107500000.0
2009-04-07 12:00:00,12.175,12.265,11.89,12.124,104100000.0
2009-04-07 16:00:00,12.058,12.351,12.038,12.143,119050000.0
2009-04-07 20:00:00,12.229,12.307,12.039,12.136,78250000.0
2009-04-08 00:00:00,12.224,12.349,12.07,12.272,75200000.0
2009-04-08 04:00:00,12.291,12.371,12.119,12.297,71600000.0
2009-04-08 08:00:00,12.315,12.349,12.093,12.169,110150000.0
2009-04-08 12:00:00,12.281,12.448,12.037,12.11,104500000.0
2009-04-08 16:00:00,12.056,12.402,12.024,12.182,121950000.0
2009-04-08 20:00:00,12.3,12.341,12.027,12.166,77500000.0
2009-04-09 00:00:00,12.233,12.329,12.07,12.283,52500000.0
2009-04-09 04:00:00,12.239,12.359,12.08,12.32,63000000.0
2009-04-09 08:00:00,12.272,12.398,12.077,12.18,110000000.0
2009-04-09 12:00:00,12.285,12.363,11.972,12.138,106000000.0
2009-04-09 16:00:00,12.096,12.417,12.04,12.36,120500000.0
2009-04-09 20:00:00,12.324,12.439,12.121,12.216,72850000.0
2009-04-10 00:00:00,12.255,12.351,12.125,12.31,35650000.0
2009-04-10 04:00:00,12.316,12.363,12.173,12.352,31300000.0
2009-04-10 08:00:00,12.322,12.39,12.134,12.235,41800000.0
2009-04-10 12:00:00,12.296,12.392,12.131,12.35,31350000.0
2009-04-10 16:00:00,12.188,12.37,12.173,12.36,42550000.0
2009-04-10 20:00:00,12.311,12.35,12.157,12.324,20800000.0
2009-04-12 20:00:00,12.285,12.346,12.162,12.246,7400000.0
2009-04-13 00:00:00,12.285,12.483,12.188,12.435,57400000.0
2009-04-13 04:00:00,12.376,12.573,12.302,12.455,78800000.0
2009-04-13 08:00:00,12.355,12.539,12.246,12.301,110400000.0
2009-04-13 12:00:00,12.339,12.84,12.25,12.744,98800000.0
2009-04-13 16:00:00,12.615,12.845,12.494,12.693,109100000.0
2009-04-13 20:00:00,12.727,12.769,12.502,12.696,68350000.0
2009-04-14 00:00:00,12.679,12.824,12.55,12.663,80300000.0
2009-04-14 04:00:00,12.704,12.8,12.553,12.694,73650000.0
2009-04-14 08:00:00,12.598,12.775,12.447,12.537,114950000.0
2009-04-14 12:00:00,12.605,12.723,12.38,12.547,106800000.0
2009-04-14 16:00:00,12.452,12.812,12.425,12.743,111100000.0
2009-04-14 20:00:00,12.788,12.803,12.503,12.706,74200000.0
2009-04-15 00:00:00,12.631,12.768,12.504,12.677,62750000.0
2009-04-15 04:00:00,12.562,12.774,12.545,12.74,85150000.0
2009-04-15 08:00:00,12.632,12.798,12.48,12.568,124700000.0
2009-04-15 12:00:00,12.637,12.93,12.562,12.789,106450000.0
2009-04-15 16:00:00,12.673,12.862,12.544,12.747,109300000.0
2009-04-15 20:00:00,12.801,12.838,12.543,12.661,74650000.0
2009-04-16 00:00:00,12.646,12.805,12.509,12.655,81650000.0
2009-04-16 04:00:00,12.684,12.808,12.528,12.717,83300000.0
2009-04-16 08:00:00,12.6,12.823,12.521,12.54,123950000.0
2009-04-16 12:00:00,12.569,12.765,12.171,12.348,106500000.0
2009-04-16 16:00:00,12.217,12.401,12.036,12.224,111800000.0
2009-04-16 20:00:00,12.252,12.287,11.982,12.21,78650000.0
2009-04-17 00:00:00,12.195,12.295,12.037,12.185,72400000.0
2009-04-17 04:00:00,12.169,12.276,11.991,12.158,80950000.0
2009-04-17 08:00:00,12.064,12.231,11.897,11.928,123950000.0
2009-04-17 12:00:00,11.988,12.104,11.677,11.949,106900000.0
2009-04-17 16:00:00,11.86,12.037,11.634,11.825,111500000.0
2009-04-17 20:00:00,11.842,11.918,11.664,11.866,58800000.0
2009-04-19 20:00:00,11.749,11.858,11.672,11.822,6050000.0
2009-04-20 00:00:00,11.832,11.926,11.639,11.82,75600000.0
2009-04-20 04:00:00,11.81,11.969,11.671,11.83,87250000.0
2009-04-20 08:00:00,11.71,12.138,11.683,11.925,128400000.0
2009-04-20 12:00:00,11.946,12.152,11.833,12.023,107150000.0
2009-04-20 16:00:00,11.918,12.169,11.857,12.057,111600000.0
2009-04-20 20:00:00,12.063,12.139,11.866,12.036,80350000.0
2009-04-21 00:00:00,11.964,12.193,11.847,12.095,73100000.0
2009-04-21 04:00:00,12.077,12.197,11.93,12.16,73000000.0
2009-04-21 08:00:00,12.03,12.236,11.91,11.976,122750000.0
2009-04-21 12:00:00,12.089,12.237,11.907,12.073,106650000.0
2009-04-21 16:00:00,11.969,12.151,11.824,12.023,111650000.0
2009-04-21 20:00:00,12.032,12.075,11.765,11.951,68350000.0
2009-04-22 00:00:00,11.929,12.125,11.838,11.957,58450000.0
2009-04-22 04:00:00,12.008,12.106,11.848,12.065,71200000.0
2009-04-22 08:00:00,11.97,12.176,11.889,11.981,123400000.0
2009-04-22 12:00:00,12.026,12.207,11.887,12.159,105400000.0
2009-04-22 16:00:00,12.03,12.332,11.977,12.304,109350000.0
2009-04-22 20:00:00,12.312,12.36,12.082,12.241,77600000.0
2009-04-23 00:00:00,12.24,12.499,12.105,12.412,81000000.0
2009-04-23 04:00:00,12.36,12.467,12.155,12.321,84850000.0
2009-04-23 08:00:00,12.202,12.484,12.174,12.268,121150000.0
2009-04-23 12:00:00,12.319,12.457,12.17,12.357,106050000.0
2009-04-23 16:00:00,12.289,12.857,12.262,12.755,106950000.0
2009-04-23 20:00:00,12.765,12.829,12.545,12.698,70550000.0
2009-04-24 00:00:00,12.731,12.84,12.56,12.708,67850000.0
2009-04-24 04:00:00,12.725,12.887,12.538,12.784,82500000.0
2009-04-24 08:00:00,12.682,12.9,12.549,12.626,121750000.0
2009-04-24 12:00:00,12.644,12.94,12.528,12.844,107000000.0
2009-04-24 16:00:00,12.755,12.945,12.615,12.863,106500000.0
2009-04-24 20:00:00,12.897,12.943,12.669,12.852,58400000.0
2009-04-26 20:00:00,12.749,12.848,12.692,12.778,4800000.0
2009-04-27 00:00:00,12.845,13.223,12.723,13.038,83500000.0
2009-04-27 04:00:00,13.076,13.154,12.846,13.052,68000000.0
2009-04-27 08:00:00,13.033,13.124,12.811,12.863,107800000.0
2009-04-27 12:00:00,12.966,13.071,12.73,12.913,104750000.0
2009-04-27 16:00:00,12.852,13.053,12.676,12.777,124350000.0
2009-04-27 20:00:00,12.856,12.981,12.633,12.819,77300000.0
2009-04-28 00:00:00,12.793,12.932,12.493,12.714,82350000.0
2009-04-28 04:00:00,12.665,12.794,12.506,12.697,77050000.0
2009-04-28 08:00:00,12.677,12.754,12.47,12.576,100750000.0
2009-04-28 12:00:00,12.656,12.738,12.155,12.334,103450000.0
2009-04-28 16:00:00,12.272,12.497,12.198,12.32,119650000.0
2009-04-28 20:00:00,12.44,12.54,12.28,12.363,71000000.0
2009-04-29 00:00:00,12.311,12.505,12.191,12.434,77750000.0
2009-04-29 04:00:00,12.381,12.54,12.286,12.474,69600000.0
2009-04-29 08:00:00,12.469,12.617,12.306,12.386,105850000.0
2009-04-29 12:00:00,12.496,12.737,12.305,12.544,105750000.0
2009-04-29 16:00:00,12.478,12.795,12.478,12.746,120750000.0
2009-04-29 20:00:00,12.741,12.845,12.5,12.655,78400000.0
2009-04-30 00:00:00,12.714,12.777,12.455,12.66,66950000.0
2009-04-30 04:00:00,12.584,12.738,12.462,12.669,59400000.0
2009-04-30 08:00:00,12.665,12.853,12.392,12.52,106100000.0
2009-04-30 12:00:00,12.642,12.699,12.108,12.276,101200000.0
2009-04-30 16:00:00,12.214,12.467,12.016,12.247,123050000.0
2009-04-30 20:00:00,12.367,12.437,12.162,12.253,72600000.0
2009-05-01 00:00:00,12.349,12.386,12.071,12.256,72250000.0
2009-05-01 04:00:00,12.303,12.377,12.129,12.315,53100000.0
2009-05-01 08:00:00,12.283,12.373,12.017,12.234,87300000.0
2009-05-01 12:00:00,12.203,12.326,11.9,12.216,99650000.0
2009-05-01 16:00:00,12.144,12.63,12.133,12.358,121650000.0
2009-05-01 20:00:00,12.427,12.518,12.269,12.48,49400000.0
2009-05-03 20:00:00,12.421,12.476,12.312,12.414,4850000.0
2009-05-04 00:00:00,12.479,12.527,12.263,12.517,62300000.0
2009-05-04 04:00:00,12.445,12.654,12.351,12.595,68100000.0
2009-05-04 08:00:00,12.494,12.697,12.42,12.443,117950000.0
2009-05-04 12:00:00,12.511,12.939,12.315,12.868,102250000.0
2009-05-04 16:00:00,12.732,13.125,12.699,13.024,110800000.0
2009-05-04 20:00:00,13.035,13.114,12.794,13.0,71100000.0
2009-05-05 00:00:00,12.988,13.12,12.838,12.937,79950000.0
2009-05-05 04:00:00,13.012,13.14,12.811,13.03,67900000.0
2009-05-05 08:00:00,12.882,13.112,12.822,12.894,123200000.0
2009-05-05 12:00:00,12.95,13.594,12.857,13.487,107050000.0
2009-05-05 16:00:00,13.36,13.534,13.177,13.301,110300000.0
2009-05-05 20:00:00,13.344,13.412,13.088,13.31,83550000.0
2009-05-06 00:00:00,13.358,13.399,13.11,13.226,74300000.0
2009-05-06 04:00:00,13.263,13.443,13.106,13.368,74800000.0
2009-05-06 08:00:00,13.248,13.5,13.192,13.268,121800000.0
2009-05-06 12:00:00,13.331,13.811,13.228,13.685,102650000.0
2009-05-06 16:00:00,13.607,13.834,13.503,13.694,111000000.0
2009-05-06 20:00:00,13.727,13.796,13.491,13.619,69050000.0
2009-05-07 00:00:00,13.683,13.782,13.472,13.719,80050000.0
2009-05-07 04:00:00,13.687,13.87,13.546,13.829,70350000.0
2009-05-07 08:00:00,13.707,13.996,13.62,13.805,122050000.0
2009-05-07 12:00:00,13.871,14.128,13.696,13.815,107450000.0
2009-05-07 16:00:00,13.72,14.058,13.533,13.916,112500000.0
2009-05-07 20:00:00,13.918,13.936,13.615,13.77,74050000.0
2009-05-08 00:00:00,13.755,13.963,13.592,13.766,67050000.0
2009-05-08 04:00:00,13.786,13.964,13.588,13.907,69250000.0
2009-05-08 08:00:00,13.794,14.004,13.702,13.8,122300000.0
2009-05-08 12:00:00,13.851,14.019,13.681,13.88,106350000.0
2009-05-08 16:00:00,13.796,13.991,13.63,13.941,111600000.0
2009-05-08 20:00:00,13.946,14.026,13.752,13.96,61600000.0
2009-05-10 20:00:00,13.889,13.998,13.817,13.831,5800000.0
2009-05-11 00:00:00,13.982,14.054,13.794,13.831,68250000.0
2009-05-11 04:00:00,13.882,14.03,13.775,13.985,67750000.0
