2005-01-03 00:00:00,0.7823,0.7836,0.7805,0.7829,829620000.0
2005-01-03 01:00:00,0.7832,0.7835,0.7811,0.7815,1181580000.0
2005-01-03 02:00:00,0.7815,0.7826,0.7812,0.7813,1131300000.0
2005-01-03 03:00:00,0.7812,0.7815,0.7792,0.7795,754200000.0
2005-01-03 04:00:00,0.7793,0.7793,0.7721,0.7734,1458120000.0
2005-01-03 05:00:00,0.7736,0.7757,0.7731,0.7741,1332420000.0
2005-01-03 06:00:00,0.7741,0.7752,0.7739,0.7752,1055880000.0
2005-01-03 07:00:00,0.7752,0.7754,0.7731,0.775,1081020000.0
2005-01-03 08:00:00,0.7749,0.7775,0.7743,0.7775,1231860000.0
2005-01-03 09:00:00,0.7774,0.7787,0.7771,0.7771,1231860000.0
2005-01-03 10:00:00,0.7772,0.7792,0.7763,0.7781,1206720000.0
2005-01-03 11:00:00,0.7781,0.7785,0.7779,0.7779,754200000.0
2005-01-03 12:00:00,0.7779,0.7783,0.7765,0.7768,905040000.0
2005-01-03 13:00:00,0.7768,0.7782,0.7761,0.7782,1307280000.0
2005-01-03 14:00:00,0.7783,0.7811,0.777,0.7772,1432980000.0
2005-01-03 15:00:00,0.777,0.7784,0.7745,0.778,1508400000.0
2005-01-03 16:00:00,0.7781,0.7783,0.7749,0.7765,1407840000.0
2005-01-03 17:00:00,0.7765,0.7788,0.7756,0.7785,1156440000.0
2005-01-03 18:00:00,0.7786,0.7792,0.7779,0.7781,1282140000.0
2005-01-03 19:00:00,0.7782,0.7795,0.7781,0.7786,754200000.0
2005-01-03 20:00:00,0.7784,0.7803,0.7782,0.7792,905040000.0
2005-01-03 21:00:00,0.7796,0.7796,0.7774,0.7774,1307280000.0
2005-01-03 22:00:00,0.7774,0.7779,0.7768,0.7779,1030740000.0
2005-01-03 23:00:00,0.7777,0.7779,0.7757,0.776,1106160000.0
2005-01-04 00:00:00,0.7759,0.7771,0.7754,0.7765,1257000000.0
2005-01-04 01:00:00,0.7767,0.7774,0.7756,0.7756,1055880000.0
2005-01-04 02:00:00,0.7757,0.7766,0.7754,0.7761,1231860000.0
2005-01-04 03:00:00,0.776,0.7774,0.776,0.7773,779340000.0
2005-01-04 04:00:00,0.7774,0.7786,0.777,0.7785,1156440000.0
2005-01-04 05:00:00,0.7786,0.7794,0.7782,0.7786,980460000.0
2005-01-04 06:00:00,0.7787,0.7798,0.7784,0.7796,980460000.0
2005-01-04 07:00:00,0.7797,0.7797,0.7774,0.7775,1282140000.0
2005-01-04 08:00:00,0.7776,0.7787,0.7761,0.7786,1483260000.0
2005-01-04 09:00:00,0.7785,0.7796,0.7765,0.7768,1407840000.0
2005-01-04 10:00:00,0.7767,0.7775,0.7736,0.7736,1432980000.0
2005-01-04 11:00:00,0.7735,0.7745,0.7717,0.7727,1483260000.0
2005-01-04 12:00:00,0.7725,0.775,0.7722,0.7747,1458120000.0
2005-01-04 13:00:00,0.7743,0.7748,0.7698,0.7715,1332420000.0
2005-01-04 14:00:00,0.7716,0.7741,0.7716,0.7734,1332420000.0
2005-01-04 15:00:00,0.7733,0.7738,0.772,0.7731,1432980000.0
2005-01-04 16:00:00,0.7728,0.773,0.7674,0.7682,1508400000.0
2005-01-04 17:00:00,0.7683,0.7684,0.7643,0.7664,1483260000.0
2005-01-04 18:00:00,0.7663,0.769,0.7663,0.7687,1407840000.0
2005-01-04 19:00:00,0.7686,0.7691,0.7674,0.7674,1081020000.0
2005-01-04 20:00:00,0.7675,0.7675,0.7633,0.7644,1332420000.0
2005-01-04 21:00:00,0.7642,0.765,0.7637,0.7647,1332420000.0
2005-01-04 22:00:00,0.7648,0.7665,0.7645,0.7648,1206720000.0
2005-01-04 23:00:00,0.7648,0.7657,0.7639,0.7645,1181580000.0
2005-01-05 00:00:00,0.7646,0.7655,0.7635,0.7653,1332420000.0
2005-01-05 01:00:00,0.7655,0.7662,0.7646,0.7648,1156440000.0
2005-01-05 02:00:00,0.765,0.7659,0.7645,0.7646,1156440000.0
2005-01-05 03:00:00,0.7645,0.7655,0.7639,0.7647,1206720000.0
2005-01-05 04:00:00,0.7646,0.7648,0.7635,0.7645,1432980000.0
2005-01-05 05:00:00,0.7646,0.7653,0.7644,0.7645,779340000.0
2005-01-05 06:00:00,0.7646,0.7653,0.7646,0.7653,703920000.0
2005-01-05 07:00:00,0.7653,0.766,0.7646,0.7659,1282140000.0
2005-01-05 08:00:00,0.7659,0.7673,0.7614,0.7633,1458120000.0
2005-01-05 09:00:00,0.7632,0.7655,0.7632,0.7643,1508400000.0
2005-01-05 10:00:00,0.7642,0.765,0.7631,0.7632,1382700000.0
2005-01-05 11:00:00,0.7633,0.7635,0.7594,0.7623,1483260000.0
2005-01-05 12:00:00,0.7624,0.7634,0.761,0.7618,1407840000.0
2005-01-05 13:00:00,0.762,0.763,0.7605,0.7621,1483260000.0
2005-01-05 14:00:00,0.7622,0.7638,0.7609,0.7637,1458120000.0
2005-01-05 15:00:00,0.7636,0.7655,0.7631,0.7643,1483260000.0
2005-01-05 16:00:00,0.7642,0.7667,0.7637,0.7663,1483260000.0
2005-01-05 17:00:00,0.7664,0.7679,0.7659,0.7674,1483260000.0
2005-01-05 18:00:00,0.7674,0.7679,0.765,0.766,1231860000.0
2005-01-05 19:00:00,0.7659,0.766,0.7648,0.765,905040000.0
2005-01-05 20:00:00,0.7649,0.7655,0.7641,0.7653,1106160000.0
2005-01-05 21:00:00,0.7653,0.7654,0.7643,0.7648,1005600000.0
2005-01-05 22:00:00,0.7646,0.7653,0.7637,0.7645,1156440000.0
2005-01-05 23:00:00,0.7646,0.7646,0.7638,0.7644,879900000.0
2005-01-06 00:00:00,0.7641,0.7654,0.7639,0.765,578220000.0
2005-01-06 01:00:00,0.7648,0.7648,0.764,0.7641,628500000.0
2005-01-06 02:00:00,0.7641,0.7648,0.7641,0.7645,955320000.0
2005-01-06 03:00:00,0.7646,0.765,0.7642,0.7645,905040000.0
2005-01-06 04:00:00,0.7646,0.7646,0.7637,0.7637,226260000.0
2005-01-06 05:00:00,0.7639,0.7641,0.7633,0.7635,578220000.0
2005-01-06 06:00:00,0.7635,0.7642,0.763,0.7641,1030740000.0
2005-01-06 07:00:00,0.7639,0.7641,0.7612,0.7613,1181580000.0
2005-01-06 08:00:00,0.7616,0.7621,0.7596,0.7616,1508400000.0
2005-01-06 09:00:00,0.7615,0.7617,0.758,0.7587,1332420000.0
2005-01-06 10:00:00,0.7587,0.7595,0.7577,0.758,1407840000.0
2005-01-06 11:00:00,0.7581,0.7592,0.7579,0.7588,1407840000.0
2005-01-06 12:00:00,0.7587,0.7614,0.7574,0.7605,1432980000.0
2005-01-06 13:00:00,0.7606,0.7619,0.7601,0.7612,1458120000.0
2005-01-06 14:00:00,0.7612,0.7627,0.7596,0.7616,1508400000.0
2005-01-06 15:00:00,0.7615,0.763,0.761,0.7624,1483260000.0
2005-01-06 16:00:00,0.7625,0.7627,0.7603,0.7609,1483260000.0
2005-01-06 17:00:00,0.7609,0.763,0.7601,0.7604,1432980000.0
2005-01-06 18:00:00,0.7605,0.761,0.7586,0.7609,1407840000.0
2005-01-06 19:00:00,0.7609,0.761,0.7602,0.7605,1005600000.0
2005-01-06 20:00:00,0.7604,0.761,0.76,0.7606,1231860000.0
2005-01-06 21:00:00,0.7605,0.7607,0.7592,0.7605,1231860000.0
2005-01-06 22:00:00,0.7605,0.7613,0.76,0.7606,879900000.0
2005-01-06 23:00:00,0.7608,0.7622,0.7606,0.7618,1156440000.0
2005-01-07 00:00:00,0.7617,0.7621,0.7613,0.7621,1131300000.0
2005-01-07 01:00:00,0.7621,0.7623,0.7594,0.7594,1332420000.0
2005-01-07 02:00:00,0.7596,0.7625,0.7587,0.7619,1458120000.0
2005-01-07 03:00:00,0.7619,0.7619,0.7612,0.7614,1005600000.0
2005-01-07 04:00:00,0.7613,0.7619,0.7612,0.7617,1131300000.0
2005-01-07 05:00:00,0.7616,0.7626,0.7616,0.7625,1156440000.0
2005-01-07 06:00:00,0.7624,0.7627,0.7614,0.7622,1257000000.0
2005-01-07 07:00:00,0.7621,0.7623,0.761,0.7612,1081020000.0
2005-01-07 08:00:00,0.7613,0.7627,0.7613,0.7625,1407840000.0
2005-01-07 09:00:00,0.7624,0.7637,0.7612,0.7623,1458120000.0
2005-01-07 10:00:00,0.7623,0.7657,0.7621,0.7646,1458120000.0
2005-01-07 11:00:00,0.7646,0.7655,0.7632,0.7634,1458120000.0
2005-01-07 12:00:00,0.7633,0.7639,0.7623,0.7634,1508400000.0
2005-01-07 13:00:00,0.7634,0.7641,0.7621,0.7621,1206720000.0
2005-01-07 14:00:00,0.7621,0.7655,0.7596,0.7636,1483260000.0
2005-01-07 15:00:00,0.7637,0.7667,0.7635,0.7649,1508400000.0
2005-01-07 16:00:00,0.7648,0.765,0.7562,0.7576,1508400000.0
2005-01-07 17:00:00,0.7579,0.7596,0.757,0.7573,1483260000.0
2005-01-07 18:00:00,0.7571,0.7579,0.7539,0.7556,1483260000.0
2005-01-07 19:00:00,0.7558,0.7578,0.7547,0.7553,1407840000.0
2005-01-07 20:00:00,0.7555,0.7567,0.7555,0.7562,1282140000.0
2005-01-07 21:00:00,0.7558,0.7569,0.7554,0.7565,1131300000.0
2005-01-07 22:00:00,0.7565,0.7577,0.7563,0.7572,1005600000.0
2005-01-10 00:00:00,0.7573,0.7584,0.7569,0.7581,1156440000.0
2005-01-10 01:00:00,0.7582,0.7584,0.7574,0.758,1206720000.0
2005-01-10 02:00:00,0.758,0.7583,0.7565,0.7567,1181580000.0
2005-01-10 03:00:00,0.7568,0.7572,0.7565,0.757,1106160000.0
2005-01-10 04:00:00,0.7571,0.7585,0.757,0.7581,1332420000.0
2005-01-10 05:00:00,0.7582,0.7593,0.7576,0.758,1206720000.0
2005-01-10 06:00:00,0.758,0.7585,0.758,0.7581,955320000.0
2005-01-10 07:00:00,0.7579,0.7583,0.7573,0.7582,1206720000.0
2005-01-10 08:00:00,0.758,0.7592,0.757,0.7575,1483260000.0
2005-01-10 09:00:00,0.7576,0.7589,0.7574,0.7583,1432980000.0
2005-01-10 10:00:00,0.7582,0.7595,0.7566,0.7584,1483260000.0
2005-01-10 11:00:00,0.7584,0.7594,0.7579,0.759,1332420000.0
2005-01-10 12:00:00,0.7588,0.7595,0.758,0.759,1382700000.0
2005-01-10 13:00:00,0.7589,0.7596,0.7579,0.7592,1382700000.0
2005-01-10 14:00:00,0.7592,0.7607,0.7587,0.7601,1458120000.0
2005-01-10 15:00:00,0.7602,0.7604,0.7589,0.759,1483260000.0
2005-01-10 16:00:00,0.759,0.7591,0.7571,0.7587,1483260000.0
2005-01-10 17:00:00,0.7587,0.7602,0.7583,0.7594,1382700000.0
2005-01-10 18:00:00,0.7594,0.76,0.7583,0.7592,1483260000.0
2005-01-10 19:00:00,0.7593,0.7595,0.7584,0.7587,1357560000.0
2005-01-10 20:00:00,0.7587,0.7589,0.758,0.7585,1231860000.0
2005-01-10 21:00:00,0.7584,0.7585,0.7578,0.758,980460000.0
2005-01-10 22:00:00,0.758,0.7581,0.7573,0.7574,1181580000.0
2005-01-10 23:00:00,0.7574,0.7591,0.7573,0.7582,1332420000.0
2005-01-11 00:00:00,0.7583,0.7592,0.7581,0.7589,1382700000.0
2005-01-11 01:00:00,0.7589,0.7595,0.7581,0.7591,1357560000.0
2005-01-11 02:00:00,0.7592,0.7598,0.7589,0.7596,1231860000.0
2005-01-11 03:00:00,0.7595,0.7602,0.7594,0.7601,1307280000.0
2005-01-11 04:00:00,0.76,0.7601,0.7595,0.7598,1030740000.0
2005-01-11 05:00:00,0.7599,0.7607,0.7596,0.7605,1357560000.0
2005-01-11 06:00:00,0.7604,0.7616,0.7602,0.761,1231860000.0
2005-01-11 07:00:00,0.7611,0.762,0.7603,0.7606,1357560000.0
2005-01-11 08:00:00,0.7606,0.7639,0.7605,0.7634,1508400000.0
2005-01-11 09:00:00,0.7634,0.7637,0.7609,0.7609,1458120000.0
2005-01-11 10:00:00,0.761,0.7628,0.7609,0.7619,1432980000.0
2005-01-11 11:00:00,0.762,0.7637,0.7619,0.7629,1307280000.0
2005-01-11 12:00:00,0.7628,0.7631,0.7616,0.7625,1231860000.0
2005-01-11 13:00:00,0.7626,0.7627,0.7609,0.7611,1257000000.0
2005-01-11 14:00:00,0.7612,0.7625,0.7609,0.7619,1508400000.0
2005-01-11 15:00:00,0.7619,0.7632,0.7619,0.7621,1382700000.0
2005-01-11 16:00:00,0.7622,0.7638,0.7617,0.7628,1357560000.0
2005-01-11 17:00:00,0.7627,0.7639,0.7624,0.7635,1307280000.0
2005-01-11 18:00:00,0.7633,0.764,0.7619,0.7626,1357560000.0
2005-01-11 19:00:00,0.7626,0.7632,0.7624,0.7629,1055880000.0
2005-01-11 20:00:00,0.7628,0.763,0.7617,0.7618,1081020000.0
2005-01-11 21:00:00,0.7617,0.7625,0.7609,0.762,1055880000.0
2005-01-11 22:00:00,0.7619,0.7625,0.7613,0.7614,1055880000.0
2005-01-11 23:00:00,0.7614,0.7621,0.7609,0.7621,1106160000.0
2005-01-12 00:00:00,0.762,0.7628,0.7619,0.7625,829620000.0
2005-01-12 01:00:00,0.7626,0.7634,0.7609,0.7609,1257000000.0
2005-01-12 02:00:00,0.7614,0.7616,0.7599,0.7605,905040000.0
2005-01-12 03:00:00,0.7604,0.7604,0.7592,0.7593,1206720000.0
2005-01-12 04:00:00,0.7592,0.76,0.7591,0.7599,930180000.0
2005-01-12 05:00:00,0.76,0.7603,0.7597,0.7603,603360000.0
2005-01-12 06:00:00,0.76,0.7605,0.7598,0.7599,678780000.0
2005-01-12 07:00:00,0.76,0.7607,0.7599,0.7605,1131300000.0
2005-01-12 08:00:00,0.7604,0.7607,0.7559,0.7568,1508400000.0
2005-01-12 09:00:00,0.7569,0.7571,0.7552,0.7558,1483260000.0
2005-01-12 10:00:00,0.7556,0.7566,0.7552,0.7557,1508400000.0
2005-01-12 11:00:00,0.7558,0.7573,0.7554,0.7573,1307280000.0
2005-01-12 12:00:00,0.7572,0.7573,0.7548,0.7571,1357560000.0
2005-01-12 13:00:00,0.757,0.7591,0.7563,0.7588,1432980000.0
2005-01-12 14:00:00,0.7587,0.764,0.7571,0.7638,1483260000.0
2005-01-12 15:00:00,0.7639,0.7655,0.7625,0.7649,1508400000.0
2005-01-12 16:00:00,0.7648,0.7694,0.7647,0.7684,1508400000.0
2005-01-12 17:00:00,0.7682,0.769,0.7666,0.7678,1483260000.0
2005-01-12 18:00:00,0.7679,0.7684,0.7667,0.7671,1282140000.0
2005-01-12 19:00:00,0.7672,0.7678,0.7671,0.7677,754200000.0
2005-01-12 20:00:00,0.7675,0.7681,0.7672,0.7673,1055880000.0
2005-01-12 21:00:00,0.7675,0.7679,0.767,0.7673,879900000.0
2005-01-12 22:00:00,0.7672,0.7677,0.7661,0.7667,1005600000.0
2005-01-12 23:00:00,0.7666,0.7669,0.7658,0.766,980460000.0
2005-01-13 00:00:00,0.766,0.7667,0.7659,0.7659,804480000.0
2005-01-13 01:00:00,0.766,0.7685,0.766,0.7675,1257000000.0
2005-01-13 02:00:00,0.7677,0.7678,0.7669,0.767,980460000.0
2005-01-13 03:00:00,0.7669,0.7672,0.7665,0.7667,955320000.0
2005-01-13 04:00:00,0.7666,0.7669,0.7653,0.7653,1231860000.0
2005-01-13 05:00:00,0.7655,0.7662,0.7653,0.766,1081020000.0
2005-01-13 06:00:00,0.7661,0.7668,0.766,0.7666,980460000.0
2005-01-13 07:00:00,0.7665,0.7669,0.765,0.765,1156440000.0
2005-01-13 08:00:00,0.7652,0.766,0.7646,0.7651,1357560000.0
2005-01-13 09:00:00,0.765,0.7658,0.7642,0.7654,1458120000.0
2005-01-13 10:00:00,0.7653,0.7655,0.764,0.7652,1357560000.0
2005-01-13 11:00:00,0.7651,0.7654,0.7644,0.7648,1206720000.0
2005-01-13 12:00:00,0.7647,0.7658,0.7647,0.7651,1181580000.0
2005-01-13 13:00:00,0.7652,0.766,0.765,0.765,1206720000.0
2005-01-13 14:00:00,0.765,0.7678,0.7648,0.7666,1432980000.0
2005-01-13 15:00:00,0.7667,0.767,0.7651,0.766,1508400000.0
2005-01-13 16:00:00,0.7659,0.767,0.7646,0.7651,1458120000.0
2005-01-13 17:00:00,0.765,0.7669,0.765,0.7664,1407840000.0
2005-01-13 18:00:00,0.7662,0.7669,0.7654,0.7662,1206720000.0
2005-01-13 19:00:00,0.7661,0.7661,0.7651,0.7654,1030740000.0
2005-01-13 20:00:00,0.7653,0.767,0.7651,0.766,1106160000.0
2005-01-13 21:00:00,0.766,0.7666,0.7659,0.7659,1081020000.0
2005-01-13 22:00:00,0.7658,0.766,0.765,0.7652,779340000.0
2005-01-13 23:00:00,0.765,0.7653,0.7647,0.765,603360000.0
2005-01-14 00:00:00,0.7649,0.7655,0.7648,0.7648,527940000.0
2005-01-14 01:00:00,0.765,0.765,0.763,0.7634,1206720000.0
2005-01-14 02:00:00,0.7632,0.7634,0.7609,0.762,1382700000.0
2005-01-14 03:00:00,0.7621,0.7621,0.7588,0.7611,1458120000.0
2005-01-14 04:00:00,0.761,0.7616,0.76,0.7604,1081020000.0
2005-01-14 05:00:00,0.7603,0.7607,0.7572,0.7588,1307280000.0
2005-01-14 06:00:00,0.7589,0.76,0.758,0.7585,1407840000.0
2005-01-14 07:00:00,0.7586,0.7607,0.7577,0.7589,1458120000.0
2005-01-14 08:00:00,0.759,0.7597,0.7574,0.758,1432980000.0
2005-01-14 09:00:00,0.7581,0.7588,0.7564,0.7569,1508400000.0
2005-01-14 10:00:00,0.7567,0.7599,0.7566,0.7598,1483260000.0
2005-01-14 11:00:00,0.7597,0.7619,0.7593,0.76,1407840000.0
2005-01-14 12:00:00,0.7599,0.7608,0.7584,0.7584,1332420000.0
2005-01-14 13:00:00,0.7585,0.7599,0.758,0.7597,1432980000.0
2005-01-14 14:00:00,0.7599,0.761,0.7581,0.7585,1508400000.0
2005-01-14 15:00:00,0.7584,0.7607,0.7579,0.76,1508400000.0
2005-01-14 16:00:00,0.7599,0.7608,0.7592,0.7593,1432980000.0
2005-01-14 17:00:00,0.7594,0.76,0.7579,0.758,1357560000.0
2005-01-14 18:00:00,0.7579,0.7586,0.7565,0.7586,1332420000.0
2005-01-14 19:00:00,0.7584,0.7587,0.7573,0.7581,1307280000.0
2005-01-14 20:00:00,0.7583,0.7587,0.7574,0.7587,1055880000.0
2005-01-14 21:00:00,0.7588,0.7591,0.7583,0.7586,703920000.0
2005-01-14 22:00:00,0.7586,0.7597,0.7583,0.7587,1131300000.0
2005-01-17 00:00:00,0.7583,0.7587,0.758,0.758,1055880000.0
2005-01-17 01:00:00,0.7578,0.7588,0.7576,0.7587,1282140000.0
2005-01-17 02:00:00,0.7586,0.7594,0.7586,0.7593,1081020000.0
2005-01-17 03:00:00,0.7594,0.76,0.7592,0.7599,779340000.0
2005-01-17 04:00:00,0.7599,0.7609,0.7599,0.7604,703920000.0
2005-01-17 05:00:00,0.7605,0.761,0.7603,0.7606,980460000.0
2005-01-17 06:00:00,0.7605,0.7609,0.7604,0.7608,703920000.0
2005-01-17 07:00:00,0.7609,0.7611,0.76,0.7607,1131300000.0
2005-01-17 08:00:00,0.7608,0.7617,0.7599,0.7601,1407840000.0
2005-01-17 09:00:00,0.76,0.7607,0.759,0.7591,1432980000.0
2005-01-17 10:00:00,0.7592,0.7605,0.7584,0.7587,1131300000.0
2005-01-17 11:00:00,0.7586,0.7593,0.758,0.7584,1382700000.0
2005-01-17 12:00:00,0.7585,0.7591,0.758,0.7589,1282140000.0
2005-01-17 13:00:00,0.7589,0.7594,0.7585,0.7587,1030740000.0
2005-01-17 14:00:00,0.7587,0.7599,0.7584,0.7598,1156440000.0
2005-01-17 15:00:00,0.76,0.7601,0.758,0.7585,1156440000.0
2005-01-17 16:00:00,0.7584,0.7588,0.7577,0.7583,1081020000.0
2005-01-17 17:00:00,0.7584,0.7587,0.7577,0.7585,854760000.0
2005-01-17 18:00:00,0.7584,0.7585,0.7572,0.758,527940000.0
2005-01-17 19:00:00,0.7581,0.7585,0.7579,0.7579,251400000.0
2005-01-17 20:00:00,0.7578,0.7579,0.7573,0.7573,301680000.0
2005-01-17 21:00:00,0.7576,0.7581,0.7573,0.758,351960000.0
2005-01-17 22:00:00,0.7581,0.7585,0.7573,0.7577,527940000.0
2005-01-17 23:00:00,0.7577,0.7577,0.7546,0.7546,1055880000.0
2005-01-18 00:00:00,0.7547,0.7567,0.7546,0.7554,1307280000.0
2005-01-18 01:00:00,0.7556,0.7557,0.7529,0.7529,1357560000.0
2005-01-18 02:00:00,0.753,0.7538,0.7514,0.7517,1307280000.0
2005-01-18 03:00:00,0.7518,0.7523,0.7507,0.7517,1432980000.0
2005-01-18 04:00:00,0.7518,0.7531,0.7517,0.7529,1206720000.0
2005-01-18 05:00:00,0.753,0.753,0.7517,0.7526,703920000.0
2005-01-18 06:00:00,0.7528,0.7529,0.7517,0.7529,879900000.0
2005-01-18 07:00:00,0.753,0.7538,0.7523,0.7533,1156440000.0
2005-01-18 08:00:00,0.7531,0.7536,0.7504,0.7506,1458120000.0
2005-01-18 09:00:00,0.7507,0.752,0.7504,0.7516,1307280000.0
2005-01-18 10:00:00,0.7514,0.7525,0.7514,0.7524,1382700000.0
2005-01-18 11:00:00,0.7525,0.7539,0.7521,0.7528,1432980000.0
2005-01-18 12:00:00,0.7527,0.7553,0.7527,0.7546,1407840000.0
2005-01-18 13:00:00,0.7545,0.7554,0.7536,0.7549,1257000000.0
2005-01-18 14:00:00,0.7548,0.7572,0.7548,0.7567,1382700000.0
2005-01-18 15:00:00,0.7566,0.7566,0.7538,0.7543,1458120000.0
2005-01-18 16:00:00,0.7544,0.7559,0.7539,0.7556,1282140000.0
2005-01-18 17:00:00,0.7557,0.7587,0.7553,0.7574,1005600000.0
2005-01-18 18:00:00,0.7575,0.7576,0.7563,0.7574,1332420000.0
2005-01-18 19:00:00,0.7576,0.7581,0.7571,0.7576,1181580000.0
2005-01-18 20:00:00,0.7577,0.7577,0.7559,0.7563,1432980000.0
2005-01-18 21:00:00,0.7561,0.7564,0.755,0.7552,1181580000.0
2005-01-18 22:00:00,0.7553,0.756,0.755,0.755,930180000.0
2005-01-18 23:00:00,0.7549,0.7553,0.7539,0.7544,1332420000.0
2005-01-19 00:00:00,0.7543,0.7557,0.7533,0.7551,1307280000.0
2005-01-19 01:00:00,0.7552,0.7566,0.755,0.7559,1357560000.0
2005-01-19 02:00:00,0.7559,0.757,0.7559,0.7566,1307280000.0
2005-01-19 03:00:00,0.7565,0.7568,0.7564,0.7568,879900000.0
2005-01-19 04:00:00,0.7567,0.757,0.7566,0.7569,1005600000.0
2005-01-19 05:00:00,0.7568,0.7571,0.7564,0.7568,1005600000.0
2005-01-19 06:00:00,0.7569,0.7571,0.7568,0.7568,980460000.0
2005-01-19 07:00:00,0.7567,0.7579,0.7561,0.757,1231860000.0
2005-01-19 08:00:00,0.7571,0.7611,0.7563,0.7607,1483260000.0
2005-01-19 09:00:00,0.7605,0.7644,0.7601,0.763,1508400000.0
2005-01-19 10:00:00,0.7631,0.7641,0.7626,0.7633,1508400000.0
2005-01-19 11:00:00,0.7634,0.7635,0.7614,0.7619,1458120000.0
2005-01-19 12:00:00,0.7619,0.7642,0.7616,0.764,1332420000.0
2005-01-19 13:00:00,0.764,0.7647,0.7624,0.7628,1483260000.0
2005-01-19 14:00:00,0.7628,0.765,0.7618,0.7622,1407840000.0
2005-01-19 15:00:00,0.7624,0.7634,0.7617,0.7622,1458120000.0
2005-01-19 16:00:00,0.7625,0.7626,0.7599,0.7599,1508400000.0
2005-01-19 17:00:00,0.7599,0.7613,0.7599,0.76,1458120000.0
2005-01-19 18:00:00,0.7601,0.7601,0.7573,0.7588,1483260000.0
2005-01-19 19:00:00,0.7587,0.7589,0.7563,0.7581,1307280000.0
2005-01-19 20:00:00,0.7583,0.7596,0.7563,0.7596,1357560000.0
2005-01-19 21:00:00,0.7597,0.7599,0.7589,0.7594,1206720000.0
2005-01-19 22:00:00,0.7593,0.7606,0.7589,0.7603,980460000.0
2005-01-19 23:00:00,0.7604,0.7609,0.7603,0.7605,1005600000.0
2005-01-20 00:00:00,0.7604,0.7605,0.7586,0.7599,1055880000.0
2005-01-20 01:00:00,0.7598,0.761,0.7596,0.7606,1156440000.0
2005-01-20 02:00:00,0.7605,0.7614,0.7604,0.7606,1307280000.0
2005-01-20 03:00:00,0.7605,0.7613,0.7603,0.7611,980460000.0
2005-01-20 04:00:00,0.7613,0.762,0.7609,0.7611,1307280000.0
2005-01-20 05:00:00,0.7613,0.7614,0.7606,0.7609,1081020000.0
2005-01-20 06:00:00,0.761,0.7611,0.7604,0.7611,1282140000.0
2005-01-20 07:00:00,0.7609,0.7614,0.76,0.7614,1257000000.0
2005-01-20 08:00:00,0.7614,0.762,0.7588,0.7596,1483260000.0
2005-01-20 09:00:00,0.7597,0.7598,0.7577,0.759,1458120000.0
2005-01-20 10:00:00,0.7591,0.7599,0.7588,0.7591,1357560000.0
2005-01-20 11:00:00,0.759,0.7597,0.7574,0.7592,1458120000.0
2005-01-20 12:00:00,0.7591,0.7592,0.7579,0.7581,1357560000.0
2005-01-20 13:00:00,0.7579,0.759,0.7573,0.7586,1432980000.0
2005-01-20 14:00:00,0.7585,0.7591,0.7569,0.7579,1483260000.0
2005-01-20 15:00:00,0.7578,0.7601,0.7569,0.7601,1458120000.0
2005-01-20 16:00:00,0.7599,0.7614,0.7598,0.7606,1508400000.0
2005-01-20 17:00:00,0.7605,0.7612,0.759,0.7601,1483260000.0
2005-01-20 18:00:00,0.7604,0.7609,0.7589,0.7592,1357560000.0
2005-01-20 19:00:00,0.7592,0.76,0.7589,0.7599,955320000.0
2005-01-20 20:00:00,0.7599,0.7605,0.7593,0.7598,1106160000.0
2005-01-20 21:00:00,0.7597,0.7598,0.7585,0.7588,1055880000.0
2005-01-20 22:00:00,0.7589,0.7589,0.7579,0.7586,1231860000.0
2005-01-20 23:00:00,0.7586,0.7591,0.7581,0.7585,1131300000.0
2005-01-21 00:00:00,0.7584,0.7591,0.7583,0.7589,1030740000.0
2005-01-21 01:00:00,0.7589,0.7589,0.7581,0.7581,1282140000.0
2005-01-21 02:00:00,0.7584,0.7588,0.7574,0.7577,1332420000.0
2005-01-21 03:00:00,0.7578,0.7587,0.7577,0.7585,1156440000.0
2005-01-21 04:00:00,0.7586,0.7591,0.7583,0.7584,980460000.0
2005-01-21 05:00:00,0.7583,0.7585,0.757,0.7577,1156440000.0
2005-01-21 06:00:00,0.7574,0.7593,0.7574,0.7585,1030740000.0
2005-01-21 07:00:00,0.7585,0.7588,0.7579,0.7586,1282140000.0
2005-01-21 08:00:00,0.7585,0.7618,0.7585,0.7611,1407840000.0
2005-01-21 09:00:00,0.7612,0.764,0.7607,0.7638,1483260000.0
2005-01-21 10:00:00,0.7637,0.7668,0.7629,0.7659,1508400000.0
2005-01-21 11:00:00,0.7658,0.7665,0.7642,0.7645,1483260000.0
2005-01-21 12:00:00,0.7645,0.765,0.7635,0.7638,1432980000.0
2005-01-21 13:00:00,0.7637,0.764,0.7624,0.7638,1458120000.0
2005-01-21 14:00:00,0.7637,0.7657,0.7629,0.7653,1382700000.0
2005-01-21 15:00:00,0.7654,0.7665,0.7647,0.766,1458120000.0
2005-01-21 16:00:00,0.7659,0.7678,0.7658,0.7668,1483260000.0
2005-01-21 17:00:00,0.7669,0.771,0.7669,0.7701,1458120000.0
2005-01-21 18:00:00,0.77,0.7712,0.7694,0.7707,1357560000.0
2005-01-21 19:00:00,0.7706,0.7709,0.7691,0.7693,1307280000.0
2005-01-21 20:00:00,0.7693,0.7702,0.769,0.769,980460000.0
2005-01-21 21:00:00,0.7691,0.7701,0.769,0.7695,1055880000.0
2005-01-21 22:00:00,0.7695,0.7698,0.769,0.7692,955320000.0
2005-01-24 00:00:00,0.77,0.771,0.7698,0.77,879900000.0
2005-01-24 01:00:00,0.7699,0.7712,0.7695,0.7712,1131300000.0
2005-01-24 02:00:00,0.7713,0.7715,0.7701,0.7707,1181580000.0
2005-01-24 03:00:00,0.7706,0.7707,0.7691,0.7697,1106160000.0
2005-01-24 04:00:00,0.7695,0.7701,0.7692,0.77,729060000.0
2005-01-24 05:00:00,0.7699,0.77,0.7692,0.7693,729060000.0
2005-01-24 06:00:00,0.7692,0.7693,0.769,0.7691,427380000.0
2005-01-24 07:00:00,0.769,0.7695,0.7681,0.7688,1055880000.0
2005-01-24 08:00:00,0.7687,0.7707,0.7682,0.7707,1332420000.0
2005-01-24 09:00:00,0.7706,0.7717,0.7701,0.7709,1432980000.0
2005-01-24 10:00:00,0.771,0.771,0.7688,0.7702,1407840000.0
2005-01-24 11:00:00,0.7701,0.7711,0.77,0.7704,1282140000.0
2005-01-24 12:00:00,0.7702,0.7706,0.7684,0.7694,1206720000.0
2005-01-24 13:00:00,0.7697,0.7699,0.7682,0.7684,1030740000.0
2005-01-24 14:00:00,0.7685,0.7698,0.7682,0.769,1407840000.0
2005-01-24 15:00:00,0.769,0.771,0.769,0.7699,1357560000.0
2005-01-24 16:00:00,0.77,0.7702,0.7687,0.7689,1407840000.0
2005-01-24 17:00:00,0.7688,0.7692,0.7682,0.7688,1432980000.0
2005-01-24 18:00:00,0.7687,0.7695,0.7681,0.769,905040000.0
2005-01-24 19:00:00,0.7692,0.7694,0.7689,0.7693,527940000.0
2005-01-24 20:00:00,0.7693,0.7704,0.769,0.77,829620000.0
2005-01-24 21:00:00,0.77,0.7702,0.7694,0.7697,905040000.0
2005-01-24 22:00:00,0.7698,0.7701,0.7697,0.77,527940000.0
2005-01-24 23:00:00,0.77,0.7707,0.7698,0.7701,427380000.0
2005-01-25 00:00:00,0.7704,0.7704,0.7698,0.7701,402240000.0
2005-01-25 01:00:00,0.77,0.7715,0.7689,0.77,1005600000.0
2005-01-25 02:00:00,0.7698,0.7704,0.7693,0.77,703920000.0
2005-01-25 03:00:00,0.7701,0.7706,0.7699,0.7699,930180000.0
2005-01-25 04:00:00,0.77,0.77,0.7695,0.77,829620000.0
2005-01-25 05:00:00,0.7699,0.7705,0.7698,0.77,377100000.0
2005-01-25 06:00:00,0.7701,0.7708,0.77,0.7707,653640000.0
2005-01-25 07:00:00,0.7706,0.7708,0.769,0.7692,980460000.0
2005-01-25 08:00:00,0.7693,0.7712,0.7691,0.771,1332420000.0
2005-01-25 09:00:00,0.771,0.7726,0.7706,0.7722,1432980000.0
2005-01-25 10:00:00,0.7721,0.7721,0.7685,0.7698,1382700000.0
2005-01-25 11:00:00,0.7697,0.7705,0.769,0.7693,1181580000.0
2005-01-25 12:00:00,0.7691,0.7694,0.7686,0.769,1055880000.0
2005-01-25 13:00:00,0.769,0.769,0.7653,0.7661,1382700000.0
2005-01-25 14:00:00,0.766,0.767,0.7657,0.7666,1483260000.0
2005-01-25 15:00:00,0.7667,0.768,0.7665,0.7669,1432980000.0
2005-01-25 16:00:00,0.7665,0.7674,0.7634,0.7641,1508400000.0
2005-01-25 17:00:00,0.764,0.7653,0.764,0.7642,1407840000.0
2005-01-25 18:00:00,0.7641,0.7657,0.7633,0.7644,1282140000.0
2005-01-25 19:00:00,0.7642,0.7644,0.7637,0.7639,1055880000.0
2005-01-25 20:00:00,0.764,0.7642,0.7627,0.7642,1231860000.0
2005-01-25 21:00:00,0.7644,0.7652,0.7638,0.7648,955320000.0
2005-01-25 22:00:00,0.7647,0.765,0.7644,0.765,603360000.0
2005-01-25 23:00:00,0.765,0.766,0.765,0.7654,452520000.0
2005-01-26 00:00:00,0.7658,0.766,0.7649,0.7651,754200000.0
2005-01-26 01:00:00,0.765,0.7664,0.7649,0.7662,1106160000.0
2005-01-26 02:00:00,0.7661,0.7662,0.7654,0.7657,729060000.0
2005-01-26 03:00:00,0.7658,0.7671,0.7658,0.7662,1131300000.0
2005-01-26 04:00:00,0.7664,0.7671,0.766,0.7668,1282140000.0
2005-01-26 05:00:00,0.7668,0.7672,0.7667,0.767,930180000.0
2005-01-26 06:00:00,0.767,0.767,0.7661,0.767,829620000.0
2005-01-26 07:00:00,0.767,0.7673,0.766,0.7664,955320000.0
2005-01-26 08:00:00,0.7662,0.7671,0.766,0.7668,1357560000.0
2005-01-26 09:00:00,0.7667,0.7686,0.7667,0.7673,1357560000.0
2005-01-26 10:00:00,0.7674,0.7711,0.7674,0.7707,1282140000.0
2005-01-26 11:00:00,0.7705,0.772,0.7699,0.7711,1432980000.0
2005-01-26 12:00:00,0.771,0.7715,0.7701,0.771,1081020000.0
2005-01-26 13:00:00,0.771,0.772,0.7693,0.7708,1231860000.0
2005-01-26 14:00:00,0.7709,0.7741,0.77,0.7738,1458120000.0
2005-01-26 15:00:00,0.7737,0.7747,0.7727,0.7729,1483260000.0
2005-01-26 16:00:00,0.7727,0.7746,0.7726,0.7741,1382700000.0
2005-01-26 17:00:00,0.7744,0.775,0.7733,0.7748,1407840000.0
2005-01-26 18:00:00,0.7749,0.7758,0.7734,0.7752,1307280000.0
2005-01-26 19:00:00,0.7751,0.776,0.7745,0.7749,1181580000.0
2005-01-26 20:00:00,0.775,0.775,0.7729,0.773,1131300000.0
2005-01-26 21:00:00,0.7732,0.7748,0.7727,0.7747,1332420000.0
2005-01-26 22:00:00,0.7746,0.7758,0.7746,0.7749,980460000.0
2005-01-26 23:00:00,0.7749,0.7749,0.7734,0.7737,1081020000.0