2009-05-11 08:00:00,13.882,14.044,13.677,13.729,122750000.0
2009-05-11 12:00:00,13.797,13.935,13.552,13.802,106750000.0
2009-05-11 16:00:00,13.694,13.983,13.673,13.876,112100000.0
2009-05-11 20:00:00,13.9,14.004,13.715,13.75,70200000.0
2009-05-12 00:00:00,13.883,13.959,13.718,13.743,68350000.0
2009-05-12 04:00:00,13.826,13.954,13.685,13.842,65150000.0
2009-05-12 08:00:00,13.759,14.268,13.685,14.058,120550000.0
2009-05-12 12:00:00,14.126,14.333,13.943,14.159,107450000.0
2009-05-12 16:00:00,14.053,14.278,13.913,14.215,111650000.0
2009-05-12 20:00:00,14.226,14.286,14.015,14.196,66800000.0
2009-05-13 00:00:00,14.188,14.371,13.994,14.197,77800000.0
2009-05-13 04:00:00,14.173,14.365,14.081,14.292,63500000.0
2009-05-13 08:00:00,14.196,14.373,14.059,14.059,123450000.0
2009-05-13 12:00:00,14.126,14.236,13.746,13.97,107400000.0
2009-05-13 16:00:00,13.848,14.194,13.816,13.956,112450000.0
2009-05-13 20:00:00,13.976,14.058,13.767,13.846,70150000.0
2009-05-14 00:00:00,13.912,14.013,13.767,13.933,61500000.0
2009-05-14 04:00:00,13.863,14.034,13.748,13.951,65150000.0
2009-05-14 08:00:00,13.833,13.999,13.56,13.651,124100000.0
2009-05-14 12:00:00,13.718,13.981,13.589,13.85,107400000.0
2009-05-14 16:00:00,13.758,14.096,13.721,13.996,111850000.0
2009-05-14 20:00:00,14.017,14.092,13.824,13.899,62600000.0
2009-05-15 00:00:00,13.997,14.098,13.826,13.926,64050000.0
2009-05-15 04:00:00,13.935,14.116,13.826,14.041,72350000.0
2009-05-15 08:00:00,13.918,14.126,13.801,13.816,122450000.0
2009-05-15 12:00:00,13.899,14.07,13.69,13.912,107150000.0
2009-05-15 16:00:00,13.807,14.165,13.751,13.915,111200000.0
2009-05-15 20:00:00,13.923,14.025,13.747,13.838,58400000.0
2009-05-17 20:00:00,13.839,13.971,13.782,13.842,5400000.0
2009-05-18 00:00:00,13.866,13.977,13.692,13.893,91950000.0
2009-05-18 04:00:00,13.789,14.078,13.697,14.012,79700000.0
2009-05-18 08:00:00,13.981,14.09,13.712,13.815,112100000.0
2009-05-18 12:00:00,13.928,13.979,13.495,13.628,107000000.0
2009-05-18 16:00:00,13.562,13.849,13.513,13.661,124750000.0
2009-05-18 20:00:00,13.747,13.827,13.506,13.633,72800000.0
2009-05-19 00:00:00,13.571,13.858,13.537,13.736,76350000.0
2009-05-19 04:00:00,13.709,13.918,13.607,13.85,81050000.0
2009-05-19 08:00:00,13.815,13.92,13.629,13.722,112050000.0
2009-05-19 12:00:00,13.831,14.072,13.678,13.922,107300000.0
2009-05-19 16:00:00,13.854,14.228,13.805,14.098,123600000.0
2009-05-19 20:00:00,14.204,14.315,13.948,14.063,81400000.0
2009-05-20 00:00:00,14.131,14.223,13.921,14.092,74450000.0
2009-05-20 04:00:00,14.1,14.197,13.896,14.16,77350000.0
2009-05-20 08:00:00,14.139,14.284,13.958,14.043,110600000.0
2009-05-20 12:00:00,14.157,14.371,13.989,14.249,106450000.0
2009-05-20 16:00:00,14.184,14.388,14.042,14.126,124650000.0
2009-05-20 20:00:00,14.247,14.362,14.053,14.19,77350000.0
2009-05-21 00:00:00,14.072,14.31,14.038,14.196,77900000.0
2009-05-21 04:00:00,14.149,14.428,14.061,14.345,87800000.0
2009-05-21 08:00:00,14.333,14.416,14.067,14.149,109600000.0
2009-05-21 12:00:00,14.233,14.297,13.969,14.083,106900000.0
2009-05-21 16:00:00,13.994,14.484,13.932,14.289,124600000.0
2009-05-21 20:00:00,14.4,14.542,14.252,14.423,87800000.0
2009-05-22 00:00:00,14.378,14.556,14.277,14.411,91950000.0
2009-05-22 04:00:00,14.437,14.514,14.233,14.404,68400000.0
2009-05-22 08:00:00,14.386,14.498,14.241,14.34,108950000.0
2009-05-22 12:00:00,14.456,14.821,14.26,14.556,107300000.0
2009-05-22 16:00:00,14.486,14.754,14.426,14.538,122750000.0
2009-05-22 20:00:00,14.616,14.713,14.444,14.603,51850000.0
2009-05-24 20:00:00,14.617,14.672,14.481,14.564,7500000.0
2009-05-25 00:00:00,14.555,14.772,14.492,14.66,77100000.0
2009-05-25 04:00:00,14.608,14.733,14.425,14.624,74750000.0
2009-05-25 08:00:00,14.591,14.684,14.38,14.483,104700000.0
2009-05-25 12:00:00,14.612,14.758,14.459,14.62,100600000.0
2009-05-25 16:00:00,14.58,14.773,14.515,14.67,90900000.0
2009-05-25 20:00:00,14.701,14.754,14.538,14.639,27200000.0
2009-05-26 00:00:00,14.571,14.741,14.429,14.559,78550000.0
2009-05-26 04:00:00,14.528,14.679,14.397,14.629,69950000.0
2009-05-26 08:00:00,14.589,14.664,14.193,14.283,109200000.0
2009-05-26 12:00:00,14.404,14.521,14.139,14.373,107400000.0
2009-05-26 16:00:00,14.308,14.669,14.255,14.462,125200000.0
2009-05-26 20:00:00,14.577,14.643,14.387,14.455,77150000.0
2009-05-27 00:00:00,14.461,14.632,14.272,14.448,83600000.0
2009-05-27 04:00:00,14.401,14.577,14.305,14.51,78750000.0
2009-05-27 08:00:00,14.466,14.599,14.307,14.399,109000000.0
2009-05-27 12:00:00,14.471,14.665,14.267,14.531,107400000.0
2009-05-27 16:00:00,14.501,15.008,14.409,14.691,124700000.0
2009-05-27 20:00:00,14.785,14.857,14.545,14.649,74550000.0
2009-05-28 00:00:00,14.607,14.754,14.436,14.622,87400000.0
2009-05-28 04:00:00,14.568,14.805,14.46,14.757,80950000.0
2009-05-28 08:00:00,14.74,14.856,14.533,14.661,107800000.0
2009-05-28 12:00:00,14.78,15.163,14.627,14.998,104000000.0
2009-05-28 16:00:00,14.972,15.271,14.857,14.972,123300000.0
2009-05-28 20:00:00,15.08,15.184,14.912,15.11,71750000.0
2009-05-29 00:00:00,15.008,15.292,14.953,15.248,88500000.0
2009-05-29 04:00:00,15.29,15.355,15.04,15.324,84000000.0
2009-05-29 08:00:00,15.296,15.57,15.14,15.306,109200000.0
2009-05-29 12:00:00,15.419,15.586,15.221,15.336,107350000.0
2009-05-29 16:00:00,15.261,15.627,15.18,15.476,124600000.0
2009-05-29 20:00:00,15.566,15.722,15.412,15.68,70600000.0
2009-05-31 20:00:00,15.727,15.755,15.583,15.711,7750000.0
2009-06-01 00:00:00,15.619,15.897,15.482,15.744,89350000.0
2009-06-01 04:00:00,15.756,15.958,15.616,15.799,83350000.0
2009-06-01 08:00:00,15.722,15.973,15.607,15.78,124600000.0
2009-06-01 12:00:00,15.837,15.962,15.581,15.742,107150000.0
2009-06-01 16:00:00,15.615,15.815,15.379,15.67,110350000.0
2009-06-01 20:00:00,15.708,15.752,15.391,15.479,76250000.0
2009-06-02 00:00:00,15.557,15.626,15.29,15.478,90350000.0
2009-06-02 04:00:00,15.493,15.709,15.416,15.576,76650000.0
2009-06-02 08:00:00,15.479,15.631,15.286,15.423,124200000.0
2009-06-02 12:00:00,15.491,15.828,15.411,15.766,107450000.0
2009-06-02 16:00:00,15.657,15.985,15.545,15.883,111850000.0
2009-06-02 20:00:00,15.915,15.995,15.723,15.884,62750000.0
2009-06-03 00:00:00,15.915,16.178,15.728,15.949,78600000.0
2009-06-03 04:00:00,16.031,16.177,15.912,16.105,89700000.0
2009-06-03 08:00:00,15.99,16.224,15.723,15.808,124150000.0
2009-06-03 12:00:00,15.879,16.084,15.606,15.755,107450000.0
2009-06-03 16:00:00,15.669,15.891,15.118,15.246,111800000.0
2009-06-03 20:00:00,15.27,15.409,15.085,15.29,80250000.0
2009-06-04 00:00:00,15.291,15.452,15.132,15.264,87050000.0
2009-06-04 04:00:00,15.3,15.453,15.113,15.25,81950000.0
2009-06-04 08:00:00,15.158,15.441,15.113,15.113,124650000.0
2009-06-04 12:00:00,15.179,15.516,14.925,15.433,107600000.0
2009-06-04 16:00:00,15.308,15.932,15.279,15.826,111350000.0
2009-06-04 20:00:00,15.853,15.917,15.623,15.759,66050000.0
2009-06-05 00:00:00,15.842,15.985,15.645,15.773,89350000.0
2009-06-05 04:00:00,15.793,15.914,15.598,15.767,85850000.0
2009-06-05 08:00:00,15.69,15.874,15.459,15.492,123200000.0
2009-06-05 12:00:00,15.553,15.804,15.037,15.275,107300000.0
2009-06-05 16:00:00,15.148,15.537,15.078,15.341,111800000.0
2009-06-05 20:00:00,15.351,15.351,15.019,15.122,65750000.0
2009-06-07 20:00:00,15.158,15.246,15.055,15.129,6750000.0
2009-06-08 00:00:00,15.202,15.456,15.052,15.426,99800000.0
2009-06-08 04:00:00,15.337,15.502,15.095,15.253,68800000.0
2009-06-08 08:00:00,15.209,15.26,14.636,14.726,111550000.0
2009-06-08 12:00:00,14.79,15.068,14.645,14.732,107150000.0
2009-06-08 16:00:00,14.676,14.976,14.589,14.796,124250000.0
2009-06-08 20:00:00,14.896,14.984,14.675,14.813,72100000.0
2009-06-09 00:00:00,14.794,15.016,14.755,14.896,80600000.0
2009-06-09 04:00:00,14.883,14.964,14.616,14.893,90100000.0
2009-06-09 08:00:00,14.883,15.061,14.713,14.84,111300000.0
2009-06-09 12:00:00,14.944,15.313,14.759,15.039,106050000.0
2009-06-09 16:00:00,14.975,15.297,14.897,15.008,123550000.0
2009-06-09 20:00:00,15.134,15.268,14.963,15.117,79900000.0
2009-06-10 00:00:00,14.987,15.312,14.987,15.184,82150000.0
2009-06-10 04:00:00,15.157,15.327,15.052,15.265,73400000.0
2009-06-10 08:00:00,15.255,15.429,15.088,15.172,110350000.0
2009-06-10 12:00:00,15.313,15.542,15.037,15.113,107050000.0
2009-06-10 16:00:00,15.072,15.261,14.863,14.967,125000000.0
2009-06-10 20:00:00,15.052,15.218,14.893,15.14,73900000.0
2009-06-11 00:00:00,15.063,15.31,14.94,15.104,90150000.0
2009-06-11 04:00:00,15.126,15.301,15.035,15.221,70450000.0
2009-06-11 08:00:00,15.241,15.289,14.926,15.043,111000000.0
2009-06-11 12:00:00,15.144,15.201,14.802,15.032,106700000.0
2009-06-11 16:00:00,14.956,15.521,14.956,15.31,124800000.0
2009-06-11 20:00:00,15.38,15.444,15.124,15.279,79700000.0
2009-06-12 00:00:00,15.287,15.471,15.192,15.291,71750000.0
2009-06-12 04:00:00,15.29,15.448,15.162,15.328,77600000.0
2009-06-12 08:00:00,15.307,15.396,14.937,15.005,108600000.0
2009-06-12 12:00:00,15.086,15.193,14.655,14.727,107000000.0
2009-06-12 16:00:00,14.644,15.064,14.644,14.752,123800000.0
2009-06-12 20:00:00,14.841,14.933,14.64,14.755,61900000.0
2009-06-14 20:00:00,14.777,14.818,14.613,14.755,8700000.0
2009-06-15 00:00:00,14.69,14.868,14.449,14.626,74900000.0
2009-06-15 04:00:00,14.682,14.769,14.393,14.512,58650000.0
2009-06-15 08:00:00,14.484,14.577,14.152,14.242,108450000.0
2009-06-15 12:00:00,14.358,14.462,14.098,14.215,106850000.0
2009-06-15 16:00:00,14.144,14.363,13.89,13.94,124750000.0
2009-06-15 20:00:00,14.081,14.133,13.883,14.03,69800000.0
2009-06-16 00:00:00,13.96,14.257,13.878,14.14,84500000.0
2009-06-16 04:00:00,14.184,14.282,14.008,14.266,78450000.0
2009-06-16 08:00:00,14.253,14.398,14.031,14.157,111300000.0
2009-06-16 12:00:00,14.252,14.431,13.992,14.118,106800000.0
2009-06-16 16:00:00,14.056,14.312,13.91,14.064,124000000.0
2009-06-16 20:00:00,14.139,14.246,13.959,14.164,75850000.0
2009-06-17 00:00:00,14.057,14.224,13.904,14.064,78800000.0
2009-06-17 04:00:00,14.077,14.251,13.951,14.22,72400000.0
2009-06-17 08:00:00,14.21,14.316,13.911,13.993,110750000.0
2009-06-17 12:00:00,14.11,14.19,13.798,13.978,107550000.0
2009-06-17 16:00:00,13.909,14.347,13.896,14.183,124150000.0
2009-06-17 20:00:00,14.274,14.392,14.115,14.3,79050000.0
2009-06-18 00:00:00,14.2,14.41,14.145,14.233,80350000.0
2009-06-18 04:00:00,14.273,14.415,14.11,14.309,83900000.0
2009-06-18 08:00:00,14.287,14.409,14.082,14.18,111050000.0
2009-06-18 12:00:00,14.267,14.324,13.983,14.204,106800000.0
2009-06-18 16:00:00,14.141,14.316,13.987,14.082,124450000.0
2009-06-18 20:00:00,14.161,14.264,13.996,14.099,78400000.0
2009-06-19 00:00:00,14.073,14.301,14.018,14.148,74400000.0
2009-06-19 04:00:00,14.161,14.283,14.006,14.23,84150000.0
2009-06-19 08:00:00,14.198,14.284,13.991,14.123,109600000.0
2009-06-19 12:00:00,14.214,14.4,14.071,14.193,106700000.0
2009-06-19 16:00:00,14.126,14.362,13.985,14.059,125000000.0
2009-06-19 20:00:00,14.167,14.284,13.963,14.203,55450000.0
2009-06-21 20:00:00,14.177,14.209,13.998,14.065,7200000.0
2009-06-22 00:00:00,14.093,14.194,13.826,13.911,84300000.0
2009-06-22 04:00:00,13.955,14.163,13.854,14.041,80550000.0
2009-06-22 08:00:00,13.934,14.082,13.67,13.724,122700000.0
2009-06-22 12:00:00,13.807,13.93,13.592,13.796,105050000.0
2009-06-22 16:00:00,13.66,13.886,13.504,13.732,110400000.0
2009-06-22 20:00:00,13.732,13.802,13.55,13.7,59650000.0
2009-06-23 00:00:00,13.692,13.817,13.524,13.593,77700000.0
2009-06-23 04:00:00,13.633,13.771,13.42,13.594,88300000.0
2009-06-23 08:00:00,13.498,13.797,13.449,13.548,124550000.0
2009-06-23 12:00:00,13.628,13.884,13.569,13.82,107550000.0
2009-06-23 16:00:00,13.694,13.894,13.495,13.827,110700000.0
2009-06-23 20:00:00,13.827,13.891,13.663,13.794,67500000.0
2009-06-24 00:00:00,13.769,13.954,13.674,13.83,80700000.0
2009-06-24 04:00:00,13.758,13.908,13.679,13.82,75450000.0
2009-06-24 08:00:00,13.715,14.015,13.667,13.824,123950000.0
2009-06-24 12:00:00,13.883,14.091,13.684,13.999,105150000.0
2009-06-24 16:00:00,13.871,14.143,13.665,13.89,111600000.0
2009-06-24 20:00:00,13.887,13.924,13.636,13.744,76050000.0
2009-06-25 00:00:00,13.772,13.913,13.609,13.861,82100000.0
2009-06-25 04:00:00,13.788,14.014,13.719,13.929,85400000.0
2009-06-25 08:00:00,13.78,13.978,13.682,13.712,124450000.0
2009-06-25 12:00:00,13.764,14.017,13.666,13.95,106850000.0
2009-06-25 16:00:00,13.812,14.045,13.751,13.967,111750000.0
2009-06-25 20:00:00,14.006,14.045,13.787,13.923,69550000.0
2009-06-26 00:00:00,13.951,14.201,13.841,14.066,82750000.0
2009-06-26 04:00:00,14.092,14.22,13.912,14.09,82200000.0
2009-06-26 08:00:00,14.013,14.27,13.984,14.093,122050000.0
2009-06-26 12:00:00,14.131,14.358,13.981,14.143,106450000.0
2009-06-26 16:00:00,14.027,14.2,13.878,14.044,111150000.0
2009-06-26 20:00:00,14.081,14.153,13.871,13.912,50150000.0
2009-06-28 20:00:00,13.966,14.085,13.898,13.913,6250000.0
2009-06-29 00:00:00,14.197,14.207,13.718,13.858,96900000.0
2009-06-29 04:00:00,13.842,14.046,13.743,13.984,76200000.0
2009-06-29 08:00:00,13.953,14.093,13.779,13.935,110950000.0
2009-06-29 12:00:00,14.037,14.136,13.709,13.776,107050000.0
2009-06-29 16:00:00,13.709,13.994,13.677,13.79,124600000.0
2009-06-29 20:00:00,13.894,13.932,13.658,13.753,70200000.0
2009-06-30 00:00:00,13.721,14.013,13.681,13.921,77600000.0
2009-06-30 04:00:00,13.892,14.1,13.762,14.039,67500000.0
2009-06-30 08:00:00,14.023,14.142,13.844,13.904,111650000.0
2009-06-30 12:00:00,14.015,14.082,13.735,13.848,106600000.0
2009-06-30 16:00:00,13.797,13.945,13.359,13.455,125200000.0
2009-06-30 20:00:00,13.544,13.648,13.391,13.483,63350000.0
2009-07-01 00:00:00,13.426,13.729,13.421,13.575,75550000.0
2009-07-01 04:00:00,13.573,13.729,13.405,13.596,77950000.0
2009-07-01 08:00:00,13.593,13.735,13.391,13.531,110050000.0
2009-07-01 12:00:00,13.657,13.816,13.429,13.7,107750000.0
2009-07-01 16:00:00,13.655,13.881,13.53,13.633,125150000.0
2009-07-01 20:00:00,13.712,13.826,13.571,13.643,65150000.0
2009-07-02 00:00:00,13.626,13.811,13.526,13.671,69000000.0
2009-07-02 04:00:00,13.663,13.761,13.486,13.732,78900000.0
2009-07-02 08:00:00,13.704,13.79,13.459,13.504,109450000.0
2009-07-02 12:00:00,13.618,13.664,13.164,13.285,107650000.0
2009-07-02 16:00:00,13.227,13.437,13.179,13.268,124650000.0
2009-07-02 20:00:00,13.365,13.439,13.168,13.269,62500000.0
2009-07-03 00:00:00,13.257,13.445,13.174,13.35,68850000.0
2009-07-03 04:00:00,13.323,13.461,13.226,13.39,64450000.0
2009-07-03 08:00:00,13.363,13.483,13.198,13.285,105350000.0
2009-07-03 12:00:00,13.397,13.535,13.237,13.354,99850000.0
2009-07-03 16:00:00,13.299,13.48,13.21,13.381,102450000.0
2009-07-03 20:00:00,13.361,13.392,13.172,13.351,32100000.0
2009-07-05 20:00:00,13.377,13.392,13.241,13.293,6750000.0
2009-07-06 00:00:00,13.311,13.451,13.131,13.317,74100000.0
2009-07-06 04:00:00,13.282,13.426,13.119,13.382,70750000.0
2009-07-06 08:00:00,13.364,13.385,12.872,12.946,110350000.0
2009-07-06 12:00:00,13.07,13.21,12.854,13.104,107950000.0
2009-07-06 16:00:00,13.058,13.325,12.996,13.087,124750000.0
2009-07-06 20:00:00,13.197,13.285,13.033,13.153,67350000.0
2009-07-07 00:00:00,13.125,13.351,13.058,13.22,74450000.0
2009-07-07 04:00:00,13.185,13.343,13.03,13.214,75200000.0
2009-07-07 08:00:00,13.207,13.353,12.979,13.16,109150000.0
2009-07-07 12:00:00,13.277,13.389,12.985,13.073,108050000.0
2009-07-07 16:00:00,13.016,13.217,12.95,13.046,125950000.0
2009-07-07 20:00:00,13.166,13.218,12.887,13.013,76900000.0
2009-07-08 00:00:00,12.995,13.169,12.815,12.995,79900000.0
2009-07-08 04:00:00,13.005,13.13,12.866,12.998,77300000.0
2009-07-08 08:00:00,13.039,13.14,12.807,12.98,110900000.0
2009-07-08 12:00:00,13.091,13.144,12.751,12.846,107100000.0
2009-07-08 16:00:00,12.817,12.991,12.604,12.755,126000000.0
2009-07-08 20:00:00,12.821,12.92,12.611,12.726,74250000.0
2009-07-09 00:00:00,12.743,12.932,12.661,12.86,72850000.0
2009-07-09 04:00:00,12.804,12.922,12.682,12.867,73000000.0
2009-07-09 08:00:00,12.85,12.989,12.68,12.837,109950000.0
2009-07-09 12:00:00,12.937,12.984,12.642,12.715,105850000.0
2009-07-09 16:00:00,12.672,12.98,12.6,12.798,124650000.0
2009-07-09 20:00:00,12.892,12.948,12.646,12.723,66700000.0
2009-07-10 00:00:00,12.71,12.899,12.652,12.777,74400000.0
2009-07-10 04:00:00,12.743,12.953,12.642,12.874,69400000.0
2009-07-10 08:00:00,12.856,12.908,12.431,12.499,109400000.0
2009-07-10 12:00:00,12.616,12.682,12.358,12.518,106700000.0
2009-07-10 16:00:00,12.452,12.702,12.346,12.524,125000000.0
2009-07-10 20:00:00,12.634,12.764,12.44,12.633,52850000.0
2009-07-12 20:00:00,12.647,12.658,12.502,12.546,7250000.0
2009-07-13 00:00:00,12.508,12.748,12.453,12.573,72650000.0
2009-07-13 04:00:00,12.607,12.713,12.378,12.518,74550000.0
2009-07-13 08:00:00,12.427,12.686,12.299,12.327,122000000.0
2009-07-13 12:00:00,12.401,12.615,12.301,12.464,104800000.0
2009-07-13 16:00:00,12.329,12.831,12.299,12.741,111350000.0
2009-07-13 20:00:00,12.747,12.857,12.584,12.757,67700000.0
2009-07-14 00:00:00,12.803,12.883,12.622,12.81,70900000.0
2009-07-14 04:00:00,12.688,12.91,12.632,12.809,69100000.0
2009-07-14 08:00:00,12.733,12.942,12.644,12.819,120450000.0
2009-07-14 12:00:00,12.783,12.98,12.687,12.917,107950000.0
2009-07-14 16:00:00,12.795,13.015,12.671,12.834,109050000.0
2009-07-14 20:00:00,12.836,12.925,12.669,12.86,74450000.0
2009-07-15 00:00:00,12.803,12.997,12.729,12.843,67250000.0
2009-07-15 04:00:00,12.855,13.031,12.749,12.931,59050000.0
2009-07-15 08:00:00,12.84,13.168,12.784,13.062,124500000.0
2009-07-15 12:00:00,13.031,13.373,12.906,13.223,107600000.0
2009-07-15 16:00:00,13.101,13.283,12.996,13.228,110200000.0
2009-07-15 20:00:00,13.217,13.311,13.041,13.177,78700000.0