2005-01-27 00:00:00,0.7735,0.7747,0.7735,0.7744,879900000.0
2005-01-27 01:00:00,0.7744,0.7753,0.7739,0.7744,1257000000.0
2005-01-27 02:00:00,0.7742,0.7769,0.774,0.7761,1257000000.0
2005-01-27 03:00:00,0.776,0.7761,0.775,0.7754,1181580000.0
2005-01-27 04:00:00,0.7756,0.7759,0.7753,0.7756,1030740000.0
2005-01-27 05:00:00,0.7758,0.7763,0.7756,0.7761,1005600000.0
2005-01-27 06:00:00,0.7762,0.7769,0.776,0.7761,1206720000.0
2005-01-27 07:00:00,0.7761,0.7767,0.775,0.776,1257000000.0
2005-01-27 08:00:00,0.7759,0.7776,0.7756,0.7772,1508400000.0
2005-01-27 09:00:00,0.7773,0.7776,0.775,0.7753,1483260000.0
2005-01-27 10:00:00,0.7754,0.7758,0.7739,0.7745,1458120000.0
2005-01-27 11:00:00,0.7744,0.7744,0.773,0.7737,1382700000.0
2005-01-27 12:00:00,0.7735,0.7749,0.773,0.7739,1332420000.0
2005-01-27 13:00:00,0.774,0.774,0.7729,0.7735,1257000000.0
2005-01-27 14:00:00,0.7734,0.7752,0.773,0.7735,1382700000.0
2005-01-27 15:00:00,0.7734,0.7746,0.773,0.7737,1483260000.0
2005-01-27 16:00:00,0.7735,0.7772,0.7735,0.7753,1508400000.0
2005-01-27 17:00:00,0.7752,0.7755,0.7742,0.7752,1432980000.0
2005-01-27 18:00:00,0.7751,0.7754,0.7748,0.7754,1231860000.0
2005-01-27 19:00:00,0.7752,0.7765,0.775,0.7761,1030740000.0
2005-01-27 20:00:00,0.7762,0.7762,0.7754,0.7761,905040000.0
2005-01-27 21:00:00,0.7763,0.7766,0.7759,0.7763,955320000.0
2005-01-27 22:00:00,0.7765,0.7776,0.7761,0.7772,930180000.0
2005-01-27 23:00:00,0.7772,0.7802,0.775,0.7774,1407840000.0
2005-01-28 00:00:00,0.7776,0.7781,0.7773,0.7773,703920000.0
2005-01-28 01:00:00,0.7772,0.7787,0.7769,0.7772,955320000.0
2005-01-28 02:00:00,0.7771,0.7776,0.7763,0.7767,955320000.0
2005-01-28 03:00:00,0.7768,0.7769,0.7753,0.7753,1231860000.0
2005-01-28 04:00:00,0.7754,0.776,0.7746,0.7751,879900000.0
2005-01-28 05:00:00,0.775,0.7758,0.775,0.7751,678780000.0
2005-01-28 06:00:00,0.775,0.7753,0.7748,0.7751,703920000.0
2005-01-28 07:00:00,0.775,0.7753,0.775,0.775,527940000.0
2005-01-28 08:00:00,0.7751,0.7761,0.7745,0.7746,1332420000.0
2005-01-28 09:00:00,0.7746,0.7755,0.7744,0.7744,1332420000.0
2005-01-28 10:00:00,0.7745,0.7749,0.7739,0.7745,1106160000.0
2005-01-28 11:00:00,0.7744,0.7754,0.7742,0.7751,1181580000.0
2005-01-28 12:00:00,0.775,0.7751,0.7733,0.7737,1257000000.0
2005-01-28 13:00:00,0.7735,0.7745,0.7732,0.774,1156440000.0
2005-01-28 14:00:00,0.7738,0.7765,0.7729,0.7762,1483260000.0
2005-01-28 15:00:00,0.7765,0.7765,0.7748,0.7751,1458120000.0
2005-01-28 16:00:00,0.775,0.7753,0.7708,0.7742,1483260000.0
2005-01-28 17:00:00,0.774,0.775,0.7735,0.7744,1332420000.0
2005-01-28 18:00:00,0.7746,0.775,0.773,0.7731,1081020000.0
2005-01-28 19:00:00,0.7732,0.774,0.773,0.7733,980460000.0
2005-01-28 20:00:00,0.7732,0.774,0.7726,0.7739,1156440000.0
2005-01-28 21:00:00,0.774,0.7749,0.7737,0.7744,1131300000.0
2005-01-28 22:00:00,0.7747,0.7752,0.7742,0.7747,804480000.0
2005-01-31 00:00:00,0.7736,0.774,0.7736,0.7739,905040000.0
2005-01-31 01:00:00,0.7738,0.7742,0.7732,0.7738,1357560000.0
2005-01-31 02:00:00,0.7737,0.774,0.7732,0.7734,1382700000.0
2005-01-31 03:00:00,0.7735,0.7739,0.7732,0.7737,1407840000.0
2005-01-31 04:00:00,0.7738,0.7738,0.7733,0.7735,1282140000.0
2005-01-31 05:00:00,0.7734,0.7742,0.773,0.7742,1432980000.0
2005-01-31 06:00:00,0.7741,0.7744,0.7738,0.7739,1206720000.0
2005-01-31 07:00:00,0.7738,0.7745,0.7737,0.7744,1332420000.0
2005-01-31 08:00:00,0.7742,0.7749,0.7733,0.774,1483260000.0
2005-01-31 09:00:00,0.774,0.7748,0.7731,0.7733,1458120000.0
2005-01-31 10:00:00,0.7733,0.774,0.772,0.7728,1382700000.0
2005-01-31 11:00:00,0.7727,0.7732,0.7717,0.7729,1257000000.0
2005-01-31 12:00:00,0.7728,0.775,0.7721,0.7742,1407840000.0
2005-01-31 13:00:00,0.7744,0.775,0.7741,0.7742,1282140000.0
2005-01-31 14:00:00,0.7741,0.776,0.7739,0.7755,1407840000.0
2005-01-31 15:00:00,0.7754,0.7763,0.7747,0.7758,1458120000.0
2005-01-31 16:00:00,0.7756,0.7758,0.774,0.7747,1483260000.0
2005-01-31 17:00:00,0.7746,0.7761,0.7742,0.7759,1382700000.0
2005-01-31 18:00:00,0.776,0.776,0.7744,0.775,1357560000.0
2005-01-31 19:00:00,0.775,0.7751,0.7741,0.7742,1206720000.0
2005-01-31 20:00:00,0.7744,0.7753,0.7735,0.7753,1257000000.0
2005-01-31 21:00:00,0.775,0.7758,0.7742,0.7748,1282140000.0
2005-01-31 22:00:00,0.7749,0.7758,0.7747,0.7754,1005600000.0
2005-01-31 23:00:00,0.7754,0.7761,0.7753,0.7753,1106160000.0
2005-02-01 00:00:00,0.7751,0.7756,0.7746,0.7746,879900000.0
2005-02-01 01:00:00,0.7744,0.7748,0.7734,0.7738,1106160000.0
2005-02-01 02:00:00,0.7737,0.7741,0.7729,0.7739,1282140000.0
2005-02-01 03:00:00,0.774,0.7749,0.774,0.7742,1030740000.0
2005-02-01 04:00:00,0.7741,0.7742,0.7734,0.7735,603360000.0
2005-02-01 05:00:00,0.7733,0.7737,0.7731,0.7735,729060000.0
2005-02-01 06:00:00,0.7734,0.7738,0.7729,0.7732,955320000.0
2005-02-01 07:00:00,0.7731,0.7734,0.773,0.7734,1131300000.0
2005-02-01 08:00:00,0.7733,0.7734,0.7701,0.771,1483260000.0
2005-02-01 09:00:00,0.771,0.7726,0.77,0.7719,1432980000.0
2005-02-01 10:00:00,0.772,0.7722,0.7708,0.772,1307280000.0
2005-02-01 11:00:00,0.772,0.772,0.7698,0.7704,1357560000.0
2005-02-01 12:00:00,0.7705,0.7712,0.7705,0.7707,1231860000.0
2005-02-01 13:00:00,0.7708,0.7712,0.7694,0.7711,1332420000.0
2005-02-01 14:00:00,0.771,0.7718,0.7708,0.7708,1307280000.0
2005-02-01 15:00:00,0.7709,0.7714,0.7702,0.7708,1382700000.0
2005-02-01 16:00:00,0.7707,0.7718,0.7706,0.7717,1357560000.0
2005-02-01 17:00:00,0.7718,0.772,0.771,0.7713,1382700000.0
2005-02-01 18:00:00,0.7715,0.774,0.7713,0.7738,1282140000.0
2005-02-01 19:00:00,0.7737,0.775,0.7734,0.7746,955320000.0
2005-02-01 20:00:00,0.7747,0.775,0.7744,0.775,829620000.0
2005-02-01 21:00:00,0.7749,0.7755,0.7744,0.7748,1005600000.0
2005-02-01 22:00:00,0.7747,0.775,0.7738,0.7739,955320000.0
2005-02-01 23:00:00,0.7739,0.774,0.7719,0.7734,1181580000.0
2005-02-02 00:00:00,0.7733,0.7751,0.7733,0.7748,1332420000.0
2005-02-02 01:00:00,0.7747,0.775,0.7739,0.7742,1055880000.0
2005-02-02 02:00:00,0.7744,0.7746,0.774,0.7742,729060000.0
2005-02-02 03:00:00,0.7744,0.7751,0.7742,0.7746,1231860000.0
2005-02-02 04:00:00,0.7744,0.7751,0.7742,0.7746,1156440000.0
2005-02-02 05:00:00,0.7744,0.7746,0.7739,0.7742,427380000.0
2005-02-02 06:00:00,0.7741,0.7756,0.7738,0.775,804480000.0
2005-02-02 07:00:00,0.7749,0.775,0.774,0.7746,1156440000.0
2005-02-02 08:00:00,0.7747,0.7755,0.774,0.7752,1458120000.0
2005-02-02 09:00:00,0.7751,0.7763,0.7742,0.7745,1458120000.0
2005-02-02 10:00:00,0.7744,0.775,0.774,0.7747,1307280000.0
2005-02-02 11:00:00,0.7745,0.7746,0.7735,0.7744,1106160000.0
2005-02-02 12:00:00,0.7742,0.7748,0.7742,0.7746,1055880000.0
2005-02-02 13:00:00,0.7747,0.775,0.774,0.7745,1106160000.0
2005-02-02 14:00:00,0.7746,0.775,0.7739,0.7748,1257000000.0
2005-02-02 15:00:00,0.7749,0.7758,0.7745,0.7748,1432980000.0
2005-02-02 16:00:00,0.7749,0.775,0.773,0.7742,1307280000.0
2005-02-02 17:00:00,0.774,0.7745,0.7732,0.774,1307280000.0
2005-02-02 18:00:00,0.7741,0.7746,0.773,0.7745,1231860000.0
2005-02-02 19:00:00,0.7744,0.7752,0.7739,0.775,930180000.0
2005-02-02 20:00:00,0.7751,0.7788,0.7745,0.7782,1357560000.0
2005-02-02 21:00:00,0.7781,0.7787,0.7776,0.7781,1156440000.0
2005-02-02 22:00:00,0.778,0.7783,0.7779,0.778,678780000.0
2005-02-02 23:00:00,0.778,0.7783,0.7771,0.778,879900000.0
2005-02-03 00:00:00,0.7781,0.7781,0.7768,0.7773,930180000.0
2005-02-03 01:00:00,0.7774,0.7776,0.7761,0.7761,1181580000.0
2005-02-03 02:00:00,0.7762,0.7763,0.7753,0.7756,1282140000.0
2005-02-03 03:00:00,0.7758,0.7767,0.7754,0.776,1131300000.0
2005-02-03 04:00:00,0.7759,0.7761,0.7753,0.7758,1055880000.0
2005-02-03 05:00:00,0.7756,0.776,0.7748,0.7751,879900000.0
2005-02-03 06:00:00,0.7751,0.7753,0.7747,0.7749,703920000.0
2005-02-03 07:00:00,0.775,0.7753,0.7749,0.7751,754200000.0
2005-02-03 08:00:00,0.775,0.7758,0.774,0.7758,1382700000.0
2005-02-03 09:00:00,0.7756,0.7759,0.7752,0.7754,1181580000.0
2005-02-03 10:00:00,0.7752,0.7754,0.7748,0.7753,1131300000.0
2005-02-03 11:00:00,0.7752,0.7766,0.7751,0.7766,1206720000.0
2005-02-03 12:00:00,0.7765,0.7765,0.7754,0.7758,1030740000.0
2005-02-03 13:00:00,0.7756,0.7758,0.773,0.7731,1432980000.0
2005-02-03 14:00:00,0.773,0.774,0.7694,0.77,1432980000.0
2005-02-03 15:00:00,0.77,0.7706,0.767,0.768,1508400000.0
2005-02-03 16:00:00,0.768,0.7701,0.7675,0.769,1483260000.0
2005-02-03 17:00:00,0.769,0.7707,0.769,0.7693,1357560000.0
2005-02-03 18:00:00,0.7694,0.7697,0.768,0.769,1156440000.0
2005-02-03 19:00:00,0.7689,0.7698,0.7685,0.7693,980460000.0
2005-02-03 20:00:00,0.7692,0.77,0.7684,0.7699,1081020000.0
2005-02-03 21:00:00,0.77,0.7709,0.7693,0.7708,1106160000.0
2005-02-03 22:00:00,0.7709,0.7712,0.7705,0.7709,980460000.0
2005-02-03 23:00:00,0.7709,0.7713,0.7708,0.7711,955320000.0
2005-02-04 00:00:00,0.771,0.7713,0.7705,0.7708,905040000.0
2005-02-04 01:00:00,0.7707,0.7709,0.7681,0.7692,1231860000.0
2005-02-04 02:00:00,0.7693,0.7693,0.768,0.7688,854760000.0
2005-02-04 03:00:00,0.7687,0.7692,0.7686,0.769,854760000.0
2005-02-04 04:00:00,0.7691,0.7691,0.7686,0.7687,628500000.0
2005-02-04 05:00:00,0.7686,0.7697,0.7686,0.7693,578220000.0
2005-02-04 06:00:00,0.7692,0.7701,0.7692,0.7697,980460000.0
2005-02-04 07:00:00,0.7695,0.77,0.769,0.7699,980460000.0
2005-02-04 08:00:00,0.7698,0.7699,0.7682,0.7687,1357560000.0
2005-02-04 09:00:00,0.7688,0.769,0.7684,0.7687,1181580000.0
2005-02-04 10:00:00,0.7689,0.7692,0.7685,0.7688,1131300000.0
2005-02-04 11:00:00,0.7687,0.7714,0.7687,0.7714,1407840000.0
2005-02-04 12:00:00,0.7717,0.7717,0.77,0.7702,1231860000.0
2005-02-04 13:00:00,0.7701,0.7706,0.7694,0.7702,1231860000.0
2005-02-04 14:00:00,0.7701,0.7756,0.769,0.7715,1483260000.0
2005-02-04 15:00:00,0.7717,0.773,0.7705,0.7728,1508400000.0
2005-02-04 16:00:00,0.7725,0.774,0.772,0.7721,1483260000.0
2005-02-04 17:00:00,0.7722,0.7727,0.7711,0.7722,1458120000.0
2005-02-04 18:00:00,0.7724,0.7729,0.7706,0.7708,1432980000.0
2005-02-04 19:00:00,0.7707,0.771,0.7685,0.7694,1458120000.0
2005-02-04 20:00:00,0.7695,0.7697,0.7684,0.7694,1231860000.0
2005-02-04 21:00:00,0.7692,0.7707,0.7691,0.7701,905040000.0
2005-02-04 22:00:00,0.7704,0.7705,0.77,0.7702,578220000.0
2005-02-07 00:00:00,0.7672,0.7677,0.7662,0.7669,1206720000.0
2005-02-07 01:00:00,0.767,0.7708,0.7666,0.7695,1432980000.0
2005-02-07 02:00:00,0.7697,0.7717,0.7693,0.7717,1307280000.0
2005-02-07 03:00:00,0.7718,0.7718,0.771,0.771,980460000.0
2005-02-07 04:00:00,0.771,0.7713,0.7705,0.7708,1081020000.0
2005-02-07 05:00:00,0.7707,0.7726,0.7706,0.7724,1282140000.0
2005-02-07 06:00:00,0.7722,0.7726,0.772,0.7724,578220000.0
2005-02-07 07:00:00,0.7726,0.7735,0.772,0.7733,1206720000.0
2005-02-07 08:00:00,0.7734,0.7737,0.7715,0.7733,1307280000.0
2005-02-07 09:00:00,0.7732,0.7734,0.7714,0.7717,1307280000.0
2005-02-07 10:00:00,0.7715,0.7722,0.7706,0.7711,1307280000.0
2005-02-07 11:00:00,0.7712,0.7721,0.7704,0.7705,1231860000.0
2005-02-07 12:00:00,0.7704,0.7725,0.77,0.7722,1181580000.0
2005-02-07 13:00:00,0.7721,0.7732,0.772,0.7729,1382700000.0
2005-02-07 14:00:00,0.7728,0.7731,0.7711,0.7711,1332420000.0
2005-02-07 15:00:00,0.7712,0.7719,0.7705,0.7715,1282140000.0
2005-02-07 16:00:00,0.7715,0.7734,0.7714,0.7734,1282140000.0
2005-02-07 17:00:00,0.7732,0.7735,0.771,0.771,1458120000.0
2005-02-07 18:00:00,0.7709,0.7715,0.768,0.7685,1508400000.0
2005-02-07 19:00:00,0.7686,0.7695,0.7682,0.7691,1257000000.0
2005-02-07 20:00:00,0.7693,0.7699,0.7686,0.769,1030740000.0
2005-02-07 21:00:00,0.769,0.7691,0.7671,0.7673,1206720000.0
2005-02-07 22:00:00,0.7674,0.768,0.767,0.7672,1156440000.0
2005-02-07 23:00:00,0.7672,0.7673,0.7669,0.767,703920000.0
2005-02-08 00:00:00,0.767,0.7678,0.767,0.7677,779340000.0
2005-02-08 01:00:00,0.7675,0.7679,0.7649,0.7658,1181580000.0
2005-02-08 02:00:00,0.7657,0.7664,0.7648,0.7651,1156440000.0
2005-02-08 03:00:00,0.7653,0.7661,0.764,0.7653,1156440000.0
2005-02-08 04:00:00,0.7654,0.7668,0.7651,0.7664,930180000.0
2005-02-08 05:00:00,0.7662,0.767,0.7662,0.7667,1131300000.0
2005-02-08 06:00:00,0.7668,0.7672,0.7662,0.7669,1206720000.0
2005-02-08 07:00:00,0.7668,0.7672,0.7662,0.7662,1181580000.0
2005-02-08 08:00:00,0.7666,0.767,0.765,0.7657,1458120000.0
2005-02-08 09:00:00,0.7655,0.7674,0.7655,0.7662,1357560000.0
2005-02-08 10:00:00,0.7665,0.7666,0.7649,0.7652,1257000000.0
2005-02-08 11:00:00,0.7651,0.7651,0.7621,0.7626,1458120000.0
2005-02-08 12:00:00,0.7627,0.7627,0.7609,0.7625,1458120000.0
2005-02-08 13:00:00,0.7626,0.7644,0.7625,0.7635,1332420000.0
2005-02-08 14:00:00,0.7637,0.764,0.7625,0.7639,1231860000.0
2005-02-08 15:00:00,0.764,0.7645,0.763,0.7632,1458120000.0
2005-02-08 16:00:00,0.7631,0.7652,0.763,0.7649,1508400000.0
2005-02-08 17:00:00,0.765,0.7672,0.764,0.7664,1483260000.0
2005-02-08 18:00:00,0.7666,0.7674,0.766,0.7666,1131300000.0
2005-02-08 19:00:00,0.7665,0.7668,0.766,0.766,678780000.0
2005-02-08 20:00:00,0.766,0.7666,0.7657,0.7665,1055880000.0
2005-02-08 21:00:00,0.7666,0.7668,0.7657,0.766,1106160000.0
2005-02-08 22:00:00,0.7661,0.7666,0.766,0.7662,829620000.0
2005-02-08 23:00:00,0.7662,0.7662,0.7657,0.7657,804480000.0
2005-02-09 00:00:00,0.766,0.7662,0.7653,0.7654,729060000.0
2005-02-09 01:00:00,0.7653,0.7654,0.7646,0.7651,754200000.0
2005-02-09 02:00:00,0.765,0.7653,0.7635,0.7635,879900000.0
2005-02-09 03:00:00,0.7637,0.7642,0.7637,0.7639,905040000.0
2005-02-09 04:00:00,0.7638,0.7642,0.7635,0.7641,703920000.0
2005-02-09 05:00:00,0.7642,0.7642,0.763,0.7633,905040000.0
2005-02-09 06:00:00,0.7631,0.7668,0.7631,0.7666,1231860000.0
2005-02-09 07:00:00,0.7662,0.767,0.7659,0.767,1181580000.0
2005-02-09 08:00:00,0.7671,0.7688,0.766,0.7681,1382700000.0
2005-02-09 09:00:00,0.768,0.7681,0.7667,0.767,1357560000.0
2005-02-09 10:00:00,0.7669,0.769,0.7669,0.768,1282140000.0
2005-02-09 11:00:00,0.7682,0.7694,0.7677,0.7688,1382700000.0
2005-02-09 12:00:00,0.7687,0.769,0.7672,0.7684,1307280000.0
2005-02-09 13:00:00,0.7682,0.7684,0.7671,0.7678,1005600000.0
2005-02-09 14:00:00,0.7675,0.7677,0.7651,0.7658,1407840000.0
2005-02-09 15:00:00,0.7657,0.7662,0.7649,0.766,1458120000.0
2005-02-09 16:00:00,0.766,0.7687,0.7659,0.7678,1432980000.0
2005-02-09 17:00:00,0.7679,0.769,0.7674,0.768,1432980000.0
2005-02-09 18:00:00,0.7681,0.7688,0.7679,0.7685,1231860000.0
2005-02-09 19:00:00,0.7686,0.7707,0.7682,0.7707,1357560000.0
2005-02-09 20:00:00,0.7706,0.7711,0.769,0.7697,1181580000.0
2005-02-09 21:00:00,0.7698,0.771,0.7695,0.7701,1206720000.0
2005-02-09 22:00:00,0.7705,0.771,0.7701,0.7706,804480000.0
2005-02-09 23:00:00,0.7706,0.7709,0.7704,0.7705,779340000.0
2005-02-10 00:00:00,0.7706,0.7722,0.7698,0.7713,1206720000.0
2005-02-10 01:00:00,0.7712,0.7758,0.7706,0.7741,1458120000.0
2005-02-10 02:00:00,0.7742,0.775,0.774,0.7747,1257000000.0
2005-02-10 03:00:00,0.7746,0.7758,0.7742,0.7755,1131300000.0
2005-02-10 04:00:00,0.7756,0.7758,0.7752,0.7753,1156440000.0
2005-02-10 05:00:00,0.7754,0.7775,0.7754,0.7765,1282140000.0
2005-02-10 06:00:00,0.7766,0.7771,0.7759,0.7762,1055880000.0
2005-02-10 07:00:00,0.7761,0.7767,0.7744,0.7754,1307280000.0
2005-02-10 08:00:00,0.7755,0.7794,0.7753,0.778,1458120000.0
2005-02-10 09:00:00,0.7779,0.7782,0.7765,0.7766,1357560000.0
2005-02-10 10:00:00,0.7765,0.777,0.7753,0.7761,1382700000.0
2005-02-10 11:00:00,0.7761,0.7768,0.7746,0.7746,1307280000.0
2005-02-10 12:00:00,0.7745,0.7755,0.7745,0.7751,1206720000.0
2005-02-10 13:00:00,0.7752,0.7761,0.7748,0.7755,1282140000.0
2005-02-10 14:00:00,0.7756,0.7767,0.7733,0.7763,1508400000.0
2005-02-10 15:00:00,0.7766,0.7796,0.7755,0.779,1508400000.0
2005-02-10 16:00:00,0.7787,0.7836,0.7783,0.7821,1508400000.0
2005-02-10 17:00:00,0.7821,0.7836,0.7821,0.7822,1407840000.0
2005-02-10 18:00:00,0.7821,0.7832,0.7818,0.7826,1282140000.0
2005-02-10 19:00:00,0.7825,0.7835,0.7815,0.7825,1206720000.0
2005-02-10 20:00:00,0.7823,0.7834,0.7816,0.7831,1081020000.0
2005-02-10 21:00:00,0.7831,0.7836,0.7825,0.7829,1081020000.0
2005-02-10 22:00:00,0.783,0.7838,0.7828,0.7831,1005600000.0
2005-02-10 23:00:00,0.7831,0.7834,0.7814,0.7821,955320000.0
2005-02-11 00:00:00,0.7818,0.7823,0.7811,0.7812,879900000.0
2005-02-11 01:00:00,0.7811,0.7816,0.7811,0.7812,553080000.0
2005-02-11 02:00:00,0.7812,0.7818,0.781,0.7812,703920000.0
2005-02-11 03:00:00,0.7813,0.7818,0.7811,0.7816,879900000.0
2005-02-11 04:00:00,0.7814,0.783,0.7814,0.7825,930180000.0
2005-02-11 05:00:00,0.7823,0.7825,0.7812,0.7816,955320000.0
2005-02-11 06:00:00,0.7814,0.7818,0.7811,0.7812,628500000.0
2005-02-11 07:00:00,0.7811,0.7816,0.7811,0.7812,879900000.0
2005-02-11 08:00:00,0.7816,0.7839,0.7812,0.7833,1332420000.0
2005-02-11 09:00:00,0.7832,0.7833,0.7823,0.7828,1307280000.0
2005-02-11 10:00:00,0.7827,0.7834,0.7821,0.7823,1156440000.0
2005-02-11 11:00:00,0.7822,0.7827,0.7812,0.7827,1231860000.0
2005-02-11 12:00:00,0.7826,0.7826,0.7811,0.7812,955320000.0
2005-02-11 13:00:00,0.7813,0.7821,0.7812,0.7813,1106160000.0
2005-02-11 14:00:00,0.7815,0.784,0.7811,0.7835,1357560000.0
2005-02-11 15:00:00,0.7836,0.7839,0.782,0.7825,1382700000.0
2005-02-11 16:00:00,0.7826,0.7833,0.7823,0.7832,1382700000.0
2005-02-11 17:00:00,0.7833,0.7862,0.7832,0.785,1483260000.0
2005-02-11 18:00:00,0.7849,0.7861,0.7847,0.7853,1231860000.0
2005-02-11 19:00:00,0.7851,0.7861,0.785,0.7861,1005600000.0
2005-02-11 20:00:00,0.786,0.7861,0.7856,0.7861,955320000.0
2005-02-11 21:00:00,0.7861,0.7861,0.7853,0.7857,930180000.0
2005-02-11 22:00:00,0.7856,0.7862,0.7853,0.786,955320000.0
2005-02-14 00:00:00,0.7858,0.7863,0.7853,0.7863,1030740000.0
2005-02-14 01:00:00,0.7862,0.7873,0.7862,0.7865,1181580000.0
2005-02-14 02:00:00,0.7867,0.7875,0.7867,0.7873,1382700000.0
2005-02-14 03:00:00,0.7872,0.7873,0.7861,0.7861,1156440000.0
2005-02-14 04:00:00,0.7861,0.7867,0.7852,0.7852,703920000.0
2005-02-14 05:00:00,0.7851,0.7853,0.7848,0.7849,1131300000.0
2005-02-14 06:00:00,0.785,0.7858,0.7848,0.7851,1055880000.0
2005-02-14 07:00:00,0.7851,0.7858,0.7851,0.7852,1156440000.0
2005-02-14 08:00:00,0.7853,0.7856,0.7845,0.7846,1307280000.0
2005-02-14 09:00:00,0.7845,0.7865,0.7845,0.7865,1458120000.0
2005-02-14 10:00:00,0.7862,0.7874,0.7862,0.7872,1357560000.0
2005-02-14 11:00:00,0.7874,0.7876,0.7852,0.7853,1181580000.0
2005-02-14 12:00:00,0.7854,0.7867,0.7853,0.7865,1106160000.0
2005-02-14 13:00:00,0.7866,0.7875,0.7865,0.7872,1231860000.0
2005-02-14 14:00:00,0.7871,0.7882,0.7866,0.7876,1131300000.0
2005-02-14 15:00:00,0.7875,0.7884,0.7865,0.7869,1407840000.0
2005-02-14 16:00:00,0.7868,0.7884,0.7865,0.788,1307280000.0
2005-02-14 17:00:00,0.7881,0.7888,0.7881,0.7886,1332420000.0
2005-02-14 18:00:00,0.7884,0.7886,0.7876,0.7882,804480000.0
2005-02-14 19:00:00,0.7881,0.7883,0.7877,0.7882,729060000.0
2005-02-14 20:00:00,0.788,0.7881,0.7876,0.7876,628500000.0
2005-02-14 21:00:00,0.7877,0.7882,0.7876,0.788,653640000.0
2005-02-14 22:00:00,0.7879,0.7882,0.7873,0.7877,628500000.0
2005-02-14 23:00:00,0.7877,0.7882,0.7874,0.7879,603360000.0
2005-02-15 00:00:00,0.788,0.788,0.7868,0.7868,930180000.0
2005-02-15 01:00:00,0.7869,0.7871,0.7865,0.7867,1131300000.0
2005-02-15 02:00:00,0.7865,0.7868,0.7851,0.7853,1030740000.0
2005-02-15 03:00:00,0.7852,0.7854,0.7845,0.785,1055880000.0
2005-02-15 04:00:00,0.7849,0.7849,0.7823,0.7841,1357560000.0
2005-02-15 05:00:00,0.7839,0.7847,0.7836,0.7845,1005600000.0
2005-02-15 06:00:00,0.7843,0.7856,0.7842,0.7852,1206720000.0
2005-02-15 07:00:00,0.7851,0.7858,0.785,0.7856,980460000.0
2005-02-15 08:00:00,0.7858,0.7861,0.7848,0.7851,1332420000.0
2005-02-15 09:00:00,0.7851,0.7856,0.7841,0.7855,1382700000.0
2005-02-15 10:00:00,0.7854,0.7866,0.7851,0.7852,1357560000.0
2005-02-15 11:00:00,0.7853,0.7855,0.7835,0.7842,1257000000.0
2005-02-15 12:00:00,0.7841,0.7842,0.7829,0.7834,1156440000.0
2005-02-15 13:00:00,0.7836,0.7849,0.7834,0.7841,1005600000.0
2005-02-15 14:00:00,0.7842,0.7877,0.7841,0.7877,1432980000.0
2005-02-15 15:00:00,0.7874,0.788,0.7845,0.7846,1508400000.0
2005-02-15 16:00:00,0.7847,0.7854,0.7835,0.7843,1508400000.0
2005-02-15 17:00:00,0.7842,0.7867,0.7841,0.7855,1458120000.0
2005-02-15 18:00:00,0.7856,0.7879,0.7854,0.7879,1106160000.0
2005-02-15 19:00:00,0.7877,0.788,0.7868,0.7871,1106160000.0
2005-02-15 20:00:00,0.7871,0.7877,0.7869,0.7873,1030740000.0
2005-02-15 21:00:00,0.7872,0.7873,0.7859,0.7863,1332420000.0
2005-02-15 22:00:00,0.7865,0.7874,0.7865,0.7873,854760000.0
2005-02-15 23:00:00,0.7873,0.7874,0.7865,0.7871,779340000.0
2005-02-16 00:00:00,0.7871,0.7874,0.7856,0.7858,1181580000.0
2005-02-16 01:00:00,0.786,0.786,0.7846,0.7849,1181580000.0
2005-02-16 02:00:00,0.7848,0.7852,0.7842,0.7851,1231860000.0
2005-02-16 03:00:00,0.785,0.7856,0.7846,0.7852,1156440000.0
2005-02-16 04:00:00,0.7853,0.7858,0.7851,0.7854,729060000.0
2005-02-16 05:00:00,0.7856,0.7863,0.7854,0.7862,1055880000.0
2005-02-16 06:00:00,0.7861,0.7861,0.7845,0.7846,1131300000.0
2005-02-16 07:00:00,0.7847,0.785,0.7839,0.7839,1332420000.0
2005-02-16 08:00:00,0.784,0.7847,0.7831,0.7842,1458120000.0
2005-02-16 09:00:00,0.7841,0.7847,0.7823,0.7829,1458120000.0
2005-02-16 10:00:00,0.7831,0.7841,0.7826,0.7826,1282140000.0
2005-02-16 11:00:00,0.7825,0.7826,0.7805,0.7822,1407840000.0
2005-02-16 12:00:00,0.7821,0.7831,0.782,0.7827,1030740000.0
2005-02-16 13:00:00,0.7825,0.7838,0.7822,0.7833,1106160000.0
2005-02-16 14:00:00,0.7832,0.7852,0.7831,0.7841,1458120000.0
2005-02-16 15:00:00,0.7841,0.7845,0.783,0.7841,1307280000.0
2005-02-16 16:00:00,0.7839,0.784,0.7785,0.7813,1508400000.0
2005-02-16 17:00:00,0.7814,0.7825,0.7808,0.7815,1458120000.0
2005-02-16 18:00:00,0.7814,0.7843,0.7814,0.7839,1357560000.0
2005-02-16 19:00:00,0.784,0.7856,0.7835,0.7846,1432980000.0
2005-02-16 20:00:00,0.7845,0.7852,0.784,0.7848,1131300000.0
2005-02-16 21:00:00,0.7849,0.7851,0.7843,0.7846,1055880000.0
2005-02-16 22:00:00,0.7845,0.785,0.7839,0.7843,1005600000.0
2005-02-16 23:00:00,0.7843,0.785,0.7841,0.7841,879900000.0
2005-02-17 00:00:00,0.7842,0.7842,0.7831,0.7831,754200000.0
2005-02-17 01:00:00,0.7832,0.7849,0.7832,0.7841,1005600000.0
2005-02-17 02:00:00,0.7842,0.7848,0.7841,0.7848,980460000.0
2005-02-17 03:00:00,0.7849,0.785,0.7846,0.7848,779340000.0
2005-02-17 04:00:00,0.7847,0.785,0.7846,0.7847,678780000.0
2005-02-17 05:00:00,0.7846,0.785,0.7846,0.7848,628500000.0
2005-02-17 06:00:00,0.7849,0.7865,0.7848,0.7858,829620000.0
2005-02-17 07:00:00,0.7856,0.7868,0.7854,0.7865,1081020000.0
2005-02-17 08:00:00,0.7863,0.7872,0.7851,0.7852,1382700000.0
2005-02-17 09:00:00,0.7854,0.7871,0.7851,0.787,1382700000.0
2005-02-17 10:00:00,0.7871,0.7871,0.7861,0.7865,1307280000.0
2005-02-17 11:00:00,0.7866,0.7875,0.7861,0.7867,1307280000.0
2005-02-17 12:00:00,0.7866,0.7875,0.7862,0.7871,1257000000.0
2005-02-17 13:00:00,0.787,0.7871,0.785,0.7853,1357560000.0
2005-02-17 14:00:00,0.7854,0.7862,0.7845,0.7854,1458120000.0
2005-02-17 15:00:00,0.7856,0.7875,0.7847,0.7869,1483260000.0
2005-02-17 16:00:00,0.7871,0.7875,0.7866,0.7871,1382700000.0
2005-02-17 17:00:00,0.787,0.7883,0.787,0.7882,1432980000.0
2005-02-17 18:00:00,0.7868,0.7892,0.7868,0.789,1181580000.0
2005-02-17 19:00:00,0.7892,0.7892,0.7882,0.7883,829620000.0
2005-02-17 20:00:00,0.7882,0.7886,0.7875,0.7877,930180000.0
2005-02-17 21:00:00,0.7879,0.7881,0.7873,0.7875,854760000.0
2005-02-17 22:00:00,0.7877,0.7879,0.7871,0.7877,729060000.0
2005-02-17 23:00:00,0.7877,0.7882,0.7871,0.7875,854760000.0
2005-02-18 00:00:00,0.7874,0.7879,0.7831,0.7841,1307280000.0
2005-02-18 01:00:00,0.7841,0.7842,0.7829,0.7829,1432980000.0
2005-02-18 02:00:00,0.783,0.7841,0.7829,0.7839,1307280000.0
2005-02-18 03:00:00,0.7841,0.7842,0.7839,0.7839,527940000.0
2005-02-18 04:00:00,0.7841,0.7849,0.7839,0.7841,829620000.0
2005-02-18 05:00:00,0.7841,0.7848,0.7841,0.7845,829620000.0
2005-02-18 06:00:00,0.7846,0.7847,0.7841,0.7841,879900000.0
2005-02-18 07:00:00,0.7841,0.7854,0.7838,0.7848,1030740000.0
2005-02-18 08:00:00,0.7849,0.7859,0.7848,0.7859,1432980000.0
2005-02-18 09:00:00,0.7858,0.7861,0.7851,0.7858,1257000000.0
2005-02-18 10:00:00,0.7856,0.7865,0.785,0.7862,1156440000.0
2005-02-18 11:00:00,0.7865,0.7866,0.7852,0.7853,930180000.0
2005-02-18 12:00:00,0.7854,0.7855,0.7845,0.7847,1081020000.0
2005-02-18 13:00:00,0.7848,0.7866,0.7845,0.7865,1181580000.0
2005-02-18 14:00:00,0.7863,0.7875,0.7841,0.7875,1432980000.0
2005-02-18 15:00:00,0.7874,0.7879,0.7861,0.7867,1483260000.0
2005-02-18 16:00:00,0.7867,0.788,0.7861,0.7871,1357560000.0
2005-02-18 17:00:00,0.787,0.7877,0.7866,0.7875,1357560000.0
2005-02-18 18:00:00,0.7874,0.7882,0.7867,0.7882,1156440000.0
2005-02-18 19:00:00,0.7881,0.7896,0.7879,0.7884,1081020000.0
2005-02-18 20:00:00,0.7883,0.7888,0.7882,0.7884,351960000.0
2005-02-18 21:00:00,0.7887,0.7888,0.788,0.7881,854760000.0
2005-02-18 22:00:00,0.7882,0.7888,0.788,0.7883,980460000.0
2005-02-21 00:00:00,0.7892,0.7893,0.7879,0.7887,1081020000.0
2005-02-21 01:00:00,0.7888,0.7889,0.787,0.7871,930180000.0
2005-02-21 02:00:00,0.7871,0.7871,0.786,0.7862,1181580000.0
2005-02-21 03:00:00,0.7863,0.7871,0.7862,0.787,829620000.0
2005-02-21 04:00:00,0.7869,0.787,0.7862,0.7869,829620000.0
2005-02-21 05:00:00,0.787,0.788,0.7868,0.7874,1005600000.0
2005-02-21 06:00:00,0.7875,0.7875,0.7861,0.7863,905040000.0
2005-02-21 07:00:00,0.7865,0.788,0.7863,0.7879,1081020000.0
2005-02-21 08:00:00,0.7877,0.7884,0.7871,0.7877,1231860000.0
2005-02-21 09:00:00,0.7876,0.7895,0.7876,0.7891,1357560000.0
2005-02-21 10:00:00,0.7892,0.7894,0.7882,0.7893,1332420000.0
2005-02-21 11:00:00,0.7892,0.7894,0.7882,0.7883,980460000.0
2005-02-21 12:00:00,0.7884,0.7886,0.7874,0.7882,1055880000.0
2005-02-21 13:00:00,0.7883,0.7884,0.7876,0.7879,628500000.0
2005-02-21 14:00:00,0.788,0.7887,0.7879,0.7882,1257000000.0
2005-02-21 15:00:00,0.7882,0.7888,0.7882,0.7882,1055880000.0
2005-02-21 16:00:00,0.7883,0.7891,0.7881,0.789,854760000.0
2005-02-21 17:00:00,0.7891,0.7897,0.7889,0.7897,854760000.0
2005-02-21 18:00:00,0.7896,0.79,0.7893,0.79,628500000.0
2005-02-21 19:00:00,0.7902,0.7902,0.7896,0.7899,276540000.0
2005-02-21 20:00:00,0.79,0.7902,0.7893,0.7893,502800000.0
2005-02-21 21:00:00,0.7895,0.7895,0.7892,0.7892,377100000.0
2005-02-21 22:00:00,0.7892,0.7899,0.7891,0.7896,553080000.0
2005-02-21 23:00:00,0.7896,0.7899,0.7893,0.7895,653640000.0
2005-02-22 00:00:00,0.7892,0.7895,0.7891,0.7895,603360000.0