2009-07-16 00:00:00,13.231,13.34,13.08,13.271,80300000.0
2009-07-16 04:00:00,13.14,13.338,13.042,13.206,76150000.0
2009-07-16 08:00:00,13.108,13.329,13.012,13.058,124700000.0
2009-07-16 12:00:00,13.105,13.295,12.994,13.243,107950000.0
2009-07-16 16:00:00,13.138,13.349,13.026,13.209,108750000.0
2009-07-16 20:00:00,13.229,13.327,13.066,13.26,66750000.0
2009-07-17 00:00:00,13.195,13.34,13.103,13.254,66850000.0
2009-07-17 04:00:00,13.241,13.34,13.074,13.273,62800000.0
2009-07-17 08:00:00,13.156,13.313,12.981,13.048,112050000.0
2009-07-17 12:00:00,13.11,13.438,12.929,13.361,106450000.0
2009-07-17 16:00:00,13.257,13.46,13.198,13.353,105000000.0
2009-07-17 20:00:00,13.388,13.451,13.174,13.267,52050000.0
2009-07-19 20:00:00,13.367,13.418,13.226,13.299,8250000.0
2009-07-20 00:00:00,13.314,13.554,13.218,13.414,80500000.0
2009-07-20 04:00:00,13.421,13.631,13.328,13.57,81950000.0
2009-07-20 08:00:00,13.553,13.747,13.384,13.565,109000000.0
2009-07-20 12:00:00,13.667,13.753,13.452,13.608,107950000.0
2009-07-20 16:00:00,13.552,13.713,13.431,13.502,121600000.0
2009-07-20 20:00:00,13.579,13.691,13.439,13.6,59800000.0
2009-07-21 00:00:00,13.515,13.694,13.435,13.578,73650000.0
2009-07-21 04:00:00,13.633,13.717,13.441,13.638,69500000.0
2009-07-21 08:00:00,13.633,13.716,13.402,13.465,111700000.0
2009-07-21 12:00:00,13.582,13.689,13.332,13.513,107900000.0
2009-07-21 16:00:00,13.452,13.652,13.28,13.353,128550000.0
2009-07-21 20:00:00,13.464,13.611,13.325,13.51,70300000.0
2009-07-22 00:00:00,13.522,13.589,13.298,13.544,76150000.0
2009-07-22 04:00:00,13.518,13.642,13.361,13.582,71700000.0
2009-07-22 08:00:00,13.572,13.626,13.223,13.266,109150000.0
2009-07-22 12:00:00,13.381,13.5,13.199,13.411,106850000.0
2009-07-22 16:00:00,13.359,13.758,13.311,13.578,127550000.0
2009-07-22 20:00:00,13.709,13.742,13.476,13.651,77150000.0
2009-07-23 00:00:00,13.679,13.83,13.458,13.723,84800000.0
2009-07-23 04:00:00,13.694,13.86,13.563,13.731,86900000.0
2009-07-23 08:00:00,13.706,13.845,13.578,13.666,111000000.0
2009-07-23 12:00:00,13.76,13.811,13.459,13.57,107550000.0
2009-07-23 16:00:00,13.529,13.874,13.498,13.638,128350000.0
2009-07-23 20:00:00,13.752,13.857,13.517,13.654,79700000.0
2009-07-24 00:00:00,13.647,13.777,13.508,13.653,78400000.0
2009-07-24 04:00:00,13.648,13.753,13.481,13.684,78550000.0
2009-07-24 08:00:00,13.664,13.818,13.489,13.626,111150000.0
2009-07-24 12:00:00,13.725,13.855,13.567,13.68,107050000.0
2009-07-24 16:00:00,13.624,13.946,13.597,13.733,117750000.0
2009-07-24 20:00:00,13.829,13.919,13.662,13.825,54000000.0
2009-07-26 20:00:00,13.847,13.854,13.682,13.843,7700000.0
2009-07-27 00:00:00,13.739,13.915,13.578,13.784,92350000.0
2009-07-27 04:00:00,13.768,14.064,13.625,13.99,77350000.0
2009-07-27 08:00:00,13.975,14.108,13.796,13.893,109350000.0
2009-07-27 12:00:00,14.005,14.104,13.842,13.934,106750000.0
2009-07-27 16:00:00,13.878,14.071,13.781,13.854,127200000.0
2009-07-27 20:00:00,13.955,14.071,13.8,13.99,65650000.0
2009-07-28 00:00:00,13.949,14.085,13.813,13.951,68900000.0
2009-07-28 04:00:00,14.0,14.083,13.796,14.039,85800000.0
2009-07-28 08:00:00,14.005,14.105,13.826,13.894,109250000.0
2009-07-28 12:00:00,13.989,14.085,13.674,13.785,105600000.0
2009-07-28 16:00:00,13.755,13.905,13.445,13.589,124300000.0
2009-07-28 20:00:00,13.679,13.774,13.497,13.68,72250000.0
2009-07-29 00:00:00,13.677,13.793,13.494,13.597,78300000.0
2009-07-29 04:00:00,13.666,13.724,13.397,13.55,83900000.0
2009-07-29 08:00:00,13.531,13.626,13.339,13.418,112750000.0
2009-07-29 12:00:00,13.548,13.7,13.302,13.414,107450000.0
2009-07-29 16:00:00,13.351,13.558,13.015,13.132,122750000.0
2009-07-29 20:00:00,13.24,13.364,13.067,13.216,80900000.0
2009-07-30 00:00:00,13.277,13.383,13.125,13.34,82400000.0
2009-07-30 04:00:00,13.319,13.409,13.081,13.254,88450000.0
2009-07-30 08:00:00,13.306,13.406,13.113,13.25,111900000.0
2009-07-30 12:00:00,13.346,13.476,13.194,13.35,107500000.0
2009-07-30 16:00:00,13.271,13.577,13.253,13.348,128850000.0
2009-07-30 20:00:00,13.447,13.528,13.27,13.44,73300000.0
2009-07-31 00:00:00,13.353,13.634,13.274,13.559,84950000.0
2009-07-31 04:00:00,13.568,13.7,13.405,13.614,95750000.0
2009-07-31 08:00:00,13.6,13.698,13.358,13.446,111200000.0
2009-07-31 12:00:00,13.556,13.661,13.23,13.416,108400000.0
2009-07-31 16:00:00,13.352,13.974,13.274,13.811,128450000.0
2009-07-31 20:00:00,13.871,13.993,13.701,13.817,62300000.0
2009-08-02 20:00:00,13.877,13.897,13.741,13.826,8550000.0
2009-08-03 00:00:00,13.865,14.086,13.755,14.01,88650000.0
2009-08-03 04:00:00,13.915,14.162,13.848,14.079,92750000.0
2009-08-03 08:00:00,13.974,14.254,13.898,14.054,127900000.0
2009-08-03 12:00:00,14.095,14.476,14.011,14.283,108200000.0
2009-08-03 16:00:00,14.192,14.435,14.06,14.232,113100000.0
2009-08-03 20:00:00,14.263,14.333,14.032,14.042,84550000.0
2009-08-04 00:00:00,14.176,14.381,14.048,14.3,98400000.0
2009-08-04 04:00:00,14.199,14.368,13.964,14.133,79350000.0
2009-08-04 08:00:00,14.049,14.27,13.862,13.97,128700000.0
2009-08-04 12:00:00,14.051,14.46,13.894,14.427,107100000.0
2009-08-04 16:00:00,14.319,14.765,14.259,14.546,113350000.0
2009-08-04 20:00:00,14.573,14.667,14.375,14.536,80150000.0
2009-08-05 00:00:00,14.561,14.673,14.356,14.59,86950000.0
2009-08-05 04:00:00,14.575,14.698,14.419,14.566,76500000.0
2009-08-05 08:00:00,14.452,14.747,14.387,14.592,126950000.0
2009-08-05 12:00:00,14.604,14.817,14.474,14.639,107950000.0
2009-08-05 16:00:00,14.539,14.771,14.428,14.693,113300000.0
2009-08-05 20:00:00,14.711,14.818,14.457,14.64,84550000.0
2009-08-06 00:00:00,14.571,14.747,14.457,14.666,91650000.0
2009-08-06 04:00:00,14.558,14.704,14.416,14.64,85450000.0
2009-08-06 08:00:00,14.549,14.841,14.497,14.519,127950000.0
2009-08-06 12:00:00,14.569,15.011,14.458,14.811,108300000.0
2009-08-06 16:00:00,14.683,14.875,14.453,14.587,113750000.0
2009-08-06 20:00:00,14.606,14.67,14.283,14.53,92850000.0
2009-08-07 00:00:00,14.49,14.617,14.35,14.492,89100000.0
2009-08-07 04:00:00,14.442,14.63,14.327,14.556,85400000.0
2009-08-07 08:00:00,14.431,14.662,14.365,14.441,128650000.0
2009-08-07 12:00:00,14.509,14.898,14.411,14.653,108050000.0
2009-08-07 16:00:00,14.543,14.77,14.423,14.623,113050000.0
2009-08-07 20:00:00,14.617,14.679,14.37,14.58,75300000.0
2009-08-09 20:00:00,14.57,14.661,14.41,14.449,11000000.0
2009-08-10 00:00:00,14.504,14.673,14.297,14.581,115150000.0
2009-08-10 04:00:00,14.53,14.725,14.399,14.639,102600000.0
2009-08-10 08:00:00,14.621,14.71,14.27,14.294,110350000.0
2009-08-10 12:00:00,14.406,14.541,14.149,14.223,107700000.0
2009-08-10 16:00:00,14.162,14.531,14.162,14.216,129900000.0
2009-08-10 20:00:00,14.33,14.409,14.149,14.265,85100000.0
2009-08-11 00:00:00,14.296,14.456,14.137,14.342,108700000.0
2009-08-11 04:00:00,14.37,14.471,14.186,14.352,92100000.0
2009-08-11 08:00:00,14.378,14.536,14.237,14.283,113600000.0
2009-08-11 12:00:00,14.363,14.469,14.079,14.172,107950000.0
2009-08-11 16:00:00,14.106,14.397,14.076,14.201,128800000.0
2009-08-11 20:00:00,14.311,14.399,14.113,14.27,75000000.0
2009-08-12 00:00:00,14.282,14.387,14.107,14.271,98250000.0
2009-08-12 04:00:00,14.218,14.357,14.095,14.278,93450000.0
2009-08-12 08:00:00,14.263,14.307,13.968,14.078,114000000.0
2009-08-12 12:00:00,14.208,14.402,14.039,14.313,108050000.0
2009-08-12 16:00:00,14.25,14.622,14.222,14.444,126800000.0
2009-08-12 20:00:00,14.548,14.595,14.287,14.491,84050000.0
2009-08-13 00:00:00,14.483,14.617,14.335,14.471,93850000.0
2009-08-13 04:00:00,14.404,14.679,14.337,14.598,85150000.0
2009-08-13 08:00:00,14.585,14.881,14.443,14.736,113400000.0
2009-08-13 12:00:00,14.835,15.144,14.635,14.761,107400000.0
2009-08-13 16:00:00,14.726,15.051,14.67,14.831,129400000.0
2009-08-13 20:00:00,14.903,15.053,14.76,14.965,78900000.0
2009-08-14 00:00:00,15.021,15.233,14.87,15.068,117100000.0
2009-08-14 04:00:00,15.114,15.15,14.839,15.031,99000000.0
2009-08-14 08:00:00,15.048,15.135,14.839,14.929,113950000.0
2009-08-14 12:00:00,15.043,15.125,14.734,14.801,108000000.0
2009-08-14 16:00:00,14.747,14.883,14.462,14.548,129600000.0
2009-08-14 20:00:00,14.634,14.768,14.454,14.65,65250000.0
2009-08-16 20:00:00,14.667,14.693,14.521,14.564,8100000.0
2009-08-17 00:00:00,14.677,14.757,14.243,14.358,113600000.0
2009-08-17 04:00:00,14.435,14.55,14.235,14.484,95100000.0
2009-08-17 08:00:00,14.456,14.5,14.012,14.118,113800000.0
2009-08-17 12:00:00,14.209,14.303,13.817,13.922,107750000.0
2009-08-17 16:00:00,13.862,14.072,13.656,13.868,121050000.0
2009-08-17 20:00:00,14.008,14.104,13.798,13.94,73550000.0
2009-08-18 00:00:00,13.933,14.129,13.817,14.028,104050000.0
2009-08-18 04:00:00,14.061,14.184,13.86,14.121,94200000.0
2009-08-18 08:00:00,14.097,14.214,13.922,13.987,113350000.0
2009-08-18 12:00:00,14.106,14.167,13.689,13.771,107000000.0
2009-08-18 16:00:00,13.706,14.043,13.706,13.775,131000000.0