2005-02-22 01:00:00,0.7893,0.7895,0.7879,0.7879,930180000.0
2005-02-22 02:00:00,0.788,0.7882,0.7863,0.788,1307280000.0
2005-02-22 03:00:00,0.7882,0.7892,0.788,0.7891,1081020000.0
2005-02-22 04:00:00,0.7892,0.7919,0.7889,0.7902,1332420000.0
2005-02-22 05:00:00,0.7903,0.7912,0.7893,0.7903,1156440000.0
2005-02-22 06:00:00,0.7904,0.7913,0.7902,0.7913,829620000.0
2005-02-22 07:00:00,0.7915,0.7924,0.7912,0.7921,1106160000.0
2005-02-22 08:00:00,0.7922,0.7927,0.7914,0.7924,1382700000.0
2005-02-22 09:00:00,0.7923,0.7937,0.7919,0.7935,1483260000.0
2005-02-22 10:00:00,0.7934,0.7942,0.793,0.7935,1332420000.0
2005-02-22 11:00:00,0.7936,0.7956,0.7931,0.7947,1483260000.0
2005-02-22 12:00:00,0.7946,0.7949,0.7923,0.7924,1181580000.0
2005-02-22 13:00:00,0.7926,0.7928,0.7913,0.7919,1458120000.0
2005-02-22 14:00:00,0.792,0.7937,0.7917,0.7927,1458120000.0
2005-02-22 15:00:00,0.7928,0.7937,0.7921,0.7921,1407840000.0
2005-02-22 16:00:00,0.792,0.7936,0.7912,0.7934,1508400000.0
2005-02-22 17:00:00,0.7933,0.7944,0.7931,0.7937,1407840000.0
2005-02-22 18:00:00,0.7937,0.7944,0.7932,0.7943,1231860000.0
2005-02-22 19:00:00,0.7944,0.7944,0.7934,0.7942,829620000.0
2005-02-22 20:00:00,0.7943,0.795,0.7937,0.795,905040000.0
2005-02-22 21:00:00,0.7949,0.7952,0.7939,0.7942,1156440000.0
2005-02-22 22:00:00,0.7942,0.7952,0.7934,0.7946,1030740000.0
2005-02-22 23:00:00,0.7946,0.7949,0.7934,0.7937,980460000.0
2005-02-23 00:00:00,0.794,0.7946,0.7932,0.7933,879900000.0
2005-02-23 01:00:00,0.7932,0.7932,0.7916,0.7922,1357560000.0
2005-02-23 02:00:00,0.7922,0.7924,0.7899,0.7902,1282140000.0
2005-02-23 03:00:00,0.7903,0.7932,0.79,0.7928,1407840000.0
2005-02-23 04:00:00,0.7924,0.7926,0.7909,0.7913,1081020000.0
2005-02-23 05:00:00,0.7915,0.7934,0.7913,0.7928,1005600000.0
2005-02-23 06:00:00,0.7926,0.7931,0.7923,0.7924,603360000.0
2005-02-23 07:00:00,0.7926,0.7934,0.7915,0.7917,1156440000.0
2005-02-23 08:00:00,0.7915,0.7916,0.7908,0.7912,1282140000.0
2005-02-23 09:00:00,0.7912,0.7912,0.7884,0.7892,1432980000.0
2005-02-23 10:00:00,0.7893,0.7907,0.7891,0.7901,1357560000.0
2005-02-23 11:00:00,0.79,0.7906,0.7896,0.7901,1081020000.0
2005-02-23 12:00:00,0.79,0.791,0.7896,0.7906,1332420000.0
2005-02-23 13:00:00,0.7907,0.7908,0.7901,0.7903,1030740000.0
2005-02-23 14:00:00,0.7904,0.7928,0.7902,0.7922,1432980000.0
2005-02-23 15:00:00,0.7922,0.7924,0.787,0.7879,1508400000.0
2005-02-23 16:00:00,0.7877,0.7894,0.7848,0.7854,1483260000.0
2005-02-23 17:00:00,0.7855,0.7865,0.7843,0.7863,1458120000.0
2005-02-23 18:00:00,0.7865,0.7875,0.7861,0.787,1156440000.0
2005-02-23 19:00:00,0.7871,0.7876,0.7867,0.7874,955320000.0
2005-02-23 20:00:00,0.7873,0.7882,0.7866,0.7882,1282140000.0
2005-02-23 21:00:00,0.7879,0.7879,0.7853,0.7862,1332420000.0
2005-02-23 22:00:00,0.7863,0.7871,0.786,0.7861,1081020000.0
2005-02-23 23:00:00,0.7861,0.7862,0.7842,0.7847,1131300000.0
2005-02-24 00:00:00,0.7848,0.7856,0.7846,0.785,1257000000.0
2005-02-24 01:00:00,0.7851,0.7869,0.7847,0.7867,1282140000.0
2005-02-24 02:00:00,0.7865,0.7874,0.7863,0.7867,1081020000.0
2005-02-24 03:00:00,0.7868,0.788,0.7863,0.7873,1257000000.0
2005-02-24 04:00:00,0.7872,0.7884,0.7871,0.7883,1081020000.0
2005-02-24 05:00:00,0.7882,0.7883,0.7875,0.7879,779340000.0
2005-02-24 06:00:00,0.788,0.7892,0.7879,0.7888,1181580000.0
2005-02-24 07:00:00,0.7887,0.7895,0.7882,0.7892,1181580000.0
2005-02-24 08:00:00,0.7892,0.7895,0.788,0.7887,1357560000.0
2005-02-24 09:00:00,0.7886,0.7891,0.7877,0.7888,1282140000.0
2005-02-24 10:00:00,0.7889,0.789,0.7863,0.7865,1382700000.0
2005-02-24 11:00:00,0.7863,0.7875,0.7859,0.7874,1282140000.0
2005-02-24 12:00:00,0.7873,0.7882,0.787,0.7882,1231860000.0
2005-02-24 13:00:00,0.7883,0.7892,0.7879,0.7882,1131300000.0
2005-02-24 14:00:00,0.7882,0.7888,0.7872,0.7874,1357560000.0
2005-02-24 15:00:00,0.7875,0.7891,0.7858,0.7865,1357560000.0
2005-02-24 16:00:00,0.7866,0.7871,0.7841,0.7853,1458120000.0
2005-02-24 17:00:00,0.7854,0.7871,0.7843,0.7867,1483260000.0
2005-02-24 18:00:00,0.7868,0.7875,0.7861,0.7871,1231860000.0
2005-02-24 19:00:00,0.787,0.7876,0.7863,0.7872,1005600000.0
2005-02-24 20:00:00,0.7873,0.7875,0.7861,0.7868,1282140000.0
2005-02-24 21:00:00,0.7869,0.7874,0.7866,0.7873,980460000.0
2005-02-24 22:00:00,0.7872,0.7874,0.7854,0.7863,1106160000.0
2005-02-24 23:00:00,0.7863,0.7867,0.7851,0.7851,703920000.0
2005-02-25 00:00:00,0.7852,0.7852,0.7825,0.7834,1458120000.0
2005-02-25 01:00:00,0.7832,0.7845,0.7821,0.7843,1307280000.0
2005-02-25 02:00:00,0.7845,0.7846,0.7838,0.7839,1257000000.0
2005-02-25 03:00:00,0.7838,0.7851,0.7836,0.785,1181580000.0
2005-02-25 04:00:00,0.7851,0.7853,0.7843,0.7851,1181580000.0
2005-02-25 05:00:00,0.7851,0.7852,0.7846,0.7851,829620000.0
2005-02-25 06:00:00,0.785,0.7851,0.783,0.783,1257000000.0
2005-02-25 07:00:00,0.7831,0.7841,0.7827,0.7832,1206720000.0
2005-02-25 08:00:00,0.7831,0.7833,0.7818,0.783,1307280000.0
2005-02-25 09:00:00,0.7831,0.7841,0.7829,0.7833,1307280000.0
2005-02-25 10:00:00,0.7832,0.7846,0.7832,0.7836,1131300000.0
2005-02-25 11:00:00,0.7838,0.7839,0.781,0.7825,1432980000.0
2005-02-25 12:00:00,0.7823,0.7831,0.7806,0.7814,1156440000.0
2005-02-25 13:00:00,0.7813,0.7826,0.7808,0.7823,1432980000.0
2005-02-25 14:00:00,0.7825,0.7841,0.7821,0.7831,1382700000.0
2005-02-25 15:00:00,0.7831,0.7846,0.7827,0.7831,1407840000.0
2005-02-25 16:00:00,0.7831,0.7851,0.7828,0.7843,1483260000.0
2005-02-25 17:00:00,0.7847,0.7851,0.7841,0.7847,1081020000.0
2005-02-25 18:00:00,0.7848,0.7882,0.7847,0.7871,1332420000.0
2005-02-25 19:00:00,0.7872,0.7877,0.786,0.7867,1106160000.0
2005-02-25 20:00:00,0.7868,0.7873,0.7865,0.7867,1307280000.0
2005-02-25 21:00:00,0.7868,0.7869,0.786,0.7863,854760000.0
2005-02-25 22:00:00,0.7862,0.7869,0.7861,0.7864,879900000.0
2005-02-28 00:00:00,0.7865,0.788,0.7859,0.788,754200000.0
2005-02-28 01:00:00,0.7882,0.7889,0.7874,0.7882,1307280000.0
2005-02-28 02:00:00,0.7882,0.7889,0.7875,0.7889,980460000.0
2005-02-28 03:00:00,0.7891,0.7893,0.7889,0.7892,829620000.0
2005-02-28 04:00:00,0.7892,0.7912,0.7892,0.7904,955320000.0
2005-02-28 05:00:00,0.7903,0.791,0.7902,0.7903,1106160000.0
2005-02-28 06:00:00,0.7902,0.7923,0.7902,0.7913,1231860000.0
2005-02-28 07:00:00,0.7915,0.792,0.7904,0.7912,1282140000.0
2005-02-28 08:00:00,0.7911,0.7919,0.7904,0.7912,1231860000.0
2005-02-28 09:00:00,0.7912,0.7926,0.7911,0.7922,1483260000.0
2005-02-28 10:00:00,0.7922,0.7927,0.791,0.7923,1407840000.0
2005-02-28 11:00:00,0.7922,0.7931,0.7921,0.7931,1106160000.0
2005-02-28 12:00:00,0.7932,0.7933,0.792,0.7921,1231860000.0
2005-02-28 13:00:00,0.792,0.7922,0.7916,0.7922,1181580000.0
2005-02-28 14:00:00,0.7921,0.7934,0.7913,0.7928,1357560000.0
2005-02-28 15:00:00,0.7929,0.7937,0.7922,0.7929,1332420000.0
2005-02-28 16:00:00,0.793,0.794,0.7917,0.7936,1483260000.0
2005-02-28 17:00:00,0.7935,0.7944,0.7922,0.7932,1382700000.0
2005-02-28 18:00:00,0.7931,0.7936,0.7916,0.7921,1332420000.0
2005-02-28 19:00:00,0.792,0.7926,0.7914,0.7916,1030740000.0
2005-02-28 20:00:00,0.7917,0.7922,0.7912,0.7921,1156440000.0
2005-02-28 21:00:00,0.7923,0.7926,0.7916,0.7923,502800000.0
2005-02-28 22:00:00,0.7922,0.7924,0.7911,0.7917,980460000.0
2005-02-28 23:00:00,0.7917,0.7932,0.7909,0.791,1206720000.0
2005-03-01 00:00:00,0.7909,0.7912,0.7904,0.7907,980460000.0
2005-03-01 01:00:00,0.7904,0.7908,0.7883,0.7895,1131300000.0
2005-03-01 02:00:00,0.7896,0.7896,0.7873,0.7873,1055880000.0
2005-03-01 03:00:00,0.7872,0.7877,0.7863,0.7871,1332420000.0
2005-03-01 04:00:00,0.787,0.7887,0.7867,0.7872,1357560000.0
2005-03-01 05:00:00,0.7873,0.7873,0.7867,0.7868,905040000.0
2005-03-01 06:00:00,0.7868,0.788,0.7861,0.7875,930180000.0
2005-03-01 07:00:00,0.7877,0.788,0.7871,0.7872,1055880000.0
2005-03-01 08:00:00,0.7873,0.7881,0.7863,0.788,1382700000.0
2005-03-01 09:00:00,0.7879,0.7883,0.787,0.7882,1407840000.0
2005-03-01 10:00:00,0.7883,0.789,0.7871,0.7887,1307280000.0
2005-03-01 11:00:00,0.7888,0.789,0.7877,0.7882,1332420000.0
2005-03-01 12:00:00,0.7882,0.7887,0.7881,0.7886,1055880000.0
2005-03-01 13:00:00,0.7888,0.7888,0.7877,0.7884,1106160000.0
2005-03-01 14:00:00,0.7884,0.7884,0.7834,0.7835,1382700000.0
2005-03-01 15:00:00,0.7836,0.7869,0.783,0.7853,1458120000.0
2005-03-01 16:00:00,0.7855,0.7871,0.7849,0.7859,1458120000.0
2005-03-01 17:00:00,0.786,0.7861,0.784,0.7843,1407840000.0
2005-03-01 18:00:00,0.7842,0.7853,0.7834,0.7835,1181580000.0
2005-03-01 19:00:00,0.7836,0.7855,0.7835,0.7851,1106160000.0
2005-03-01 20:00:00,0.7851,0.7868,0.785,0.7867,804480000.0
2005-03-01 21:00:00,0.7868,0.7868,0.7856,0.7861,905040000.0
2005-03-01 22:00:00,0.7861,0.7873,0.7861,0.7871,1206720000.0
2005-03-01 23:00:00,0.7871,0.7883,0.7849,0.7877,1357560000.0
2005-03-02 00:00:00,0.7875,0.788,0.7854,0.7858,1382700000.0
2005-03-02 01:00:00,0.7856,0.7868,0.781,0.7819,1382700000.0
2005-03-02 02:00:00,0.7811,0.7823,0.7798,0.7807,1407840000.0
2005-03-02 03:00:00,0.7805,0.7816,0.7793,0.7811,1382700000.0
2005-03-02 04:00:00,0.7811,0.7818,0.7801,0.7816,1206720000.0
2005-03-02 05:00:00,0.7814,0.783,0.7813,0.7829,1131300000.0
2005-03-02 06:00:00,0.7827,0.7829,0.7813,0.7814,1055880000.0
2005-03-02 07:00:00,0.7816,0.7825,0.7812,0.7814,1206720000.0
2005-03-02 08:00:00,0.7815,0.7815,0.7798,0.7802,1483260000.0
2005-03-02 09:00:00,0.7801,0.7811,0.7785,0.7786,1357560000.0
2005-03-02 10:00:00,0.7787,0.7791,0.777,0.7779,1508400000.0
2005-03-02 11:00:00,0.7778,0.7791,0.7775,0.7783,1332420000.0
2005-03-02 12:00:00,0.7782,0.7801,0.7781,0.7794,1458120000.0
2005-03-02 13:00:00,0.7795,0.7811,0.7794,0.7801,1307280000.0
2005-03-02 14:00:00,0.7801,0.7818,0.7796,0.7804,1131300000.0
2005-03-02 15:00:00,0.7804,0.7817,0.7804,0.7811,1483260000.0
2005-03-02 16:00:00,0.7809,0.7834,0.7809,0.7825,1483260000.0
2005-03-02 17:00:00,0.7826,0.7837,0.7824,0.7825,1332420000.0
2005-03-02 18:00:00,0.7826,0.7827,0.7821,0.7825,1156440000.0
2005-03-02 19:00:00,0.7826,0.7826,0.7817,0.782,1156440000.0
2005-03-02 20:00:00,0.782,0.7834,0.7818,0.7832,1055880000.0
2005-03-02 21:00:00,0.7833,0.7835,0.7826,0.7834,1181580000.0
2005-03-02 22:00:00,0.7835,0.7837,0.7824,0.7829,1081020000.0
2005-03-02 23:00:00,0.7829,0.7835,0.7825,0.7825,1106160000.0
2005-03-03 00:00:00,0.7825,0.7826,0.7812,0.7816,854760000.0
2005-03-03 01:00:00,0.7818,0.7828,0.7803,0.7807,1282140000.0
2005-03-03 02:00:00,0.7808,0.7812,0.78,0.7808,1307280000.0
2005-03-03 03:00:00,0.7822,0.7826,0.7818,0.7824,729060000.0
2005-03-03 04:00:00,0.7824,0.7827,0.782,0.7821,1081020000.0
2005-03-03 05:00:00,0.7822,0.7823,0.7815,0.7817,1106160000.0
2005-03-03 06:00:00,0.7816,0.7819,0.781,0.7811,1282140000.0
2005-03-03 07:00:00,0.781,0.782,0.781,0.7816,1257000000.0
2005-03-03 08:00:00,0.7815,0.7816,0.7801,0.7804,1483260000.0
2005-03-03 09:00:00,0.7805,0.7823,0.7804,0.7815,1458120000.0
2005-03-03 10:00:00,0.7816,0.7832,0.7815,0.7825,1382700000.0
2005-03-03 11:00:00,0.7826,0.7836,0.7826,0.783,1030740000.0
2005-03-03 12:00:00,0.7831,0.7846,0.783,0.7833,1282140000.0
2005-03-03 13:00:00,0.7832,0.7849,0.7832,0.7839,1407840000.0
2005-03-03 14:00:00,0.7838,0.7843,0.7826,0.7826,1458120000.0
2005-03-03 15:00:00,0.7828,0.7832,0.781,0.7829,1332420000.0
2005-03-03 16:00:00,0.783,0.7841,0.7819,0.7836,1483260000.0
2005-03-03 17:00:00,0.7835,0.785,0.7832,0.7835,1357560000.0
2005-03-03 18:00:00,0.7836,0.7838,0.7826,0.7826,1282140000.0
2005-03-03 19:00:00,0.7825,0.7831,0.7819,0.7825,1131300000.0
2005-03-03 20:00:00,0.7823,0.7832,0.7823,0.7828,854760000.0
2005-03-03 21:00:00,0.7827,0.7829,0.7819,0.7828,930180000.0
2005-03-03 22:00:00,0.7827,0.7832,0.7823,0.783,779340000.0
2005-03-03 23:00:00,0.7829,0.783,0.7812,0.7812,905040000.0
2005-03-04 00:00:00,0.7813,0.7819,0.7812,0.7814,879900000.0
2005-03-04 01:00:00,0.7816,0.7822,0.7811,0.7818,1106160000.0
2005-03-04 02:00:00,0.7816,0.7821,0.7813,0.7821,854760000.0
2005-03-04 03:00:00,0.7819,0.7833,0.7819,0.7823,905040000.0
2005-03-04 04:00:00,0.7822,0.7829,0.7819,0.7823,754200000.0
2005-03-04 05:00:00,0.7822,0.7827,0.7819,0.7823,1005600000.0
2005-03-04 06:00:00,0.7825,0.783,0.7819,0.7827,729060000.0
2005-03-04 07:00:00,0.7828,0.7833,0.7827,0.7829,980460000.0
2005-03-04 08:00:00,0.7831,0.7838,0.7822,0.7832,1282140000.0
2005-03-04 09:00:00,0.7831,0.7839,0.7828,0.7832,1231860000.0
2005-03-04 10:00:00,0.7833,0.784,0.783,0.784,1005600000.0
2005-03-04 11:00:00,0.7841,0.7841,0.7831,0.7833,1005600000.0
2005-03-04 12:00:00,0.7834,0.7838,0.7832,0.7834,980460000.0
2005-03-04 13:00:00,0.7833,0.7861,0.7832,0.7848,1131300000.0
2005-03-04 14:00:00,0.7849,0.7872,0.7819,0.7867,1508400000.0
2005-03-04 15:00:00,0.787,0.7917,0.7865,0.7914,1508400000.0
2005-03-04 16:00:00,0.7914,0.7928,0.7911,0.7922,1508400000.0
2005-03-04 17:00:00,0.7927,0.7933,0.7912,0.7916,1382700000.0
2005-03-04 18:00:00,0.7915,0.7929,0.7914,0.7916,1106160000.0
2005-03-04 19:00:00,0.7917,0.7919,0.7907,0.7907,1005600000.0
2005-03-04 20:00:00,0.7906,0.7912,0.7901,0.7902,1181580000.0
2005-03-04 21:00:00,0.7901,0.7908,0.7901,0.7908,603360000.0
2005-03-04 22:00:00,0.7907,0.7913,0.7904,0.7906,779340000.0
2005-03-07 00:00:00,0.7895,0.7904,0.7893,0.7899,980460000.0
2005-03-07 01:00:00,0.7897,0.7908,0.7892,0.7893,829620000.0
2005-03-07 02:00:00,0.7895,0.7902,0.7893,0.79,804480000.0
2005-03-07 03:00:00,0.7902,0.7903,0.7893,0.7896,603360000.0
2005-03-07 04:00:00,0.7893,0.7907,0.7892,0.7895,1005600000.0
2005-03-07 05:00:00,0.7893,0.7897,0.7893,0.7893,553080000.0
2005-03-07 06:00:00,0.7895,0.7896,0.7889,0.7891,829620000.0
2005-03-07 07:00:00,0.7892,0.7899,0.7891,0.7892,955320000.0
2005-03-07 08:00:00,0.7893,0.7901,0.7891,0.7893,1332420000.0
2005-03-07 09:00:00,0.7892,0.7894,0.7884,0.7891,1181580000.0
2005-03-07 10:00:00,0.7892,0.7893,0.7883,0.7893,1206720000.0
2005-03-07 11:00:00,0.7892,0.7909,0.7886,0.7907,1156440000.0
2005-03-07 12:00:00,0.7908,0.7908,0.7899,0.7903,1131300000.0
2005-03-07 13:00:00,0.7906,0.7912,0.7892,0.7907,1357560000.0
2005-03-07 14:00:00,0.7908,0.7917,0.7899,0.7914,1332420000.0
2005-03-07 15:00:00,0.7913,0.7914,0.7904,0.791,1332420000.0
2005-03-07 16:00:00,0.7911,0.7919,0.7908,0.7918,1081020000.0
2005-03-07 17:00:00,0.7917,0.7925,0.7916,0.7921,1282140000.0
2005-03-07 18:00:00,0.7922,0.7925,0.7919,0.7923,1106160000.0
2005-03-07 19:00:00,0.7922,0.7925,0.792,0.7921,1005600000.0
2005-03-07 20:00:00,0.7922,0.7923,0.7917,0.7921,1131300000.0
2005-03-07 21:00:00,0.7921,0.793,0.7915,0.7926,1156440000.0
2005-03-07 22:00:00,0.7926,0.7927,0.7921,0.7921,829620000.0
2005-03-07 23:00:00,0.7922,0.7925,0.7912,0.7916,1231860000.0
2005-03-08 00:00:00,0.7915,0.7929,0.7915,0.7929,1231860000.0
2005-03-08 01:00:00,0.7929,0.7937,0.7919,0.7927,1458120000.0
2005-03-08 02:00:00,0.7926,0.7936,0.7922,0.7934,1332420000.0
2005-03-08 03:00:00,0.7933,0.7934,0.7923,0.7933,1307280000.0
2005-03-08 04:00:00,0.7933,0.7936,0.7929,0.7929,1081020000.0
2005-03-08 05:00:00,0.7929,0.793,0.7922,0.7925,1081020000.0
2005-03-08 06:00:00,0.7925,0.7926,0.7921,0.7924,1055880000.0
2005-03-08 07:00:00,0.7923,0.7924,0.7921,0.7923,1055880000.0
2005-03-08 08:00:00,0.7923,0.7934,0.7922,0.793,1407840000.0
2005-03-08 09:00:00,0.793,0.7941,0.7923,0.794,1458120000.0
2005-03-08 10:00:00,0.794,0.7943,0.7933,0.7938,1206720000.0
2005-03-08 11:00:00,0.7937,0.794,0.793,0.7936,1131300000.0
2005-03-08 12:00:00,0.7935,0.7969,0.7933,0.7964,1357560000.0
2005-03-08 13:00:00,0.7965,0.7965,0.7947,0.7953,1432980000.0
2005-03-08 14:00:00,0.7954,0.7969,0.7951,0.7965,1382700000.0
2005-03-08 15:00:00,0.7965,0.7983,0.7963,0.7972,1432980000.0
2005-03-08 16:00:00,0.7973,0.7986,0.7965,0.7984,1508400000.0
2005-03-08 17:00:00,0.7982,0.7985,0.7964,0.7966,1508400000.0
2005-03-08 18:00:00,0.7966,0.7978,0.7962,0.7975,1231860000.0
2005-03-08 19:00:00,0.7976,0.7988,0.7973,0.798,1432980000.0
2005-03-08 20:00:00,0.798,0.7986,0.7977,0.7984,1307280000.0
2005-03-08 21:00:00,0.7982,0.7984,0.7971,0.7975,1307280000.0
2005-03-08 22:00:00,0.7975,0.7986,0.7973,0.7983,1181580000.0
2005-03-08 23:00:00,0.7984,0.7986,0.7982,0.7985,1181580000.0
2005-03-09 00:00:00,0.7986,0.7986,0.7973,0.7976,1156440000.0
2005-03-09 01:00:00,0.7976,0.7981,0.7969,0.7972,1231860000.0
2005-03-09 02:00:00,0.7973,0.7977,0.7965,0.7973,1332420000.0
2005-03-09 03:00:00,0.7974,0.7974,0.7964,0.7967,955320000.0
2005-03-09 04:00:00,0.7968,0.7975,0.7966,0.7971,1055880000.0
2005-03-09 05:00:00,0.7972,0.7972,0.7965,0.7971,905040000.0
2005-03-09 06:00:00,0.797,0.7971,0.7964,0.7966,1055880000.0
2005-03-09 07:00:00,0.7965,0.7974,0.7965,0.7972,1106160000.0
2005-03-09 08:00:00,0.7972,0.7973,0.7964,0.7972,1458120000.0
2005-03-09 09:00:00,0.7973,0.7979,0.7965,0.7967,1458120000.0
2005-03-09 10:00:00,0.7967,0.7973,0.7959,0.7965,1458120000.0
2005-03-09 11:00:00,0.7965,0.7972,0.7958,0.7972,1432980000.0
2005-03-09 12:00:00,0.7971,0.7979,0.7964,0.7975,1382700000.0
2005-03-09 13:00:00,0.7974,0.7976,0.794,0.7941,1432980000.0
2005-03-09 14:00:00,0.7943,0.7944,0.791,0.7929,1508400000.0
2005-03-09 15:00:00,0.7929,0.7935,0.7908,0.7932,1508400000.0
2005-03-09 16:00:00,0.7933,0.7939,0.7911,0.7918,1508400000.0
2005-03-09 17:00:00,0.7919,0.793,0.7919,0.7926,1332420000.0
2005-03-09 18:00:00,0.7926,0.7952,0.7925,0.7944,1382700000.0
2005-03-09 19:00:00,0.7943,0.795,0.7933,0.7936,1206720000.0
2005-03-09 20:00:00,0.7937,0.7944,0.7925,0.7928,1282140000.0
2005-03-09 21:00:00,0.7929,0.7956,0.7926,0.7934,1458120000.0
2005-03-09 22:00:00,0.7934,0.7935,0.7922,0.7932,1106160000.0
2005-03-09 23:00:00,0.7931,0.7939,0.7915,0.7917,1282140000.0
2005-03-10 00:00:00,0.7918,0.7926,0.7914,0.7918,1307280000.0
2005-03-10 01:00:00,0.7918,0.7945,0.791,0.7941,1432980000.0
2005-03-10 02:00:00,0.7941,0.7956,0.7937,0.7948,1432980000.0
2005-03-10 03:00:00,0.7948,0.7981,0.7948,0.7958,1508400000.0
2005-03-10 04:00:00,0.7958,0.797,0.795,0.7965,1458120000.0
2005-03-10 05:00:00,0.7966,0.7971,0.7958,0.7962,1282140000.0
2005-03-10 06:00:00,0.7961,0.7962,0.7955,0.796,1181580000.0
2005-03-10 07:00:00,0.7961,0.7967,0.7958,0.7958,1231860000.0
2005-03-10 08:00:00,0.7958,0.7973,0.7954,0.7962,1382700000.0
2005-03-10 09:00:00,0.7962,0.7965,0.7946,0.7946,1382700000.0
2005-03-10 10:00:00,0.7945,0.7955,0.7919,0.7934,1432980000.0
2005-03-10 11:00:00,0.7934,0.7936,0.7885,0.7899,1458120000.0
2005-03-10 12:00:00,0.79,0.7918,0.79,0.7907,1282140000.0
2005-03-10 13:00:00,0.7907,0.7919,0.7904,0.7913,1432980000.0
2005-03-10 14:00:00,0.7912,0.7922,0.7911,0.792,1407840000.0
2005-03-10 15:00:00,0.7921,0.7922,0.7894,0.7903,1483260000.0
2005-03-10 16:00:00,0.7903,0.7911,0.7885,0.7902,1508400000.0
2005-03-10 17:00:00,0.7902,0.7907,0.789,0.7895,1432980000.0
2005-03-10 18:00:00,0.7896,0.7896,0.7869,0.7891,1432980000.0
2005-03-10 19:00:00,0.7892,0.7901,0.7887,0.7898,1357560000.0
2005-03-10 20:00:00,0.7898,0.7905,0.7895,0.7901,1106160000.0
2005-03-10 21:00:00,0.7901,0.7917,0.7898,0.7917,1081020000.0
2005-03-10 22:00:00,0.7916,0.7917,0.7905,0.7908,1106160000.0
2005-03-10 23:00:00,0.7908,0.7913,0.7904,0.7911,1005600000.0
2005-03-11 00:00:00,0.7911,0.7916,0.7904,0.7908,1357560000.0
2005-03-11 01:00:00,0.7908,0.7909,0.7885,0.7887,1458120000.0
2005-03-11 02:00:00,0.7886,0.7896,0.7875,0.7895,1307280000.0
2005-03-11 03:00:00,0.7894,0.79,0.7886,0.7897,1231860000.0
2005-03-11 04:00:00,0.7896,0.7897,0.789,0.7892,955320000.0
2005-03-11 05:00:00,0.7893,0.7902,0.7892,0.7898,779340000.0
2005-03-11 06:00:00,0.7897,0.7901,0.7894,0.7899,980460000.0
2005-03-11 07:00:00,0.7898,0.7908,0.7896,0.7907,1206720000.0
2005-03-11 08:00:00,0.7907,0.7908,0.7901,0.7904,1307280000.0
2005-03-11 09:00:00,0.7903,0.7907,0.7889,0.7891,1432980000.0
2005-03-11 10:00:00,0.7891,0.7903,0.789,0.7899,1282140000.0
2005-03-11 11:00:00,0.7898,0.7902,0.7891,0.7897,1206720000.0
2005-03-11 12:00:00,0.7898,0.791,0.7891,0.7905,1357560000.0
2005-03-11 13:00:00,0.7905,0.7914,0.7902,0.7914,1106160000.0
2005-03-11 14:00:00,0.7913,0.7955,0.7898,0.7908,1483260000.0
2005-03-11 15:00:00,0.7907,0.793,0.7897,0.7921,1483260000.0
2005-03-11 16:00:00,0.7922,0.7945,0.7917,0.7936,1483260000.0
2005-03-11 17:00:00,0.7938,0.7939,0.7916,0.7933,1508400000.0
2005-03-11 18:00:00,0.7934,0.794,0.7927,0.7932,1231860000.0
2005-03-11 19:00:00,0.7933,0.7942,0.7932,0.7934,1257000000.0
2005-03-11 20:00:00,0.7933,0.7934,0.7919,0.7922,1257000000.0
2005-03-11 21:00:00,0.7921,0.7927,0.7919,0.7922,1257000000.0
2005-03-11 22:00:00,0.7921,0.7935,0.7915,0.7929,1081020000.0
2005-03-14 00:00:00,0.7928,0.7939,0.7928,0.7937,1055880000.0
2005-03-14 01:00:00,0.7936,0.7939,0.7918,0.7918,1081020000.0
2005-03-14 02:00:00,0.7917,0.7921,0.7908,0.7918,1156440000.0
2005-03-14 03:00:00,0.7917,0.7917,0.7911,0.7915,1030740000.0
2005-03-14 04:00:00,0.7914,0.793,0.7912,0.7924,1282140000.0
2005-03-14 05:00:00,0.7925,0.7928,0.7922,0.7927,1081020000.0
2005-03-14 06:00:00,0.7928,0.793,0.7912,0.7915,1055880000.0
2005-03-14 07:00:00,0.7916,0.7917,0.7909,0.7912,1081020000.0
2005-03-14 08:00:00,0.7911,0.7918,0.7904,0.7908,1231860000.0
2005-03-14 09:00:00,0.7907,0.7912,0.7892,0.7895,1206720000.0
2005-03-14 10:00:00,0.7894,0.7899,0.7889,0.7889,1156440000.0
2005-03-14 11:00:00,0.789,0.7893,0.7884,0.7888,1206720000.0
2005-03-14 12:00:00,0.7887,0.7906,0.7884,0.7887,1282140000.0
2005-03-14 13:00:00,0.7888,0.7892,0.786,0.7872,1432980000.0
2005-03-14 14:00:00,0.7871,0.7883,0.7868,0.7882,1332420000.0
2005-03-14 15:00:00,0.7881,0.7881,0.7861,0.7864,1307280000.0
2005-03-14 16:00:00,0.7865,0.7877,0.7864,0.7871,1458120000.0
2005-03-14 17:00:00,0.787,0.7874,0.786,0.7869,1357560000.0
2005-03-14 18:00:00,0.787,0.7873,0.7861,0.7868,1231860000.0
2005-03-14 19:00:00,0.7867,0.787,0.7863,0.7868,1081020000.0
2005-03-14 20:00:00,0.7867,0.7881,0.7866,0.7879,1257000000.0
2005-03-14 21:00:00,0.788,0.788,0.787,0.7871,930180000.0
2005-03-14 22:00:00,0.7872,0.7873,0.7868,0.7873,1055880000.0
2005-03-14 23:00:00,0.7872,0.7926,0.7861,0.7874,1332420000.0
2005-03-15 00:00:00,0.7874,0.788,0.7871,0.788,1332420000.0
2005-03-15 01:00:00,0.7879,0.7882,0.7874,0.7874,1382700000.0
2005-03-15 02:00:00,0.7874,0.7884,0.7874,0.7882,1432980000.0
2005-03-15 03:00:00,0.7881,0.789,0.7881,0.7889,1332420000.0
2005-03-15 04:00:00,0.7888,0.7889,0.7884,0.7887,1282140000.0
2005-03-15 05:00:00,0.7886,0.7892,0.7882,0.7892,1206720000.0
2005-03-15 06:00:00,0.7891,0.7892,0.7884,0.7885,1307280000.0
2005-03-15 07:00:00,0.7884,0.7885,0.7873,0.788,1332420000.0
2005-03-15 08:00:00,0.7879,0.7888,0.7869,0.787,1483260000.0
2005-03-15 09:00:00,0.7869,0.7889,0.7869,0.7878,1357560000.0
2005-03-15 10:00:00,0.7879,0.7886,0.7878,0.788,1282140000.0
2005-03-15 11:00:00,0.7881,0.7905,0.788,0.7899,1382700000.0
2005-03-15 12:00:00,0.7901,0.7912,0.79,0.7902,1407840000.0
2005-03-15 13:00:00,0.7903,0.7911,0.7901,0.7909,1332420000.0
2005-03-15 14:00:00,0.791,0.7938,0.7907,0.7936,1483260000.0
2005-03-15 15:00:00,0.7933,0.7936,0.7886,0.7898,1508400000.0
2005-03-15 16:00:00,0.7897,0.7907,0.7892,0.79,1483260000.0
2005-03-15 17:00:00,0.7899,0.7901,0.7889,0.7893,1432980000.0
2005-03-15 18:00:00,0.7894,0.7903,0.7891,0.7902,1282140000.0
2005-03-15 19:00:00,0.7901,0.7906,0.7898,0.7902,1106160000.0
2005-03-15 20:00:00,0.7903,0.7909,0.79,0.7907,1282140000.0
2005-03-15 21:00:00,0.7909,0.7909,0.7902,0.7903,1231860000.0
2005-03-15 22:00:00,0.7902,0.7909,0.7901,0.7907,1181580000.0
2005-03-15 23:00:00,0.7905,0.7907,0.7895,0.7901,1357560000.0
2005-03-16 00:00:00,0.79,0.7902,0.7857,0.7893,1357560000.0
2005-03-16 01:00:00,0.7892,0.7895,0.7884,0.7891,1257000000.0
2005-03-16 02:00:00,0.789,0.7891,0.7883,0.7887,1382700000.0
2005-03-16 03:00:00,0.7888,0.7889,0.7881,0.7883,955320000.0
2005-03-16 04:00:00,0.7882,0.7891,0.7882,0.7889,1181580000.0
2005-03-16 05:00:00,0.789,0.79,0.7885,0.7899,1030740000.0
2005-03-16 06:00:00,0.79,0.79,0.7892,0.7896,1156440000.0
2005-03-16 07:00:00,0.7895,0.7903,0.7894,0.7903,1181580000.0
2005-03-16 08:00:00,0.7904,0.7913,0.7896,0.7905,1181580000.0
2005-03-16 09:00:00,0.7904,0.7915,0.7904,0.7912,1081020000.0
2005-03-16 10:00:00,0.7911,0.7919,0.7901,0.7903,1181580000.0
2005-03-16 11:00:00,0.7904,0.7908,0.7886,0.7886,1257000000.0
2005-03-16 12:00:00,0.7885,0.7912,0.7883,0.791,1181580000.0
2005-03-16 13:00:00,0.7908,0.7914,0.7903,0.7908,1131300000.0
2005-03-16 14:00:00,0.7907,0.795,0.7907,0.794,1432980000.0
2005-03-16 15:00:00,0.7937,0.7951,0.7928,0.7944,1432980000.0
2005-03-16 16:00:00,0.7946,0.7955,0.7933,0.7943,1282140000.0
2005-03-16 17:00:00,0.7941,0.795,0.7937,0.7939,1156440000.0
2005-03-16 18:00:00,0.794,0.7943,0.793,0.7938,1106160000.0
2005-03-16 19:00:00,0.7935,0.7942,0.7929,0.7939,1055880000.0
2005-03-16 20:00:00,0.7941,0.7943,0.7932,0.7937,879900000.0
2005-03-16 21:00:00,0.7939,0.7942,0.7936,0.7939,955320000.0
2005-03-16 22:00:00,0.7938,0.794,0.7929,0.7935,879900000.0
2005-03-16 23:00:00,0.7934,0.795,0.793,0.7948,980460000.0
2005-03-17 00:00:00,0.7947,0.7948,0.7942,0.7943,678780000.0
2005-03-17 01:00:00,0.7941,0.7943,0.7934,0.7935,729060000.0
2005-03-17 02:00:00,0.7933,0.7943,0.7928,0.794,854760000.0
2005-03-17 03:00:00,0.7939,0.794,0.7929,0.7933,879900000.0
2005-03-17 04:00:00,0.7932,0.7935,0.7929,0.7932,729060000.0
2005-03-17 05:00:00,0.7931,0.7933,0.7925,0.7925,678780000.0
2005-03-17 06:00:00,0.7924,0.7929,0.7922,0.7922,1181580000.0
2005-03-17 07:00:00,0.7923,0.7933,0.7923,0.7929,1005600000.0
2005-03-17 08:00:00,0.7928,0.7937,0.7928,0.7929,1106160000.0
2005-03-17 09:00:00,0.793,0.7932,0.7925,0.7929,1081020000.0
2005-03-17 10:00:00,0.793,0.7932,0.7904,0.7917,1131300000.0
2005-03-17 11:00:00,0.7914,0.7921,0.7911,0.7911,1282140000.0
2005-03-17 12:00:00,0.791,0.7923,0.7907,0.7919,1206720000.0
2005-03-17 13:00:00,0.7921,0.794,0.7914,0.7933,1181580000.0
2005-03-17 14:00:00,0.7936,0.7936,0.7908,0.7915,1357560000.0
2005-03-17 15:00:00,0.7914,0.7926,0.7908,0.7915,1357560000.0
2005-03-17 16:00:00,0.7914,0.7935,0.7908,0.7935,1382700000.0
2005-03-17 17:00:00,0.7936,0.7936,0.7917,0.7929,1206720000.0
2005-03-17 18:00:00,0.7932,0.7937,0.7911,0.7914,1231860000.0
2005-03-17 19:00:00,0.7915,0.7921,0.7914,0.7918,829620000.0
2005-03-17 20:00:00,0.7919,0.7923,0.7916,0.7922,905040000.0
2005-03-17 21:00:00,0.7921,0.7927,0.7919,0.7925,930180000.0
2005-03-17 22:00:00,0.7923,0.7937,0.7923,0.7935,754200000.0
2005-03-17 23:00:00,0.7933,0.7935,0.7925,0.7929,980460000.0
2005-03-18 00:00:00,0.7928,0.793,0.7925,0.7926,678780000.0
2005-03-18 01:00:00,0.7925,0.7927,0.7922,0.7923,905040000.0
2005-03-18 02:00:00,0.7922,0.7925,0.7917,0.7921,754200000.0
2005-03-18 03:00:00,0.7922,0.7925,0.7918,0.7922,502800000.0
2005-03-18 04:00:00,0.7923,0.7929,0.7923,0.7929,779340000.0
2005-03-18 05:00:00,0.7928,0.793,0.7925,0.7929,829620000.0
2005-03-18 06:00:00,0.7928,0.7935,0.7926,0.7929,1055880000.0
2005-03-18 07:00:00,0.7932,0.7937,0.793,0.7934,854760000.0
2005-03-18 08:00:00,0.7933,0.7937,0.7926,0.7932,1257000000.0
2005-03-18 09:00:00,0.7933,0.7939,0.7917,0.7925,1332420000.0
2005-03-18 10:00:00,0.7926,0.7926,0.7903,0.7905,1282140000.0
2005-03-18 11:00:00,0.7907,0.7912,0.7885,0.7905,1181580000.0
2005-03-18 12:00:00,0.7904,0.7907,0.7898,0.7904,980460000.0
2005-03-18 13:00:00,0.7903,0.7907,0.7896,0.7897,1106160000.0
2005-03-18 14:00:00,0.7898,0.791,0.7892,0.7905,1307280000.0
2005-03-18 15:00:00,0.7904,0.7926,0.7903,0.7925,1357560000.0
2005-03-18 16:00:00,0.7925,0.7926,0.7915,0.7921,1307280000.0
2005-03-18 17:00:00,0.7922,0.794,0.7918,0.7935,1382700000.0
2005-03-18 18:00:00,0.7934,0.7946,0.7934,0.7944,1156440000.0
2005-03-18 19:00:00,0.7946,0.7946,0.7939,0.7941,879900000.0
2005-03-18 20:00:00,0.7943,0.7945,0.7938,0.7943,930180000.0
2005-03-18 21:00:00,0.7944,0.7949,0.7943,0.7946,1030740000.0
2005-03-18 22:00:00,0.7945,0.7949,0.7944,0.7948,1055880000.0
2005-03-21 00:00:00,0.7935,0.794,0.7932,0.7933,452520000.0
2005-03-21 01:00:00,0.7935,0.7935,0.7928,0.7929,527940000.0
2005-03-21 02:00:00,0.7928,0.7932,0.7925,0.7926,829620000.0
2005-03-21 03:00:00,0.7925,0.7926,0.7914,0.7914,905040000.0
2005-03-21 04:00:00,0.7915,0.7922,0.7904,0.7917,980460000.0
2005-03-21 05:00:00,0.7916,0.7925,0.7912,0.7914,729060000.0
2005-03-21 06:00:00,0.7915,0.7919,0.7911,0.7914,905040000.0
2005-03-21 07:00:00,0.7915,0.792,0.7913,0.7918,930180000.0
2005-03-21 08:00:00,0.7919,0.7935,0.7907,0.7911,1357560000.0
2005-03-21 09:00:00,0.791,0.7917,0.7883,0.7885,1206720000.0
2005-03-21 10:00:00,0.7886,0.7889,0.7875,0.7885,1332420000.0
2005-03-21 11:00:00,0.7886,0.7901,0.7867,0.7869,1357560000.0
2005-03-21 12:00:00,0.7871,0.7876,0.7851,0.7851,1282140000.0
2005-03-21 13:00:00,0.785,0.7883,0.7843,0.7882,1432980000.0
2005-03-21 14:00:00,0.7883,0.7896,0.7852,0.7867,1257000000.0
2005-03-21 15:00:00,0.7867,0.7877,0.7861,0.7867,1407840000.0
2005-03-21 16:00:00,0.7868,0.7875,0.7862,0.7875,1332420000.0
2005-03-21 17:00:00,0.7877,0.7877,0.7853,0.7862,1432980000.0
2005-03-21 18:00:00,0.7862,0.7862,0.7843,0.7856,1432980000.0
2005-03-21 19:00:00,0.7857,0.7861,0.7852,0.7859,1357560000.0
2005-03-21 20:00:00,0.786,0.7865,0.7857,0.7861,854760000.0
2005-03-21 21:00:00,0.786,0.786,0.7851,0.7854,1131300000.0
2005-03-21 22:00:00,0.7855,0.7859,0.7847,0.7851,1106160000.0
2005-03-21 23:00:00,0.785,0.7858,0.7848,0.785,1131300000.0
2005-03-22 00:00:00,0.7847,0.7852,0.7835,0.7844,1382700000.0
2005-03-22 01:00:00,0.7843,0.7849,0.7837,0.784,1282140000.0
2005-03-22 02:00:00,0.7841,0.7852,0.7838,0.7841,1257000000.0
2005-03-22 03:00:00,0.784,0.7848,0.7834,0.7842,1257000000.0
2005-03-22 04:00:00,0.7841,0.7847,0.7839,0.7846,1106160000.0
2005-03-22 05:00:00,0.7847,0.7848,0.7841,0.7841,955320000.0
2005-03-22 06:00:00,0.7841,0.7851,0.7841,0.7845,1030740000.0
2005-03-22 07:00:00,0.7847,0.7857,0.7841,0.7855,1357560000.0
2005-03-22 08:00:00,0.7854,0.7862,0.7846,0.786,1407840000.0
2005-03-22 09:00:00,0.7859,0.7871,0.7859,0.7864,1131300000.0
2005-03-22 10:00:00,0.7863,0.787,0.7855,0.7869,1206720000.0
2005-03-22 11:00:00,0.787,0.788,0.7865,0.788,1332420000.0
2005-03-22 12:00:00,0.7881,0.789,0.7873,0.7876,1458120000.0
2005-03-22 13:00:00,0.7877,0.7882,0.7872,0.788,1307280000.0
2005-03-22 14:00:00,0.7879,0.7891,0.7879,0.789,1407840000.0
2005-03-22 15:00:00,0.7889,0.7905,0.7887,0.7903,1382700000.0
2005-03-22 16:00:00,0.7902,0.7918,0.7902,0.7911,905040000.0
2005-03-22 17:00:00,0.791,0.7923,0.7905,0.7915,1382700000.0
2005-03-22 18:00:00,0.7914,0.7919,0.7901,0.7911,1106160000.0
2005-03-22 19:00:00,0.7908,0.7915,0.7907,0.7911,1131300000.0
2005-03-22 20:00:00,0.791,0.7926,0.784,0.7849,1483260000.0
2005-03-22 21:00:00,0.7846,0.785,0.7819,0.7822,1483260000.0
2005-03-22 22:00:00,0.7821,0.7832,0.7819,0.7828,1508400000.0
2005-03-22 23:00:00,0.7829,0.7829,0.7792,0.7803,1432980000.0
2005-03-23 00:00:00,0.7802,0.7804,0.7778,0.7781,1206720000.0
2005-03-23 01:00:00,0.7782,0.7797,0.7774,0.7796,1231860000.0
2005-03-23 02:00:00,0.7797,0.7801,0.7789,0.7796,1156440000.0
2005-03-23 03:00:00,0.7797,0.7799,0.7789,0.7793,930180000.0
2005-03-23 04:00:00,0.7794,0.7802,0.7793,0.7799,703920000.0
2005-03-23 05:00:00,0.78,0.7803,0.7797,0.7799,804480000.0
2005-03-23 06:00:00,0.78,0.7803,0.7797,0.7801,603360000.0
2005-03-23 07:00:00,0.7802,0.7808,0.779,0.7792,1206720000.0
2005-03-23 08:00:00,0.7793,0.78,0.7784,0.779,1332420000.0
2005-03-23 09:00:00,0.7789,0.7792,0.7781,0.7782,1181580000.0
2005-03-23 10:00:00,0.778,0.7782,0.7754,0.776,1432980000.0
2005-03-23 11:00:00,0.7761,0.7782,0.7761,0.7774,1332420000.0
2005-03-23 12:00:00,0.777,0.7781,0.7763,0.7771,1282140000.0
2005-03-23 13:00:00,0.777,0.7771,0.7752,0.7761,1458120000.0
2005-03-23 14:00:00,0.776,0.7778,0.7739,0.7764,1458120000.0
2005-03-23 15:00:00,0.7763,0.7774,0.7737,0.7747,1508400000.0
2005-03-23 16:00:00,0.7746,0.7754,0.7741,0.775,1407840000.0
2005-03-23 17:00:00,0.7752,0.7756,0.7731,0.7743,1407840000.0
2005-03-23 18:00:00,0.7742,0.7743,0.7696,0.7723,1432980000.0
2005-03-23 19:00:00,0.7721,0.7727,0.7706,0.7717,1357560000.0
2005-03-23 20:00:00,0.7716,0.772,0.7699,0.771,1407840000.0
2005-03-23 21:00:00,0.7709,0.7713,0.7696,0.7709,1382700000.0
2005-03-23 22:00:00,0.7707,0.7729,0.7707,0.7724,1307280000.0
2005-03-23 23:00:00,0.7719,0.7729,0.7717,0.7723,1231860000.0
2005-03-24 00:00:00,0.7721,0.7727,0.7711,0.7723,1357560000.0
2005-03-24 01:00:00,0.7721,0.7728,0.7706,0.771,1332420000.0
2005-03-24 02:00:00,0.7711,0.7717,0.7702,0.7717,1357560000.0
2005-03-24 03:00:00,0.7716,0.7726,0.771,0.7724,1332420000.0
2005-03-24 04:00:00,0.7723,0.7728,0.7718,0.7728,1206720000.0
2005-03-24 05:00:00,0.7727,0.7738,0.7724,0.7735,1357560000.0
2005-03-24 06:00:00,0.7734,0.7735,0.772,0.7729,1332420000.0
2005-03-24 07:00:00,0.7727,0.7738,0.7727,0.7732,1231860000.0
2005-03-24 08:00:00,0.7734,0.7736,0.7718,0.7731,1458120000.0
2005-03-24 09:00:00,0.7729,0.7735,0.7726,0.7732,1257000000.0
2005-03-24 10:00:00,0.7733,0.7738,0.772,0.7723,1382700000.0
2005-03-24 11:00:00,0.7719,0.7731,0.7711,0.772,1382700000.0
2005-03-24 12:00:00,0.7721,0.7732,0.772,0.7727,1055880000.0
2005-03-24 13:00:00,0.7725,0.7736,0.7717,0.7718,1407840000.0
2005-03-24 14:00:00,0.7717,0.7731,0.7703,0.7728,1508400000.0
2005-03-24 15:00:00,0.7731,0.7735,0.7714,0.7721,1407840000.0
2005-03-24 16:00:00,0.7718,0.7727,0.7707,0.7718,1407840000.0
2005-03-24 17:00:00,0.7717,0.7725,0.7702,0.7707,1407840000.0
2005-03-24 18:00:00,0.7709,0.7721,0.7704,0.7716,1257000000.0
2005-03-24 19:00:00,0.7717,0.7723,0.7709,0.7717,1106160000.0
2005-03-24 20:00:00,0.7716,0.772,0.7712,0.7714,804480000.0
2005-03-24 21:00:00,0.771,0.7717,0.771,0.7712,804480000.0
2005-03-24 22:00:00,0.7713,0.7727,0.7711,0.7727,955320000.0
2005-03-24 23:00:00,0.7725,0.7725,0.7706,0.7713,854760000.0
2005-03-25 00:00:00,0.771,0.7713,0.7705,0.771,703920000.0
2005-03-25 01:00:00,0.7711,0.7713,0.7707,0.7708,754200000.0
2005-03-25 02:00:00,0.7709,0.7713,0.7706,0.7711,703920000.0
2005-03-25 03:00:00,0.7713,0.7717,0.7708,0.7717,678780000.0
2005-03-25 04:00:00,0.7715,0.7717,0.7713,0.7717,427380000.0
2005-03-25 05:00:00,0.7713,0.7723,0.7713,0.7718,527940000.0
2005-03-25 06:00:00,0.772,0.7725,0.7718,0.772,879900000.0
2005-03-25 07:00:00,0.7718,0.7724,0.7718,0.7724,553080000.0
2005-03-25 08:00:00,0.7725,0.7725,0.7723,0.7724,351960000.0
2005-03-25 09:00:00,0.7725,0.7729,0.7725,0.7727,477660000.0
2005-03-25 10:00:00,0.7728,0.7734,0.7725,0.7732,452520000.0
2005-03-25 11:00:00,0.7734,0.7738,0.7731,0.7732,603360000.0
2005-03-25 12:00:00,0.7731,0.7732,0.7727,0.7727,251400000.0
2005-03-25 13:00:00,0.7729,0.7729,0.772,0.7725,427380000.0
2005-03-25 14:00:00,0.7721,0.7723,0.7714,0.7716,502800000.0
2005-03-25 15:00:00,0.7718,0.7718,0.7711,0.7716,603360000.0
2005-03-25 16:00:00,0.7718,0.7718,0.7713,0.7717,578220000.0
2005-03-25 17:00:00,0.7718,0.772,0.7714,0.7716,326820000.0
2005-03-25 18:00:00,0.7713,0.7716,0.771,0.7711,351960000.0
2005-03-25 19:00:00,0.7711,0.7715,0.771,0.7713,175980000.0
2005-03-25 20:00:00,0.7715,0.7717,0.7714,0.7717,100560000.0
2005-03-25 21:00:00,0.7715,0.7718,0.7715,0.7716,75420000.0
2005-03-25 22:00:00,0.7714,0.7727,0.7711,0.7713,326820000.0
2005-03-28 00:00:00,0.772,0.772,0.7716,0.7717,201120000.0
2005-03-28 01:00:00,0.7716,0.772,0.7713,0.7717,578220000.0
2005-03-28 02:00:00,0.7714,0.7717,0.7703,0.7707,879900000.0
2005-03-28 03:00:00,0.7709,0.771,0.7682,0.7689,1231860000.0
2005-03-28 04:00:00,0.7686,0.7695,0.7678,0.7693,980460000.0
2005-03-28 05:00:00,0.7692,0.7699,0.7691,0.7695,502800000.0
2005-03-28 06:00:00,0.7696,0.77,0.7693,0.7696,829620000.0
2005-03-28 07:00:00,0.7695,0.7706,0.7695,0.77,754200000.0
2005-03-28 08:00:00,0.7698,0.7702,0.7693,0.77,804480000.0
2005-03-28 09:00:00,0.7699,0.7702,0.7694,0.7697,1005600000.0
2005-03-28 10:00:00,0.7698,0.7709,0.7693,0.7696,1231860000.0
2005-03-28 11:00:00,0.7694,0.7706,0.7694,0.7703,829620000.0
2005-03-28 12:00:00,0.7702,0.7703,0.7696,0.7696,427380000.0
2005-03-28 13:00:00,0.7698,0.7709,0.7698,0.7706,955320000.0
2005-03-28 14:00:00,0.7705,0.7711,0.7704,0.7706,879900000.0
2005-03-28 15:00:00,0.7706,0.7709,0.7681,0.7683,1407840000.0
2005-03-28 16:00:00,0.7684,0.7701,0.7682,0.7691,1357560000.0
2005-03-28 17:00:00,0.7691,0.77,0.7682,0.7686,1332420000.0
2005-03-28 18:00:00,0.7687,0.7691,0.7675,0.7682,1432980000.0
2005-03-28 19:00:00,0.7682,0.7693,0.7675,0.7691,1030740000.0
2005-03-28 20:00:00,0.769,0.7702,0.7684,0.7685,1005600000.0
2005-03-28 21:00:00,0.7684,0.7687,0.7668,0.7673,1332420000.0
2005-03-28 22:00:00,0.7673,0.7688,0.7671,0.7687,1131300000.0
2005-03-28 23:00:00,0.7688,0.7692,0.7685,0.7687,1030740000.0
2005-03-29 00:00:00,0.7686,0.7688,0.7671,0.7676,1257000000.0
2005-03-29 01:00:00,0.7677,0.7685,0.7672,0.7683,754200000.0
2005-03-29 02:00:00,0.7682,0.7702,0.7677,0.7699,1307280000.0
2005-03-29 03:00:00,0.7699,0.7704,0.7695,0.77,1257000000.0
2005-03-29 04:00:00,0.77,0.7713,0.7698,0.7707,1106160000.0
2005-03-29 05:00:00,0.7707,0.7714,0.7705,0.7711,1282140000.0
2005-03-29 06:00:00,0.771,0.7713,0.7699,0.7703,1181580000.0
2005-03-29 07:00:00,0.7703,0.7713,0.7699,0.7703,1206720000.0
2005-03-29 08:00:00,0.7704,0.7736,0.7704,0.7731,1483260000.0
2005-03-29 09:00:00,0.7729,0.774,0.772,0.7721,1483260000.0
2005-03-29 10:00:00,0.7721,0.7732,0.7717,0.7727,1332420000.0
2005-03-29 11:00:00,0.7728,0.775,0.7725,0.7735,1432980000.0
2005-03-29 12:00:00,0.7735,0.7736,0.7721,0.7722,1206720000.0
2005-03-29 13:00:00,0.7722,0.7725,0.7709,0.7717,1257000000.0
2005-03-29 14:00:00,0.7717,0.7736,0.7713,0.7726,1483260000.0
2005-03-29 15:00:00,0.7725,0.7735,0.771,0.7711,1483260000.0
2005-03-29 16:00:00,0.7711,0.7715,0.7703,0.771,1458120000.0
2005-03-29 17:00:00,0.771,0.7737,0.7707,0.7729,1508400000.0
2005-03-29 18:00:00,0.773,0.7731,0.771,0.7712,1483260000.0
2005-03-29 19:00:00,0.7711,0.7717,0.771,0.7711,1181580000.0
2005-03-29 20:00:00,0.7712,0.772,0.771,0.7715,1257000000.0
2005-03-29 21:00:00,0.7717,0.7724,0.771,0.7714,1357560000.0
2005-03-29 22:00:00,0.7714,0.7715,0.7696,0.77,1332420000.0
2005-03-29 23:00:00,0.77,0.7707,0.7695,0.7703,1081020000.0
2005-03-30 00:00:00,0.7702,0.7717,0.7702,0.7714,1055880000.0
2005-03-30 01:00:00,0.7714,0.7726,0.7711,0.7722,1257000000.0
2005-03-30 02:00:00,0.7721,0.7722,0.7706,0.7709,1357560000.0
2005-03-30 03:00:00,0.771,0.7713,0.7705,0.7711,1055880000.0
2005-03-30 04:00:00,0.7711,0.7728,0.7711,0.7721,1181580000.0
2005-03-30 05:00:00,0.7721,0.7723,0.7716,0.7721,879900000.0
2005-03-30 06:00:00,0.772,0.7727,0.7717,0.7723,1307280000.0
2005-03-30 07:00:00,0.7724,0.7735,0.7717,0.7731,1231860000.0
2005-03-30 08:00:00,0.7731,0.7732,0.7722,0.7725,1483260000.0
2005-03-30 09:00:00,0.7725,0.7736,0.7724,0.7727,1508400000.0
2005-03-30 10:00:00,0.7727,0.7732,0.7718,0.7719,1483260000.0
2005-03-30 11:00:00,0.772,0.7725,0.7703,0.7706,1432980000.0
2005-03-30 12:00:00,0.7706,0.7717,0.7706,0.7715,1382700000.0
2005-03-30 13:00:00,0.7714,0.7722,0.7713,0.7717,1332420000.0
2005-03-30 14:00:00,0.7716,0.7728,0.7703,0.7721,1458120000.0
2005-03-30 15:00:00,0.7721,0.7741,0.7714,0.7736,1458120000.0
2005-03-30 16:00:00,0.7735,0.7739,0.772,0.7728,1458120000.0
2005-03-30 17:00:00,0.7728,0.7731,0.772,0.7723,1332420000.0
2005-03-30 18:00:00,0.7724,0.7727,0.7704,0.7713,1332420000.0
2005-03-30 19:00:00,0.7713,0.7716,0.7709,0.7713,1231860000.0
2005-03-30 20:00:00,0.7713,0.7713,0.7704,0.7713,1055880000.0
2005-03-30 21:00:00,0.7713,0.7714,0.7702,0.7709,980460000.0
2005-03-30 22:00:00,0.7707,0.771,0.7691,0.7699,1257000000.0
2005-03-30 23:00:00,0.7697,0.7707,0.7696,0.7703,980460000.0
2005-03-31 00:00:00,0.7702,0.771,0.7702,0.7707,829620000.0
2005-03-31 01:00:00,0.7706,0.7716,0.7705,0.7713,1156440000.0
2005-03-31 02:00:00,0.7713,0.7718,0.771,0.7714,1181580000.0
2005-03-31 03:00:00,0.7713,0.7721,0.7709,0.7713,1257000000.0
2005-03-31 04:00:00,0.7713,0.7717,0.7707,0.771,1131300000.0
2005-03-31 05:00:00,0.7711,0.7717,0.7706,0.7716,1257000000.0
2005-03-31 06:00:00,0.7715,0.7717,0.771,0.7712,1081020000.0
2005-03-31 07:00:00,0.7713,0.7717,0.771,0.7716,1030740000.0
2005-03-31 08:00:00,0.7717,0.7728,0.771,0.7728,1458120000.0
2005-03-31 09:00:00,0.7727,0.7735,0.7725,0.7734,1407840000.0
2005-03-31 10:00:00,0.7734,0.774,0.7732,0.7736,1458120000.0
2005-03-31 11:00:00,0.7735,0.7737,0.7728,0.7732,1307280000.0
2005-03-31 12:00:00,0.7732,0.7741,0.7728,0.7734,1181580000.0
2005-03-31 13:00:00,0.7734,0.7735,0.7729,0.7729,930180000.0
2005-03-31 14:00:00,0.7729,0.7744,0.7729,0.7739,1156440000.0
2005-03-31 15:00:00,0.774,0.7773,0.7735,0.7757,1508400000.0
2005-03-31 16:00:00,0.7756,0.7775,0.7723,0.7729,1508400000.0
2005-03-31 17:00:00,0.7729,0.7739,0.7721,0.7735,1508400000.0
2005-03-31 18:00:00,0.7735,0.7735,0.7724,0.7727,1407840000.0
2005-03-31 19:00:00,0.7726,0.7735,0.7724,0.7731,1357560000.0
2005-03-31 20:00:00,0.7731,0.7739,0.773,0.7732,1131300000.0
2005-03-31 21:00:00,0.7733,0.7733,0.7724,0.7729,930180000.0
2005-03-31 22:00:00,0.7728,0.7732,0.772,0.7721,1458120000.0
2005-03-31 23:00:00,0.7721,0.7731,0.772,0.7726,1005600000.0
2005-04-01 00:00:00,0.7727,0.7729,0.7724,0.7726,854760000.0
2005-04-01 01:00:00,0.7727,0.7735,0.7724,0.7728,1307280000.0
2005-04-01 02:00:00,0.7725,0.7728,0.772,0.7723,1131300000.0
2005-04-01 03:00:00,0.7724,0.7729,0.772,0.7724,1332420000.0
2005-04-01 04:00:00,0.7723,0.773,0.7723,0.7727,1307280000.0
2005-04-01 05:00:00,0.7727,0.7732,0.7725,0.7732,1181580000.0
2005-04-01 06:00:00,0.7731,0.7732,0.7724,0.7727,1206720000.0
2005-04-01 07:00:00,0.7728,0.7732,0.7725,0.7728,1156440000.0
2005-04-01 08:00:00,0.7728,0.7736,0.7725,0.7732,1432980000.0
2005-04-01 09:00:00,0.7733,0.7734,0.7722,0.7732,1407840000.0
2005-04-01 10:00:00,0.7733,0.7736,0.772,0.7724,1508400000.0
2005-04-01 11:00:00,0.7724,0.7727,0.7712,0.7715,1382700000.0
2005-04-01 12:00:00,0.7715,0.7718,0.7712,0.7713,1131300000.0
2005-04-01 13:00:00,0.7712,0.7716,0.7707,0.771,1131300000.0
2005-04-01 14:00:00,0.7711,0.7724,0.771,0.7721,1307280000.0
2005-04-01 15:00:00,0.772,0.7762,0.772,0.7746,1483260000.0
2005-04-01 16:00:00,0.7747,0.775,0.7714,0.7727,1508400000.0
2005-04-01 17:00:00,0.7728,0.7745,0.7681,0.769,1508400000.0
2005-04-01 18:00:00,0.7689,0.7709,0.7681,0.7695,1432980000.0
2005-04-01 19:00:00,0.7694,0.7699,0.7688,0.7698,1332420000.0
2005-04-01 20:00:00,0.7699,0.7711,0.7699,0.771,1382700000.0
2005-04-01 21:00:00,0.7711,0.7712,0.7702,0.7704,1131300000.0
2005-04-01 22:00:00,0.7699,0.7709,0.7699,0.7709,653640000.0
2005-04-04 00:00:00,0.7685,0.7691,0.7685,0.7691,653640000.0
2005-04-04 01:00:00,0.7692,0.77,0.7689,0.7689,955320000.0
2005-04-04 02:00:00,0.769,0.7696,0.7688,0.7695,1282140000.0
2005-04-04 03:00:00,0.7695,0.7696,0.7687,0.7695,1282140000.0
2005-04-04 04:00:00,0.7694,0.7706,0.7693,0.7705,1257000000.0
2005-04-04 05:00:00,0.7704,0.7707,0.7703,0.7705,1206720000.0
2005-04-04 06:00:00,0.7706,0.7706,0.77,0.7703,955320000.0
2005-04-04 07:00:00,0.7702,0.7706,0.7702,0.7705,879900000.0
2005-04-04 08:00:00,0.7704,0.7704,0.7692,0.7703,1432980000.0
2005-04-04 09:00:00,0.7702,0.7706,0.769,0.7692,1432980000.0
2005-04-04 10:00:00,0.7694,0.7699,0.7686,0.7688,1282140000.0
2005-04-04 11:00:00,0.7689,0.7692,0.7677,0.7679,1382700000.0
2005-04-04 12:00:00,0.7678,0.7686,0.7678,0.7681,1231860000.0
2005-04-04 13:00:00,0.7681,0.7685,0.7674,0.7676,1231860000.0
2005-04-04 14:00:00,0.7675,0.7682,0.7666,0.7666,1432980000.0
2005-04-04 15:00:00,0.7667,0.7675,0.7656,0.7668,1432980000.0
2005-04-04 16:00:00,0.7668,0.7673,0.765,0.7663,1483260000.0
2005-04-04 17:00:00,0.7663,0.7674,0.7656,0.7667,1407840000.0
2005-04-04 18:00:00,0.7667,0.7674,0.7665,0.7672,1156440000.0
2005-04-04 19:00:00,0.7672,0.7675,0.7663,0.7666,854760000.0
2005-04-04 20:00:00,0.7666,0.7681,0.7664,0.7679,1081020000.0
2005-04-04 21:00:00,0.7678,0.7683,0.7677,0.7681,1131300000.0
2005-04-04 22:00:00,0.768,0.7681,0.7672,0.7675,930180000.0
2005-04-04 23:00:00,0.7675,0.7676,0.7665,0.7666,829620000.0
2005-04-05 00:00:00,0.7667,0.7668,0.7661,0.7663,1030740000.0
2005-04-05 01:00:00,0.7663,0.7673,0.7663,0.7667,1005600000.0
2005-04-05 02:00:00,0.7667,0.7668,0.7655,0.7661,1307280000.0
2005-04-05 03:00:00,0.7661,0.7661,0.765,0.7653,1081020000.0
2005-04-05 04:00:00,0.7652,0.7653,0.7641,0.7643,1231860000.0
2005-04-05 05:00:00,0.7644,0.7657,0.7639,0.7656,1257000000.0
2005-04-05 06:00:00,0.7655,0.7659,0.7652,0.7657,1081020000.0
2005-04-05 07:00:00,0.7656,0.7658,0.7646,0.7649,1181580000.0
2005-04-05 08:00:00,0.7649,0.7656,0.7643,0.7647,1282140000.0
2005-04-05 09:00:00,0.7648,0.7663,0.7646,0.7653,1407840000.0
2005-04-05 10:00:00,0.7655,0.766,0.7629,0.7631,1407840000.0
2005-04-05 11:00:00,0.7631,0.7641,0.7627,0.7638,1307280000.0
2005-04-05 12:00:00,0.7638,0.7646,0.763,0.7634,1357560000.0
2005-04-05 13:00:00,0.7633,0.7642,0.7627,0.7635,1282140000.0
2005-04-05 14:00:00,0.7635,0.7676,0.7634,0.7671,1508400000.0
2005-04-05 15:00:00,0.767,0.7677,0.7662,0.7667,1458120000.0
2005-04-05 16:00:00,0.7667,0.7673,0.7657,0.766,1357560000.0
2005-04-05 17:00:00,0.7659,0.7672,0.7659,0.7671,1257000000.0
2005-04-05 18:00:00,0.767,0.7677,0.7669,0.7673,1030740000.0
2005-04-05 19:00:00,0.7673,0.7679,0.7672,0.7677,1106160000.0
2005-04-05 20:00:00,0.7678,0.7696,0.7678,0.7689,1282140000.0
2005-04-05 21:00:00,0.769,0.7692,0.7683,0.7686,1030740000.0
2005-04-05 22:00:00,0.7686,0.7694,0.7685,0.7689,729060000.0
2005-04-05 23:00:00,0.7688,0.7689,0.7675,0.7676,1055880000.0
2005-04-06 00:00:00,0.7675,0.7681,0.7665,0.767,1181580000.0
2005-04-06 01:00:00,0.767,0.7675,0.7634,0.7642,1307280000.0
2005-04-06 02:00:00,0.7644,0.7653,0.7637,0.7649,1382700000.0
2005-04-06 03:00:00,0.765,0.7665,0.765,0.7658,1131300000.0
2005-04-06 04:00:00,0.7659,0.7665,0.7656,0.7661,1206720000.0
2005-04-06 05:00:00,0.7661,0.7664,0.7657,0.7657,955320000.0
2005-04-06 06:00:00,0.7656,0.7663,0.7655,0.7662,930180000.0
2005-04-06 07:00:00,0.7661,0.7662,0.765,0.7652,1332420000.0
2005-04-06 08:00:00,0.7653,0.7667,0.7645,0.7656,1483260000.0
2005-04-06 09:00:00,0.7656,0.7665,0.7651,0.7664,1357560000.0
2005-04-06 10:00:00,0.7665,0.7666,0.7656,0.7664,1458120000.0
2005-04-06 11:00:00,0.7664,0.7676,0.7663,0.7667,1432980000.0
2005-04-06 12:00:00,0.7667,0.7672,0.7655,0.7661,1432980000.0
2005-04-06 13:00:00,0.7661,0.7666,0.7649,0.7657,1357560000.0
2005-04-06 14:00:00,0.7656,0.7659,0.7641,0.7642,1432980000.0
2005-04-06 15:00:00,0.7642,0.765,0.7638,0.7648,1432980000.0
2005-04-06 16:00:00,0.7649,0.7654,0.7639,0.7642,1407840000.0
2005-04-06 17:00:00,0.7642,0.7655,0.7638,0.7652,1382700000.0
2005-04-06 18:00:00,0.7653,0.7661,0.7644,0.7661,1432980000.0
2005-04-06 19:00:00,0.766,0.7662,0.765,0.7658,1231860000.0
2005-04-06 20:00:00,0.7657,0.7658,0.7653,0.7657,1081020000.0
2005-04-06 21:00:00,0.7657,0.7658,0.7641,0.7642,1106160000.0
2005-04-06 22:00:00,0.7641,0.7648,0.7639,0.7648,1055880000.0
2005-04-06 23:00:00,0.7649,0.7649,0.7635,0.7636,1332420000.0
2005-04-07 00:00:00,0.7635,0.7639,0.7625,0.763,779340000.0
2005-04-07 01:00:00,0.7631,0.7638,0.7627,0.763,1181580000.0
2005-04-07 02:00:00,0.7631,0.7638,0.7629,0.7631,1231860000.0
2005-04-07 03:00:00,0.763,0.767,0.763,0.7667,1332420000.0
2005-04-07 04:00:00,0.7667,0.7675,0.7663,0.7674,1257000000.0
2005-04-07 05:00:00,0.7673,0.7682,0.7671,0.7672,1081020000.0
2005-04-07 06:00:00,0.7671,0.7679,0.767,0.7674,1106160000.0
2005-04-07 07:00:00,0.7674,0.7686,0.7671,0.7685,1106160000.0
2005-04-07 08:00:00,0.7685,0.7694,0.7678,0.7685,1483260000.0
2005-04-07 09:00:00,0.7684,0.7698,0.768,0.7696,1458120000.0
2005-04-07 10:00:00,0.7697,0.7701,0.7685,0.7688,1432980000.0
2005-04-07 11:00:00,0.7689,0.7692,0.7677,0.7686,1432980000.0
2005-04-07 12:00:00,0.7686,0.7688,0.7674,0.7681,1357560000.0
2005-04-07 13:00:00,0.7681,0.7697,0.7678,0.7695,1382700000.0
2005-04-07 14:00:00,0.7696,0.7707,0.769,0.7696,1508400000.0
2005-04-07 15:00:00,0.7696,0.7705,0.7686,0.77,1483260000.0
2005-04-07 16:00:00,0.77,0.7703,0.768,0.7685,1483260000.0
2005-04-07 17:00:00,0.7685,0.7687,0.7679,0.768,1257000000.0
2005-04-07 18:00:00,0.7679,0.7682,0.7677,0.7678,1106160000.0
2005-04-07 19:00:00,0.7677,0.7678,0.7657,0.766,1407840000.0
2005-04-07 20:00:00,0.766,0.7666,0.7655,0.7665,1357560000.0
2005-04-07 21:00:00,0.7666,0.7666,0.7662,0.7663,980460000.0
2005-04-07 22:00:00,0.7664,0.7664,0.7657,0.766,980460000.0
2005-04-07 23:00:00,0.7659,0.7664,0.7657,0.7657,779340000.0
2005-04-08 00:00:00,0.7659,0.7666,0.7655,0.7666,955320000.0
2005-04-08 01:00:00,0.7665,0.7668,0.7659,0.7661,779340000.0
2005-04-08 02:00:00,0.766,0.7663,0.7649,0.7653,1458120000.0
2005-04-08 03:00:00,0.7652,0.7662,0.7649,0.766,1055880000.0
2005-04-08 04:00:00,0.766,0.7666,0.766,0.7663,1030740000.0
2005-04-08 05:00:00,0.7663,0.7665,0.7659,0.7664,1055880000.0
2005-04-08 06:00:00,0.7664,0.7664,0.7659,0.7663,980460000.0
2005-04-08 07:00:00,0.7663,0.7667,0.7662,0.7664,1106160000.0
2005-04-08 08:00:00,0.7663,0.7664,0.7648,0.765,1407840000.0
2005-04-08 09:00:00,0.765,0.7665,0.765,0.7662,1307280000.0
2005-04-08 10:00:00,0.7663,0.7671,0.7661,0.7665,1432980000.0
2005-04-08 11:00:00,0.7666,0.7672,0.7662,0.7667,1131300000.0
2005-04-08 12:00:00,0.7668,0.7672,0.7667,0.7669,905040000.0
2005-04-08 13:00:00,0.7668,0.7682,0.7668,0.7671,1055880000.0
2005-04-08 14:00:00,0.7671,0.7677,0.766,0.7675,1432980000.0
2005-04-08 15:00:00,0.7673,0.7687,0.7671,0.7682,1382700000.0
2005-04-08 16:00:00,0.7684,0.7699,0.7676,0.7691,1458120000.0
2005-04-08 17:00:00,0.7692,0.7727,0.7687,0.7722,1508400000.0
2005-04-08 18:00:00,0.7723,0.7735,0.7707,0.7714,1458120000.0
2005-04-08 19:00:00,0.7714,0.7719,0.7709,0.7714,1282140000.0
2005-04-08 20:00:00,0.7715,0.7721,0.7711,0.7719,1030740000.0
2005-04-08 21:00:00,0.772,0.7724,0.7714,0.772,980460000.0
2005-04-08 22:00:00,0.7719,0.7722,0.7714,0.7716,854760000.0
2005-04-11 00:00:00,0.7715,0.7715,0.7707,0.7709,779340000.0
2005-04-11 01:00:00,0.7709,0.7714,0.7702,0.7713,1357560000.0
2005-04-11 02:00:00,0.7712,0.7724,0.771,0.7719,1181580000.0
2005-04-11 03:00:00,0.7718,0.772,0.7712,0.7712,1282140000.0
2005-04-11 04:00:00,0.771,0.772,0.771,0.7718,1181580000.0
2005-04-11 05:00:00,0.7718,0.7724,0.7716,0.7717,1131300000.0
2005-04-11 06:00:00,0.7717,0.7718,0.7715,0.7717,955320000.0
2005-04-11 07:00:00,0.7717,0.7721,0.7717,0.772,1005600000.0
2005-04-11 08:00:00,0.7721,0.7734,0.772,0.7733,1357560000.0
2005-04-11 09:00:00,0.7734,0.7739,0.7721,0.7736,1508400000.0
2005-04-11 10:00:00,0.7736,0.7746,0.7735,0.7739,1407840000.0
2005-04-11 11:00:00,0.774,0.7745,0.7736,0.7743,1307280000.0
2005-04-11 12:00:00,0.7743,0.7744,0.7736,0.774,1307280000.0
2005-04-11 13:00:00,0.7739,0.7753,0.7736,0.7751,1432980000.0
2005-04-11 14:00:00,0.7752,0.7753,0.7743,0.7744,1458120000.0
2005-04-11 15:00:00,0.7743,0.7753,0.7741,0.7747,1332420000.0
2005-04-11 16:00:00,0.7748,0.775,0.7734,0.7741,1458120000.0
2005-04-11 17:00:00,0.7742,0.7754,0.7735,0.7752,1382700000.0
2005-04-11 18:00:00,0.7752,0.7755,0.7745,0.7748,1407840000.0
2005-04-11 19:00:00,0.7749,0.775,0.7742,0.7742,955320000.0
2005-04-11 20:00:00,0.7742,0.7756,0.7741,0.7756,1206720000.0
2005-04-11 21:00:00,0.7755,0.7756,0.7748,0.775,1081020000.0
2005-04-11 22:00:00,0.7751,0.7754,0.7746,0.7752,1030740000.0
2005-04-11 23:00:00,0.7752,0.7755,0.7749,0.775,905040000.0
2005-04-12 00:00:00,0.775,0.7752,0.7745,0.7748,653640000.0
2005-04-12 01:00:00,0.7747,0.7756,0.7747,0.7753,1055880000.0
2005-04-12 02:00:00,0.7754,0.7754,0.7742,0.7747,1332420000.0
2005-04-12 03:00:00,0.7746,0.7753,0.7745,0.7751,1206720000.0
2005-04-12 04:00:00,0.7752,0.7754,0.7749,0.7754,930180000.0
2005-04-12 05:00:00,0.7753,0.7754,0.7746,0.7746,905040000.0
2005-04-12 06:00:00,0.7747,0.7751,0.7746,0.7748,779340000.0
2005-04-12 07:00:00,0.7747,0.7752,0.7747,0.7748,905040000.0
2005-04-12 08:00:00,0.7749,0.7767,0.7749,0.776,1407840000.0
2005-04-12 09:00:00,0.7759,0.776,0.775,0.7752,1332420000.0
2005-04-12 10:00:00,0.7752,0.7754,0.7748,0.775,1181580000.0
2005-04-12 11:00:00,0.775,0.7755,0.7748,0.775,1307280000.0
2005-04-12 12:00:00,0.7751,0.7755,0.7744,0.7752,1307280000.0
2005-04-12 13:00:00,0.7753,0.7761,0.7752,0.776,1106160000.0
2005-04-12 14:00:00,0.7759,0.7772,0.7735,0.774,1483260000.0
2005-04-12 15:00:00,0.774,0.7741,0.7727,0.7735,1432980000.0
2005-04-12 16:00:00,0.7734,0.7738,0.772,0.773,1458120000.0
2005-04-12 17:00:00,0.773,0.7734,0.7722,0.773,1357560000.0
2005-04-12 18:00:00,0.7731,0.7737,0.7729,0.7731,1282140000.0
2005-04-12 19:00:00,0.7732,0.7734,0.772,0.7724,1257000000.0
2005-04-12 20:00:00,0.772,0.7756,0.7719,0.7752,1508400000.0
2005-04-12 21:00:00,0.7751,0.776,0.7746,0.7756,1181580000.0
2005-04-12 22:00:00,0.7758,0.776,0.7742,0.7753,779340000.0
2005-04-12 23:00:00,0.7753,0.7753,0.7742,0.7749,653640000.0