2009-08-18 20:00:00,13.901,14.029,13.748,13.94,79950000.0
2009-08-19 00:00:00,13.961,14.173,13.768,14.01,104850000.0
2009-08-19 04:00:00,13.982,14.107,13.66,13.805,100250000.0
2009-08-19 08:00:00,13.815,13.889,13.374,13.514,114150000.0
2009-08-19 12:00:00,13.653,13.801,13.353,13.7,107200000.0
2009-08-19 16:00:00,13.644,13.984,13.562,13.774,128500000.0
2009-08-19 20:00:00,13.863,13.906,13.582,13.77,86400000.0
2009-08-20 00:00:00,13.772,14.056,13.64,13.923,118000000.0
2009-08-20 04:00:00,13.847,14.009,13.708,14.008,95550000.0
2009-08-20 08:00:00,13.982,14.075,13.748,13.864,111950000.0
2009-08-20 12:00:00,13.995,14.043,13.594,13.797,107600000.0
2009-08-20 16:00:00,13.702,13.965,13.673,13.737,129300000.0
2009-08-20 20:00:00,13.861,13.965,13.711,13.87,79700000.0
2009-08-21 00:00:00,13.883,13.965,13.633,13.777,108800000.0
2009-08-21 04:00:00,13.701,13.932,13.535,13.769,102400000.0
2009-08-21 08:00:00,13.731,13.974,13.59,13.783,113000000.0
2009-08-21 12:00:00,13.9,14.26,13.755,14.048,107000000.0
2009-08-21 16:00:00,13.998,14.274,13.969,14.055,126800000.0
2009-08-21 20:00:00,14.117,14.22,13.957,14.044,61600000.0
2009-08-23 20:00:00,14.158,14.162,13.972,14.106,8450000.0
2009-08-24 00:00:00,14.139,14.347,14.004,14.293,97700000.0
2009-08-24 04:00:00,14.26,14.388,14.102,14.296,94250000.0
2009-08-24 08:00:00,14.22,14.472,14.155,14.238,129150000.0
2009-08-24 12:00:00,14.262,14.468,14.154,14.369,107650000.0
2009-08-24 16:00:00,14.228,14.408,13.963,14.152,114100000.0
2009-08-24 20:00:00,14.16,14.21,13.944,13.999,93500000.0
2009-08-25 00:00:00,14.112,14.204,13.913,14.1,116650000.0
2009-08-25 04:00:00,14.09,14.205,13.888,14.069,98100000.0
2009-08-25 08:00:00,13.965,14.244,13.915,14.01,129050000.0
2009-08-25 12:00:00,14.071,14.403,13.92,14.306,107850000.0
2009-08-25 16:00:00,14.206,14.421,14.062,14.268,114300000.0
2009-08-25 20:00:00,14.274,14.32,14.057,14.24,86050000.0
2009-08-26 00:00:00,14.201,14.358,14.052,14.263,120400000.0
2009-08-26 04:00:00,14.267,14.428,14.123,14.36,94950000.0
2009-08-26 08:00:00,14.291,14.483,14.168,14.2,130550000.0
2009-08-26 12:00:00,14.291,14.404,14.031,14.201,107400000.0
2009-08-26 16:00:00,14.078,14.316,14.033,14.258,114150000.0
2009-08-26 20:00:00,14.26,14.367,14.089,14.294,87000000.0
2009-08-27 00:00:00,14.231,14.427,14.03,14.21,114950000.0
2009-08-27 04:00:00,14.208,14.307,14.035,14.228,94750000.0
2009-08-27 08:00:00,14.119,14.309,14.019,14.079,128400000.0
2009-08-27 12:00:00,14.137,14.349,13.986,14.137,108000000.0
2009-08-27 16:00:00,14.036,14.251,13.924,14.2,113600000.0
2009-08-27 20:00:00,14.23,14.338,14.072,14.17,95000000.0
2009-08-28 00:00:00,14.237,14.455,14.098,14.345,118650000.0
2009-08-28 04:00:00,14.335,14.424,14.097,14.33,92800000.0
2009-08-28 08:00:00,14.225,14.512,14.157,14.284,129750000.0
2009-08-28 12:00:00,14.336,14.846,14.248,14.718,108000000.0
2009-08-28 16:00:00,14.62,14.824,14.512,14.76,114150000.0
2009-08-28 20:00:00,14.771,14.807,14.542,14.728,74800000.0
2009-08-30 20:00:00,14.717,14.786,14.557,14.67,10750000.0
2009-08-31 00:00:00,14.656,14.922,14.563,14.682,126450000.0
2009-08-31 04:00:00,14.663,14.807,14.467,14.656,107350000.0
2009-08-31 08:00:00,14.637,14.708,14.41,14.491,114150000.0
2009-08-31 12:00:00,14.591,14.725,14.363,14.513,108000000.0
2009-08-31 16:00:00,14.455,14.931,14.439,14.755,129500000.0
2009-08-31 20:00:00,14.857,14.957,14.665,14.87,90700000.0
2009-09-01 00:00:00,14.823,14.937,14.597,14.719,114650000.0
2009-09-01 04:00:00,14.798,14.994,14.629,14.911,103400000.0
2009-09-01 08:00:00,14.929,14.992,14.633,14.679,113600000.0
2009-09-01 12:00:00,14.794,14.927,14.475,14.816,108000000.0
2009-09-01 16:00:00,14.742,15.038,14.542,14.897,129700000.0
2009-09-01 20:00:00,14.98,15.075,14.78,15.02,89700000.0
2009-09-02 00:00:00,14.994,15.063,14.749,14.875,116750000.0
2009-09-02 04:00:00,14.863,14.954,14.701,14.783,97050000.0
2009-09-02 08:00:00,14.896,15.021,14.674,14.784,113950000.0
2009-09-02 12:00:00,14.867,15.091,14.699,14.952,108000000.0
2009-09-02 16:00:00,14.888,15.436,14.724,15.201,129750000.0
2009-09-02 20:00:00,15.314,15.471,15.168,15.359,89950000.0
2009-09-03 00:00:00,15.327,15.419,15.107,15.252,105050000.0
2009-09-03 04:00:00,15.353,15.495,15.144,15.415,94650000.0
2009-09-03 08:00:00,15.425,15.702,15.258,15.53,113150000.0
2009-09-03 12:00:00,15.627,15.823,15.459,15.662,108000000.0
2009-09-03 16:00:00,15.605,16.237,15.523,16.024,129650000.0
2009-09-03 20:00:00,16.127,16.168,15.908,16.08,100250000.0
2009-09-04 00:00:00,16.08,16.3,15.886,16.027,113750000.0
2009-09-04 04:00:00,16.049,16.146,15.85,16.022,102650000.0
2009-09-04 08:00:00,16.033,16.084,15.648,15.764,114000000.0
2009-09-04 12:00:00,15.885,16.124,15.739,15.908,108000000.0
2009-09-04 16:00:00,15.851,16.303,15.692,16.041,129800000.0
2009-09-04 20:00:00,16.132,16.247,15.954,16.19,64850000.0
2009-09-06 20:00:00,16.187,16.228,16.025,16.174,7900000.0
2009-09-07 00:00:00,16.148,16.285,15.976,16.097,108600000.0
2009-09-07 04:00:00,16.134,16.246,15.975,16.136,91050000.0
2009-09-07 08:00:00,16.145,16.359,16.006,16.163,113450000.0
2009-09-07 12:00:00,16.276,16.333,16.018,16.191,107600000.0
2009-09-07 16:00:00,16.142,16.373,16.104,16.172,114550000.0
2009-09-07 20:00:00,16.255,16.35,16.097,16.206,29800000.0
2009-09-08 00:00:00,16.294,16.488,16.124,16.354,114100000.0
2009-09-08 04:00:00,16.306,16.551,16.242,16.477,118500000.0
2009-09-08 08:00:00,16.469,16.804,16.362,16.571,114200000.0
2009-09-08 12:00:00,16.675,16.772,16.451,16.572,108000000.0
2009-09-08 16:00:00,16.488,16.789,16.216,16.347,129500000.0
2009-09-08 20:00:00,16.441,16.484,16.216,16.39,89050000.0
2009-09-09 00:00:00,16.384,16.699,16.261,16.521,112500000.0
2009-09-09 04:00:00,16.525,16.645,16.314,16.577,92350000.0
2009-09-09 08:00:00,16.586,16.636,16.095,16.17,113900000.0
2009-09-09 12:00:00,16.315,16.6,16.062,16.457,108000000.0
2009-09-09 16:00:00,16.387,16.661,16.243,16.283,129700000.0
2009-09-09 20:00:00,16.388,16.436,16.077,16.27,85500000.0
2009-09-10 00:00:00,16.259,16.462,16.089,16.284,112300000.0
2009-09-10 04:00:00,16.343,16.505,16.131,16.397,88800000.0
2009-09-10 08:00:00,16.439,16.567,16.058,16.078,114250000.0
2009-09-10 12:00:00,16.187,16.433,15.9,16.256,108000000.0
2009-09-10 16:00:00,16.196,16.677,16.164,16.53,129350000.0
2009-09-10 20:00:00,16.631,16.708,16.385,16.64,88050000.0
2009-09-11 00:00:00,16.659,16.754,16.405,16.659,111700000.0
2009-09-11 04:00:00,16.556,16.933,16.47,16.815,97950000.0
2009-09-11 08:00:00,16.845,16.925,16.535,16.635,113950000.0
2009-09-11 12:00:00,16.733,16.936,16.587,16.801,108000000.0
2009-09-11 16:00:00,16.744,16.93,16.473,16.558,129350000.0
2009-09-11 20:00:00,16.656,16.836,16.525,16.688,72850000.0
2009-09-13 20:00:00,16.727,16.769,16.588,16.73,7550000.0
2009-09-14 00:00:00,16.673,16.831,16.466,16.595,114400000.0
2009-09-14 04:00:00,16.612,16.696,16.27,16.409,91100000.0
2009-09-14 08:00:00,16.312,16.504,16.152,16.189,129650000.0
2009-09-14 12:00:00,16.251,16.602,16.166,16.544,108000000.0
2009-09-14 16:00:00,16.435,16.68,16.307,16.502,113600000.0
2009-09-14 20:00:00,16.481,16.625,16.312,16.416,78900000.0
2009-09-15 00:00:00,16.472,16.71,16.331,16.633,109000000.0
2009-09-15 04:00:00,16.54,16.698,16.405,16.561,91700000.0
2009-09-15 08:00:00,16.459,16.607,16.269,16.277,129600000.0
2009-09-15 12:00:00,16.331,16.752,16.266,16.639,108000000.0
2009-09-15 16:00:00,16.513,17.008,16.476,16.997,113700000.0
2009-09-15 20:00:00,16.99,17.071,16.766,16.876,80250000.0
2009-09-16 00:00:00,16.901,17.158,16.817,17.053,106950000.0
2009-09-16 04:00:00,16.985,17.255,16.847,17.222,82850000.0
2009-09-16 08:00:00,17.121,17.35,17.018,17.158,129550000.0
2009-09-16 12:00:00,17.217,17.359,17.025,17.262,108000000.0
2009-09-16 16:00:00,17.155,17.457,17.078,17.324,113800000.0
2009-09-16 20:00:00,17.295,17.415,17.166,17.318,82850000.0
2009-09-17 00:00:00,17.344,17.516,17.17,17.429,108500000.0
2009-09-17 04:00:00,17.342,17.667,17.271,17.576,97200000.0
2009-09-17 08:00:00,17.492,17.639,17.293,17.298,128750000.0
2009-09-17 12:00:00,17.38,17.508,17.14,17.404,108000000.0
2009-09-17 16:00:00,17.309,17.508,17.015,17.214,113900000.0
2009-09-17 20:00:00,17.235,17.392,17.029,17.086,76650000.0
2009-09-18 00:00:00,17.148,17.386,16.9,17.051,104050000.0
2009-09-18 04:00:00,17.069,17.283,16.939,17.181,89750000.0
2009-09-18 08:00:00,17.098,17.23,16.864,17.002,128950000.0
2009-09-18 12:00:00,17.075,17.254,16.905,17.099,108000000.0
2009-09-18 16:00:00,16.984,17.151,16.838,17.02,114200000.0
2009-09-18 20:00:00,16.917,17.096,16.773,16.97,67300000.0
2009-09-20 20:00:00,16.937,17.0,16.813,16.944,3750000.0
2009-09-21 00:00:00,16.863,16.964,16.554,16.731,100350000.0
2009-09-21 04:00:00,16.676,16.812,16.334,16.57,83900000.0
2009-09-21 08:00:00,16.525,16.695,16.366,16.475,114150000.0