2005-04-13 00:00:00,0.775,0.775,0.7742,0.7746,653640000.0
2005-04-13 01:00:00,0.7744,0.7754,0.7742,0.7742,980460000.0
2005-04-13 02:00:00,0.7746,0.7754,0.7744,0.775,980460000.0
2005-04-13 03:00:00,0.7749,0.7753,0.7742,0.7751,879900000.0
2005-04-13 04:00:00,0.7753,0.7756,0.775,0.7754,779340000.0
2005-04-13 05:00:00,0.7756,0.7772,0.7754,0.7769,1030740000.0
2005-04-13 06:00:00,0.7768,0.7776,0.7765,0.7773,1282140000.0
2005-04-13 07:00:00,0.7772,0.7776,0.7771,0.7774,879900000.0
2005-04-13 08:00:00,0.7776,0.7791,0.7773,0.779,1332420000.0
2005-04-13 09:00:00,0.7789,0.7791,0.7783,0.7791,1483260000.0
2005-04-13 10:00:00,0.7792,0.7798,0.778,0.7783,1357560000.0
2005-04-13 11:00:00,0.7785,0.7793,0.778,0.7781,1206720000.0
2005-04-13 12:00:00,0.7781,0.7788,0.7781,0.7783,1181580000.0
2005-04-13 13:00:00,0.7785,0.7789,0.7775,0.7782,1181580000.0
2005-04-13 14:00:00,0.7781,0.7802,0.7765,0.7768,1432980000.0
2005-04-13 15:00:00,0.7769,0.777,0.7752,0.7761,1508400000.0
2005-04-13 16:00:00,0.7762,0.7776,0.7758,0.7774,1483260000.0
2005-04-13 17:00:00,0.7773,0.7799,0.7772,0.7793,1432980000.0
2005-04-13 18:00:00,0.7791,0.7798,0.778,0.778,1307280000.0
2005-04-13 19:00:00,0.7781,0.779,0.778,0.7787,879900000.0
2005-04-13 20:00:00,0.7786,0.779,0.7781,0.7787,1081020000.0
2005-04-13 21:00:00,0.7786,0.7788,0.7775,0.7776,729060000.0
2005-04-13 22:00:00,0.7774,0.7779,0.7773,0.7774,351960000.0
2005-04-13 23:00:00,0.7774,0.7782,0.7773,0.7776,326820000.0
2005-04-14 00:00:00,0.7774,0.7783,0.7773,0.7781,854760000.0
2005-04-14 01:00:00,0.7779,0.7781,0.7767,0.7769,1106160000.0
2005-04-14 02:00:00,0.7771,0.7773,0.7765,0.7772,930180000.0
2005-04-14 03:00:00,0.7773,0.7773,0.7754,0.7759,1231860000.0
2005-04-14 04:00:00,0.7758,0.7759,0.774,0.7747,1257000000.0
2005-04-14 05:00:00,0.7746,0.7747,0.7739,0.774,829620000.0
2005-04-14 06:00:00,0.7741,0.7744,0.7735,0.7739,854760000.0
2005-04-14 07:00:00,0.774,0.7749,0.7737,0.7738,980460000.0
2005-04-14 08:00:00,0.7739,0.7739,0.7724,0.773,1432980000.0
2005-04-14 09:00:00,0.7731,0.7747,0.773,0.7742,1332420000.0
2005-04-14 10:00:00,0.7744,0.7749,0.774,0.7749,1106160000.0
2005-04-14 11:00:00,0.7748,0.7752,0.773,0.774,1458120000.0
2005-04-14 12:00:00,0.7741,0.7741,0.773,0.7733,1307280000.0
2005-04-14 13:00:00,0.7734,0.7738,0.7722,0.773,1282140000.0
2005-04-14 14:00:00,0.773,0.7732,0.771,0.772,1508400000.0
2005-04-14 15:00:00,0.772,0.7729,0.7704,0.771,1483260000.0
2005-04-14 16:00:00,0.771,0.7726,0.77,0.7718,1508400000.0
2005-04-14 17:00:00,0.772,0.7722,0.7704,0.7712,1407840000.0
2005-04-14 18:00:00,0.7711,0.7715,0.7693,0.7705,1407840000.0
2005-04-14 19:00:00,0.7702,0.7706,0.7693,0.7706,1231860000.0
2005-04-14 20:00:00,0.7704,0.7717,0.7694,0.7715,1231860000.0
2005-04-14 21:00:00,0.7714,0.7717,0.77,0.7701,1181580000.0
2005-04-14 22:00:00,0.7702,0.7705,0.7697,0.7701,779340000.0
2005-04-14 23:00:00,0.7701,0.7704,0.768,0.7689,1055880000.0
2005-04-15 00:00:00,0.7688,0.7691,0.7679,0.7687,1030740000.0
2005-04-15 01:00:00,0.7688,0.7697,0.7685,0.7691,1030740000.0
2005-04-15 02:00:00,0.7692,0.7697,0.768,0.7684,1282140000.0
2005-04-15 03:00:00,0.7685,0.7687,0.7668,0.7673,1357560000.0
2005-04-15 04:00:00,0.7672,0.7679,0.7664,0.7677,1030740000.0
2005-04-15 05:00:00,0.7675,0.7678,0.767,0.7672,980460000.0
2005-04-15 06:00:00,0.7671,0.7671,0.766,0.766,1156440000.0
2005-04-15 07:00:00,0.7661,0.767,0.7658,0.7667,1231860000.0
2005-04-15 08:00:00,0.7666,0.7666,0.765,0.7657,1407840000.0
2005-04-15 09:00:00,0.7658,0.7679,0.7655,0.767,1483260000.0
2005-04-15 10:00:00,0.7671,0.7684,0.7671,0.7675,1432980000.0
2005-04-15 11:00:00,0.7677,0.7679,0.7664,0.767,1307280000.0
2005-04-15 12:00:00,0.7668,0.7681,0.7668,0.7673,1231860000.0
2005-04-15 13:00:00,0.7672,0.7694,0.7668,0.7694,1307280000.0
2005-04-15 14:00:00,0.7693,0.7699,0.7685,0.7694,1483260000.0
2005-04-15 15:00:00,0.7685,0.7706,0.7671,0.7682,1508400000.0
2005-04-15 16:00:00,0.7682,0.7717,0.7682,0.7709,1483260000.0
2005-04-15 17:00:00,0.7708,0.7721,0.7699,0.77,1458120000.0
2005-04-15 18:00:00,0.77,0.77,0.7688,0.7692,1131300000.0
2005-04-15 19:00:00,0.7691,0.7692,0.7682,0.7686,1156440000.0
2005-04-15 20:00:00,0.7687,0.7691,0.7685,0.769,905040000.0
2005-04-15 21:00:00,0.769,0.7691,0.768,0.7685,879900000.0
2005-04-15 22:00:00,0.7681,0.7684,0.7677,0.7678,980460000.0
2005-04-18 00:00:00,0.7685,0.7689,0.7682,0.7685,678780000.0
2005-04-18 01:00:00,0.7684,0.7695,0.7682,0.7693,1231860000.0
2005-04-18 02:00:00,0.7693,0.7693,0.7651,0.7653,1508400000.0
2005-04-18 03:00:00,0.7652,0.7654,0.7639,0.7648,1483260000.0
2005-04-18 04:00:00,0.7649,0.7659,0.7648,0.7651,1181580000.0
2005-04-18 05:00:00,0.7652,0.7655,0.7642,0.7647,1206720000.0
2005-04-18 06:00:00,0.7646,0.7656,0.7641,0.7651,1332420000.0
2005-04-18 07:00:00,0.7652,0.7655,0.7642,0.7645,1206720000.0
2005-04-18 08:00:00,0.7646,0.7667,0.7634,0.7664,1508400000.0
2005-04-18 09:00:00,0.7663,0.7678,0.7661,0.7668,1508400000.0
2005-04-18 10:00:00,0.7668,0.7677,0.7658,0.7675,1382700000.0
2005-04-18 11:00:00,0.7676,0.7685,0.767,0.7679,1357560000.0
2005-04-18 12:00:00,0.7681,0.7681,0.7664,0.7675,1407840000.0
2005-04-18 13:00:00,0.7675,0.7677,0.7668,0.7674,1357560000.0
2005-04-18 14:00:00,0.7674,0.7674,0.7655,0.766,1508400000.0
2005-04-18 15:00:00,0.766,0.7664,0.7643,0.7646,1508400000.0
2005-04-18 16:00:00,0.7646,0.7664,0.7644,0.7653,1508400000.0
2005-04-18 17:00:00,0.765,0.7666,0.7636,0.7662,1483260000.0
2005-04-18 18:00:00,0.7661,0.7673,0.7661,0.7666,1307280000.0
2005-04-18 19:00:00,0.7665,0.767,0.7659,0.7667,1231860000.0
2005-04-18 20:00:00,0.7667,0.7672,0.7666,0.7668,804480000.0
2005-04-18 21:00:00,0.7669,0.7673,0.7669,0.7673,678780000.0
2005-04-18 22:00:00,0.7674,0.768,0.7673,0.7679,779340000.0
2005-04-18 23:00:00,0.7679,0.7687,0.7678,0.7685,477660000.0
2005-04-19 00:00:00,0.7684,0.7686,0.7677,0.7677,854760000.0
2005-04-19 01:00:00,0.7678,0.768,0.7662,0.7668,1231860000.0
2005-04-19 02:00:00,0.767,0.768,0.7669,0.7677,1257000000.0
2005-04-19 03:00:00,0.7675,0.7686,0.7675,0.768,1131300000.0
2005-04-19 04:00:00,0.768,0.7688,0.767,0.767,1106160000.0
2005-04-19 05:00:00,0.7672,0.7673,0.7669,0.7672,905040000.0
2005-04-19 06:00:00,0.7673,0.7684,0.7672,0.7675,703920000.0
2005-04-19 07:00:00,0.7677,0.7679,0.767,0.7673,1055880000.0
2005-04-19 08:00:00,0.7675,0.7691,0.7673,0.7677,1432980000.0
2005-04-19 09:00:00,0.7675,0.7691,0.7673,0.7687,1357560000.0
2005-04-19 10:00:00,0.7686,0.7697,0.767,0.7671,1407840000.0
2005-04-19 11:00:00,0.767,0.7681,0.7665,0.7678,1382700000.0
2005-04-19 12:00:00,0.7677,0.7686,0.7667,0.7669,1282140000.0
2005-04-19 13:00:00,0.767,0.7685,0.7667,0.768,1181580000.0
2005-04-19 14:00:00,0.768,0.768,0.766,0.7664,1432980000.0
2005-04-19 15:00:00,0.7662,0.7667,0.7646,0.7654,1458120000.0
2005-04-19 16:00:00,0.7655,0.7691,0.7654,0.7684,1508400000.0
2005-04-19 17:00:00,0.7682,0.7708,0.7682,0.77,1508400000.0
2005-04-19 18:00:00,0.77,0.7707,0.7695,0.7704,1106160000.0
2005-04-19 19:00:00,0.7705,0.7706,0.7687,0.769,1131300000.0
2005-04-19 20:00:00,0.769,0.7691,0.768,0.7681,905040000.0
2005-04-19 21:00:00,0.7684,0.7718,0.7682,0.7714,1282140000.0
2005-04-19 22:00:00,0.7715,0.7718,0.771,0.7718,653640000.0
2005-04-19 23:00:00,0.7715,0.7718,0.7711,0.7712,955320000.0
2005-04-20 00:00:00,0.7713,0.7713,0.771,0.7711,930180000.0
2005-04-20 01:00:00,0.771,0.7716,0.7707,0.7713,1332420000.0
2005-04-20 02:00:00,0.7713,0.7731,0.7713,0.772,1357560000.0
2005-04-20 03:00:00,0.7721,0.7721,0.7712,0.7716,1206720000.0
2005-04-20 04:00:00,0.7715,0.7734,0.7715,0.7734,1231860000.0
2005-04-20 05:00:00,0.7733,0.7734,0.7728,0.773,1231860000.0
2005-04-20 06:00:00,0.7731,0.7731,0.7724,0.7728,879900000.0
2005-04-20 07:00:00,0.7729,0.7734,0.7726,0.7733,1030740000.0
2005-04-20 08:00:00,0.7732,0.7734,0.7722,0.773,1382700000.0
2005-04-20 09:00:00,0.773,0.7732,0.7722,0.7725,1382700000.0
2005-04-20 10:00:00,0.7724,0.7728,0.7711,0.7726,1458120000.0
2005-04-20 11:00:00,0.7727,0.7728,0.772,0.7726,1005600000.0
2005-04-20 12:00:00,0.7727,0.7742,0.7724,0.7729,1432980000.0
2005-04-20 13:00:00,0.7729,0.7742,0.7725,0.7742,1357560000.0
2005-04-20 14:00:00,0.7744,0.7749,0.771,0.7721,1483260000.0
2005-04-20 15:00:00,0.7722,0.774,0.7712,0.7737,1458120000.0
2005-04-20 16:00:00,0.7738,0.7754,0.7729,0.774,1458120000.0
2005-04-20 17:00:00,0.774,0.7767,0.7734,0.7751,1458120000.0
2005-04-20 18:00:00,0.775,0.7759,0.7748,0.7758,1257000000.0
2005-04-20 19:00:00,0.7759,0.7766,0.7756,0.7762,1030740000.0
2005-04-20 20:00:00,0.7761,0.7762,0.7751,0.7756,1131300000.0
2005-04-20 21:00:00,0.7755,0.7766,0.7755,0.776,1181580000.0
2005-04-20 22:00:00,0.7759,0.7763,0.7753,0.7753,930180000.0
2005-04-20 23:00:00,0.7753,0.7756,0.7747,0.7748,628500000.0
2005-04-22 00:00:00,0.775,0.7753,0.7742,0.7745,829620000.0
2005-04-22 01:00:00,0.7744,0.7753,0.7743,0.7753,829620000.0
2005-04-22 02:00:00,0.7752,0.7756,0.774,0.7742,1030740000.0
2005-04-22 03:00:00,0.7743,0.7751,0.7741,0.775,1030740000.0
2005-04-22 04:00:00,0.775,0.7758,0.7749,0.7751,1106160000.0
2005-04-22 05:00:00,0.7753,0.7756,0.7749,0.7756,703920000.0
2005-04-22 06:00:00,0.7754,0.7774,0.7754,0.7773,955320000.0
2005-04-22 07:00:00,0.7772,0.7776,0.7769,0.7774,1106160000.0
2005-04-22 08:00:00,0.7773,0.7778,0.7771,0.7772,1282140000.0
2005-04-22 09:00:00,0.7771,0.7795,0.7771,0.7793,1483260000.0
2005-04-22 10:00:00,0.7794,0.78,0.7781,0.7781,1483260000.0
2005-04-22 11:00:00,0.7782,0.7791,0.7781,0.7787,1282140000.0
2005-04-22 12:00:00,0.7786,0.7789,0.778,0.7782,1005600000.0
2005-04-22 13:00:00,0.7781,0.7793,0.7778,0.7792,1131300000.0
2005-04-22 14:00:00,0.7791,0.7806,0.7787,0.7805,1357560000.0
2005-04-22 15:00:00,0.7806,0.7816,0.7792,0.7808,1458120000.0
2005-04-22 16:00:00,0.7808,0.7827,0.7805,0.7826,1508400000.0
2005-04-22 17:00:00,0.7827,0.7831,0.7807,0.7816,1432980000.0
2005-04-22 18:00:00,0.7815,0.7821,0.7809,0.7811,1106160000.0
2005-04-22 19:00:00,0.781,0.7818,0.7805,0.7811,1081020000.0
2005-04-22 20:00:00,0.7811,0.7826,0.781,0.782,1030740000.0
2005-04-22 21:00:00,0.7821,0.7823,0.7814,0.7821,1005600000.0
2005-04-22 22:00:00,0.7821,0.7821,0.7811,0.7811,703920000.0
2005-04-25 00:00:00,0.7815,0.7816,0.7812,0.7813,678780000.0
2005-04-25 01:00:00,0.7812,0.7816,0.781,0.7812,879900000.0
2005-04-25 02:00:00,0.7811,0.7812,0.78,0.7805,1055880000.0
2005-04-25 03:00:00,0.7807,0.7809,0.7803,0.7807,854760000.0
2005-04-25 04:00:00,0.7805,0.7809,0.7791,0.78,779340000.0
2005-04-25 05:00:00,0.7801,0.7803,0.7795,0.7801,854760000.0
2005-04-25 06:00:00,0.7802,0.7803,0.7801,0.7802,603360000.0
2005-04-25 07:00:00,0.7803,0.7807,0.7799,0.7807,905040000.0
2005-04-25 08:00:00,0.7808,0.7816,0.78,0.7811,1357560000.0
2005-04-25 09:00:00,0.7811,0.7818,0.7806,0.7807,1407840000.0
2005-04-25 10:00:00,0.7808,0.7811,0.7798,0.7801,1282140000.0
2005-04-25 11:00:00,0.7799,0.78,0.779,0.7796,1282140000.0
2005-04-25 12:00:00,0.7795,0.7796,0.7791,0.7792,1282140000.0
2005-04-25 13:00:00,0.7791,0.7801,0.7787,0.7796,1282140000.0
2005-04-25 14:00:00,0.7798,0.7801,0.7786,0.78,1407840000.0
2005-04-25 15:00:00,0.7801,0.7801,0.7783,0.7785,1407840000.0
2005-04-25 16:00:00,0.7783,0.7792,0.7776,0.7785,1382700000.0
2005-04-25 17:00:00,0.7785,0.7796,0.7779,0.7795,1357560000.0
2005-04-25 18:00:00,0.7794,0.7795,0.7787,0.7789,955320000.0
2005-04-25 19:00:00,0.779,0.7798,0.7787,0.7796,1030740000.0
2005-04-25 20:00:00,0.7795,0.78,0.7792,0.78,653640000.0
2005-04-25 21:00:00,0.7801,0.7801,0.7794,0.7795,955320000.0
2005-04-25 22:00:00,0.7795,0.7807,0.7793,0.7805,578220000.0
2005-04-25 23:00:00,0.7805,0.7805,0.7788,0.7791,678780000.0
2005-04-26 00:00:00,0.7792,0.7793,0.7788,0.7791,754200000.0
2005-04-26 01:00:00,0.7791,0.7798,0.7791,0.7795,955320000.0
2005-04-26 02:00:00,0.7793,0.78,0.7792,0.7798,804480000.0
2005-04-26 03:00:00,0.7799,0.7801,0.7787,0.7788,1081020000.0
2005-04-26 04:00:00,0.7791,0.7798,0.7789,0.7795,955320000.0
2005-04-26 05:00:00,0.7793,0.781,0.7793,0.781,1055880000.0
2005-04-26 06:00:00,0.7811,0.7811,0.7805,0.7808,930180000.0
2005-04-26 07:00:00,0.7807,0.781,0.7802,0.7807,905040000.0
2005-04-26 08:00:00,0.7808,0.7811,0.78,0.7808,1332420000.0
2005-04-26 09:00:00,0.7809,0.7811,0.779,0.779,1332420000.0
2005-04-26 10:00:00,0.7791,0.7801,0.779,0.7791,1181580000.0
2005-04-26 11:00:00,0.7792,0.7805,0.7791,0.7801,1206720000.0
2005-04-26 12:00:00,0.7802,0.781,0.7794,0.7796,1081020000.0
2005-04-26 13:00:00,0.7798,0.7802,0.7789,0.7794,1307280000.0
2005-04-26 14:00:00,0.7793,0.7795,0.7785,0.7785,1382700000.0
2005-04-26 15:00:00,0.7786,0.7792,0.777,0.7773,1508400000.0
2005-04-26 16:00:00,0.7772,0.7786,0.7761,0.7771,1483260000.0
2005-04-26 17:00:00,0.7771,0.779,0.7768,0.779,1257000000.0
2005-04-26 18:00:00,0.7789,0.7789,0.7769,0.7772,1131300000.0
2005-04-26 19:00:00,0.7771,0.7773,0.7765,0.7767,1156440000.0
2005-04-26 20:00:00,0.7766,0.778,0.7763,0.7774,1081020000.0
2005-04-26 21:00:00,0.7773,0.7783,0.7773,0.7781,905040000.0
2005-04-26 22:00:00,0.7781,0.7783,0.7771,0.778,729060000.0
2005-04-26 23:00:00,0.778,0.778,0.7763,0.7773,779340000.0
2005-04-27 00:00:00,0.7772,0.7776,0.7772,0.7773,175980000.0
2005-04-27 01:00:00,0.7774,0.7785,0.7772,0.7782,729060000.0
2005-04-27 02:00:00,0.7783,0.7785,0.7771,0.7772,628500000.0
2005-04-27 03:00:00,0.7771,0.7776,0.7754,0.7758,1257000000.0
2005-04-27 04:00:00,0.7756,0.7761,0.7748,0.7758,1055880000.0
2005-04-27 05:00:00,0.7759,0.7761,0.7747,0.7754,980460000.0
2005-04-27 06:00:00,0.7756,0.7765,0.7756,0.7765,1055880000.0
2005-04-27 07:00:00,0.7762,0.7765,0.7753,0.7754,729060000.0
2005-04-27 08:00:00,0.7756,0.7759,0.7741,0.7754,1382700000.0
2005-04-27 09:00:00,0.7756,0.7771,0.7752,0.7769,1382700000.0
2005-04-27 10:00:00,0.7768,0.777,0.7755,0.7756,1332420000.0
2005-04-27 11:00:00,0.7758,0.7766,0.7756,0.7761,1206720000.0
2005-04-27 12:00:00,0.7761,0.7766,0.7755,0.7763,1030740000.0
2005-04-27 13:00:00,0.7762,0.7765,0.7753,0.7755,1181580000.0
2005-04-27 14:00:00,0.7756,0.7775,0.7754,0.7774,1357560000.0
2005-04-27 15:00:00,0.7773,0.7782,0.7772,0.7775,1483260000.0
2005-04-27 16:00:00,0.7776,0.7781,0.7762,0.7765,1483260000.0
2005-04-27 17:00:00,0.7763,0.7771,0.7759,0.7761,1357560000.0
2005-04-27 18:00:00,0.7761,0.7766,0.775,0.7754,1156440000.0
2005-04-27 19:00:00,0.7755,0.7759,0.7751,0.7751,879900000.0
2005-04-27 20:00:00,0.7752,0.7761,0.7751,0.776,1106160000.0
2005-04-27 21:00:00,0.7759,0.7766,0.7752,0.7761,980460000.0
2005-04-27 22:00:00,0.776,0.7769,0.7759,0.7768,804480000.0
2005-04-27 23:00:00,0.7768,0.7771,0.7754,0.7762,1131300000.0
2005-04-28 00:00:00,0.7761,0.7762,0.7753,0.7754,1030740000.0
2005-04-28 01:00:00,0.7756,0.7758,0.7748,0.7758,829620000.0
2005-04-28 02:00:00,0.7756,0.7761,0.7748,0.7751,1257000000.0
2005-04-28 03:00:00,0.7753,0.7771,0.7751,0.7768,1332420000.0
2005-04-28 04:00:00,0.7771,0.7776,0.7768,0.7771,854760000.0
2005-04-28 05:00:00,0.7769,0.7774,0.7768,0.7773,678780000.0
2005-04-28 06:00:00,0.7772,0.7774,0.7771,0.7774,578220000.0
2005-04-28 07:00:00,0.7773,0.7776,0.7771,0.7771,729060000.0
2005-04-28 08:00:00,0.7771,0.7776,0.7766,0.7773,1257000000.0
2005-04-28 09:00:00,0.7772,0.7793,0.7769,0.7787,1307280000.0
2005-04-28 10:00:00,0.7786,0.7787,0.7775,0.7776,1307280000.0
2005-04-28 11:00:00,0.7775,0.7779,0.7769,0.7771,1030740000.0
2005-04-28 12:00:00,0.7771,0.7776,0.7767,0.7776,804480000.0
2005-04-28 13:00:00,0.7775,0.7786,0.7773,0.7774,1257000000.0
2005-04-28 14:00:00,0.7773,0.782,0.7772,0.7802,1508400000.0
2005-04-28 15:00:00,0.7801,0.7801,0.7786,0.7789,1357560000.0
2005-04-28 16:00:00,0.779,0.7793,0.7781,0.7787,1407840000.0
2005-04-28 17:00:00,0.7788,0.7793,0.7783,0.7791,1106160000.0
2005-04-28 18:00:00,0.7792,0.7795,0.7788,0.779,905040000.0
2005-04-28 19:00:00,0.7791,0.7794,0.7783,0.7785,829620000.0
2005-04-28 20:00:00,0.7786,0.7786,0.7776,0.7783,1181580000.0
2005-04-28 21:00:00,0.7785,0.7788,0.7782,0.7786,879900000.0
2005-04-28 22:00:00,0.7785,0.7792,0.7785,0.7789,779340000.0
2005-04-28 23:00:00,0.7789,0.7791,0.7776,0.778,779340000.0
2005-04-29 00:00:00,0.7779,0.7785,0.7776,0.7781,703920000.0
2005-04-29 01:00:00,0.778,0.7791,0.7773,0.7785,930180000.0
2005-04-29 02:00:00,0.7789,0.7796,0.7788,0.7793,1005600000.0
2005-04-29 03:00:00,0.7792,0.7793,0.778,0.7781,955320000.0
2005-04-29 04:00:00,0.778,0.7789,0.7772,0.7785,854760000.0
2005-04-29 05:00:00,0.7787,0.7789,0.7782,0.7785,703920000.0
2005-04-29 06:00:00,0.7787,0.7799,0.7781,0.7791,1156440000.0
2005-04-29 07:00:00,0.7792,0.7811,0.7791,0.7808,1332420000.0
2005-04-29 08:00:00,0.781,0.7818,0.7801,0.7805,1508400000.0
2005-04-29 09:00:00,0.7806,0.7818,0.7801,0.7811,1382700000.0
2005-04-29 10:00:00,0.781,0.7819,0.7809,0.7816,1332420000.0
2005-04-29 11:00:00,0.7818,0.784,0.7818,0.7834,1483260000.0
2005-04-29 12:00:00,0.7833,0.7836,0.7821,0.7826,1206720000.0
2005-04-29 13:00:00,0.7825,0.783,0.782,0.7823,1206720000.0
2005-04-29 14:00:00,0.7822,0.783,0.7814,0.782,1257000000.0
2005-04-29 15:00:00,0.7821,0.7825,0.781,0.7814,1432980000.0
2005-04-29 16:00:00,0.7815,0.7827,0.7805,0.7807,1458120000.0
2005-04-29 17:00:00,0.7806,0.7833,0.7805,0.7831,1432980000.0
2005-04-29 18:00:00,0.7829,0.7833,0.7819,0.7822,1282140000.0
2005-04-29 19:00:00,0.7821,0.7823,0.7802,0.7807,1282140000.0
2005-04-29 20:00:00,0.7808,0.7811,0.78,0.7801,1131300000.0
2005-04-29 21:00:00,0.7802,0.7809,0.7801,0.7808,628500000.0
2005-04-29 22:00:00,0.7809,0.7811,0.7805,0.7811,603360000.0
2005-05-02 00:00:00,0.7801,0.7802,0.7793,0.7796,653640000.0
2005-05-02 01:00:00,0.7795,0.78,0.7791,0.7796,653640000.0
2005-05-02 02:00:00,0.7795,0.7796,0.7791,0.7792,804480000.0
2005-05-02 03:00:00,0.7793,0.7796,0.7791,0.7791,628500000.0
2005-05-02 04:00:00,0.7791,0.78,0.7791,0.7798,955320000.0
2005-05-02 05:00:00,0.7799,0.78,0.7792,0.7793,955320000.0
2005-05-02 06:00:00,0.7795,0.7795,0.7793,0.7793,578220000.0
2005-05-02 07:00:00,0.7795,0.7801,0.7793,0.7801,879900000.0
2005-05-02 08:00:00,0.7801,0.7811,0.7795,0.7806,1257000000.0
2005-05-02 09:00:00,0.7803,0.7805,0.7793,0.7794,879900000.0
2005-05-02 10:00:00,0.7795,0.7806,0.7794,0.7801,703920000.0
2005-05-02 11:00:00,0.7801,0.7801,0.7795,0.7798,502800000.0
2005-05-02 12:00:00,0.7799,0.7803,0.7796,0.78,754200000.0
2005-05-02 13:00:00,0.7801,0.7802,0.7793,0.7799,1005600000.0
2005-05-02 14:00:00,0.78,0.7811,0.7795,0.7798,1181580000.0
2005-05-02 15:00:00,0.7799,0.7807,0.7793,0.78,1332420000.0
2005-05-02 16:00:00,0.7802,0.7803,0.7783,0.7791,1332420000.0
2005-05-02 17:00:00,0.779,0.7799,0.7789,0.7792,1055880000.0
2005-05-02 18:00:00,0.7793,0.7795,0.7789,0.7791,854760000.0
2005-05-02 19:00:00,0.7791,0.7792,0.779,0.7791,578220000.0
2005-05-02 20:00:00,0.7791,0.7796,0.779,0.7795,905040000.0
2005-05-02 21:00:00,0.7794,0.7796,0.7793,0.7793,754200000.0
2005-05-02 22:00:00,0.7794,0.7799,0.7791,0.7798,804480000.0
2005-05-02 23:00:00,0.7798,0.78,0.7789,0.7791,854760000.0
2005-05-03 00:00:00,0.7792,0.7796,0.7788,0.7795,628500000.0
2005-05-03 01:00:00,0.7795,0.78,0.7792,0.7793,628500000.0
2005-05-03 02:00:00,0.7792,0.7795,0.7789,0.7789,729060000.0
2005-05-03 03:00:00,0.7791,0.7791,0.7773,0.7774,854760000.0
2005-05-03 04:00:00,0.7776,0.778,0.7769,0.7772,1081020000.0
2005-05-03 05:00:00,0.7773,0.7773,0.7769,0.7769,779340000.0
2005-05-03 06:00:00,0.7771,0.7772,0.7763,0.7771,603360000.0
2005-05-03 07:00:00,0.7769,0.7771,0.776,0.7763,1055880000.0
2005-05-03 08:00:00,0.7765,0.7775,0.7761,0.7774,1407840000.0
2005-05-03 09:00:00,0.7775,0.7776,0.7766,0.777,1382700000.0
2005-05-03 10:00:00,0.7769,0.7771,0.7761,0.7761,1231860000.0
2005-05-03 11:00:00,0.7761,0.7766,0.7756,0.7756,1231860000.0
2005-05-03 12:00:00,0.7755,0.7759,0.7731,0.7731,1332420000.0
2005-05-03 13:00:00,0.7732,0.7748,0.773,0.7739,1382700000.0
2005-05-03 14:00:00,0.7738,0.7739,0.7721,0.7733,1483260000.0
2005-05-03 15:00:00,0.7732,0.7745,0.7728,0.7739,1483260000.0
2005-05-03 16:00:00,0.774,0.7747,0.7732,0.7739,1357560000.0
2005-05-03 17:00:00,0.774,0.7752,0.7734,0.7734,1407840000.0
2005-05-03 18:00:00,0.7733,0.7744,0.7731,0.7734,1106160000.0
2005-05-03 19:00:00,0.7733,0.7738,0.7727,0.7737,955320000.0
2005-05-03 20:00:00,0.7738,0.7745,0.772,0.7732,1458120000.0
2005-05-03 21:00:00,0.773,0.7759,0.773,0.7744,1181580000.0
2005-05-03 22:00:00,0.7745,0.7749,0.7739,0.774,854760000.0
2005-05-03 23:00:00,0.774,0.7742,0.7733,0.7741,779340000.0
2005-05-04 00:00:00,0.7741,0.7742,0.7726,0.7731,1005600000.0
2005-05-04 01:00:00,0.773,0.7742,0.7725,0.7741,1257000000.0
2005-05-04 02:00:00,0.774,0.7751,0.7732,0.7734,1181580000.0
2005-05-04 03:00:00,0.7735,0.7769,0.7729,0.7769,1332420000.0
2005-05-04 04:00:00,0.7768,0.7771,0.7758,0.7768,1357560000.0
2005-05-04 05:00:00,0.7767,0.7769,0.7761,0.7768,779340000.0
2005-05-04 06:00:00,0.7769,0.7787,0.7767,0.7779,1181580000.0
2005-05-04 07:00:00,0.7776,0.7781,0.7771,0.7773,829620000.0
2005-05-04 08:00:00,0.7774,0.7781,0.7772,0.778,1282140000.0
2005-05-04 09:00:00,0.7781,0.7783,0.7765,0.7772,1231860000.0
2005-05-04 10:00:00,0.7773,0.778,0.7772,0.7774,1005600000.0
2005-05-04 11:00:00,0.7774,0.7786,0.7761,0.777,1181580000.0
2005-05-04 12:00:00,0.7771,0.7786,0.7768,0.778,1206720000.0
2005-05-04 13:00:00,0.7781,0.7785,0.7773,0.7775,1206720000.0
2005-05-04 14:00:00,0.7774,0.7782,0.7771,0.7774,1458120000.0
2005-05-04 15:00:00,0.7773,0.7791,0.7762,0.7786,1458120000.0
2005-05-04 16:00:00,0.7786,0.7786,0.777,0.7776,1257000000.0
2005-05-04 17:00:00,0.7779,0.7789,0.7771,0.7774,1257000000.0
2005-05-04 18:00:00,0.7773,0.7781,0.776,0.7778,1257000000.0
2005-05-04 19:00:00,0.7779,0.7783,0.7775,0.7779,804480000.0
2005-05-04 20:00:00,0.778,0.7815,0.778,0.7806,1357560000.0
2005-05-04 21:00:00,0.7807,0.7812,0.7801,0.7803,1055880000.0
2005-05-04 22:00:00,0.7805,0.7811,0.7803,0.7808,1005600000.0
2005-05-04 23:00:00,0.7808,0.7811,0.7803,0.781,804480000.0
2005-05-05 00:00:00,0.7809,0.781,0.7803,0.7803,578220000.0
2005-05-05 01:00:00,0.7805,0.781,0.7796,0.78,854760000.0
2005-05-05 02:00:00,0.7799,0.78,0.7781,0.7789,1181580000.0
2005-05-05 03:00:00,0.7791,0.7791,0.777,0.7775,1206720000.0
2005-05-05 04:00:00,0.7776,0.7776,0.7771,0.7773,980460000.0
2005-05-05 05:00:00,0.7773,0.7782,0.7773,0.778,653640000.0
2005-05-05 06:00:00,0.7781,0.7792,0.778,0.7792,854760000.0
2005-05-05 07:00:00,0.7793,0.78,0.7789,0.7791,905040000.0
2005-05-05 08:00:00,0.7792,0.7818,0.7791,0.7816,1432980000.0
2005-05-05 09:00:00,0.7814,0.7826,0.7811,0.7819,1382700000.0
2005-05-05 10:00:00,0.782,0.7822,0.7812,0.7822,1282140000.0
2005-05-05 11:00:00,0.7821,0.7822,0.7809,0.7813,1282140000.0
2005-05-05 12:00:00,0.7814,0.782,0.7811,0.7811,930180000.0
2005-05-05 13:00:00,0.7812,0.7813,0.781,0.781,930180000.0
2005-05-05 14:00:00,0.7809,0.7823,0.7803,0.7821,1332420000.0
2005-05-05 15:00:00,0.7821,0.7821,0.781,0.7812,1332420000.0
2005-05-05 16:00:00,0.7811,0.7815,0.7806,0.7811,1332420000.0
2005-05-05 17:00:00,0.7811,0.7815,0.7801,0.7807,1206720000.0
2005-05-05 18:00:00,0.7808,0.7819,0.7806,0.7815,1005600000.0
2005-05-05 19:00:00,0.7812,0.7816,0.7798,0.7801,1257000000.0
2005-05-05 20:00:00,0.78,0.7807,0.78,0.7803,955320000.0
2005-05-05 21:00:00,0.7805,0.7807,0.7801,0.7803,829620000.0
2005-05-05 22:00:00,0.7804,0.7808,0.78,0.7807,527940000.0
2005-05-05 23:00:00,0.7807,0.7813,0.7803,0.7803,729060000.0
2005-05-06 00:00:00,0.7802,0.7803,0.7792,0.7796,829620000.0
2005-05-06 01:00:00,0.7795,0.78,0.7793,0.7798,477660000.0
2005-05-06 02:00:00,0.7799,0.7802,0.7791,0.7799,779340000.0
2005-05-06 03:00:00,0.78,0.7802,0.7788,0.7791,1081020000.0
2005-05-06 04:00:00,0.7792,0.7793,0.7788,0.7792,804480000.0
2005-05-06 05:00:00,0.7793,0.7793,0.7791,0.7791,377100000.0
2005-05-06 06:00:00,0.7792,0.7796,0.7791,0.7795,377100000.0
2005-05-06 07:00:00,0.7793,0.78,0.7789,0.7791,703920000.0
2005-05-06 08:00:00,0.7791,0.7801,0.7785,0.7794,1332420000.0
2005-05-06 09:00:00,0.7793,0.7795,0.7783,0.7791,1257000000.0
2005-05-06 10:00:00,0.779,0.7792,0.7782,0.7786,1005600000.0
2005-05-06 11:00:00,0.7785,0.7789,0.7781,0.7781,905040000.0
2005-05-06 12:00:00,0.7782,0.7789,0.7779,0.7786,1307280000.0
2005-05-06 13:00:00,0.7785,0.7791,0.7783,0.779,955320000.0
2005-05-06 14:00:00,0.7789,0.7796,0.7751,0.7753,1432980000.0
2005-05-06 15:00:00,0.7752,0.7763,0.7749,0.7762,1508400000.0
2005-05-06 16:00:00,0.7761,0.7774,0.7756,0.7768,1432980000.0
2005-05-06 17:00:00,0.7766,0.7766,0.7749,0.7761,1432980000.0
2005-05-06 18:00:00,0.776,0.7766,0.775,0.7756,1307280000.0
2005-05-06 19:00:00,0.7755,0.7756,0.7749,0.7751,1030740000.0
2005-05-06 20:00:00,0.775,0.7753,0.7742,0.7748,1131300000.0
2005-05-06 21:00:00,0.7746,0.7756,0.7746,0.7753,754200000.0
2005-05-06 22:00:00,0.7756,0.7759,0.7747,0.7752,930180000.0
2005-05-09 00:00:00,0.7734,0.7745,0.7734,0.7744,754200000.0
2005-05-09 01:00:00,0.7742,0.775,0.7742,0.7748,905040000.0
2005-05-09 02:00:00,0.7747,0.775,0.7742,0.7748,1005600000.0
2005-05-09 03:00:00,0.7749,0.7751,0.7734,0.7749,1257000000.0
2005-05-09 04:00:00,0.7748,0.7749,0.7731,0.774,1106160000.0
2005-05-09 05:00:00,0.7741,0.7742,0.7735,0.7738,1005600000.0
2005-05-09 06:00:00,0.7737,0.7738,0.7724,0.7731,1156440000.0
2005-05-09 07:00:00,0.7732,0.7735,0.7727,0.773,1206720000.0
2005-05-09 08:00:00,0.773,0.7732,0.7725,0.773,1432980000.0
2005-05-09 09:00:00,0.7731,0.7737,0.7728,0.7733,1257000000.0
2005-05-09 10:00:00,0.7732,0.7745,0.7732,0.7742,1257000000.0
2005-05-09 11:00:00,0.7745,0.7747,0.774,0.7746,1106160000.0
2005-05-09 12:00:00,0.7747,0.7747,0.7735,0.7738,1156440000.0
2005-05-09 13:00:00,0.7739,0.774,0.7732,0.7733,1055880000.0
2005-05-09 14:00:00,0.7734,0.7735,0.771,0.771,1357560000.0
2005-05-09 15:00:00,0.7711,0.7726,0.771,0.7721,1458120000.0
2005-05-09 16:00:00,0.772,0.773,0.7715,0.7724,1407840000.0
2005-05-09 17:00:00,0.7725,0.7735,0.7725,0.7729,1307280000.0
2005-05-09 18:00:00,0.773,0.773,0.7718,0.7725,1106160000.0
2005-05-09 19:00:00,0.7724,0.7725,0.7713,0.7714,703920000.0
2005-05-09 20:00:00,0.7712,0.7725,0.771,0.7722,1081020000.0
2005-05-09 21:00:00,0.7721,0.7726,0.7715,0.7718,754200000.0
2005-05-09 22:00:00,0.7719,0.7726,0.7717,0.7722,578220000.0
2005-05-09 23:00:00,0.7722,0.7734,0.7722,0.7732,1106160000.0
2005-05-10 00:00:00,0.7731,0.7733,0.7726,0.7728,854760000.0
2005-05-10 01:00:00,0.773,0.7731,0.7721,0.7724,854760000.0