2009-09-21 12:00:00,16.578,16.766,16.45,16.561,108000000.0
2009-09-21 16:00:00,16.506,16.964,16.443,16.73,128900000.0
2009-09-21 20:00:00,16.798,16.885,16.622,16.82,93250000.0
2009-09-22 00:00:00,16.801,16.91,16.591,16.807,108900000.0
2009-09-22 04:00:00,16.811,17.008,16.683,16.907,92750000.0
2009-09-22 08:00:00,16.913,17.25,16.778,17.112,113550000.0
2009-09-22 12:00:00,17.224,17.3,16.969,17.077,108000000.0
2009-09-22 16:00:00,16.999,17.205,16.878,16.941,129200000.0
2009-09-22 20:00:00,17.043,17.169,16.861,17.1,91100000.0
2009-09-23 00:00:00,17.091,17.261,16.911,17.008,111450000.0
2009-09-23 04:00:00,17.074,17.253,16.934,17.12,95200000.0
2009-09-23 08:00:00,17.118,17.243,16.914,16.947,113500000.0
2009-09-23 12:00:00,17.071,17.147,16.787,16.831,108000000.0
2009-09-23 16:00:00,16.766,16.985,16.534,16.804,128900000.0
2009-09-23 20:00:00,16.91,17.063,16.563,16.577,90850000.0
2009-09-24 00:00:00,16.696,16.895,16.509,16.745,104500000.0
2009-09-24 04:00:00,16.79,16.858,16.557,16.741,88950000.0
2009-09-24 08:00:00,16.785,16.923,16.454,16.655,111850000.0
2009-09-24 12:00:00,16.748,16.972,16.58,16.647,107600000.0
2009-09-24 16:00:00,16.598,16.767,15.999,16.067,130050000.0
2009-09-24 20:00:00,16.179,16.338,16.01,16.068,89650000.0
2009-09-25 00:00:00,16.182,16.246,15.883,16.128,111350000.0
2009-09-25 04:00:00,16.069,16.331,15.973,16.214,95250000.0
2009-09-25 08:00:00,16.201,16.309,15.923,16.137,114150000.0
2009-09-25 12:00:00,16.26,16.394,15.817,15.969,108000000.0
2009-09-25 16:00:00,15.902,16.209,15.838,15.902,129750000.0
2009-09-25 20:00:00,16.015,16.115,15.804,16.02,75300000.0
2009-09-27 20:00:00,15.987,16.019,15.845,15.901,7000000.0
2009-09-28 00:00:00,16.044,16.16,15.72,15.85,118600000.0
2009-09-28 04:00:00,15.796,15.981,15.571,15.813,99350000.0
2009-09-28 08:00:00,15.813,16.058,15.649,15.866,113450000.0
2009-09-28 12:00:00,15.971,16.105,15.725,15.933,108250000.0
2009-09-28 16:00:00,15.876,16.282,15.876,16.051,129800000.0
2009-09-28 20:00:00,16.149,16.23,15.945,16.024,75900000.0
2009-09-29 00:00:00,16.113,16.276,15.945,16.091,109550000.0
2009-09-29 04:00:00,16.012,16.281,15.969,16.14,94550000.0
2009-09-29 08:00:00,16.171,16.244,15.93,15.95,111800000.0
2009-09-29 12:00:00,16.086,16.202,15.831,16.053,108000000.0
2009-09-29 16:00:00,16.015,16.223,15.885,16.18,129450000.0
2009-09-29 20:00:00,16.15,16.185,15.93,15.996,78550000.0
2009-09-30 00:00:00,16.091,16.235,15.929,16.131,103100000.0
2009-09-30 04:00:00,16.168,16.341,16.069,16.288,90900000.0
2009-09-30 08:00:00,16.279,16.473,16.127,16.264,112100000.0
2009-09-30 12:00:00,16.4,16.495,16.097,16.161,108000000.0
2009-09-30 16:00:00,16.091,16.669,16.073,16.526,129300000.0
2009-09-30 20:00:00,16.632,16.702,16.405,16.476,87100000.0
2009-10-01 00:00:00,16.562,16.785,16.411,16.571,109250000.0
2009-10-01 04:00:00,16.596,16.713,16.369,16.514,89150000.0
2009-10-01 08:00:00,16.522,16.705,16.337,16.48,113750000.0
2009-10-01 12:00:00,16.559,16.693,16.363,16.599,108000000.0
2009-10-01 16:00:00,16.534,16.675,16.219,16.315,129400000.0
2009-10-01 20:00:00,16.41,16.509,16.144,16.284,77650000.0
2009-10-02 00:00:00,16.451,16.451,16.034,16.221,102450000.0
2009-10-02 04:00:00,16.247,16.375,16.089,16.306,88000000.0
2009-10-02 08:00:00,16.318,16.423,16.07,16.087,113250000.0
2009-10-02 12:00:00,16.217,16.355,15.76,16.203,108000000.0
2009-10-02 16:00:00,16.146,16.437,15.919,16.026,129450000.0
2009-10-02 20:00:00,16.109,16.215,15.91,16.118,72750000.0
2009-10-04 20:00:00,16.124,16.144,15.961,16.089,7750000.0
2009-10-05 00:00:00,16.117,16.222,15.84,16.106,117400000.0
2009-10-05 04:00:00,16.13,16.313,15.971,16.208,95250000.0
2009-10-05 08:00:00,16.192,16.341,16.058,16.11,114300000.0
2009-10-05 12:00:00,16.222,16.296,15.948,16.183,107400000.0
2009-10-05 16:00:00,16.125,16.629,15.958,16.465,129100000.0
2009-10-05 20:00:00,16.565,16.649,16.341,16.61,92000000.0
2009-10-06 00:00:00,16.585,16.913,16.382,16.817,115100000.0
2009-10-06 04:00:00,16.85,16.933,16.638,16.828,98300000.0
2009-10-06 08:00:00,16.812,16.936,16.624,16.799,114100000.0
2009-10-06 12:00:00,16.899,17.212,16.724,17.095,108000000.0
2009-10-06 16:00:00,17.019,17.392,16.97,17.063,129400000.0
2009-10-06 20:00:00,17.17,17.378,16.958,17.201,87950000.0
2009-10-07 00:00:00,17.269,17.422,17.11,17.268,111400000.0
2009-10-07 04:00:00,17.248,17.399,17.129,17.318,93050000.0
2009-10-07 08:00:00,17.349,17.489,17.122,17.32,113900000.0
2009-10-07 12:00:00,17.434,17.496,17.133,17.248,108000000.0
2009-10-07 16:00:00,17.184,17.563,17.129,17.306,129400000.0
2009-10-07 20:00:00,17.393,17.597,17.226,17.436,80050000.0
2009-10-08 00:00:00,17.539,17.886,17.39,17.747,112550000.0
2009-10-08 04:00:00,17.791,17.87,17.579,17.764,96750000.0
2009-10-08 08:00:00,17.755,17.943,17.543,17.58,113450000.0
2009-10-08 12:00:00,17.711,17.846,17.347,17.451,108000000.0
2009-10-08 16:00:00,17.395,17.878,17.318,17.608,130300000.0
2009-10-08 20:00:00,17.707,17.833,17.493,17.603,78250000.0
2009-10-09 00:00:00,17.737,17.789,17.396,17.513,118400000.0
2009-10-09 04:00:00,17.507,17.728,17.399,17.601,94850000.0
2009-10-09 08:00:00,17.595,17.648,17.318,17.422,113500000.0
2009-10-09 12:00:00,17.552,17.721,17.388,17.576,108000000.0
2009-10-09 16:00:00,17.523,17.786,17.366,17.517,128400000.0
2009-10-09 20:00:00,17.604,17.77,17.437,17.573,60600000.0
2009-10-11 20:00:00,17.657,17.698,17.504,17.504,6800000.0
2009-10-12 00:00:00,17.648,17.925,17.533,17.711,113150000.0
2009-10-12 04:00:00,17.649,17.864,17.571,17.772,91600000.0
2009-10-12 08:00:00,17.664,17.873,17.515,17.668,129400000.0
2009-10-12 12:00:00,17.755,17.909,17.55,17.817,108000000.0
2009-10-12 16:00:00,17.736,17.896,17.558,17.766,114750000.0
2009-10-12 20:00:00,17.754,17.809,17.509,17.71,84200000.0
2009-10-13 00:00:00,17.629,17.812,17.518,17.716,111450000.0
2009-10-13 04:00:00,17.738,17.835,17.54,17.743,91100000.0
2009-10-13 08:00:00,17.651,17.937,17.555,17.708,126650000.0
2009-10-13 12:00:00,17.782,18.013,17.473,17.649,108100000.0
2009-10-13 16:00:00,17.528,17.842,17.367,17.803,114500000.0
2009-10-13 20:00:00,17.799,17.815,17.476,17.71,93100000.0
2009-10-14 00:00:00,17.703,17.901,17.588,17.825,118200000.0
2009-10-14 04:00:00,17.722,18.045,17.681,17.933,98550000.0
2009-10-14 08:00:00,17.835,18.098,17.695,17.695,130300000.0
2009-10-14 12:00:00,17.75,17.931,17.565,17.836,108050000.0
2009-10-14 16:00:00,17.714,17.925,17.621,17.824,114500000.0
2009-10-14 20:00:00,17.811,17.932,17.639,17.813,86450000.0
2009-10-15 00:00:00,17.826,17.976,17.655,17.813,117050000.0
2009-10-15 04:00:00,17.817,17.986,17.656,17.907,100850000.0
2009-10-15 08:00:00,17.8,17.945,17.306,17.36,130000000.0
2009-10-15 12:00:00,17.416,17.616,17.172,17.548,108150000.0
2009-10-15 16:00:00,17.421,17.717,17.15,17.33,114500000.0
2009-10-15 20:00:00,17.333,17.434,17.1,17.277,89400000.0
2009-10-16 00:00:00,17.282,17.504,17.117,17.453,115350000.0
2009-10-16 04:00:00,17.436,17.507,17.09,17.284,99550000.0
2009-10-16 08:00:00,17.201,17.459,17.099,17.184,130000000.0
2009-10-16 12:00:00,17.27,17.408,17.036,17.294,107900000.0
2009-10-16 16:00:00,17.172,17.535,17.133,17.353,114500000.0
2009-10-16 20:00:00,17.36,17.491,17.185,17.355,69400000.0
2009-10-18 20:00:00,17.358,17.404,17.252,17.352,4400000.0
2009-10-19 00:00:00,17.33,17.562,17.105,17.243,111800000.0
2009-10-19 04:00:00,17.324,17.45,17.132,17.355,103400000.0
2009-10-19 08:00:00,17.378,17.559,17.172,17.364,114500000.0
2009-10-19 12:00:00,17.469,17.541,17.177,17.262,108150000.0
2009-10-19 16:00:00,17.196,17.638,17.196,17.45,130050000.0
2009-10-19 20:00:00,17.565,17.868,17.411,17.8,96000000.0
2009-10-20 00:00:00,17.794,17.909,17.574,17.76,118000000.0
2009-10-20 04:00:00,17.86,17.955,17.594,17.776,110100000.0
2009-10-20 08:00:00,17.775,17.855,17.509,17.558,114400000.0
2009-10-20 12:00:00,17.693,17.802,17.515,17.634,108100000.0
2009-10-20 16:00:00,17.576,17.734,17.264,17.431,130400000.0
2009-10-20 20:00:00,17.499,17.614,17.285,17.426,92700000.0
2009-10-21 00:00:00,17.444,17.558,17.171,17.27,120050000.0
2009-10-21 04:00:00,17.341,17.517,17.156,17.406,110550000.0
2009-10-21 08:00:00,17.425,17.545,17.239,17.289,114500000.0
2009-10-21 12:00:00,17.425,17.541,17.128,17.375,108000000.0
2009-10-21 16:00:00,17.322,17.812,17.322,17.607,130750000.0
2009-10-21 20:00:00,17.698,17.793,17.432,17.621,92450000.0
2009-10-22 00:00:00,17.636,17.749,17.451,17.596,120500000.0
2009-10-22 04:00:00,17.709,17.768,17.374,17.555,112500000.0
2009-10-22 08:00:00,17.557,17.637,17.224,17.379,114550000.0
2009-10-22 12:00:00,17.498,17.582,17.248,17.324,108000000.0
2009-10-22 16:00:00,17.272,17.644,17.23,17.446,130650000.0
2009-10-22 20:00:00,17.51,17.761,17.376,17.65,94850000.0
2009-10-23 00:00:00,17.652,17.785,17.453,17.606,119800000.0
2009-10-23 04:00:00,17.642,17.771,17.451,17.687,108150000.0
2009-10-23 08:00:00,17.682,17.754,17.452,17.578,114450000.0
2009-10-23 12:00:00,17.694,17.936,17.476,17.764,108300000.0
2009-10-23 16:00:00,17.728,17.882,17.318,17.562,130750000.0
2009-10-23 20:00:00,17.673,17.711,17.442,17.556,75800000.0
2009-10-25 20:00:00,17.647,17.688,17.463,17.515,8300000.0
2009-10-26 00:00:00,17.655,17.72,17.349,17.577,121700000.0
2009-10-26 04:00:00,17.619,17.724,17.449,17.622,109050000.0
2009-10-26 08:00:00,17.613,17.772,17.476,17.55,114400000.0
2009-10-26 12:00:00,17.687,17.76,17.435,17.636,108300000.0
2009-10-26 16:00:00,17.574,17.754,16.867,17.007,130750000.0
2009-10-26 20:00:00,17.081,17.177,16.884,17.04,113550000.0
2009-10-27 00:00:00,17.01,17.186,16.843,17.18,128800000.0
2009-10-27 04:00:00,17.027,17.253,16.952,17.128,111350000.0
2009-10-27 08:00:00,17.142,17.258,16.863,16.89,114450000.0
2009-10-27 12:00:00,17.029,17.189,16.68,16.742,108100000.0
2009-10-27 16:00:00,16.682,16.852,16.352,16.443,130800000.0
2009-10-27 20:00:00,16.537,16.73,16.361,16.72,106300000.0
2009-10-28 00:00:00,16.672,16.808,16.494,16.653,121550000.0
2009-10-28 04:00:00,16.718,16.785,16.451,16.633,110050000.0
2009-10-28 08:00:00,16.626,16.755,16.341,16.412,114450000.0
2009-10-28 12:00:00,16.519,16.606,16.152,16.351,108100000.0
2009-10-28 16:00:00,16.292,16.446,15.966,16.106,130750000.0
2009-10-28 20:00:00,16.199,16.251,15.913,16.056,102950000.0
2009-10-29 00:00:00,16.072,16.326,15.927,16.159,127650000.0
2009-10-29 04:00:00,16.205,16.3,16.017,16.208,110550000.0
2009-10-29 08:00:00,16.215,16.366,16.043,16.185,114500000.0
2009-10-29 12:00:00,16.296,16.552,16.092,16.413,108150000.0
2009-10-29 16:00:00,16.35,16.693,16.295,16.489,130900000.0
2009-10-29 20:00:00,16.57,16.71,16.43,16.65,98400000.0
2009-10-30 00:00:00,16.642,16.713,16.404,16.581,129250000.0
2009-10-30 04:00:00,16.614,16.749,16.416,16.67,109100000.0
2009-10-30 08:00:00,16.668,16.73,16.37,16.442,114350000.0
2009-10-30 12:00:00,16.541,16.637,16.256,16.355,108250000.0
2009-10-30 16:00:00,16.292,16.502,15.977,16.127,130450000.0
2009-10-30 20:00:00,16.217,16.408,16.072,16.209,76750000.0
2009-11-02 00:00:00,16.243,16.456,16.083,16.357,140050000.0
2009-11-02 04:00:00,16.34,16.463,16.136,16.41,106900000.0
2009-11-02 08:00:00,16.324,16.661,16.21,16.44,130950000.0
2009-11-02 12:00:00,16.499,16.644,16.274,16.415,108000000.0
2009-11-02 16:00:00,16.312,16.696,16.222,16.453,114500000.0
2009-11-02 20:00:00,16.44,16.5,16.162,16.426,105850000.0
2009-11-03 00:00:00,16.354,16.669,16.238,16.615,128900000.0
2009-11-03 04:00:00,16.613,16.698,16.364,16.577,106450000.0
2009-11-03 08:00:00,16.449,16.64,16.228,16.228,131200000.0
2009-11-03 12:00:00,16.281,16.47,16.125,16.285,108050000.0
2009-11-03 16:00:00,16.192,17.06,16.085,17.013,114950000.0
2009-11-03 20:00:00,16.989,17.318,16.823,17.191,111800000.0
2009-11-04 00:00:00,17.121,17.253,16.88,17.111,120350000.0
2009-11-04 04:00:00,17.096,17.231,16.947,17.138,101850000.0
2009-11-04 08:00:00,17.038,17.379,16.959,17.169,130000000.0
2009-11-04 12:00:00,17.202,17.536,17.143,17.391,108250000.0
2009-11-04 16:00:00,17.286,17.605,17.225,17.422,114650000.0
2009-11-04 20:00:00,17.409,17.535,17.163,17.436,109450000.0
2009-11-05 00:00:00,17.437,17.499,17.171,17.332,128350000.0
2009-11-05 04:00:00,17.313,17.407,17.048,17.287,106050000.0
2009-11-05 08:00:00,17.178,17.478,17.046,17.221,131000000.0
2009-11-05 12:00:00,17.294,17.513,17.177,17.416,108500000.0
2009-11-05 16:00:00,17.317,17.493,17.162,17.326,114600000.0
2009-11-05 20:00:00,17.34,17.452,17.15,17.381,108200000.0
2009-11-06 00:00:00,17.288,17.49,17.177,17.403,123850000.0
2009-11-06 04:00:00,17.396,17.526,17.25,17.432,102900000.0
2009-11-06 08:00:00,17.32,17.582,17.27,17.383,131350000.0
2009-11-06 12:00:00,17.443,17.567,17.166,17.289,107600000.0
2009-11-06 16:00:00,17.187,17.568,17.143,17.319,114400000.0
2009-11-06 20:00:00,17.329,17.408,17.134,17.316,98200000.0
2009-11-09 00:00:00,17.248,17.541,17.2,17.53,131150000.0
2009-11-09 04:00:00,17.508,17.762,17.334,17.643,111400000.0
2009-11-09 08:00:00,17.621,17.789,17.456,17.617,114450000.0
2009-11-09 12:00:00,17.704,17.776,17.475,17.571,108150000.0
2009-11-09 16:00:00,17.512,17.722,17.428,17.45,130950000.0
2009-11-09 20:00:00,17.557,17.635,17.268,17.564,103050000.0
2009-11-10 00:00:00,17.543,17.669,17.342,17.522,125950000.0
2009-11-10 04:00:00,17.484,17.579,17.224,17.374,112750000.0
2009-11-10 08:00:00,17.367,17.47,17.1,17.293,114500000.0
2009-11-10 12:00:00,17.398,17.473,17.033,17.264,107650000.0
2009-11-10 16:00:00,17.199,17.549,16.992,17.111,131400000.0
2009-11-10 20:00:00,17.196,17.363,17.016,17.2,104800000.0
2009-11-11 00:00:00,17.286,17.402,17.126,17.31,127500000.0
2009-11-11 04:00:00,17.349,17.411,17.133,17.302,113850000.0
2009-11-11 08:00:00,17.333,17.64,17.159,17.396,115300000.0
2009-11-11 12:00:00,17.52,17.719,17.353,17.563,108000000.0
2009-11-11 16:00:00,17.48,17.711,17.205,17.317,130450000.0
2009-11-11 20:00:00,17.409,17.649,17.273,17.552,99800000.0
2009-11-12 00:00:00,17.561,17.754,17.371,17.674,138200000.0
2009-11-12 04:00:00,17.672,17.749,17.415,17.605,108100000.0
2009-11-12 08:00:00,17.597,17.728,17.295,17.325,114350000.0
2009-11-12 12:00:00,17.444,17.554,17.222,17.369,107700000.0
2009-11-12 16:00:00,17.317,17.528,17.048,17.138,131400000.0
2009-11-12 20:00:00,17.232,17.373,17.015,17.195,103950000.0
2009-11-13 00:00:00,17.16,17.342,17.005,17.209,125000000.0
2009-11-13 04:00:00,17.204,17.323,17.049,17.217,111000000.0
2009-11-13 08:00:00,17.243,17.385,17.069,17.2,114450000.0
2009-11-13 12:00:00,17.296,17.358,17.0,17.188,108050000.0
2009-11-13 16:00:00,17.13,17.449,16.888,17.234,131400000.0
2009-11-13 20:00:00,17.333,17.452,17.13,17.402,96950000.0
2009-11-16 00:00:00,17.383,17.688,17.23,17.61,133300000.0
2009-11-16 04:00:00,17.602,17.717,17.424,17.625,111500000.0
2009-11-16 08:00:00,17.608,17.909,17.453,17.634,114600000.0
2009-11-16 12:00:00,17.747,17.872,17.519,17.746,108250000.0
2009-11-16 16:00:00,17.678,18.312,17.628,18.094,130950000.0
2009-11-16 20:00:00,18.21,18.448,18.049,18.338,104250000.0
2009-11-17 00:00:00,18.329,18.429,18.107,18.26,134900000.0
2009-11-17 04:00:00,18.294,18.312,18.019,18.161,115150000.0
2009-11-17 08:00:00,18.18,18.331,17.949,18.051,114950000.0
2009-11-17 12:00:00,18.162,18.285,17.908,18.143,108150000.0
2009-11-17 16:00:00,18.078,18.421,18.032,18.226,131000000.0
2009-11-17 20:00:00,18.336,18.451,18.13,18.41,99700000.0
2009-11-18 00:00:00,18.375,18.54,18.215,18.389,132300000.0
2009-11-18 04:00:00,18.406,18.473,18.126,18.294,109450000.0
2009-11-18 08:00:00,18.33,18.691,18.113,18.544,114150000.0
2009-11-18 12:00:00,18.643,18.822,18.421,18.523,107850000.0
2009-11-18 16:00:00,18.483,18.801,18.344,18.36,131400000.0
2009-11-18 20:00:00,18.469,18.599,18.23,18.438,104500000.0
2009-11-19 00:00:00,18.523,18.64,18.301,18.578,128900000.0
2009-11-19 04:00:00,18.557,18.572,18.245,18.421,109350000.0
2009-11-19 08:00:00,18.426,18.577,18.008,18.094,114550000.0
2009-11-19 12:00:00,18.203,18.424,17.974,18.281,108300000.0
2009-11-19 16:00:00,18.217,18.547,18.021,18.335,131300000.0
2009-11-19 20:00:00,18.404,18.581,18.247,18.485,105700000.0
2009-11-20 00:00:00,18.496,18.571,18.206,18.37,128000000.0
2009-11-20 04:00:00,18.404,18.571,18.178,18.51,111400000.0
2009-11-20 08:00:00,18.525,18.595,18.151,18.2,115300000.0
2009-11-20 12:00:00,18.281,18.384,17.874,18.138,107900000.0
2009-11-20 16:00:00,18.066,18.431,18.037,18.204,131050000.0
2009-11-20 20:00:00,18.309,18.542,18.164,18.474,103350000.0
2009-11-23 00:00:00,18.437,18.71,18.31,18.635,142800000.0
2009-11-23 04:00:00,18.676,18.806,18.47,18.703,106700000.0
2009-11-23 08:00:00,18.638,18.858,18.535,18.623,130850000.0
2009-11-23 12:00:00,18.729,18.868,18.523,18.702,108050000.0
2009-11-23 16:00:00,18.58,18.904,18.47,18.647,114850000.0
2009-11-23 20:00:00,18.625,18.701,18.361,18.589,111350000.0
2009-11-24 00:00:00,18.577,18.665,18.304,18.49,125250000.0
2009-11-24 04:00:00,18.496,18.674,18.347,18.564,105900000.0
2009-11-24 08:00:00,18.48,18.618,18.266,18.41,131200000.0
2009-11-24 12:00:00,18.477,18.694,18.33,18.536,107900000.0
2009-11-24 16:00:00,18.418,18.584,18.169,18.406,115000000.0
2009-11-24 20:00:00,18.391,18.57,18.216,18.515,107900000.0
2009-11-25 00:00:00,18.481,18.614,18.288,18.549,119650000.0
2009-11-25 04:00:00,18.579,18.736,18.436,18.599,108250000.0
2009-11-25 08:00:00,18.508,18.781,18.427,18.471,131450000.0
2009-11-25 12:00:00,18.545,18.714,18.383,18.633,107400000.0
2009-11-25 16:00:00,18.53,18.759,18.362,18.676,114900000.0
2009-11-25 20:00:00,18.638,18.88,18.504,18.839,108400000.0
2009-11-26 00:00:00,18.819,18.913,18.606,18.813,111400000.0
2009-11-26 04:00:00,18.822,18.914,18.566,18.732,101400000.0
2009-11-26 08:00:00,18.625,18.827,18.246,18.316,131350000.0
2009-11-26 12:00:00,18.376,18.568,18.263,18.513,107000000.0