2005-05-10 02:00:00,0.7722,0.7742,0.7722,0.7739,1005600000.0
2005-05-10 03:00:00,0.774,0.7742,0.7732,0.7738,955320000.0
2005-05-10 04:00:00,0.7739,0.7748,0.7738,0.7746,829620000.0
2005-05-10 05:00:00,0.7747,0.7748,0.7739,0.7744,980460000.0
2005-05-10 06:00:00,0.7746,0.7748,0.7738,0.7739,1081020000.0
2005-05-10 07:00:00,0.774,0.774,0.773,0.7734,804480000.0
2005-05-10 08:00:00,0.7737,0.7738,0.7725,0.7731,1458120000.0
2005-05-10 09:00:00,0.7731,0.7731,0.772,0.7726,1282140000.0
2005-05-10 10:00:00,0.7725,0.7741,0.772,0.774,1307280000.0
2005-05-10 11:00:00,0.7741,0.7747,0.7735,0.7738,1257000000.0
2005-05-10 12:00:00,0.7737,0.7749,0.7735,0.7749,829620000.0
2005-05-10 13:00:00,0.775,0.7753,0.7741,0.7745,1357560000.0
2005-05-10 14:00:00,0.7746,0.7748,0.7732,0.7744,1257000000.0
2005-05-10 15:00:00,0.7742,0.7752,0.7735,0.775,1332420000.0
2005-05-10 16:00:00,0.7751,0.777,0.7751,0.776,1483260000.0
2005-05-10 17:00:00,0.776,0.776,0.7747,0.7754,1282140000.0
2005-05-10 18:00:00,0.7755,0.7758,0.7748,0.7756,1106160000.0
2005-05-10 19:00:00,0.7755,0.7759,0.7751,0.7756,854760000.0
2005-05-10 20:00:00,0.7755,0.776,0.7754,0.7756,1005600000.0
2005-05-10 21:00:00,0.7758,0.7765,0.7756,0.776,980460000.0
2005-05-10 22:00:00,0.7761,0.7767,0.776,0.7763,854760000.0
2005-05-10 23:00:00,0.7763,0.7769,0.7761,0.7762,779340000.0
2005-05-11 00:00:00,0.7763,0.7771,0.7762,0.7769,829620000.0
2005-05-11 01:00:00,0.7768,0.7771,0.7767,0.7768,678780000.0
2005-05-11 02:00:00,0.7767,0.7769,0.7756,0.7759,955320000.0
2005-05-11 03:00:00,0.7758,0.7763,0.7751,0.7761,1206720000.0
2005-05-11 04:00:00,0.7762,0.7768,0.7751,0.7756,930180000.0
2005-05-11 05:00:00,0.7758,0.7763,0.7753,0.7761,1005600000.0
2005-05-11 06:00:00,0.776,0.776,0.7751,0.7751,854760000.0
2005-05-11 07:00:00,0.7753,0.7758,0.7751,0.7756,729060000.0
2005-05-11 08:00:00,0.7754,0.7767,0.775,0.7766,1332420000.0
2005-05-11 09:00:00,0.7765,0.7785,0.7765,0.7775,1508400000.0
2005-05-11 10:00:00,0.7776,0.7791,0.7773,0.7781,1432980000.0
2005-05-11 11:00:00,0.7781,0.7782,0.7775,0.7778,1231860000.0
2005-05-11 12:00:00,0.7779,0.7787,0.7776,0.778,1005600000.0
2005-05-11 13:00:00,0.7779,0.7783,0.7776,0.7781,1081020000.0
2005-05-11 14:00:00,0.7781,0.7785,0.7745,0.775,1432980000.0
2005-05-11 15:00:00,0.7751,0.7761,0.7746,0.7755,1483260000.0
2005-05-11 16:00:00,0.7756,0.7756,0.7745,0.7753,1483260000.0
2005-05-11 17:00:00,0.7752,0.7756,0.774,0.7742,1382700000.0
2005-05-11 18:00:00,0.7744,0.7767,0.7742,0.7751,1307280000.0
2005-05-11 19:00:00,0.775,0.7752,0.7746,0.775,955320000.0
2005-05-11 20:00:00,0.7749,0.775,0.7737,0.7742,1231860000.0
2005-05-11 21:00:00,0.7744,0.7748,0.7739,0.7744,1081020000.0
2005-05-11 22:00:00,0.7742,0.7744,0.774,0.7742,452520000.0
2005-05-11 23:00:00,0.7744,0.7749,0.7739,0.7744,603360000.0
2005-05-12 00:00:00,0.7742,0.7742,0.7729,0.7732,1055880000.0
2005-05-12 01:00:00,0.7731,0.7734,0.7724,0.7732,1131300000.0
2005-05-12 02:00:00,0.7731,0.7732,0.7722,0.7724,905040000.0
2005-05-12 03:00:00,0.7722,0.7739,0.772,0.7728,1307280000.0
2005-05-12 04:00:00,0.7729,0.7733,0.7722,0.7727,1181580000.0
2005-05-12 05:00:00,0.7728,0.7735,0.7726,0.7731,955320000.0
2005-05-12 06:00:00,0.773,0.7732,0.7724,0.7727,854760000.0
2005-05-12 07:00:00,0.7726,0.773,0.772,0.7728,955320000.0
2005-05-12 08:00:00,0.7727,0.7732,0.7702,0.7706,1483260000.0
2005-05-12 09:00:00,0.7707,0.7713,0.7695,0.7702,1483260000.0
2005-05-12 10:00:00,0.7701,0.771,0.7697,0.77,1332420000.0
2005-05-12 11:00:00,0.7701,0.7718,0.7701,0.7714,1357560000.0
2005-05-12 12:00:00,0.7713,0.7718,0.7711,0.7711,1206720000.0
2005-05-12 13:00:00,0.7712,0.7712,0.7707,0.7709,1307280000.0
2005-05-12 14:00:00,0.7708,0.7711,0.7673,0.7679,1483260000.0
2005-05-12 15:00:00,0.768,0.7688,0.7667,0.767,1458120000.0
2005-05-12 16:00:00,0.7668,0.7677,0.7659,0.7677,1508400000.0
2005-05-12 17:00:00,0.7675,0.7686,0.7672,0.7674,1307280000.0
2005-05-12 18:00:00,0.7671,0.7674,0.766,0.7664,1332420000.0
2005-05-12 19:00:00,0.7662,0.767,0.7651,0.7652,1156440000.0
2005-05-12 20:00:00,0.7653,0.7659,0.765,0.7658,1307280000.0
2005-05-12 21:00:00,0.7657,0.7658,0.7652,0.7657,653640000.0
2005-05-12 22:00:00,0.7655,0.766,0.7651,0.7657,754200000.0
2005-05-12 23:00:00,0.7657,0.7658,0.7644,0.7651,1030740000.0
2005-05-13 00:00:00,0.7653,0.7654,0.7649,0.765,1005600000.0
2005-05-13 01:00:00,0.7651,0.7667,0.765,0.7664,1005600000.0
2005-05-13 02:00:00,0.7666,0.7669,0.7653,0.7654,955320000.0
2005-05-13 03:00:00,0.7653,0.7654,0.7641,0.7651,1131300000.0
2005-05-13 04:00:00,0.765,0.7658,0.7648,0.7653,1030740000.0
2005-05-13 05:00:00,0.7651,0.7659,0.7647,0.7654,1030740000.0
2005-05-13 06:00:00,0.7657,0.766,0.7641,0.7644,1030740000.0
2005-05-13 07:00:00,0.7646,0.7649,0.7637,0.7647,1055880000.0
2005-05-13 08:00:00,0.7646,0.7657,0.7639,0.7651,1432980000.0
2005-05-13 09:00:00,0.7652,0.766,0.765,0.7651,1206720000.0
2005-05-13 10:00:00,0.7652,0.7655,0.7642,0.7645,1030740000.0
2005-05-13 11:00:00,0.7644,0.7657,0.763,0.763,1458120000.0
2005-05-13 12:00:00,0.7631,0.7638,0.7621,0.7622,1332420000.0
2005-05-13 13:00:00,0.7624,0.7627,0.7618,0.762,1407840000.0
2005-05-13 14:00:00,0.7619,0.7633,0.7613,0.763,1483260000.0
2005-05-13 15:00:00,0.7631,0.764,0.7622,0.7626,1432980000.0
2005-05-13 16:00:00,0.7627,0.7628,0.7614,0.7628,1407840000.0
2005-05-13 17:00:00,0.7629,0.7629,0.7605,0.7608,1432980000.0
2005-05-13 18:00:00,0.7609,0.7614,0.7604,0.7607,1131300000.0
2005-05-13 19:00:00,0.7606,0.7609,0.7601,0.7608,1005600000.0
2005-05-13 20:00:00,0.7607,0.7609,0.7604,0.7605,930180000.0
2005-05-13 21:00:00,0.7608,0.7608,0.7601,0.7605,779340000.0
2005-05-13 22:00:00,0.7605,0.7612,0.7603,0.7612,829620000.0
2005-05-16 00:00:00,0.7614,0.7614,0.7591,0.7603,1156440000.0
2005-05-16 01:00:00,0.7601,0.7605,0.7592,0.7594,1156440000.0
2005-05-16 02:00:00,0.7596,0.7598,0.7579,0.7584,1156440000.0
2005-05-16 03:00:00,0.7583,0.7589,0.7579,0.7584,980460000.0
2005-05-16 04:00:00,0.7583,0.7585,0.7574,0.7581,905040000.0
2005-05-16 05:00:00,0.7579,0.7579,0.7574,0.7574,502800000.0
2005-05-16 06:00:00,0.7573,0.7573,0.7568,0.757,1030740000.0
2005-05-16 07:00:00,0.7569,0.7571,0.7554,0.7558,1106160000.0
2005-05-16 08:00:00,0.7557,0.7558,0.7533,0.7553,1483260000.0
2005-05-16 09:00:00,0.7552,0.7554,0.7545,0.7546,1307280000.0
2005-05-16 10:00:00,0.7547,0.7569,0.7544,0.7566,1181580000.0
2005-05-16 11:00:00,0.7567,0.758,0.7563,0.7569,1357560000.0
2005-05-16 12:00:00,0.7569,0.7572,0.7559,0.7565,1257000000.0
2005-05-16 13:00:00,0.7564,0.7566,0.7552,0.7553,1055880000.0
2005-05-16 14:00:00,0.7552,0.756,0.7549,0.7549,1432980000.0
2005-05-16 15:00:00,0.755,0.7586,0.7549,0.7574,1458120000.0
2005-05-16 16:00:00,0.7573,0.7585,0.7568,0.7574,1407840000.0
2005-05-16 17:00:00,0.7576,0.7576,0.7558,0.7563,1357560000.0
2005-05-16 18:00:00,0.7561,0.7567,0.7548,0.7549,1357560000.0
2005-05-16 19:00:00,0.7549,0.7554,0.7548,0.7553,955320000.0
2005-05-16 20:00:00,0.7554,0.7568,0.7554,0.7556,930180000.0
2005-05-16 21:00:00,0.7557,0.756,0.7551,0.7558,1106160000.0
2005-05-16 22:00:00,0.7557,0.7563,0.7556,0.7559,653640000.0
2005-05-16 23:00:00,0.7559,0.7566,0.7549,0.7566,578220000.0
2005-05-17 00:00:00,0.7565,0.7574,0.7559,0.7573,930180000.0
2005-05-17 01:00:00,0.7572,0.7572,0.7557,0.7571,1005600000.0
2005-05-17 02:00:00,0.757,0.7571,0.7561,0.7565,1081020000.0
2005-05-17 03:00:00,0.7563,0.7568,0.7559,0.7565,804480000.0
2005-05-17 04:00:00,0.7563,0.7574,0.7561,0.7572,980460000.0
2005-05-17 05:00:00,0.7573,0.7583,0.757,0.7571,905040000.0
2005-05-17 06:00:00,0.7572,0.7581,0.7571,0.7579,729060000.0
2005-05-17 07:00:00,0.7581,0.7586,0.7572,0.7572,1181580000.0
2005-05-17 08:00:00,0.7571,0.7572,0.7551,0.7556,1458120000.0
2005-05-17 09:00:00,0.7557,0.7563,0.7549,0.7556,1307280000.0
2005-05-17 10:00:00,0.7557,0.7585,0.7554,0.7579,1332420000.0
2005-05-17 11:00:00,0.7579,0.7583,0.7561,0.7567,1181580000.0
2005-05-17 12:00:00,0.7566,0.757,0.7565,0.7565,1131300000.0
2005-05-17 13:00:00,0.7567,0.7572,0.7564,0.7565,1055880000.0
2005-05-17 14:00:00,0.7566,0.7567,0.7553,0.756,1458120000.0
2005-05-17 15:00:00,0.7559,0.7571,0.7558,0.7571,1483260000.0
2005-05-17 16:00:00,0.757,0.7572,0.7563,0.7571,1307280000.0
2005-05-17 17:00:00,0.757,0.7579,0.7564,0.7572,1407840000.0
2005-05-17 18:00:00,0.7573,0.758,0.757,0.7572,1081020000.0
2005-05-17 19:00:00,0.7571,0.7572,0.7561,0.7569,955320000.0
2005-05-17 20:00:00,0.7568,0.7572,0.7559,0.7561,1156440000.0
2005-05-17 21:00:00,0.756,0.7563,0.7552,0.7553,1106160000.0
2005-05-17 22:00:00,0.7554,0.7559,0.7551,0.7552,879900000.0
2005-05-17 23:00:00,0.7552,0.7558,0.7548,0.7556,729060000.0
2005-05-18 00:00:00,0.7557,0.7557,0.7544,0.7547,779340000.0
2005-05-18 01:00:00,0.7546,0.7551,0.7539,0.7541,1030740000.0
2005-05-18 02:00:00,0.754,0.7545,0.7529,0.7541,1357560000.0
2005-05-18 03:00:00,0.7543,0.7554,0.7539,0.7546,1332420000.0
2005-05-18 04:00:00,0.7545,0.7549,0.754,0.7549,1005600000.0
2005-05-18 05:00:00,0.7549,0.7556,0.7549,0.7553,779340000.0
2005-05-18 06:00:00,0.7554,0.7556,0.7549,0.7553,603360000.0
2005-05-18 07:00:00,0.7554,0.7565,0.7551,0.7559,829620000.0
2005-05-18 08:00:00,0.7559,0.7568,0.7557,0.7561,1332420000.0
2005-05-18 09:00:00,0.7563,0.7563,0.7558,0.7563,1231860000.0
2005-05-18 10:00:00,0.7561,0.7569,0.7553,0.7556,1332420000.0
2005-05-18 11:00:00,0.7554,0.7556,0.7544,0.7551,1231860000.0
2005-05-18 12:00:00,0.7551,0.7568,0.755,0.7553,1357560000.0
2005-05-18 13:00:00,0.7552,0.7568,0.7552,0.7566,1181580000.0
2005-05-18 14:00:00,0.7565,0.7576,0.7553,0.7571,1407840000.0
2005-05-18 15:00:00,0.7572,0.7572,0.7554,0.7563,1483260000.0
2005-05-18 16:00:00,0.7561,0.7585,0.756,0.7578,1332420000.0
2005-05-18 17:00:00,0.7579,0.7607,0.7574,0.7596,1483260000.0
2005-05-18 18:00:00,0.7594,0.7607,0.7589,0.7606,1357560000.0
2005-05-18 19:00:00,0.7607,0.7614,0.7601,0.7612,1282140000.0
2005-05-18 20:00:00,0.7611,0.7616,0.7609,0.761,1181580000.0
2005-05-18 21:00:00,0.7609,0.7614,0.7607,0.7613,955320000.0
2005-05-18 22:00:00,0.7614,0.7618,0.761,0.761,703920000.0
2005-05-18 23:00:00,0.761,0.761,0.7605,0.7607,628500000.0
2005-05-19 00:00:00,0.7605,0.7609,0.7597,0.7599,829620000.0
2005-05-19 01:00:00,0.7599,0.7604,0.7591,0.7592,1055880000.0
2005-05-19 02:00:00,0.7591,0.7604,0.759,0.7593,1357560000.0
2005-05-19 03:00:00,0.7592,0.7599,0.7589,0.7597,980460000.0
2005-05-19 04:00:00,0.7598,0.76,0.759,0.7592,1081020000.0
2005-05-19 05:00:00,0.7593,0.7596,0.7588,0.7591,779340000.0
2005-05-19 06:00:00,0.759,0.7593,0.7586,0.7587,1055880000.0
2005-05-19 07:00:00,0.7586,0.759,0.7584,0.759,1206720000.0
2005-05-19 08:00:00,0.7591,0.7597,0.7584,0.759,1307280000.0
2005-05-19 09:00:00,0.7589,0.7592,0.7584,0.7589,1332420000.0
2005-05-19 10:00:00,0.759,0.7599,0.7587,0.7593,1257000000.0
2005-05-19 11:00:00,0.7594,0.7597,0.7587,0.759,1206720000.0
2005-05-19 12:00:00,0.7591,0.7592,0.7584,0.7589,1005600000.0
2005-05-19 13:00:00,0.7589,0.7591,0.7579,0.758,703920000.0
2005-05-19 14:00:00,0.7581,0.7587,0.7569,0.757,1483260000.0
2005-05-19 15:00:00,0.7571,0.7579,0.7567,0.7579,1432980000.0
2005-05-19 16:00:00,0.758,0.7583,0.7565,0.7569,1231860000.0
2005-05-19 17:00:00,0.757,0.7591,0.7569,0.758,1206720000.0
2005-05-19 18:00:00,0.7584,0.7588,0.7565,0.7576,1181580000.0
2005-05-19 19:00:00,0.7574,0.7587,0.7574,0.7583,779340000.0
2005-05-19 20:00:00,0.7581,0.7583,0.7576,0.7579,578220000.0
2005-05-19 21:00:00,0.7578,0.7581,0.7572,0.7576,603360000.0
2005-05-19 22:00:00,0.7572,0.7579,0.7572,0.7579,402240000.0
2005-05-19 23:00:00,0.7579,0.7581,0.7567,0.7571,703920000.0
2005-05-20 00:00:00,0.7572,0.7574,0.7569,0.7572,703920000.0
2005-05-20 01:00:00,0.7571,0.7572,0.7561,0.7565,779340000.0
2005-05-20 02:00:00,0.7563,0.7571,0.7559,0.757,1156440000.0
2005-05-20 03:00:00,0.7569,0.7579,0.7569,0.7577,854760000.0
2005-05-20 04:00:00,0.7578,0.7591,0.7577,0.7588,1156440000.0
2005-05-20 05:00:00,0.7587,0.7592,0.7585,0.7588,854760000.0
2005-05-20 06:00:00,0.7587,0.7591,0.7586,0.7588,729060000.0
2005-05-20 07:00:00,0.7587,0.7589,0.7581,0.7584,905040000.0
2005-05-20 08:00:00,0.7583,0.7589,0.7579,0.7589,1131300000.0
2005-05-20 09:00:00,0.7589,0.7604,0.7587,0.7601,1307280000.0
2005-05-20 10:00:00,0.76,0.7607,0.76,0.7605,1156440000.0
2005-05-20 11:00:00,0.7606,0.7607,0.7594,0.7599,1081020000.0
2005-05-20 12:00:00,0.7599,0.7605,0.7596,0.7597,955320000.0
2005-05-20 13:00:00,0.7594,0.7597,0.7585,0.7589,1231860000.0
2005-05-20 14:00:00,0.759,0.7591,0.756,0.7564,1432980000.0
2005-05-20 15:00:00,0.7563,0.7566,0.7544,0.7547,1508400000.0
2005-05-20 16:00:00,0.7546,0.7549,0.7533,0.7547,1382700000.0
2005-05-20 17:00:00,0.7546,0.755,0.7538,0.7547,1382700000.0
2005-05-20 18:00:00,0.7546,0.7554,0.7543,0.7548,1055880000.0
2005-05-20 19:00:00,0.7547,0.7552,0.7544,0.7548,980460000.0
2005-05-20 20:00:00,0.7547,0.7553,0.7545,0.7553,1081020000.0
2005-05-20 21:00:00,0.7552,0.7559,0.7551,0.7558,603360000.0
2005-05-20 22:00:00,0.7557,0.7562,0.7556,0.7559,653640000.0
2005-05-23 00:00:00,0.7546,0.755,0.7546,0.7549,653640000.0
2005-05-23 01:00:00,0.7549,0.7551,0.7545,0.7549,804480000.0
2005-05-23 02:00:00,0.7551,0.7559,0.7549,0.7556,1005600000.0
2005-05-23 03:00:00,0.7557,0.7559,0.7553,0.7559,905040000.0
2005-05-23 04:00:00,0.7561,0.7563,0.7558,0.7561,653640000.0
2005-05-23 05:00:00,0.7563,0.7569,0.7561,0.7568,804480000.0
2005-05-23 06:00:00,0.7569,0.757,0.7563,0.7567,854760000.0
2005-05-23 07:00:00,0.7566,0.7567,0.7558,0.7565,854760000.0
2005-05-23 08:00:00,0.7563,0.7568,0.7556,0.7557,1357560000.0
2005-05-23 09:00:00,0.7556,0.757,0.755,0.757,1307280000.0
2005-05-23 10:00:00,0.7571,0.7573,0.7566,0.757,980460000.0
2005-05-23 11:00:00,0.7571,0.7572,0.7567,0.7571,779340000.0
2005-05-23 12:00:00,0.7572,0.7577,0.757,0.757,980460000.0
2005-05-23 13:00:00,0.7571,0.7572,0.7564,0.7565,1231860000.0
2005-05-23 14:00:00,0.7566,0.757,0.7557,0.7567,1257000000.0
2005-05-23 15:00:00,0.7566,0.7586,0.7566,0.7585,1432980000.0
2005-05-23 16:00:00,0.7584,0.7594,0.7581,0.7593,1332420000.0
2005-05-23 17:00:00,0.7592,0.7593,0.7579,0.7581,1257000000.0
2005-05-23 18:00:00,0.758,0.7583,0.7572,0.7581,1106160000.0
2005-05-23 19:00:00,0.7581,0.7591,0.7581,0.759,779340000.0
2005-05-23 20:00:00,0.7591,0.7592,0.7589,0.759,829620000.0
2005-05-23 21:00:00,0.7592,0.7597,0.7591,0.7594,930180000.0
2005-05-23 22:00:00,0.7596,0.7601,0.7592,0.7592,905040000.0
2005-05-23 23:00:00,0.7591,0.7597,0.7585,0.7587,779340000.0
2005-05-24 00:00:00,0.7586,0.7591,0.7586,0.7588,829620000.0
2005-05-24 01:00:00,0.7589,0.7592,0.7586,0.7592,905040000.0
2005-05-24 02:00:00,0.7593,0.7593,0.7585,0.7588,879900000.0
2005-05-24 03:00:00,0.7589,0.7589,0.7579,0.7584,1005600000.0
2005-05-24 04:00:00,0.7585,0.7588,0.7583,0.7588,603360000.0
2005-05-24 05:00:00,0.7587,0.7592,0.7587,0.7591,452520000.0
2005-05-24 06:00:00,0.759,0.7592,0.7589,0.7591,603360000.0
2005-05-24 07:00:00,0.7592,0.7605,0.7591,0.7604,1081020000.0
2005-05-24 08:00:00,0.7605,0.7619,0.76,0.7617,1458120000.0
2005-05-24 09:00:00,0.7616,0.7626,0.7606,0.7612,1307280000.0
2005-05-24 10:00:00,0.7611,0.7614,0.7599,0.7607,1282140000.0
2005-05-24 11:00:00,0.7608,0.7609,0.7592,0.76,1382700000.0
2005-05-24 12:00:00,0.7599,0.7619,0.7599,0.7619,1231860000.0
2005-05-24 13:00:00,0.7619,0.7638,0.7613,0.7635,1508400000.0
2005-05-24 14:00:00,0.7637,0.7637,0.7627,0.7628,1332420000.0
2005-05-24 15:00:00,0.763,0.7634,0.7619,0.7621,1307280000.0
2005-05-24 16:00:00,0.762,0.7625,0.7605,0.7618,1357560000.0
2005-05-24 17:00:00,0.7617,0.7625,0.7616,0.7621,1407840000.0
2005-05-24 18:00:00,0.762,0.7625,0.7619,0.7621,955320000.0
2005-05-24 19:00:00,0.762,0.7624,0.7614,0.7618,1206720000.0
2005-05-24 20:00:00,0.7614,0.7635,0.7614,0.7634,1106160000.0
2005-05-24 21:00:00,0.7633,0.7638,0.763,0.7634,653640000.0
2005-05-24 22:00:00,0.7635,0.7637,0.7626,0.7629,804480000.0
2005-05-24 23:00:00,0.7629,0.7629,0.76,0.7604,1131300000.0
2005-05-25 00:00:00,0.76,0.7608,0.7592,0.7601,1081020000.0
2005-05-25 01:00:00,0.7604,0.7605,0.7586,0.759,1081020000.0
2005-05-25 02:00:00,0.7591,0.7596,0.7588,0.7592,1106160000.0
2005-05-25 03:00:00,0.7593,0.7605,0.7593,0.7601,1081020000.0
2005-05-25 04:00:00,0.7604,0.7608,0.7601,0.7606,1106160000.0
2005-05-25 05:00:00,0.7605,0.7608,0.7601,0.7607,703920000.0
2005-05-25 06:00:00,0.7606,0.7609,0.7604,0.7608,678780000.0
2005-05-25 07:00:00,0.7607,0.7609,0.7599,0.7606,1131300000.0
2005-05-25 08:00:00,0.7605,0.761,0.7601,0.7604,1156440000.0
2005-05-25 09:00:00,0.7605,0.7607,0.7599,0.7601,955320000.0
2005-05-25 10:00:00,0.7603,0.7606,0.7598,0.76,980460000.0
2005-05-25 11:00:00,0.7603,0.7604,0.7589,0.7591,1005600000.0
2005-05-25 12:00:00,0.7592,0.7597,0.7585,0.7586,1156440000.0
2005-05-25 13:00:00,0.7585,0.7594,0.7583,0.7593,1030740000.0
2005-05-25 14:00:00,0.7594,0.7604,0.7589,0.7601,1407840000.0
2005-05-25 15:00:00,0.76,0.7626,0.7599,0.7625,1458120000.0
2005-05-25 16:00:00,0.7626,0.763,0.7619,0.7622,1508400000.0
2005-05-25 17:00:00,0.7621,0.7628,0.7619,0.7622,1282140000.0
2005-05-25 18:00:00,0.7621,0.7626,0.7619,0.762,1156440000.0
2005-05-25 19:00:00,0.7619,0.7626,0.7619,0.7624,804480000.0
2005-05-25 20:00:00,0.7622,0.7624,0.7619,0.7619,502800000.0
2005-05-25 21:00:00,0.762,0.7626,0.7619,0.7626,553080000.0
2005-05-25 22:00:00,0.7627,0.7627,0.7619,0.7626,754200000.0
2005-05-25 23:00:00,0.7626,0.763,0.7619,0.7624,678780000.0
2005-05-26 00:00:00,0.7626,0.7633,0.7624,0.7626,628500000.0
2005-05-26 01:00:00,0.7624,0.7631,0.7619,0.763,955320000.0
2005-05-26 02:00:00,0.7629,0.764,0.7629,0.7639,879900000.0
2005-05-26 03:00:00,0.764,0.7647,0.7633,0.7637,1206720000.0
2005-05-26 04:00:00,0.7633,0.7637,0.7622,0.7628,955320000.0
2005-05-26 05:00:00,0.7627,0.7631,0.7627,0.7628,804480000.0
2005-05-26 06:00:00,0.7627,0.7629,0.7612,0.7616,1106160000.0
2005-05-26 07:00:00,0.7617,0.7621,0.7609,0.7611,1231860000.0
2005-05-26 08:00:00,0.761,0.7617,0.76,0.7614,1458120000.0
2005-05-26 09:00:00,0.7616,0.7617,0.7607,0.7614,1231860000.0
2005-05-26 10:00:00,0.7614,0.7627,0.7612,0.7622,1131300000.0
2005-05-26 11:00:00,0.7621,0.7626,0.7617,0.7619,1156440000.0
2005-05-26 12:00:00,0.7619,0.762,0.7609,0.7611,1030740000.0
2005-05-26 13:00:00,0.7612,0.7617,0.7597,0.7607,1307280000.0
2005-05-26 14:00:00,0.7604,0.761,0.7592,0.7601,1407840000.0
2005-05-26 15:00:00,0.7603,0.7609,0.7598,0.7604,1432980000.0
2005-05-26 16:00:00,0.7603,0.7604,0.7593,0.7601,1483260000.0
2005-05-26 17:00:00,0.76,0.7608,0.7597,0.76,1307280000.0
2005-05-26 18:00:00,0.7599,0.7601,0.7596,0.7599,854760000.0
2005-05-26 19:00:00,0.7599,0.7604,0.7599,0.7599,854760000.0
2005-05-26 20:00:00,0.7599,0.76,0.7587,0.7589,1156440000.0
2005-05-26 21:00:00,0.7588,0.7592,0.7578,0.7585,1156440000.0
2005-05-26 22:00:00,0.7584,0.7589,0.7581,0.7583,1156440000.0
2005-05-26 23:00:00,0.7583,0.7591,0.7583,0.7589,854760000.0
2005-05-27 00:00:00,0.7591,0.7592,0.7581,0.7584,804480000.0
2005-05-27 01:00:00,0.7585,0.7588,0.7581,0.7584,905040000.0
2005-05-27 02:00:00,0.7587,0.7591,0.7586,0.759,930180000.0
2005-05-27 03:00:00,0.7589,0.7596,0.7585,0.7593,930180000.0
2005-05-27 04:00:00,0.7592,0.7593,0.7587,0.7589,905040000.0
2005-05-27 05:00:00,0.7588,0.759,0.7584,0.7584,905040000.0
2005-05-27 06:00:00,0.7585,0.7596,0.7584,0.7596,930180000.0
2005-05-27 07:00:00,0.7594,0.7598,0.759,0.7596,879900000.0
2005-05-27 08:00:00,0.7597,0.7603,0.7594,0.7599,1231860000.0
2005-05-27 09:00:00,0.7597,0.7616,0.7597,0.7609,1156440000.0
2005-05-27 10:00:00,0.761,0.7613,0.7607,0.7609,1030740000.0
2005-05-27 11:00:00,0.761,0.761,0.7606,0.7608,879900000.0
2005-05-27 12:00:00,0.7607,0.7612,0.7599,0.7605,980460000.0
2005-05-27 13:00:00,0.7606,0.7619,0.7605,0.7616,1307280000.0
2005-05-27 14:00:00,0.7614,0.7619,0.7605,0.7608,1257000000.0
2005-05-27 15:00:00,0.7609,0.7613,0.7599,0.7604,1257000000.0
2005-05-27 16:00:00,0.7601,0.7614,0.7601,0.7613,1206720000.0
2005-05-27 17:00:00,0.7611,0.763,0.761,0.762,1382700000.0
2005-05-27 18:00:00,0.7621,0.7633,0.7619,0.7631,854760000.0
2005-05-27 19:00:00,0.7631,0.7633,0.7626,0.7629,879900000.0
2005-05-27 20:00:00,0.763,0.763,0.7624,0.7624,477660000.0
2005-05-27 21:00:00,0.7626,0.7631,0.7621,0.763,678780000.0
2005-05-27 22:00:00,0.7631,0.7633,0.7628,0.763,854760000.0
2005-05-30 00:00:00,0.7616,0.7616,0.7605,0.7606,980460000.0
2005-05-30 01:00:00,0.7608,0.7609,0.7606,0.7606,678780000.0
2005-05-30 02:00:00,0.7607,0.7619,0.7601,0.7618,980460000.0
2005-05-30 03:00:00,0.7617,0.7627,0.7617,0.7624,1081020000.0
2005-05-30 04:00:00,0.7622,0.7624,0.7619,0.7624,603360000.0
2005-05-30 05:00:00,0.7622,0.7624,0.7619,0.7621,653640000.0
2005-05-30 06:00:00,0.762,0.7622,0.7616,0.7621,729060000.0
2005-05-30 07:00:00,0.7622,0.7624,0.7612,0.7617,703920000.0
2005-05-30 08:00:00,0.7616,0.7622,0.7614,0.7618,1181580000.0
2005-05-30 09:00:00,0.7619,0.7632,0.7618,0.7619,1257000000.0
2005-05-30 10:00:00,0.762,0.7622,0.7618,0.762,1081020000.0
2005-05-30 11:00:00,0.7622,0.7626,0.7619,0.7621,703920000.0
2005-05-30 12:00:00,0.762,0.7625,0.7616,0.7617,779340000.0
2005-05-30 13:00:00,0.7616,0.7616,0.7607,0.7609,980460000.0
2005-05-30 14:00:00,0.7609,0.7613,0.7606,0.7613,754200000.0
2005-05-30 15:00:00,0.7612,0.7614,0.7609,0.7611,703920000.0
2005-05-30 16:00:00,0.7612,0.7614,0.7609,0.7611,703920000.0
2005-05-30 17:00:00,0.7609,0.7614,0.7609,0.7612,326820000.0
2005-05-30 18:00:00,0.7611,0.7612,0.761,0.761,150840000.0
2005-05-30 19:00:00,0.761,0.7611,0.7607,0.7608,351960000.0
2005-05-30 20:00:00,0.7608,0.7609,0.7601,0.7601,301680000.0
2005-05-30 21:00:00,0.7605,0.7605,0.7601,0.7605,226260000.0
2005-05-30 22:00:00,0.7604,0.7606,0.7601,0.7604,427380000.0
2005-05-30 23:00:00,0.7604,0.7608,0.7604,0.7605,527940000.0
2005-05-31 00:00:00,0.7606,0.7609,0.7605,0.7608,653640000.0
2005-05-31 01:00:00,0.7609,0.7609,0.7601,0.7604,879900000.0
2005-05-31 02:00:00,0.7601,0.7601,0.7584,0.7589,1357560000.0
2005-05-31 03:00:00,0.7587,0.7587,0.7541,0.7553,1483260000.0
2005-05-31 04:00:00,0.7551,0.7561,0.7548,0.7557,1307280000.0
2005-05-31 05:00:00,0.7558,0.7563,0.7549,0.7559,1005600000.0
2005-05-31 06:00:00,0.7559,0.7568,0.7551,0.7554,1131300000.0
2005-05-31 07:00:00,0.7554,0.7559,0.7548,0.7557,1307280000.0
2005-05-31 08:00:00,0.7556,0.7561,0.7549,0.7557,1407840000.0
2005-05-31 09:00:00,0.7556,0.7573,0.7556,0.7572,1282140000.0
2005-05-31 10:00:00,0.7571,0.7579,0.7569,0.7577,1307280000.0
2005-05-31 11:00:00,0.7578,0.7578,0.7561,0.7567,1206720000.0
2005-05-31 12:00:00,0.7566,0.7572,0.7554,0.7571,1332420000.0
2005-05-31 13:00:00,0.757,0.7576,0.7549,0.7559,1458120000.0
2005-05-31 14:00:00,0.7559,0.7568,0.7551,0.7556,1458120000.0
2005-05-31 15:00:00,0.7554,0.7559,0.7539,0.7553,1332420000.0
2005-05-31 16:00:00,0.7552,0.7578,0.7545,0.7577,1483260000.0
2005-05-31 17:00:00,0.7576,0.7592,0.757,0.7584,1458120000.0
2005-05-31 18:00:00,0.7583,0.7583,0.7559,0.7567,1307280000.0
2005-05-31 19:00:00,0.7568,0.7569,0.7559,0.7564,1257000000.0
2005-05-31 20:00:00,0.7563,0.7565,0.7551,0.7556,1106160000.0
2005-05-31 21:00:00,0.7557,0.7559,0.7551,0.7552,854760000.0
2005-05-31 22:00:00,0.7549,0.7559,0.7546,0.7557,703920000.0
2005-05-31 23:00:00,0.7554,0.7563,0.7549,0.7559,628500000.0
2005-06-01 00:00:00,0.7558,0.7559,0.7546,0.7556,653640000.0
2005-06-01 01:00:00,0.7557,0.7567,0.7557,0.7559,930180000.0
2005-06-01 02:00:00,0.7559,0.7563,0.7554,0.7561,854760000.0
2005-06-01 03:00:00,0.7559,0.7574,0.7559,0.7567,1156440000.0
2005-06-01 04:00:00,0.7568,0.7572,0.7567,0.757,829620000.0
2005-06-01 05:00:00,0.7569,0.7569,0.7559,0.7559,1030740000.0
2005-06-01 06:00:00,0.7559,0.7559,0.7549,0.7551,955320000.0
2005-06-01 07:00:00,0.7549,0.7561,0.7549,0.7559,1030740000.0
2005-06-01 08:00:00,0.7559,0.7566,0.7554,0.7556,1357560000.0
2005-06-01 09:00:00,0.7557,0.7557,0.7527,0.7529,1483260000.0
2005-06-01 10:00:00,0.7528,0.7534,0.7519,0.752,1508400000.0
2005-06-01 11:00:00,0.7519,0.7521,0.7485,0.7497,1407840000.0
2005-06-01 12:00:00,0.7496,0.7501,0.7475,0.7488,1432980000.0
2005-06-01 13:00:00,0.7487,0.7498,0.7478,0.7488,1382700000.0
2005-06-01 14:00:00,0.749,0.7492,0.7475,0.7491,1407840000.0
2005-06-01 15:00:00,0.749,0.7493,0.748,0.7491,1483260000.0
2005-06-01 16:00:00,0.749,0.752,0.748,0.751,1508400000.0
2005-06-01 17:00:00,0.7509,0.7512,0.7492,0.7503,1357560000.0
2005-06-01 18:00:00,0.7504,0.7505,0.7495,0.7505,1307280000.0
2005-06-01 19:00:00,0.7504,0.7506,0.7498,0.7505,854760000.0
2005-06-01 20:00:00,0.7505,0.7505,0.7493,0.7498,1030740000.0
2005-06-01 21:00:00,0.7499,0.7499,0.748,0.748,1055880000.0
2005-06-01 22:00:00,0.7479,0.7497,0.7473,0.7493,1307280000.0
2005-06-01 23:00:00,0.7493,0.7503,0.7492,0.7498,1005600000.0
2005-06-02 00:00:00,0.7498,0.7501,0.7483,0.7488,1081020000.0
2005-06-02 01:00:00,0.749,0.7501,0.7488,0.7499,1257000000.0
2005-06-02 02:00:00,0.7498,0.7501,0.7493,0.7497,1055880000.0
2005-06-02 03:00:00,0.7498,0.7517,0.7486,0.7511,1357560000.0
2005-06-02 04:00:00,0.7509,0.7511,0.7503,0.7506,1081020000.0
2005-06-02 05:00:00,0.7507,0.7509,0.7506,0.7506,905040000.0
2005-06-02 06:00:00,0.7505,0.7506,0.7496,0.7498,1131300000.0
2005-06-02 07:00:00,0.7499,0.7509,0.7495,0.7509,1231860000.0
2005-06-02 08:00:00,0.7511,0.7527,0.7509,0.7519,1357560000.0
2005-06-02 09:00:00,0.7519,0.7534,0.7513,0.7528,1458120000.0
2005-06-02 10:00:00,0.7527,0.7529,0.7513,0.7527,1432980000.0
2005-06-02 11:00:00,0.7525,0.753,0.7511,0.7513,1432980000.0
2005-06-02 12:00:00,0.7512,0.7539,0.7509,0.7527,1357560000.0
2005-06-02 13:00:00,0.7526,0.7534,0.7519,0.7526,930180000.0
2005-06-02 14:00:00,0.7525,0.7528,0.7514,0.7521,1231860000.0
2005-06-02 15:00:00,0.7523,0.7527,0.7517,0.7523,1307280000.0
2005-06-02 16:00:00,0.7524,0.7552,0.7523,0.7549,1508400000.0
2005-06-02 17:00:00,0.7549,0.7557,0.753,0.753,1407840000.0
2005-06-02 18:00:00,0.7532,0.7533,0.7523,0.7531,1181580000.0
2005-06-02 19:00:00,0.753,0.7534,0.7529,0.7531,729060000.0
2005-06-02 20:00:00,0.7532,0.7546,0.7531,0.7546,1106160000.0
2005-06-02 21:00:00,0.7544,0.7552,0.7536,0.7546,1106160000.0
2005-06-02 22:00:00,0.7547,0.7548,0.7543,0.7543,678780000.0
2005-06-02 23:00:00,0.7543,0.7547,0.7539,0.7544,653640000.0
2005-06-03 00:00:00,0.7545,0.7548,0.7543,0.7546,502800000.0