2009-11-26 16:00:00,18.395,18.577,18.258,18.551,113100000.0
2009-11-26 20:00:00,18.533,18.676,18.388,18.602,31350000.0
2009-11-27 00:00:00,18.598,18.677,18.227,18.442,122600000.0
2009-11-27 04:00:00,18.472,18.5,17.9,18.058,105250000.0
2009-11-27 08:00:00,17.925,18.116,17.538,17.811,131200000.0
2009-11-27 12:00:00,17.913,18.112,17.699,17.804,108100000.0
2009-11-27 16:00:00,17.676,18.456,17.639,18.221,114950000.0
2009-11-27 20:00:00,18.206,18.304,18.04,18.216,47200000.0
2009-11-30 00:00:00,18.238,18.502,18.008,18.448,129000000.0
2009-11-30 04:00:00,18.431,18.51,17.95,18.133,104350000.0
2009-11-30 08:00:00,18.052,18.304,17.925,18.025,131300000.0
2009-11-30 12:00:00,18.063,18.264,17.943,18.18,107500000.0
2009-11-30 16:00:00,18.079,18.403,17.966,18.267,115050000.0
2009-11-30 20:00:00,18.258,18.512,18.136,18.354,105200000.0
2009-12-01 00:00:00,18.456,18.579,18.225,18.451,124450000.0
2009-12-01 04:00:00,18.419,18.516,18.205,18.415,100250000.0
2009-12-01 08:00:00,18.284,18.804,18.227,18.518,130950000.0
2009-12-01 12:00:00,18.572,18.783,18.469,18.715,107950000.0
2009-12-01 16:00:00,18.621,19.231,18.567,19.066,115000000.0
2009-12-01 20:00:00,19.065,19.173,18.85,19.065,113350000.0
2009-12-02 00:00:00,19.058,19.217,18.868,19.1,125450000.0
2009-12-02 04:00:00,19.142,19.359,18.942,19.267,106500000.0
2009-12-02 08:00:00,19.189,19.35,18.986,19.055,132750000.0
2009-12-02 12:00:00,19.135,19.309,18.943,19.209,107850000.0
2009-12-02 16:00:00,19.1,19.396,18.975,19.202,115100000.0
2009-12-02 20:00:00,19.193,19.319,18.975,19.204,111200000.0
2009-12-03 00:00:00,19.211,19.459,18.982,19.35,124700000.0
2009-12-03 04:00:00,19.347,19.435,19.006,19.166,107800000.0
2009-12-03 08:00:00,19.061,19.307,18.948,19.042,131050000.0
2009-12-03 12:00:00,19.109,19.244,18.867,18.987,108000000.0
2009-12-03 16:00:00,18.895,19.118,18.598,18.985,115050000.0
2009-12-03 20:00:00,18.991,19.133,18.644,18.81,115300000.0
2009-12-04 00:00:00,18.771,18.872,18.438,18.73,129300000.0
2009-12-04 04:00:00,18.699,18.847,18.519,18.782,106650000.0
2009-12-04 08:00:00,18.676,18.913,18.581,18.682,131500000.0
2009-12-04 12:00:00,18.761,18.881,18.366,18.556,107900000.0
2009-12-04 16:00:00,18.43,18.802,18.261,18.509,114850000.0
2009-12-04 20:00:00,18.514,18.556,18.144,18.493,112350000.0
2009-12-07 00:00:00,18.43,18.537,18.007,18.135,122200000.0
2009-12-07 04:00:00,18.123,18.35,17.892,18.18,113950000.0
2009-12-07 08:00:00,18.205,18.313,17.785,17.971,114850000.0
2009-12-07 12:00:00,18.086,18.231,17.869,18.002,107500000.0
2009-12-07 16:00:00,17.933,18.227,17.676,18.084,131050000.0
2009-12-07 20:00:00,18.174,18.314,17.965,18.156,102450000.0
2009-12-08 00:00:00,18.146,18.373,17.986,18.309,131800000.0
2009-12-08 04:00:00,18.296,18.328,17.989,18.2,111250000.0
2009-12-08 08:00:00,18.203,18.284,17.907,18.097,114850000.0
2009-12-08 12:00:00,18.21,18.298,17.603,17.847,107650000.0
2009-12-08 16:00:00,17.807,18.033,17.64,17.712,131400000.0
2009-12-08 20:00:00,17.807,17.869,17.37,17.547,107050000.0
2009-12-09 00:00:00,17.529,17.721,17.372,17.709,134100000.0
2009-12-09 04:00:00,17.716,17.763,17.446,17.653,112950000.0
2009-12-09 08:00:00,17.647,17.737,17.308,17.563,114500000.0
2009-12-09 12:00:00,17.658,17.877,17.503,17.713,107300000.0
2009-12-09 16:00:00,17.644,17.886,17.298,17.345,131650000.0
2009-12-09 20:00:00,17.418,17.471,16.959,17.349,105900000.0
2009-12-10 00:00:00,17.337,17.528,17.179,17.44,124300000.0
2009-12-10 04:00:00,17.455,17.523,17.143,17.292,112300000.0
2009-12-10 08:00:00,17.321,17.423,17.144,17.225,114500000.0
2009-12-10 12:00:00,17.328,17.458,17.122,17.253,107700000.0
2009-12-10 16:00:00,17.209,17.449,16.998,17.106,131500000.0
2009-12-10 20:00:00,17.195,17.435,16.961,17.368,102000000.0
2009-12-11 00:00:00,17.352,17.474,17.115,17.308,126300000.0
2009-12-11 04:00:00,17.248,17.485,17.111,17.4,113850000.0
2009-12-11 08:00:00,17.392,17.54,17.206,17.378,114350000.0
2009-12-11 12:00:00,17.487,17.62,17.235,17.283,106550000.0
2009-12-11 16:00:00,17.219,17.382,16.75,16.975,131750000.0
2009-12-11 20:00:00,17.057,17.227,16.869,17.126,100850000.0
2009-12-14 00:00:00,17.083,17.321,16.893,17.218,136750000.0
2009-12-14 04:00:00,17.248,17.333,17.002,17.275,106400000.0
2009-12-14 08:00:00,17.194,17.368,17.056,17.094,129950000.0
2009-12-14 12:00:00,17.154,17.284,16.971,17.149,106950000.0
2009-12-14 16:00:00,17.041,17.384,16.981,17.277,114250000.0
2009-12-14 20:00:00,17.25,17.43,17.096,17.282,112250000.0
2009-12-15 00:00:00,17.343,17.442,17.146,17.335,122550000.0
2009-12-15 04:00:00,17.346,17.471,17.126,17.199,103300000.0
2009-12-15 08:00:00,17.206,17.365,17.001,17.033,132200000.0
2009-12-15 12:00:00,17.096,17.241,16.932,17.158,107300000.0
2009-12-15 16:00:00,17.028,17.415,17.018,17.339,114400000.0
2009-12-15 20:00:00,17.327,17.47,17.178,17.384,107900000.0
2009-12-16 00:00:00,17.378,17.447,17.139,17.356,125450000.0
2009-12-16 04:00:00,17.374,17.434,17.138,17.196,104450000.0
2009-12-16 08:00:00,17.225,17.519,17.146,17.45,130500000.0
2009-12-16 12:00:00,17.424,17.574,17.276,17.513,108100000.0
2009-12-16 16:00:00,17.383,17.767,17.307,17.61,114150000.0
2009-12-16 20:00:00,17.621,17.735,17.401,17.676,110450000.0
2009-12-17 00:00:00,17.668,17.795,17.505,17.648,128650000.0
2009-12-17 04:00:00,17.652,17.704,17.271,17.331,105350000.0
2009-12-17 08:00:00,17.345,17.587,17.247,17.345,129850000.0
2009-12-17 12:00:00,17.406,17.55,17.115,17.317,107050000.0
2009-12-17 16:00:00,17.185,17.505,16.946,17.207,113750000.0
2009-12-17 20:00:00,17.178,17.269,16.892,17.101,111100000.0
2009-12-18 00:00:00,17.08,17.28,16.94,17.222,123700000.0
2009-12-18 04:00:00,17.225,17.38,17.038,17.1,102900000.0
2009-12-18 08:00:00,17.117,17.345,17.037,17.205,132200000.0
2009-12-18 12:00:00,17.146,17.358,16.996,17.109,106650000.0
2009-12-18 16:00:00,17.022,17.357,16.926,17.26,114200000.0
2009-12-18 20:00:00,17.259,17.333,17.02,17.188,105250000.0
2009-12-21 00:00:00,17.248,17.474,17.09,17.355,115950000.0
2009-12-21 04:00:00,17.357,17.494,17.145,17.317,98500000.0
2009-12-21 08:00:00,17.239,17.409,17.083,17.168,127700000.0
2009-12-21 12:00:00,17.253,17.386,17.13,17.32,107800000.0
2009-12-21 16:00:00,17.225,17.399,16.822,17.0,114100000.0
2009-12-21 20:00:00,17.011,17.048,16.772,16.998,107400000.0
2009-12-22 00:00:00,17.002,17.091,16.749,16.936,117600000.0
2009-12-22 04:00:00,16.96,17.074,16.767,16.861,99350000.0
2009-12-22 08:00:00,16.847,17.125,16.805,16.951,130650000.0
2009-12-22 12:00:00,17.009,17.135,16.643,16.935,107650000.0
2009-12-22 16:00:00,16.84,17.126,16.583,17.098,114500000.0
2009-12-22 20:00:00,17.084,17.132,16.736,16.959,100050000.0
2009-12-23 00:00:00,16.952,17.021,16.748,16.966,105700000.0
2009-12-23 04:00:00,16.97,17.015,16.695,16.912,97050000.0
2009-12-23 08:00:00,16.823,17.045,16.762,16.839,124550000.0
2009-12-23 12:00:00,16.851,17.048,16.709,16.979,105800000.0
2009-12-23 16:00:00,16.887,17.237,16.861,17.138,113950000.0
2009-12-23 20:00:00,17.138,17.202,16.891,17.068,103000000.0
2009-12-24 00:00:00,17.078,17.25,16.864,17.165,120950000.0
2009-12-24 04:00:00,17.174,17.33,17.016,17.31,96350000.0
2009-12-24 08:00:00,17.12,17.39,17.097,17.254,134100000.0
2009-12-24 12:00:00,17.237,17.364,17.003,17.21,104200000.0
2009-12-24 16:00:00,17.096,17.47,17.077,17.415,98700000.0
2009-12-24 20:00:00,17.428,17.474,17.226,17.36,37000000.0
2009-12-25 00:00:00,17.418,17.544,17.253,17.288,29200000.0
2009-12-25 04:00:00,17.436,17.517,17.246,17.29,24700000.0
2009-12-25 08:00:00,17.32,17.538,17.288,17.416,33400000.0
2009-12-25 12:00:00,17.411,17.542,17.299,17.395,28250000.0
2009-12-25 16:00:00,17.365,17.566,17.322,17.455,29100000.0
2009-12-25 20:00:00,17.468,17.559,17.322,17.43,28350000.0
2009-12-28 00:00:00,17.488,17.551,17.285,17.509,122700000.0
2009-12-28 04:00:00,17.443,17.656,17.351,17.543,112900000.0
2009-12-28 08:00:00,17.56,17.618,17.32,17.417,114500000.0
2009-12-28 12:00:00,17.512,17.621,17.3,17.432,107200000.0
2009-12-28 16:00:00,17.374,17.611,17.245,17.364,136050000.0
2009-12-28 20:00:00,17.373,17.557,17.274,17.495,95300000.0
2009-12-29 00:00:00,17.473,17.543,17.165,17.368,140950000.0
2009-12-29 04:00:00,17.299,17.46,17.157,17.385,111000000.0
2009-12-29 08:00:00,17.369,17.478,17.228,17.305,116300000.0
2009-12-29 12:00:00,17.38,17.517,17.221,17.314,107750000.0
2009-12-29 16:00:00,17.266,17.469,16.941,16.956,134550000.0
2009-12-29 20:00:00,16.977,17.15,16.843,17.073,100500000.0
2009-12-30 00:00:00,17.043,17.196,16.765,16.919,138250000.0
2009-12-30 04:00:00,16.867,17.097,16.742,16.971,111800000.0
2009-12-30 08:00:00,16.977,17.073,16.781,16.823,115750000.0
2009-12-30 12:00:00,16.969,17.043,16.717,16.811,108650000.0
2009-12-30 16:00:00,16.748,16.913,16.562,16.651,134450000.0
2009-12-30 20:00:00,16.731,16.862,16.562,16.762,101500000.0
2009-12-31 00:00:00,16.755,16.755,16.61,16.687,1600000.0