2005-06-03 01:00:00,0.7545,0.7546,0.7538,0.7543,779340000.0
2005-06-03 02:00:00,0.7541,0.7566,0.7541,0.7565,1055880000.0
2005-06-03 03:00:00,0.7563,0.7567,0.7553,0.7561,1257000000.0
2005-06-03 04:00:00,0.7559,0.7565,0.7559,0.7563,603360000.0
2005-06-03 05:00:00,0.7561,0.7563,0.7557,0.7559,527940000.0
2005-06-03 06:00:00,0.7559,0.7559,0.7549,0.7559,854760000.0
2005-06-03 07:00:00,0.7559,0.7568,0.7557,0.7563,1106160000.0
2005-06-03 08:00:00,0.7561,0.7563,0.7534,0.7552,1382700000.0
2005-06-03 09:00:00,0.7553,0.7574,0.7553,0.7561,1307280000.0
2005-06-03 10:00:00,0.7563,0.7569,0.7559,0.7561,1081020000.0
2005-06-03 11:00:00,0.7563,0.7567,0.7558,0.7561,1081020000.0
2005-06-03 12:00:00,0.756,0.7569,0.7552,0.7566,1206720000.0
2005-06-03 13:00:00,0.7567,0.757,0.756,0.7563,1231860000.0
2005-06-03 14:00:00,0.7564,0.7605,0.7563,0.7592,1458120000.0
2005-06-03 15:00:00,0.7591,0.7591,0.7569,0.7573,1432980000.0
2005-06-03 16:00:00,0.7577,0.7583,0.7567,0.7576,1407840000.0
2005-06-03 17:00:00,0.7574,0.7576,0.7541,0.7546,1458120000.0
2005-06-03 18:00:00,0.7545,0.755,0.7536,0.7546,1257000000.0
2005-06-03 19:00:00,0.7547,0.7559,0.7544,0.7559,1181580000.0
2005-06-03 20:00:00,0.7558,0.7566,0.7558,0.7565,1131300000.0
2005-06-03 21:00:00,0.7563,0.7565,0.7557,0.7559,628500000.0
2005-06-03 22:00:00,0.7561,0.7563,0.7548,0.7563,980460000.0
2005-06-06 00:00:00,0.7554,0.7559,0.7552,0.7559,477660000.0
2005-06-06 01:00:00,0.7559,0.7566,0.7556,0.7563,779340000.0
2005-06-06 02:00:00,0.7561,0.7567,0.7557,0.7558,905040000.0
2005-06-06 03:00:00,0.7559,0.7559,0.7551,0.7559,879900000.0
2005-06-06 04:00:00,0.7561,0.7571,0.7559,0.757,829620000.0
2005-06-06 05:00:00,0.7569,0.7588,0.7569,0.7585,1282140000.0
2005-06-06 06:00:00,0.7583,0.76,0.7583,0.7593,1257000000.0
2005-06-06 07:00:00,0.7592,0.7604,0.759,0.7592,1106160000.0
2005-06-06 08:00:00,0.7594,0.7599,0.7585,0.7598,1407840000.0
2005-06-06 09:00:00,0.7599,0.7607,0.7593,0.7596,1307280000.0
2005-06-06 10:00:00,0.7594,0.7617,0.7593,0.7617,1206720000.0
2005-06-06 11:00:00,0.7617,0.7622,0.7614,0.7621,1307280000.0
2005-06-06 12:00:00,0.762,0.7622,0.7616,0.7617,1206720000.0
2005-06-06 13:00:00,0.7616,0.7619,0.7609,0.7614,1131300000.0
2005-06-06 14:00:00,0.7616,0.7638,0.7616,0.7627,1282140000.0
2005-06-06 15:00:00,0.7626,0.7642,0.7622,0.7641,1332420000.0
2005-06-06 16:00:00,0.7642,0.766,0.7637,0.7658,1483260000.0
2005-06-06 17:00:00,0.7657,0.7658,0.7645,0.7648,1282140000.0
2005-06-06 18:00:00,0.7649,0.766,0.7647,0.766,1257000000.0
2005-06-06 19:00:00,0.7659,0.766,0.7652,0.7653,930180000.0
2005-06-06 20:00:00,0.7652,0.7653,0.7649,0.7651,854760000.0
2005-06-06 21:00:00,0.7652,0.7652,0.7649,0.765,754200000.0
2005-06-06 22:00:00,0.7649,0.7653,0.7648,0.7651,754200000.0
2005-06-06 23:00:00,0.765,0.7651,0.7644,0.7646,804480000.0
2005-06-07 00:00:00,0.7644,0.7657,0.7641,0.7642,854760000.0
2005-06-07 01:00:00,0.764,0.7651,0.764,0.7649,1231860000.0
2005-06-07 02:00:00,0.765,0.7661,0.7649,0.7657,980460000.0
2005-06-07 03:00:00,0.7654,0.7657,0.7635,0.7641,1156440000.0
2005-06-07 04:00:00,0.764,0.7658,0.764,0.7651,1106160000.0
2005-06-07 05:00:00,0.7653,0.766,0.7649,0.7651,804480000.0
2005-06-07 06:00:00,0.765,0.7658,0.765,0.7654,829620000.0
2005-06-07 07:00:00,0.7657,0.766,0.7654,0.7658,905040000.0
2005-06-07 08:00:00,0.766,0.7675,0.7654,0.7673,1407840000.0
2005-06-07 09:00:00,0.7672,0.7681,0.7667,0.768,1382700000.0
2005-06-07 10:00:00,0.768,0.769,0.768,0.7686,1332420000.0
2005-06-07 11:00:00,0.7685,0.7686,0.7677,0.7681,1206720000.0
2005-06-07 12:00:00,0.768,0.769,0.768,0.7689,1231860000.0
2005-06-07 13:00:00,0.769,0.769,0.7671,0.7673,1307280000.0
2005-06-07 14:00:00,0.7672,0.7687,0.767,0.7686,1282140000.0
2005-06-07 15:00:00,0.7687,0.7687,0.7677,0.7679,1382700000.0
2005-06-07 16:00:00,0.7679,0.7681,0.767,0.7681,1282140000.0
2005-06-07 17:00:00,0.7682,0.7694,0.7677,0.7691,1257000000.0
2005-06-07 18:00:00,0.7692,0.7695,0.769,0.7692,1181580000.0
2005-06-07 19:00:00,0.7691,0.7695,0.7689,0.7689,804480000.0
2005-06-07 20:00:00,0.7689,0.7695,0.7688,0.7694,1081020000.0
2005-06-07 21:00:00,0.7695,0.7699,0.7685,0.7686,854760000.0
2005-06-07 22:00:00,0.7687,0.7689,0.7681,0.7688,703920000.0
2005-06-07 23:00:00,0.7686,0.7688,0.768,0.7687,527940000.0
2005-06-08 00:00:00,0.7688,0.7688,0.7678,0.768,729060000.0
2005-06-08 01:00:00,0.7681,0.7687,0.7673,0.7686,1181580000.0
2005-06-08 02:00:00,0.7687,0.7704,0.7677,0.7681,1357560000.0
2005-06-08 03:00:00,0.7684,0.7687,0.7677,0.7679,1307280000.0
2005-06-08 04:00:00,0.7678,0.7681,0.7672,0.7673,980460000.0
2005-06-08 05:00:00,0.7672,0.7678,0.7664,0.7677,1206720000.0
2005-06-08 06:00:00,0.7675,0.7681,0.7675,0.7681,980460000.0
2005-06-08 07:00:00,0.768,0.7687,0.7673,0.7675,1131300000.0
2005-06-08 08:00:00,0.7677,0.7695,0.767,0.7694,1483260000.0
2005-06-08 09:00:00,0.7697,0.7698,0.7677,0.7684,1382700000.0
2005-06-08 10:00:00,0.7682,0.7687,0.7679,0.7681,980460000.0
2005-06-08 11:00:00,0.7684,0.7691,0.7677,0.769,1030740000.0
2005-06-08 12:00:00,0.7691,0.7695,0.7689,0.769,1257000000.0
2005-06-08 13:00:00,0.7691,0.7692,0.7686,0.769,1206720000.0
2005-06-08 14:00:00,0.769,0.7702,0.769,0.769,1357560000.0
2005-06-08 15:00:00,0.769,0.7702,0.769,0.7697,1407840000.0
2005-06-08 16:00:00,0.7695,0.7702,0.7692,0.7692,1332420000.0
2005-06-08 17:00:00,0.7693,0.7701,0.7679,0.7684,1407840000.0
2005-06-08 18:00:00,0.7685,0.7686,0.767,0.767,1181580000.0
2005-06-08 19:00:00,0.7671,0.7672,0.765,0.7651,1432980000.0
2005-06-08 20:00:00,0.765,0.7654,0.764,0.7648,1357560000.0
2005-06-08 21:00:00,0.7647,0.7651,0.764,0.7645,1156440000.0
2005-06-08 22:00:00,0.7644,0.7654,0.7642,0.7648,779340000.0
2005-06-08 23:00:00,0.7647,0.7659,0.7642,0.7654,905040000.0
2005-06-09 00:00:00,0.7657,0.766,0.7651,0.766,678780000.0
2005-06-09 01:00:00,0.766,0.7661,0.7654,0.7658,980460000.0
2005-06-09 02:00:00,0.7657,0.766,0.7651,0.7654,1030740000.0
2005-06-09 03:00:00,0.7657,0.768,0.7657,0.7677,1231860000.0
2005-06-09 04:00:00,0.7678,0.7688,0.7668,0.767,1081020000.0
2005-06-09 05:00:00,0.767,0.7671,0.766,0.7664,1131300000.0
2005-06-09 06:00:00,0.7662,0.7672,0.7662,0.767,1081020000.0
2005-06-09 07:00:00,0.767,0.7672,0.766,0.7668,1282140000.0
2005-06-09 08:00:00,0.7667,0.7671,0.766,0.7667,1483260000.0
2005-06-09 09:00:00,0.7666,0.7681,0.7666,0.7679,1332420000.0
2005-06-09 10:00:00,0.768,0.768,0.7667,0.7674,1106160000.0
2005-06-09 11:00:00,0.7674,0.7675,0.7666,0.7672,1055880000.0
2005-06-09 12:00:00,0.7671,0.7675,0.767,0.7673,1005600000.0
2005-06-09 13:00:00,0.7672,0.7678,0.7668,0.7668,1257000000.0
2005-06-09 14:00:00,0.7669,0.7674,0.7662,0.7665,1231860000.0
2005-06-09 15:00:00,0.7664,0.767,0.7661,0.7669,1231860000.0
2005-06-09 16:00:00,0.767,0.768,0.7655,0.7667,1483260000.0
2005-06-09 17:00:00,0.7666,0.7678,0.7661,0.7672,1332420000.0
2005-06-09 18:00:00,0.7673,0.7688,0.7671,0.7684,1081020000.0
2005-06-09 19:00:00,0.7685,0.7685,0.767,0.7672,980460000.0
2005-06-09 20:00:00,0.7673,0.7674,0.7669,0.767,930180000.0
2005-06-09 21:00:00,0.7673,0.7678,0.7668,0.767,955320000.0
2005-06-09 22:00:00,0.767,0.7677,0.767,0.7677,578220000.0
2005-06-09 23:00:00,0.7677,0.7678,0.7672,0.7673,402240000.0
2005-06-10 00:00:00,0.7675,0.7677,0.7669,0.767,578220000.0
2005-06-10 01:00:00,0.767,0.7677,0.7666,0.7671,905040000.0
2005-06-10 02:00:00,0.7672,0.7673,0.7654,0.7654,1231860000.0
2005-06-10 03:00:00,0.7653,0.7662,0.7651,0.7661,905040000.0
2005-06-10 04:00:00,0.7662,0.7664,0.766,0.7661,527940000.0
2005-06-10 05:00:00,0.7662,0.7662,0.7649,0.7651,930180000.0
2005-06-10 06:00:00,0.765,0.7654,0.7644,0.765,854760000.0
2005-06-10 07:00:00,0.7649,0.7654,0.7644,0.7647,905040000.0
2005-06-10 08:00:00,0.7646,0.766,0.7642,0.7651,1307280000.0
2005-06-10 09:00:00,0.7652,0.7659,0.7649,0.7657,1081020000.0
2005-06-10 10:00:00,0.7658,0.7672,0.7654,0.7671,1131300000.0
2005-06-10 11:00:00,0.7672,0.7675,0.7669,0.7673,1156440000.0
2005-06-10 12:00:00,0.7672,0.7674,0.7665,0.7665,1081020000.0
2005-06-10 13:00:00,0.7664,0.7672,0.7664,0.7667,1231860000.0
2005-06-10 14:00:00,0.7668,0.7675,0.7649,0.7659,1382700000.0
2005-06-10 15:00:00,0.766,0.7665,0.7646,0.7651,1483260000.0
2005-06-10 16:00:00,0.7654,0.7654,0.7614,0.7619,1508400000.0
2005-06-10 17:00:00,0.762,0.7627,0.7609,0.7622,1483260000.0
2005-06-10 18:00:00,0.7624,0.7628,0.7618,0.7621,1307280000.0
2005-06-10 19:00:00,0.762,0.7622,0.7608,0.7613,1055880000.0
2005-06-10 20:00:00,0.761,0.7613,0.7607,0.7613,1055880000.0
2005-06-10 21:00:00,0.7614,0.7622,0.7611,0.7618,703920000.0
2005-06-10 22:00:00,0.7616,0.7624,0.7611,0.7611,1030740000.0
2005-06-13 00:00:00,0.762,0.7622,0.7617,0.7619,779340000.0
2005-06-13 01:00:00,0.7618,0.762,0.7609,0.7609,754200000.0
2005-06-13 02:00:00,0.761,0.762,0.7609,0.7617,1156440000.0
2005-06-13 03:00:00,0.7618,0.7619,0.76,0.7606,1131300000.0
2005-06-13 04:00:00,0.7607,0.7616,0.7607,0.7612,854760000.0
2005-06-13 05:00:00,0.7614,0.7619,0.7612,0.7616,905040000.0
2005-06-13 06:00:00,0.7617,0.7627,0.7614,0.7626,754200000.0
2005-06-13 07:00:00,0.7624,0.7637,0.7621,0.7628,1131300000.0
2005-06-13 08:00:00,0.7627,0.7632,0.7619,0.763,1307280000.0
2005-06-13 09:00:00,0.7629,0.7633,0.7625,0.7631,1231860000.0
2005-06-13 10:00:00,0.7632,0.7638,0.7619,0.7624,1332420000.0
2005-06-13 11:00:00,0.7624,0.763,0.76,0.7607,1458120000.0
2005-06-13 12:00:00,0.7608,0.7616,0.7604,0.7608,1382700000.0
2005-06-13 13:00:00,0.7609,0.7609,0.7599,0.7604,1206720000.0
2005-06-13 14:00:00,0.7605,0.762,0.7601,0.7618,1432980000.0
2005-06-13 15:00:00,0.7619,0.762,0.7609,0.7614,1257000000.0
2005-06-13 16:00:00,0.7613,0.7616,0.7606,0.7613,1357560000.0
2005-06-13 17:00:00,0.7612,0.7613,0.7589,0.7589,1357560000.0
2005-06-13 18:00:00,0.759,0.7607,0.759,0.7605,1231860000.0
2005-06-13 19:00:00,0.7606,0.7614,0.7605,0.761,1206720000.0
2005-06-13 20:00:00,0.7612,0.7612,0.7608,0.7609,226260000.0
2005-06-13 21:00:00,0.7611,0.7614,0.7608,0.7611,1131300000.0
2005-06-13 22:00:00,0.761,0.7617,0.7609,0.7612,1181580000.0
2005-06-13 23:00:00,0.7612,0.7614,0.7609,0.7611,1106160000.0
2005-06-14 00:00:00,0.7613,0.7616,0.7609,0.7614,1055880000.0
2005-06-14 01:00:00,0.7616,0.7616,0.7608,0.761,1432980000.0
2005-06-14 02:00:00,0.761,0.7652,0.7609,0.7648,1483260000.0
2005-06-14 03:00:00,0.7649,0.765,0.7639,0.7641,1483260000.0
2005-06-14 04:00:00,0.7642,0.7642,0.7633,0.7639,1357560000.0
2005-06-14 05:00:00,0.764,0.7641,0.7633,0.7635,1307280000.0
2005-06-14 06:00:00,0.7633,0.7646,0.763,0.7631,1407840000.0
2005-06-14 07:00:00,0.7631,0.764,0.763,0.7639,1382700000.0
2005-06-14 08:00:00,0.7638,0.765,0.7629,0.765,1432980000.0
2005-06-14 09:00:00,0.7651,0.7653,0.7642,0.7646,1357560000.0
2005-06-14 10:00:00,0.7647,0.7654,0.7644,0.7653,1131300000.0
2005-06-14 11:00:00,0.7652,0.7665,0.765,0.7651,1156440000.0
2005-06-14 12:00:00,0.765,0.7653,0.7644,0.7648,1231860000.0
2005-06-14 13:00:00,0.7647,0.7652,0.7647,0.765,1005600000.0
2005-06-14 14:00:00,0.765,0.768,0.7647,0.7668,1307280000.0
2005-06-14 15:00:00,0.767,0.767,0.7637,0.764,1458120000.0
2005-06-14 16:00:00,0.7641,0.7655,0.764,0.7651,1307280000.0
2005-06-14 17:00:00,0.765,0.7659,0.7648,0.7652,1231860000.0
2005-06-14 18:00:00,0.7651,0.7658,0.7645,0.765,1382700000.0
2005-06-14 19:00:00,0.7649,0.765,0.7641,0.7642,854760000.0
2005-06-14 20:00:00,0.7641,0.7642,0.7639,0.7641,779340000.0
2005-06-14 21:00:00,0.7642,0.7642,0.763,0.763,754200000.0
2005-06-14 22:00:00,0.763,0.7638,0.763,0.763,628500000.0
2005-06-14 23:00:00,0.763,0.7635,0.7629,0.7633,502800000.0
2005-06-15 00:00:00,0.7635,0.7635,0.763,0.7631,351960000.0
2005-06-15 01:00:00,0.7633,0.7637,0.7631,0.7633,779340000.0
2005-06-15 02:00:00,0.7635,0.764,0.7631,0.7631,829620000.0
2005-06-15 03:00:00,0.763,0.7638,0.762,0.7626,1131300000.0
2005-06-15 04:00:00,0.7627,0.7631,0.7622,0.7624,1055880000.0
2005-06-15 05:00:00,0.7626,0.7642,0.7624,0.7641,930180000.0
2005-06-15 06:00:00,0.764,0.7644,0.7631,0.7633,879900000.0
2005-06-15 07:00:00,0.7631,0.7639,0.7628,0.7637,1106160000.0
2005-06-15 08:00:00,0.7638,0.7645,0.7633,0.7641,1307280000.0
2005-06-15 09:00:00,0.7642,0.766,0.764,0.7658,1257000000.0
2005-06-15 10:00:00,0.7657,0.7659,0.7642,0.7644,1307280000.0
2005-06-15 11:00:00,0.7642,0.7646,0.7638,0.7641,1081020000.0
2005-06-15 12:00:00,0.7642,0.7658,0.7634,0.7639,1131300000.0
2005-06-15 13:00:00,0.7638,0.7655,0.7637,0.7651,1307280000.0
2005-06-15 14:00:00,0.7652,0.7658,0.7634,0.7648,1432980000.0
2005-06-15 15:00:00,0.765,0.7678,0.764,0.7673,1508400000.0
2005-06-15 16:00:00,0.7671,0.7674,0.7661,0.7671,1483260000.0
2005-06-15 17:00:00,0.7672,0.768,0.7669,0.7678,1458120000.0
2005-06-15 18:00:00,0.7679,0.7694,0.7674,0.769,1257000000.0
2005-06-15 19:00:00,0.769,0.7694,0.7687,0.7692,980460000.0
2005-06-15 20:00:00,0.7691,0.7697,0.769,0.7697,1081020000.0
2005-06-15 21:00:00,0.7695,0.7698,0.7692,0.7697,879900000.0
2005-06-15 22:00:00,0.7695,0.7699,0.7695,0.7695,578220000.0
2005-06-15 23:00:00,0.7695,0.7701,0.7693,0.7701,527940000.0
2005-06-16 00:00:00,0.77,0.7701,0.7688,0.7688,477660000.0
2005-06-16 01:00:00,0.7689,0.769,0.7681,0.7689,1030740000.0
2005-06-16 02:00:00,0.7688,0.7689,0.7678,0.7687,1206720000.0
2005-06-16 03:00:00,0.7688,0.7692,0.7677,0.7678,1307280000.0
2005-06-16 04:00:00,0.7679,0.7681,0.7675,0.7678,1005600000.0
2005-06-16 05:00:00,0.7677,0.768,0.7666,0.767,1156440000.0
2005-06-16 06:00:00,0.7673,0.7673,0.7667,0.7669,1005600000.0
2005-06-16 07:00:00,0.767,0.7681,0.7669,0.7678,1106160000.0
2005-06-16 08:00:00,0.7677,0.768,0.7665,0.7666,1231860000.0
2005-06-16 09:00:00,0.7667,0.7667,0.766,0.7661,1206720000.0
2005-06-16 10:00:00,0.7662,0.768,0.7662,0.7672,1231860000.0
2005-06-16 11:00:00,0.7671,0.7691,0.7671,0.769,1332420000.0
2005-06-16 12:00:00,0.7691,0.7702,0.7687,0.7701,1231860000.0
2005-06-16 13:00:00,0.77,0.7701,0.7689,0.7694,1307280000.0
2005-06-16 14:00:00,0.7694,0.7719,0.7693,0.7718,1483260000.0
2005-06-16 15:00:00,0.7717,0.7742,0.7709,0.771,1483260000.0
2005-06-16 16:00:00,0.771,0.7721,0.7692,0.7721,1483260000.0
2005-06-16 17:00:00,0.772,0.7726,0.7717,0.7719,1407840000.0
2005-06-16 18:00:00,0.772,0.7727,0.7715,0.7722,1282140000.0
2005-06-16 19:00:00,0.7725,0.7731,0.7715,0.773,1005600000.0
2005-06-16 20:00:00,0.7729,0.7739,0.7729,0.7735,1181580000.0
2005-06-16 21:00:00,0.7738,0.7739,0.7725,0.7731,829620000.0
2005-06-16 22:00:00,0.773,0.7735,0.7728,0.773,980460000.0
2005-06-16 23:00:00,0.7731,0.7731,0.772,0.772,779340000.0
2005-06-17 00:00:00,0.772,0.7732,0.772,0.773,628500000.0
2005-06-17 01:00:00,0.773,0.7739,0.7724,0.7738,1005600000.0
2005-06-17 02:00:00,0.7739,0.774,0.773,0.7739,1206720000.0
2005-06-17 03:00:00,0.7738,0.7739,0.773,0.7734,1055880000.0
2005-06-17 04:00:00,0.7733,0.7733,0.772,0.7722,980460000.0
2005-06-17 05:00:00,0.7721,0.7724,0.7717,0.7722,879900000.0
2005-06-17 06:00:00,0.7721,0.7722,0.772,0.772,477660000.0
2005-06-17 07:00:00,0.7721,0.7722,0.7713,0.772,1181580000.0
2005-06-17 08:00:00,0.772,0.7737,0.7715,0.7734,1407840000.0
2005-06-17 09:00:00,0.7733,0.7739,0.7724,0.7725,1382700000.0
2005-06-17 10:00:00,0.7726,0.7734,0.7724,0.7728,1106160000.0
2005-06-17 11:00:00,0.7729,0.7732,0.7725,0.7731,1282140000.0
2005-06-17 12:00:00,0.7729,0.776,0.7729,0.7755,1458120000.0
2005-06-17 13:00:00,0.7756,0.7774,0.7754,0.7766,1307280000.0
2005-06-17 14:00:00,0.7767,0.778,0.7761,0.7767,1458120000.0
2005-06-17 15:00:00,0.7768,0.7771,0.7758,0.7762,1282140000.0
2005-06-17 16:00:00,0.7761,0.7775,0.7759,0.7775,1458120000.0
2005-06-17 17:00:00,0.7774,0.7778,0.7761,0.7773,1458120000.0
2005-06-17 18:00:00,0.7774,0.7778,0.777,0.7776,1131300000.0
2005-06-17 19:00:00,0.7775,0.7778,0.7771,0.7773,829620000.0
2005-06-17 20:00:00,0.7774,0.7781,0.7771,0.778,1206720000.0
2005-06-17 21:00:00,0.7781,0.7781,0.7771,0.7771,678780000.0
2005-06-17 22:00:00,0.7771,0.7781,0.7771,0.7778,1206720000.0
2005-06-20 00:00:00,0.7754,0.7765,0.7753,0.7762,779340000.0
2005-06-20 01:00:00,0.7763,0.7774,0.7761,0.7771,829620000.0
2005-06-20 02:00:00,0.7769,0.7771,0.7761,0.7763,1055880000.0
2005-06-20 03:00:00,0.7765,0.7785,0.7762,0.7782,1307280000.0
2005-06-20 04:00:00,0.7781,0.7787,0.7773,0.7779,955320000.0
2005-06-20 05:00:00,0.778,0.7785,0.778,0.778,980460000.0
2005-06-20 06:00:00,0.7781,0.7789,0.7779,0.778,1106160000.0
2005-06-20 07:00:00,0.7779,0.778,0.7767,0.7772,879900000.0
2005-06-20 08:00:00,0.7772,0.7785,0.7769,0.7773,1432980000.0
2005-06-20 09:00:00,0.7774,0.7775,0.7765,0.7773,1432980000.0
2005-06-20 10:00:00,0.7772,0.7778,0.7771,0.7774,1131300000.0
2005-06-20 11:00:00,0.7775,0.7791,0.7774,0.7781,1307280000.0
2005-06-20 12:00:00,0.7779,0.7787,0.7778,0.7783,1005600000.0
2005-06-20 13:00:00,0.7785,0.7785,0.7769,0.7778,1081020000.0
2005-06-20 14:00:00,0.7779,0.7786,0.7771,0.7773,1307280000.0
2005-06-20 15:00:00,0.7772,0.7773,0.775,0.7754,1483260000.0
2005-06-20 16:00:00,0.7753,0.776,0.7749,0.7758,1307280000.0
2005-06-20 17:00:00,0.7759,0.7765,0.7752,0.7763,1458120000.0
2005-06-20 18:00:00,0.7762,0.7768,0.7761,0.7766,980460000.0
2005-06-20 19:00:00,0.7765,0.7766,0.7756,0.7761,553080000.0
2005-06-20 20:00:00,0.776,0.7761,0.7751,0.7755,930180000.0
2005-06-20 21:00:00,0.7759,0.7759,0.775,0.7754,527940000.0
2005-06-20 22:00:00,0.7755,0.7756,0.7751,0.7753,754200000.0
2005-06-20 23:00:00,0.7753,0.7762,0.7753,0.7761,578220000.0
2005-06-21 00:00:00,0.7762,0.7765,0.7761,0.7763,527940000.0
2005-06-21 01:00:00,0.7765,0.7769,0.7756,0.7759,1030740000.0
2005-06-21 02:00:00,0.7758,0.7763,0.7753,0.7754,1231860000.0
2005-06-21 03:00:00,0.7754,0.7754,0.7746,0.7749,1055880000.0
2005-06-21 04:00:00,0.7748,0.7756,0.7747,0.7753,653640000.0
2005-06-21 05:00:00,0.7751,0.7753,0.7748,0.7749,804480000.0
2005-06-21 06:00:00,0.775,0.7751,0.7746,0.7749,779340000.0
2005-06-21 07:00:00,0.775,0.7751,0.7746,0.7751,955320000.0
2005-06-21 08:00:00,0.7751,0.7756,0.7745,0.7747,1181580000.0
2005-06-21 09:00:00,0.7746,0.775,0.773,0.773,1382700000.0
2005-06-21 10:00:00,0.773,0.7735,0.7724,0.7732,1382700000.0
2005-06-21 11:00:00,0.7733,0.774,0.7725,0.7731,1282140000.0
2005-06-21 12:00:00,0.773,0.774,0.773,0.7737,1206720000.0
2005-06-21 13:00:00,0.7735,0.7741,0.773,0.7741,1131300000.0
2005-06-21 14:00:00,0.774,0.7749,0.7738,0.7748,1206720000.0
2005-06-21 15:00:00,0.7749,0.7769,0.7749,0.7762,1407840000.0
2005-06-21 16:00:00,0.7762,0.7781,0.7751,0.7771,1407840000.0
2005-06-21 17:00:00,0.777,0.7785,0.7769,0.7778,1458120000.0
2005-06-21 18:00:00,0.7776,0.78,0.7775,0.7796,1407840000.0
2005-06-21 19:00:00,0.7798,0.7807,0.7795,0.7803,1131300000.0
2005-06-21 20:00:00,0.7805,0.7807,0.7799,0.7802,980460000.0
2005-06-21 21:00:00,0.7803,0.7807,0.7798,0.7806,779340000.0
2005-06-21 22:00:00,0.7807,0.7809,0.7801,0.7807,779340000.0
2005-06-21 23:00:00,0.7807,0.7808,0.7789,0.7791,804480000.0
2005-06-22 00:00:00,0.7792,0.7793,0.7782,0.7791,703920000.0
2005-06-22 01:00:00,0.7789,0.7793,0.7785,0.7789,1005600000.0
2005-06-22 02:00:00,0.7791,0.7791,0.778,0.778,729060000.0
2005-06-22 03:00:00,0.7781,0.7782,0.7776,0.7779,854760000.0
2005-06-22 04:00:00,0.778,0.7787,0.7779,0.7783,553080000.0
2005-06-22 05:00:00,0.7785,0.7785,0.7773,0.7776,804480000.0
2005-06-22 06:00:00,0.7779,0.7782,0.7776,0.7776,502800000.0
2005-06-22 07:00:00,0.7779,0.7782,0.7773,0.778,1005600000.0
2005-06-22 08:00:00,0.7781,0.7788,0.7775,0.7783,1156440000.0
2005-06-22 09:00:00,0.7782,0.7785,0.7774,0.7778,1282140000.0
2005-06-22 10:00:00,0.7776,0.7782,0.7776,0.7776,1282140000.0
2005-06-22 11:00:00,0.7775,0.7778,0.7751,0.7762,1432980000.0
2005-06-22 12:00:00,0.7761,0.7765,0.7753,0.7754,1257000000.0
2005-06-22 13:00:00,0.7755,0.7766,0.7747,0.7763,1307280000.0
2005-06-22 14:00:00,0.7765,0.7778,0.7761,0.7769,1432980000.0
2005-06-22 15:00:00,0.7769,0.778,0.7769,0.7776,1458120000.0
2005-06-22 16:00:00,0.7775,0.7791,0.7773,0.7791,1407840000.0
2005-06-22 17:00:00,0.7792,0.7793,0.7785,0.7789,1382700000.0
2005-06-22 18:00:00,0.7789,0.7791,0.7767,0.7768,1382700000.0
2005-06-22 19:00:00,0.7767,0.7794,0.7767,0.779,1282140000.0
2005-06-22 20:00:00,0.7791,0.7796,0.7786,0.779,955320000.0
2005-06-22 21:00:00,0.7789,0.779,0.7785,0.7785,754200000.0
2005-06-22 22:00:00,0.7786,0.7791,0.7785,0.7787,678780000.0
2005-06-22 23:00:00,0.7787,0.7789,0.7782,0.7783,477660000.0
2005-06-23 00:00:00,0.7782,0.7782,0.7773,0.7774,729060000.0
2005-06-23 01:00:00,0.7776,0.7781,0.7773,0.7781,854760000.0
2005-06-23 02:00:00,0.7782,0.7787,0.7782,0.7785,829620000.0
2005-06-23 03:00:00,0.7783,0.7785,0.778,0.778,628500000.0
2005-06-23 04:00:00,0.7781,0.7785,0.778,0.7782,879900000.0
2005-06-23 05:00:00,0.7783,0.7785,0.7776,0.7776,854760000.0
2005-06-23 06:00:00,0.7779,0.778,0.7773,0.7776,603360000.0
2005-06-23 07:00:00,0.7779,0.7779,0.7771,0.7771,980460000.0
2005-06-23 08:00:00,0.7769,0.7774,0.7756,0.7756,1382700000.0
2005-06-23 09:00:00,0.7758,0.7758,0.7728,0.7733,1508400000.0
2005-06-23 10:00:00,0.7734,0.7746,0.7729,0.7734,1332420000.0
2005-06-23 11:00:00,0.7735,0.7738,0.7721,0.7726,1407840000.0
2005-06-23 12:00:00,0.7726,0.7739,0.7725,0.7735,1307280000.0
2005-06-23 13:00:00,0.7737,0.7744,0.773,0.7734,1181580000.0
2005-06-23 14:00:00,0.7735,0.7741,0.7721,0.7732,1458120000.0
2005-06-23 15:00:00,0.7734,0.7756,0.7731,0.7734,1407840000.0
2005-06-23 16:00:00,0.7733,0.7742,0.7721,0.7722,1458120000.0
2005-06-23 17:00:00,0.7721,0.7738,0.772,0.773,1458120000.0
2005-06-23 18:00:00,0.7729,0.774,0.7728,0.7732,955320000.0
2005-06-23 19:00:00,0.7731,0.7735,0.7729,0.7734,804480000.0
2005-06-23 20:00:00,0.7735,0.7735,0.772,0.7722,930180000.0
2005-06-23 21:00:00,0.7724,0.7726,0.7717,0.7725,955320000.0
2005-06-23 22:00:00,0.7724,0.7724,0.771,0.771,603360000.0
2005-06-23 23:00:00,0.7711,0.7719,0.7709,0.7718,879900000.0
2005-06-24 00:00:00,0.7719,0.7719,0.7689,0.7692,1005600000.0
2005-06-24 01:00:00,0.7693,0.7708,0.7689,0.7706,1131300000.0
2005-06-24 02:00:00,0.7705,0.7708,0.7693,0.7701,1005600000.0
2005-06-24 03:00:00,0.77,0.771,0.77,0.771,578220000.0
2005-06-24 04:00:00,0.7709,0.7712,0.7705,0.771,1106160000.0
2005-06-24 05:00:00,0.771,0.771,0.7704,0.7706,1106160000.0
2005-06-24 06:00:00,0.7707,0.7719,0.7693,0.7713,1357560000.0
2005-06-24 07:00:00,0.7715,0.7724,0.771,0.7715,955320000.0
2005-06-24 08:00:00,0.7714,0.772,0.7709,0.7713,1357560000.0
2005-06-24 09:00:00,0.7712,0.7738,0.7711,0.7732,1407840000.0
2005-06-24 10:00:00,0.7731,0.7742,0.7729,0.773,1432980000.0
2005-06-24 11:00:00,0.773,0.7744,0.773,0.7735,1357560000.0
2005-06-24 12:00:00,0.7734,0.7742,0.7725,0.7726,1332420000.0
2005-06-24 13:00:00,0.7725,0.7733,0.7717,0.772,1382700000.0
2005-06-24 14:00:00,0.772,0.773,0.7697,0.7705,1458120000.0
2005-06-24 15:00:00,0.7704,0.7711,0.7685,0.7695,1483260000.0
2005-06-24 16:00:00,0.7698,0.7699,0.7671,0.7673,1483260000.0
2005-06-24 17:00:00,0.7674,0.7685,0.7665,0.7681,1231860000.0
2005-06-24 18:00:00,0.768,0.7685,0.767,0.768,1307280000.0
2005-06-24 19:00:00,0.768,0.7682,0.767,0.768,1005600000.0
2005-06-24 20:00:00,0.7679,0.7682,0.7672,0.7673,804480000.0
2005-06-24 21:00:00,0.7674,0.7692,0.7674,0.7692,527940000.0
2005-06-24 22:00:00,0.7693,0.7695,0.769,0.7693,829620000.0
2005-06-27 00:00:00,0.7695,0.7697,0.7691,0.7693,854760000.0
2005-06-27 01:00:00,0.7692,0.7693,0.7673,0.7673,1005600000.0
2005-06-27 02:00:00,0.7675,0.7686,0.7673,0.768,1106160000.0
2005-06-27 03:00:00,0.7681,0.7689,0.768,0.7686,930180000.0
2005-06-27 04:00:00,0.7687,0.7689,0.7686,0.7688,729060000.0
2005-06-27 05:00:00,0.7687,0.7692,0.7687,0.769,527940000.0
2005-06-27 06:00:00,0.7691,0.7691,0.7686,0.7687,729060000.0
2005-06-27 07:00:00,0.7688,0.7697,0.7686,0.7692,879900000.0
2005-06-27 08:00:00,0.7693,0.7701,0.7689,0.7693,1357560000.0
2005-06-27 09:00:00,0.7692,0.7695,0.7669,0.768,1407840000.0
2005-06-27 10:00:00,0.768,0.7691,0.7673,0.769,1181580000.0
2005-06-27 11:00:00,0.7689,0.7691,0.767,0.767,1382700000.0
2005-06-27 12:00:00,0.767,0.7689,0.767,0.7684,1257000000.0
2005-06-27 13:00:00,0.7682,0.77,0.7682,0.7699,1156440000.0
2005-06-27 14:00:00,0.7698,0.7698,0.7687,0.7694,1231860000.0
2005-06-27 15:00:00,0.7693,0.7701,0.769,0.7693,1282140000.0
2005-06-27 16:00:00,0.7692,0.7701,0.7686,0.7686,1357560000.0
2005-06-27 17:00:00,0.7687,0.769,0.7677,0.7684,1231860000.0
2005-06-27 18:00:00,0.7682,0.7685,0.7675,0.7685,1131300000.0
2005-06-27 19:00:00,0.7686,0.7697,0.7682,0.7694,653640000.0
2005-06-27 20:00:00,0.7695,0.7701,0.7693,0.7694,754200000.0
2005-06-27 21:00:00,0.7695,0.7695,0.7689,0.7691,703920000.0
2005-06-27 22:00:00,0.7692,0.7692,0.7688,0.7689,452520000.0
2005-06-27 23:00:00,0.7689,0.7695,0.7688,0.7689,553080000.0
2005-06-28 00:00:00,0.7687,0.7692,0.7684,0.7684,603360000.0
2005-06-28 01:00:00,0.7685,0.7697,0.768,0.7695,1181580000.0
2005-06-28 02:00:00,0.7693,0.7699,0.7688,0.7689,754200000.0
2005-06-28 03:00:00,0.7688,0.7692,0.7685,0.7687,955320000.0
2005-06-28 04:00:00,0.7688,0.7689,0.7681,0.7681,829620000.0
2005-06-28 05:00:00,0.7684,0.7688,0.7677,0.768,1030740000.0
2005-06-28 06:00:00,0.7681,0.7684,0.7675,0.7677,980460000.0
2005-06-28 07:00:00,0.7678,0.7686,0.7677,0.768,1030740000.0
2005-06-28 08:00:00,0.7681,0.7686,0.766,0.767,1432980000.0
2005-06-28 09:00:00,0.7669,0.7674,0.7661,0.767,1407840000.0
2005-06-28 10:00:00,0.767,0.7681,0.7669,0.7671,1458120000.0
2005-06-28 11:00:00,0.767,0.7687,0.7664,0.7682,1407840000.0
2005-06-28 12:00:00,0.7681,0.7693,0.768,0.7693,1307280000.0
2005-06-28 13:00:00,0.7692,0.7692,0.766,0.766,1382700000.0
2005-06-28 14:00:00,0.7658,0.7664,0.7651,0.7651,1407840000.0
2005-06-28 15:00:00,0.765,0.7666,0.7646,0.7658,1432980000.0
2005-06-28 16:00:00,0.7659,0.767,0.7654,0.7657,1432980000.0
2005-06-28 17:00:00,0.7658,0.7662,0.7638,0.7641,1432980000.0
2005-06-28 18:00:00,0.764,0.7657,0.764,0.765,1357560000.0
2005-06-28 19:00:00,0.765,0.7652,0.763,0.763,1131300000.0
2005-06-28 20:00:00,0.7631,0.7635,0.7625,0.7629,1131300000.0
2005-06-28 21:00:00,0.7632,0.7632,0.7621,0.7621,1005600000.0
2005-06-28 22:00:00,0.762,0.7628,0.7619,0.7624,829620000.0
2005-06-28 23:00:00,0.7624,0.7638,0.7622,0.7637,578220000.0
2005-06-29 00:00:00,0.7638,0.7642,0.7631,0.7639,879900000.0
2005-06-29 01:00:00,0.7638,0.764,0.7631,0.7638,779340000.0
2005-06-29 02:00:00,0.7639,0.7644,0.7635,0.7638,829620000.0
2005-06-29 03:00:00,0.7637,0.7639,0.7628,0.763,905040000.0
2005-06-29 04:00:00,0.7631,0.7641,0.7629,0.7633,930180000.0
2005-06-29 05:00:00,0.7635,0.7638,0.7626,0.7629,980460000.0
2005-06-29 06:00:00,0.7628,0.7635,0.7628,0.7633,754200000.0
2005-06-29 07:00:00,0.7631,0.7633,0.7627,0.7628,628500000.0
2005-06-29 08:00:00,0.7629,0.763,0.762,0.7621,1332420000.0
2005-06-29 09:00:00,0.7622,0.7627,0.7613,0.7621,1357560000.0
2005-06-29 10:00:00,0.7622,0.7627,0.7613,0.7616,1307280000.0
2005-06-29 11:00:00,0.7618,0.7626,0.7614,0.7622,1282140000.0
2005-06-29 12:00:00,0.7621,0.7634,0.7614,0.7616,1357560000.0
2005-06-29 13:00:00,0.7614,0.7625,0.7611,0.7612,1307280000.0
2005-06-29 14:00:00,0.7611,0.7622,0.7601,0.7603,1458120000.0
2005-06-29 15:00:00,0.7601,0.7609,0.7596,0.7604,1483260000.0
2005-06-29 16:00:00,0.7603,0.7619,0.7584,0.7616,1508400000.0
2005-06-29 17:00:00,0.7617,0.763,0.7616,0.7622,1483260000.0
2005-06-29 18:00:00,0.7621,0.7624,0.761,0.7613,955320000.0
2005-06-29 19:00:00,0.7612,0.7625,0.7609,0.7625,930180000.0
2005-06-29 20:00:00,0.7624,0.7626,0.7619,0.7621,779340000.0
2005-06-29 21:00:00,0.7622,0.7625,0.7614,0.7614,955320000.0
2005-06-29 22:00:00,0.7616,0.7622,0.7612,0.7619,754200000.0
2005-06-29 23:00:00,0.7619,0.7624,0.7619,0.7619,879900000.0
2005-06-30 00:00:00,0.762,0.7628,0.7618,0.762,703920000.0
2005-06-30 01:00:00,0.7621,0.7637,0.762,0.7633,854760000.0
2005-06-30 02:00:00,0.7635,0.7638,0.7628,0.763,1106160000.0
2005-06-30 03:00:00,0.7629,0.7631,0.7624,0.763,879900000.0
2005-06-30 04:00:00,0.7631,0.7639,0.763,0.7638,754200000.0
2005-06-30 05:00:00,0.7637,0.7639,0.7633,0.7638,980460000.0
2005-06-30 06:00:00,0.7635,0.764,0.7633,0.7637,804480000.0
2005-06-30 07:00:00,0.7638,0.7639,0.7631,0.7635,879900000.0
2005-06-30 08:00:00,0.7633,0.7645,0.763,0.7638,1407840000.0
2005-06-30 09:00:00,0.7637,0.764,0.7626,0.7628,1382700000.0
2005-06-30 10:00:00,0.7629,0.763,0.7613,0.7619,1307280000.0
2005-06-30 11:00:00,0.7619,0.7619,0.76,0.76,1458120000.0
2005-06-30 12:00:00,0.7601,0.7612,0.7593,0.7599,1231860000.0
2005-06-30 13:00:00,0.7599,0.7609,0.7593,0.7606,1307280000.0
2005-06-30 14:00:00,0.7607,0.762,0.7604,0.7614,1432980000.0
2005-06-30 15:00:00,0.7617,0.7619,0.7593,0.7607,1458120000.0
2005-06-30 16:00:00,0.7608,0.7622,0.7603,0.7622,1357560000.0
2005-06-30 17:00:00,0.7621,0.7626,0.7609,0.7611,1382700000.0
2005-06-30 18:00:00,0.7613,0.7625,0.7611,0.7616,1005600000.0
2005-06-30 19:00:00,0.7617,0.7617,0.7604,0.7609,829620000.0
2005-06-30 20:00:00,0.7608,0.7618,0.7591,0.7599,1407840000.0
2005-06-30 21:00:00,0.76,0.7611,0.7592,0.7611,1081020000.0
2005-06-30 22:00:00,0.7612,0.7624,0.7608,0.7624,980460000.0
2005-06-30 23:00:00,0.7624,0.7631,0.762,0.7627,930180000.0
2005-07-01 00:00:00,0.7628,0.7646,0.7612,0.762,1055880000.0
2005-07-01 01:00:00,0.7619,0.7624,0.7611,0.7612,930180000.0
2005-07-01 02:00:00,0.7614,0.7614,0.7605,0.7605,1231860000.0
2005-07-01 03:00:00,0.7604,0.7609,0.7586,0.7606,1382700000.0
2005-07-01 04:00:00,0.7605,0.7616,0.7604,0.7612,1055880000.0
2005-07-01 05:00:00,0.7614,0.7618,0.7609,0.7612,628500000.0
2005-07-01 06:00:00,0.7614,0.7614,0.7599,0.76,1206720000.0
2005-07-01 07:00:00,0.7601,0.7601,0.7572,0.7578,1382700000.0
2005-07-01 08:00:00,0.7579,0.7579,0.7558,0.7567,1483260000.0
2005-07-01 09:00:00,0.7566,0.7578,0.7557,0.7577,1483260000.0
2005-07-01 10:00:00,0.7574,0.7598,0.7573,0.758,1407840000.0
2005-07-01 11:00:00,0.7581,0.7597,0.758,0.7589,1357560000.0
2005-07-01 12:00:00,0.759,0.759,0.7567,0.7568,1382700000.0
2005-07-01 13:00:00,0.7567,0.7576,0.7565,0.757,1282140000.0
2005-07-01 14:00:00,0.7571,0.7574,0.7554,0.7559,1307280000.0
2005-07-01 15:00:00,0.756,0.7566,0.7544,0.7552,1458120000.0
2005-07-01 16:00:00,0.7551,0.7552,0.7508,0.7512,1508400000.0
2005-07-01 17:00:00,0.7509,0.7532,0.7505,0.7512,1508400000.0
2005-07-01 18:00:00,0.7513,0.7524,0.75,0.7513,1458120000.0
2005-07-01 19:00:00,0.7516,0.7526,0.7508,0.7509,1030740000.0
2005-07-01 20:00:00,0.7509,0.7513,0.7501,0.7507,1055880000.0
2005-07-01 21:00:00,0.7506,0.7513,0.7498,0.7501,1030740000.0
2005-07-01 22:00:00,0.7498,0.7518,0.7495,0.7517,955320000.0
2005-07-04 00:00:00,0.7507,0.7507,0.7478,0.7492,1257000000.0
2005-07-04 01:00:00,0.7496,0.7507,0.7492,0.7501,1206720000.0
2005-07-04 02:00:00,0.7498,0.7507,0.7498,0.7499,905040000.0
2005-07-04 03:00:00,0.7501,0.7501,0.749,0.7497,1257000000.0
2005-07-04 04:00:00,0.7496,0.7498,0.7485,0.7486,1257000000.0
2005-07-04 05:00:00,0.7487,0.7492,0.7475,0.7488,1257000000.0
2005-07-04 06:00:00,0.7488,0.7498,0.7487,0.7495,1055880000.0
2005-07-04 07:00:00,0.7493,0.7503,0.7491,0.7497,980460000.0
2005-07-04 08:00:00,0.7498,0.7514,0.7493,0.751,1332420000.0
2005-07-04 09:00:00,0.7511,0.7518,0.75,0.751,1307280000.0
2005-07-04 10:00:00,0.7509,0.7512,0.7503,0.7506,1131300000.0
2005-07-04 11:00:00,0.7507,0.7509,0.7497,0.7501,1131300000.0
2005-07-04 12:00:00,0.7503,0.751,0.7493,0.7501,1332420000.0
2005-07-04 13:00:00,0.7503,0.7504,0.7495,0.7497,905040000.0
2005-07-04 14:00:00,0.7498,0.7503,0.7486,0.7501,1257000000.0
2005-07-04 15:00:00,0.7503,0.7509,0.7498,0.7508,1131300000.0
2005-07-04 16:00:00,0.7506,0.7509,0.7497,0.7506,854760000.0
2005-07-04 17:00:00,0.7505,0.7509,0.7493,0.7498,1030740000.0
2005-07-04 18:00:00,0.7498,0.7508,0.7495,0.7497,603360000.0
2005-07-04 19:00:00,0.7498,0.7498,0.7495,0.7497,251400000.0
2005-07-04 20:00:00,0.7498,0.7498,0.7496,0.7497,50280000.0
2005-07-04 21:00:00,0.7498,0.7498,0.7496,0.7496,226260000.0
2005-07-04 22:00:00,0.7495,0.7498,0.7495,0.7498,301680000.0
2005-07-04 23:00:00,0.7498,0.7498,0.7485,0.7485,754200000.0
2005-07-05 00:00:00,0.7486,0.7496,0.7483,0.7495,1131300000.0
2005-07-05 01:00:00,0.7493,0.7498,0.749,0.7491,1181580000.0
2005-07-05 02:00:00,0.7492,0.7501,0.7485,0.7499,1257000000.0
2005-07-05 03:00:00,0.7501,0.7503,0.7496,0.7498,980460000.0
2005-07-05 04:00:00,0.7499,0.7501,0.749,0.7493,779340000.0
2005-07-05 05:00:00,0.7492,0.7492,0.7482,0.7488,905040000.0
2005-07-05 06:00:00,0.749,0.7501,0.7488,0.7498,804480000.0
2005-07-05 07:00:00,0.7499,0.7501,0.7485,0.749,1181580000.0
2005-07-05 08:00:00,0.7488,0.7491,0.7427,0.744,1483260000.0
2005-07-05 09:00:00,0.7442,0.7449,0.7435,0.7443,1483260000.0
2005-07-05 10:00:00,0.7444,0.7467,0.743,0.7459,1508400000.0
2005-07-05 11:00:00,0.746,0.7463,0.7422,0.7428,1458120000.0
2005-07-05 12:00:00,0.7427,0.7431,0.7418,0.7425,1231860000.0
2005-07-05 13:00:00,0.7426,0.7431,0.7411,0.7412,1156440000.0
2005-07-05 14:00:00,0.7413,0.7428,0.7402,0.7424,1483260000.0
2005-07-05 15:00:00,0.7425,0.743,0.7404,0.7406,1483260000.0
2005-07-05 16:00:00,0.7407,0.7425,0.7399,0.74,1483260000.0
2005-07-05 17:00:00,0.7402,0.7416,0.7389,0.7416,1508400000.0
2005-07-05 18:00:00,0.7415,0.7417,0.7406,0.7407,1206720000.0
2005-07-05 19:00:00,0.7406,0.7418,0.7406,0.7412,1156440000.0
2005-07-05 20:00:00,0.7412,0.7425,0.7412,0.7419,1156440000.0
2005-07-05 21:00:00,0.7423,0.7423,0.7418,0.742,854760000.0
2005-07-05 22:00:00,0.7422,0.7424,0.7408,0.7409,829620000.0
2005-07-05 23:00:00,0.7409,0.7417,0.7407,0.7408,603360000.0
2005-07-06 00:00:00,0.7405,0.7431,0.7405,0.7429,930180000.0
2005-07-06 01:00:00,0.7431,0.7438,0.7424,0.7429,1081020000.0
2005-07-06 02:00:00,0.7431,0.744,0.7428,0.7431,1181580000.0
2005-07-06 03:00:00,0.7429,0.7431,0.7422,0.7428,1332420000.0
2005-07-06 04:00:00,0.7428,0.7437,0.7425,0.7428,1181580000.0
2005-07-06 05:00:00,0.7428,0.7428,0.7418,0.7423,955320000.0
2005-07-06 06:00:00,0.7422,0.7428,0.7418,0.7428,1055880000.0
2005-07-06 07:00:00,0.7428,0.7438,0.7425,0.7436,1257000000.0
2005-07-06 08:00:00,0.7435,0.7444,0.743,0.7431,1432980000.0
2005-07-06 09:00:00,0.743,0.7443,0.7429,0.7436,1407840000.0
2005-07-06 10:00:00,0.7435,0.744,0.742,0.7427,1332420000.0
2005-07-06 11:00:00,0.7426,0.7428,0.7409,0.7413,1282140000.0
2005-07-06 12:00:00,0.7412,0.7419,0.7406,0.7408,1081020000.0
2005-07-06 13:00:00,0.7408,0.7424,0.7408,0.7422,1257000000.0
2005-07-06 14:00:00,0.742,0.7425,0.7404,0.7407,1432980000.0
2005-07-06 15:00:00,0.7408,0.7422,0.7405,0.7418,1332420000.0
2005-07-06 16:00:00,0.7418,0.7427,0.7413,0.7424,1357560000.0
2005-07-06 17:00:00,0.7425,0.7428,0.7408,0.7408,1357560000.0
2005-07-06 18:00:00,0.7409,0.7415,0.7385,0.7398,1458120000.0
2005-07-06 19:00:00,0.7398,0.741,0.7396,0.7408,1231860000.0
2005-07-06 20:00:00,0.7408,0.7408,0.7399,0.7399,829620000.0
2005-07-06 21:00:00,0.74,0.7407,0.7399,0.7407,754200000.0
2005-07-06 22:00:00,0.7408,0.7412,0.7389,0.7391,879900000.0
2005-07-06 23:00:00,0.7391,0.7404,0.7388,0.7388,804480000.0
2005-07-07 00:00:00,0.7389,0.7402,0.7387,0.7387,879900000.0
2005-07-07 01:00:00,0.7386,0.7393,0.7379,0.7392,1206720000.0
2005-07-07 02:00:00,0.7393,0.7393,0.7379,0.7384,1307280000.0
2005-07-07 03:00:00,0.7385,0.7422,0.7382,0.7405,1206720000.0
2005-07-07 04:00:00,0.7407,0.7407,0.7365,0.7377,1407840000.0
2005-07-07 05:00:00,0.7378,0.7398,0.7377,0.7388,930180000.0
2005-07-07 06:00:00,0.7388,0.7395,0.7388,0.7391,1181580000.0
2005-07-07 07:00:00,0.7389,0.7405,0.7389,0.7398,1055880000.0
2005-07-07 08:00:00,0.7399,0.7416,0.7395,0.7406,1382700000.0
2005-07-07 09:00:00,0.7407,0.7433,0.7404,0.743,1508400000.0
2005-07-07 10:00:00,0.7429,0.7443,0.7424,0.7443,1432980000.0
2005-07-07 11:00:00,0.7442,0.7468,0.7423,0.7427,1508400000.0
2005-07-07 12:00:00,0.7428,0.7451,0.7425,0.7451,1382700000.0
2005-07-07 13:00:00,0.7449,0.7453,0.7425,0.7428,1257000000.0
2005-07-07 14:00:00,0.7427,0.7432,0.7393,0.7415,1483260000.0
2005-07-07 15:00:00,0.7416,0.7418,0.7395,0.7406,1432980000.0
2005-07-07 16:00:00,0.7405,0.741,0.7398,0.74,1458120000.0
2005-07-07 17:00:00,0.7402,0.741,0.7397,0.74,1156440000.0
2005-07-07 18:00:00,0.7399,0.7403,0.7397,0.7399,879900000.0
2005-07-07 19:00:00,0.7398,0.74,0.7392,0.7399,1181580000.0
2005-07-07 20:00:00,0.7398,0.7399,0.7388,0.739,1081020000.0
2005-07-07 21:00:00,0.7392,0.7402,0.7388,0.74,804480000.0
2005-07-07 22:00:00,0.7402,0.7408,0.7393,0.7395,905040000.0
2005-07-07 23:00:00,0.7395,0.7398,0.7388,0.7397,628500000.0
2005-07-08 00:00:00,0.7396,0.7397,0.7388,0.7395,729060000.0
2005-07-08 01:00:00,0.7396,0.7402,0.7388,0.7399,854760000.0
2005-07-08 02:00:00,0.7402,0.7402,0.7388,0.7392,1181580000.0
2005-07-08 03:00:00,0.7391,0.7392,0.7372,0.7382,1307280000.0
2005-07-08 04:00:00,0.738,0.7392,0.7379,0.7379,1106160000.0
2005-07-08 05:00:00,0.738,0.7382,0.7371,0.7374,955320000.0
2005-07-08 06:00:00,0.7375,0.7388,0.7372,0.7384,1030740000.0
2005-07-08 07:00:00,0.7382,0.7384,0.7368,0.7379,1131300000.0
2005-07-08 08:00:00,0.7378,0.7383,0.7369,0.7379,1432980000.0
2005-07-08 09:00:00,0.7378,0.7385,0.7366,0.7382,1432980000.0
2005-07-08 10:00:00,0.7383,0.7397,0.7379,0.7391,1257000000.0
2005-07-08 11:00:00,0.7392,0.7397,0.7387,0.7395,1332420000.0
2005-07-08 12:00:00,0.7393,0.7406,0.7388,0.7388,1156440000.0
2005-07-08 13:00:00,0.7388,0.7403,0.7388,0.7396,1156440000.0
2005-07-08 14:00:00,0.7397,0.7423,0.7382,0.7411,1382700000.0
2005-07-08 15:00:00,0.7412,0.7442,0.7409,0.7429,1458120000.0
2005-07-08 16:00:00,0.7431,0.7443,0.7422,0.7424,1382700000.0
2005-07-08 17:00:00,0.7426,0.7427,0.7404,0.7408,1206720000.0
2005-07-08 18:00:00,0.7408,0.7409,0.7399,0.74,1030740000.0
2005-07-08 19:00:00,0.7399,0.7415,0.7399,0.741,829620000.0
2005-07-08 20:00:00,0.7411,0.7417,0.7403,0.7415,980460000.0
2005-07-08 21:00:00,0.7417,0.7418,0.7408,0.7416,678780000.0
2005-07-08 22:00:00,0.7417,0.743,0.7416,0.7417,955320000.0
2005-07-11 00:00:00,0.742,0.7425,0.7418,0.7424,527940000.0
2005-07-11 01:00:00,0.7423,0.7431,0.7422,0.7424,854760000.0
2005-07-11 02:00:00,0.7423,0.7428,0.7418,0.742,1131300000.0
2005-07-11 03:00:00,0.7422,0.7427,0.7418,0.7424,1206720000.0
2005-07-11 04:00:00,0.7425,0.7438,0.7425,0.7429,1156440000.0
2005-07-11 05:00:00,0.7428,0.7436,0.7428,0.7435,779340000.0
2005-07-11 06:00:00,0.7433,0.7437,0.7431,0.7436,653640000.0
2005-07-11 07:00:00,0.7437,0.7438,0.7429,0.7431,1131300000.0
2005-07-11 08:00:00,0.7433,0.744,0.743,0.7437,1257000000.0
2005-07-11 09:00:00,0.7436,0.7439,0.743,0.7436,1257000000.0
2005-07-11 10:00:00,0.7438,0.7444,0.7432,0.7438,1106160000.0
2005-07-11 11:00:00,0.7438,0.7445,0.7435,0.7443,1055880000.0
2005-07-11 12:00:00,0.7444,0.7449,0.7438,0.7445,1181580000.0
2005-07-11 13:00:00,0.7444,0.7446,0.7438,0.7443,955320000.0
2005-07-11 14:00:00,0.7444,0.7445,0.7438,0.7438,1005600000.0
2005-07-11 15:00:00,0.7438,0.7457,0.7436,0.7453,1231860000.0
2005-07-11 16:00:00,0.7455,0.7472,0.7451,0.7466,1458120000.0
2005-07-11 17:00:00,0.7467,0.7478,0.7464,0.7477,1332420000.0
2005-07-11 18:00:00,0.7476,0.7487,0.7473,0.7483,1030740000.0
2005-07-11 19:00:00,0.7485,0.7486,0.748,0.7482,930180000.0
2005-07-11 20:00:00,0.7483,0.7484,0.7471,0.7477,829620000.0
2005-07-11 21:00:00,0.7475,0.7478,0.7468,0.7472,879900000.0
2005-07-11 22:00:00,0.7473,0.7477,0.7468,0.7472,829620000.0
2005-07-11 23:00:00,0.7472,0.7477,0.7468,0.7473,653640000.0
2005-07-12 00:00:00,0.7472,0.7484,0.7471,0.7473,1055880000.0
2005-07-12 01:00:00,0.7475,0.7486,0.7473,0.7479,955320000.0
2005-07-12 02:00:00,0.7478,0.7478,0.7466,0.7478,1231860000.0
2005-07-12 03:00:00,0.7477,0.7496,0.7476,0.749,1106160000.0
2005-07-12 04:00:00,0.7488,0.7501,0.7487,0.7498,1106160000.0
2005-07-12 05:00:00,0.7498,0.7512,0.7496,0.7511,1206720000.0
2005-07-12 06:00:00,0.7512,0.7512,0.7498,0.7501,1231860000.0
2005-07-12 07:00:00,0.7499,0.7511,0.7498,0.7505,1055880000.0
2005-07-12 08:00:00,0.7503,0.7517,0.7495,0.7513,1382700000.0
2005-07-12 09:00:00,0.7514,0.7532,0.751,0.7527,1483260000.0
2005-07-12 10:00:00,0.7528,0.7536,0.7518,0.7525,1382700000.0
2005-07-12 11:00:00,0.7526,0.7538,0.7525,0.7532,1282140000.0
2005-07-12 12:00:00,0.7531,0.7549,0.7529,0.7541,1432980000.0
2005-07-12 13:00:00,0.7543,0.7547,0.7531,0.7538,1307280000.0
2005-07-12 14:00:00,0.7537,0.7539,0.7524,0.7536,1307280000.0
2005-07-12 15:00:00,0.7534,0.7552,0.7534,0.7548,1483260000.0
2005-07-12 16:00:00,0.7549,0.7563,0.7543,0.7561,1458120000.0
2005-07-12 17:00:00,0.7563,0.7563,0.755,0.7556,1382700000.0
2005-07-12 18:00:00,0.7557,0.7566,0.755,0.7561,1332420000.0
2005-07-12 19:00:00,0.756,0.7567,0.7557,0.7566,1231860000.0
2005-07-12 20:00:00,0.7567,0.7573,0.7564,0.757,955320000.0
2005-07-12 21:00:00,0.7571,0.7573,0.7567,0.757,955320000.0
2005-07-12 22:00:00,0.7569,0.7574,0.7567,0.7569,829620000.0
2005-07-12 23:00:00,0.7569,0.7574,0.7566,0.7567,678780000.0
2005-07-13 00:00:00,0.7566,0.7569,0.7549,0.7551,1106160000.0
2005-07-13 01:00:00,0.7549,0.7557,0.7549,0.7549,854760000.0
2005-07-13 02:00:00,0.7553,0.7561,0.7544,0.7561,1131300000.0
2005-07-13 03:00:00,0.7563,0.7563,0.7553,0.7558,1055880000.0
2005-07-13 04:00:00,0.7559,0.7559,0.7543,0.7547,1156440000.0
2005-07-13 05:00:00,0.7548,0.7553,0.7546,0.7551,879900000.0
2005-07-13 06:00:00,0.7553,0.7559,0.7553,0.7557,729060000.0
2005-07-13 07:00:00,0.7556,0.7557,0.7545,0.7549,1106160000.0
2005-07-13 08:00:00,0.7548,0.7552,0.7541,0.7541,1357560000.0
2005-07-13 09:00:00,0.7543,0.7544,0.752,0.7524,1432980000.0
2005-07-13 10:00:00,0.7523,0.7528,0.7514,0.7517,1508400000.0
2005-07-13 11:00:00,0.7516,0.7524,0.7514,0.7518,1282140000.0
2005-07-13 12:00:00,0.7519,0.7537,0.7518,0.7534,1307280000.0
2005-07-13 13:00:00,0.7533,0.7537,0.7525,0.753,1206720000.0
2005-07-13 14:00:00,0.7531,0.7534,0.7501,0.7509,1432980000.0
2005-07-13 15:00:00,0.751,0.751,0.7479,0.7498,1508400000.0
2005-07-13 16:00:00,0.7499,0.7499,0.7473,0.7478,1432980000.0
2005-07-13 17:00:00,0.7478,0.7483,0.7472,0.7473,1231860000.0
2005-07-13 18:00:00,0.7475,0.7491,0.7469,0.7491,1307280000.0
2005-07-13 19:00:00,0.749,0.7492,0.7484,0.749,905040000.0
2005-07-13 20:00:00,0.7491,0.7499,0.7486,0.7496,1005600000.0
2005-07-13 21:00:00,0.7499,0.7499,0.7489,0.7496,905040000.0
2005-07-13 22:00:00,0.7495,0.7501,0.7488,0.7498,879900000.0
2005-07-13 23:00:00,0.7498,0.7501,0.7488,0.7488,628500000.0
2005-07-14 00:00:00,0.7488,0.7497,0.7486,0.7488,930180000.0
2005-07-14 01:00:00,0.7488,0.7493,0.7483,0.7488,804480000.0
2005-07-14 02:00:00,0.7488,0.7492,0.7486,0.7488,1055880000.0
2005-07-14 03:00:00,0.749,0.7496,0.7488,0.7495,930180000.0
2005-07-14 04:00:00,0.7493,0.7509,0.7492,0.7507,1181580000.0
2005-07-14 05:00:00,0.7509,0.7518,0.7506,0.7511,955320000.0
2005-07-14 06:00:00,0.7509,0.7518,0.7509,0.7511,1030740000.0
2005-07-14 07:00:00,0.7509,0.7516,0.7505,0.7511,980460000.0
2005-07-14 08:00:00,0.7512,0.7528,0.7511,0.7526,1407840000.0
2005-07-14 09:00:00,0.7527,0.7528,0.7509,0.7521,1282140000.0
2005-07-14 10:00:00,0.752,0.7533,0.7519,0.7523,1307280000.0
2005-07-14 11:00:00,0.7524,0.7529,0.7509,0.7513,1231860000.0
2005-07-14 12:00:00,0.7512,0.752,0.7511,0.7516,1156440000.0
2005-07-14 13:00:00,0.7514,0.7524,0.751,0.7518,1005600000.0
2005-07-14 14:00:00,0.7517,0.7537,0.75,0.7537,1382700000.0
2005-07-14 15:00:00,0.7538,0.7538,0.7519,0.7524,1407840000.0
2005-07-14 16:00:00,0.7525,0.7534,0.7519,0.7533,1432980000.0
2005-07-14 17:00:00,0.7532,0.7533,0.7516,0.7517,1257000000.0
2005-07-14 18:00:00,0.7516,0.7518,0.7503,0.7512,1257000000.0
2005-07-14 19:00:00,0.7513,0.7513,0.7504,0.7509,879900000.0
2005-07-14 20:00:00,0.751,0.7518,0.7504,0.7518,1030740000.0
2005-07-14 21:00:00,0.7516,0.7517,0.7511,0.7513,678780000.0
2005-07-14 22:00:00,0.7516,0.7525,0.7513,0.7524,779340000.0
2005-07-14 23:00:00,0.7524,0.7524,0.7499,0.7507,628500000.0
2005-07-15 00:00:00,0.7506,0.7511,0.7505,0.7509,377100000.0
2005-07-15 01:00:00,0.7509,0.7517,0.7508,0.7513,729060000.0
2005-07-15 02:00:00,0.7512,0.7517,0.7499,0.7503,1407840000.0
2005-07-15 03:00:00,0.7505,0.7511,0.7503,0.7511,879900000.0
2005-07-15 04:00:00,0.7509,0.7516,0.7509,0.7509,804480000.0
2005-07-15 05:00:00,0.7511,0.7519,0.7507,0.7518,578220000.0
2005-07-15 06:00:00,0.7517,0.7518,0.7509,0.7513,980460000.0
2005-07-15 07:00:00,0.7512,0.7518,0.7511,0.7517,980460000.0
2005-07-15 08:00:00,0.7518,0.7534,0.7516,0.7532,1382700000.0
2005-07-15 09:00:00,0.753,0.7531,0.7516,0.7524,1332420000.0
2005-07-15 10:00:00,0.7523,0.7527,0.7517,0.752,1106160000.0
2005-07-15 11:00:00,0.7519,0.7521,0.7509,0.7513,955320000.0
2005-07-15 12:00:00,0.7512,0.7514,0.7501,0.7509,1131300000.0
2005-07-15 13:00:00,0.751,0.7517,0.7505,0.7506,1206720000.0
2005-07-15 14:00:00,0.7508,0.7508,0.7484,0.7492,1407840000.0
2005-07-15 15:00:00,0.7491,0.7492,0.7473,0.7482,1382700000.0
2005-07-15 16:00:00,0.748,0.75,0.7472,0.7497,1483260000.0
2005-07-15 17:00:00,0.7496,0.75,0.7482,0.7488,1432980000.0
2005-07-15 18:00:00,0.7488,0.75,0.7485,0.7498,980460000.0
2005-07-15 19:00:00,0.7498,0.7501,0.7493,0.7496,829620000.0
2005-07-15 20:00:00,0.7495,0.7497,0.7488,0.7497,1005600000.0
2005-07-15 21:00:00,0.7498,0.7499,0.7488,0.7496,829620000.0
2005-07-15 22:00:00,0.7493,0.7496,0.749,0.749,578220000.0
2005-07-18 00:00:00,0.7483,0.749,0.7477,0.7487,905040000.0
2005-07-18 01:00:00,0.7488,0.7492,0.7487,0.7491,678780000.0
2005-07-18 02:00:00,0.7492,0.7501,0.749,0.7497,829620000.0
2005-07-18 03:00:00,0.7498,0.7498,0.749,0.7493,804480000.0
2005-07-18 04:00:00,0.7495,0.7497,0.749,0.7496,703920000.0
2005-07-18 05:00:00,0.7495,0.7498,0.7488,0.7491,402240000.0
2005-07-18 06:00:00,0.7492,0.7493,0.7488,0.7488,653640000.0
2005-07-18 07:00:00,0.749,0.7495,0.7488,0.7493,804480000.0
2005-07-18 08:00:00,0.7495,0.7503,0.7488,0.7498,1231860000.0
2005-07-18 09:00:00,0.7499,0.7499,0.7487,0.7488,1106160000.0
2005-07-18 10:00:00,0.7488,0.7496,0.7482,0.749,1206720000.0
2005-07-18 11:00:00,0.7491,0.7492,0.748,0.7484,1055880000.0
2005-07-18 12:00:00,0.7483,0.7484,0.7476,0.748,1081020000.0
2005-07-18 13:00:00,0.7479,0.7489,0.7473,0.7478,1181580000.0
2005-07-18 14:00:00,0.7478,0.7486,0.7473,0.7477,1055880000.0
2005-07-18 15:00:00,0.7476,0.7507,0.7475,0.7506,1458120000.0
2005-07-18 16:00:00,0.7507,0.7527,0.7501,0.7527,1357560000.0
2005-07-18 17:00:00,0.7526,0.7546,0.7525,0.7539,1407840000.0
2005-07-18 18:00:00,0.7538,0.7544,0.7537,0.754,854760000.0
2005-07-18 19:00:00,0.7539,0.7539,0.7529,0.7534,980460000.0
2005-07-18 20:00:00,0.7537,0.7547,0.7532,0.7545,879900000.0
2005-07-18 21:00:00,0.7546,0.7546,0.753,0.7531,829620000.0
2005-07-18 22:00:00,0.7532,0.7543,0.7529,0.7536,603360000.0
2005-07-18 23:00:00,0.7536,0.7541,0.7533,0.7534,678780000.0
2005-07-19 00:00:00,0.7533,0.7538,0.7525,0.7525,729060000.0
2005-07-19 01:00:00,0.7524,0.754,0.7523,0.7538,754200000.0
2005-07-19 02:00:00,0.7539,0.754,0.7525,0.7529,955320000.0
2005-07-19 03:00:00,0.7529,0.7532,0.752,0.7529,955320000.0
2005-07-19 04:00:00,0.7529,0.7531,0.7527,0.7531,804480000.0
2005-07-19 05:00:00,0.7529,0.7537,0.7529,0.7534,955320000.0
2005-07-19 06:00:00,0.7533,0.7536,0.7516,0.7518,1206720000.0
2005-07-19 07:00:00,0.7517,0.7521,0.7509,0.7509,1131300000.0
2005-07-19 08:00:00,0.7511,0.7519,0.7504,0.7508,1307280000.0
2005-07-19 09:00:00,0.7507,0.7508,0.749,0.7504,1458120000.0
2005-07-19 10:00:00,0.7505,0.7508,0.7491,0.7507,1332420000.0
2005-07-19 11:00:00,0.7508,0.7508,0.7498,0.7498,1131300000.0
2005-07-19 12:00:00,0.7497,0.7497,0.7479,0.7485,1332420000.0
2005-07-19 13:00:00,0.7486,0.7492,0.7479,0.7484,1156440000.0
2005-07-19 14:00:00,0.7485,0.7493,0.7478,0.7479,1257000000.0
2005-07-19 15:00:00,0.748,0.7498,0.748,0.7491,1357560000.0
2005-07-19 16:00:00,0.7492,0.7503,0.7487,0.7497,1382700000.0
2005-07-19 17:00:00,0.7498,0.7498,0.7482,0.7488,1257000000.0
2005-07-19 18:00:00,0.7489,0.7512,0.7488,0.7499,1307280000.0
2005-07-19 19:00:00,0.7501,0.7519,0.7499,0.7518,980460000.0
2005-07-19 20:00:00,0.7517,0.7521,0.7513,0.7519,1030740000.0
2005-07-19 21:00:00,0.752,0.752,0.7507,0.7511,905040000.0
2005-07-19 22:00:00,0.7512,0.7512,0.7501,0.7503,477660000.0
2005-07-19 23:00:00,0.7503,0.7508,0.7498,0.7507,703920000.0
2005-07-20 00:00:00,0.7506,0.7508,0.7501,0.7505,653640000.0
2005-07-20 01:00:00,0.7506,0.7511,0.7492,0.7505,1005600000.0
2005-07-20 02:00:00,0.7503,0.7512,0.7501,0.7511,779340000.0
2005-07-20 03:00:00,0.7512,0.7527,0.7511,0.752,1181580000.0
2005-07-20 04:00:00,0.7519,0.7527,0.7518,0.7521,1156440000.0
2005-07-20 05:00:00,0.7523,0.7523,0.7513,0.7517,930180000.0
2005-07-20 06:00:00,0.7518,0.752,0.7513,0.7518,829620000.0
2005-07-20 07:00:00,0.7517,0.7524,0.7513,0.7519,980460000.0
2005-07-20 08:00:00,0.7518,0.7518,0.7505,0.7512,1282140000.0
2005-07-20 09:00:00,0.7511,0.7523,0.7509,0.7521,1156440000.0
2005-07-20 10:00:00,0.7523,0.7532,0.7513,0.7523,1307280000.0
2005-07-20 11:00:00,0.7524,0.7539,0.7519,0.7539,1181580000.0
2005-07-20 12:00:00,0.7538,0.7543,0.7532,0.7539,1156440000.0
2005-07-20 13:00:00,0.7538,0.7547,0.7532,0.7537,1206720000.0
2005-07-20 14:00:00,0.7538,0.7556,0.7534,0.7546,1407840000.0
2005-07-20 15:00:00,0.7545,0.7561,0.7545,0.756,1432980000.0
2005-07-20 16:00:00,0.7559,0.756,0.7512,0.7534,1508400000.0
2005-07-20 17:00:00,0.7533,0.7539,0.7525,0.7538,1357560000.0
2005-07-20 18:00:00,0.7537,0.7538,0.752,0.7526,1231860000.0
2005-07-20 19:00:00,0.7525,0.7561,0.7523,0.7554,1282140000.0
2005-07-20 20:00:00,0.7556,0.7572,0.7554,0.7569,1357560000.0
2005-07-20 21:00:00,0.7569,0.7569,0.7553,0.7556,1156440000.0
2005-07-20 22:00:00,0.7554,0.7563,0.7549,0.7556,1005600000.0
2005-07-20 23:00:00,0.7556,0.7559,0.7551,0.7558,452520000.0
2005-07-21 00:00:00,0.7559,0.757,0.7559,0.7567,829620000.0
2005-07-21 01:00:00,0.7566,0.7567,0.7559,0.7563,1005600000.0
2005-07-21 02:00:00,0.7561,0.7592,0.7561,0.7589,1382700000.0
2005-07-21 03:00:00,0.7588,0.7599,0.7588,0.7596,1357560000.0
2005-07-21 04:00:00,0.7594,0.7596,0.7585,0.7586,905040000.0
2005-07-21 05:00:00,0.7585,0.7587,0.7578,0.7584,1206720000.0
2005-07-21 06:00:00,0.7585,0.7594,0.7584,0.7591,1081020000.0
2005-07-21 07:00:00,0.7592,0.7594,0.7585,0.7589,930180000.0
2005-07-21 08:00:00,0.7589,0.7603,0.7578,0.7599,1432980000.0
2005-07-21 09:00:00,0.7598,0.7601,0.7587,0.7596,1483260000.0
2005-07-21 10:00:00,0.7597,0.7612,0.7597,0.761,1332420000.0
2005-07-21 11:00:00,0.7611,0.7613,0.7601,0.7605,1307280000.0
2005-07-21 12:00:00,0.7606,0.7607,0.759,0.7596,1407840000.0
2005-07-21 13:00:00,0.7596,0.7664,0.7591,0.7633,1508400000.0
2005-07-21 14:00:00,0.7631,0.7649,0.7629,0.7649,1508400000.0
2005-07-21 15:00:00,0.7648,0.7651,0.762,0.7624,1458120000.0
2005-07-21 16:00:00,0.7627,0.7644,0.7618,0.7633,1508400000.0
2005-07-21 17:00:00,0.7631,0.7637,0.7621,0.7627,1357560000.0
2005-07-21 18:00:00,0.7628,0.7649,0.7624,0.7648,1432980000.0
2005-07-21 19:00:00,0.7649,0.7666,0.7646,0.7662,1206720000.0
2005-07-21 20:00:00,0.7661,0.7662,0.764,0.766,1257000000.0
2005-07-21 21:00:00,0.7658,0.766,0.765,0.7654,779340000.0
2005-07-21 22:00:00,0.7653,0.7658,0.7646,0.7651,879900000.0
2005-07-21 23:00:00,0.7654,0.766,0.7646,0.7646,553080000.0
2005-07-22 00:00:00,0.7647,0.7649,0.7633,0.7642,1005600000.0
2005-07-22 01:00:00,0.7644,0.7647,0.7637,0.764,980460000.0
2005-07-22 02:00:00,0.7642,0.7651,0.7638,0.764,1282140000.0
2005-07-22 03:00:00,0.7641,0.7647,0.7633,0.7647,1081020000.0
2005-07-22 04:00:00,0.7646,0.7651,0.7642,0.7647,1282140000.0
2005-07-22 05:00:00,0.7646,0.765,0.7644,0.7649,754200000.0
2005-07-22 06:00:00,0.765,0.7651,0.7641,0.7644,804480000.0
2005-07-22 07:00:00,0.7646,0.7654,0.764,0.7654,930180000.0
2005-07-22 08:00:00,0.7653,0.766,0.7648,0.7655,1307280000.0
2005-07-22 09:00:00,0.7657,0.7658,0.7647,0.7654,1432980000.0
2005-07-22 10:00:00,0.7654,0.768,0.7654,0.7674,1407840000.0
2005-07-22 11:00:00,0.7673,0.7674,0.7666,0.7672,1282140000.0
2005-07-22 12:00:00,0.7673,0.7673,0.7654,0.766,1106160000.0
2005-07-22 13:00:00,0.7658,0.7665,0.7653,0.7654,1030740000.0
2005-07-22 14:00:00,0.7653,0.7666,0.7649,0.7661,1432980000.0
2005-07-22 15:00:00,0.7662,0.7686,0.7662,0.7675,1432980000.0
2005-07-22 16:00:00,0.7677,0.768,0.766,0.7671,1432980000.0
2005-07-22 17:00:00,0.7672,0.7674,0.7648,0.765,1458120000.0
2005-07-22 18:00:00,0.7647,0.7661,0.7638,0.7644,1382700000.0
2005-07-22 19:00:00,0.7642,0.7654,0.7642,0.7644,678780000.0
2005-07-22 20:00:00,0.7646,0.7654,0.7646,0.765,729060000.0
2005-07-22 21:00:00,0.765,0.765,0.7633,0.7637,729060000.0
2005-07-22 22:00:00,0.7638,0.7639,0.7631,0.7632,930180000.0
2005-07-25 00:00:00,0.762,0.7622,0.7609,0.7618,1055880000.0
2005-07-25 01:00:00,0.7617,0.7631,0.7617,0.7631,703920000.0
2005-07-25 02:00:00,0.763,0.7633,0.7624,0.7631,879900000.0
2005-07-25 03:00:00,0.763,0.7631,0.7619,0.7621,1106160000.0
2005-07-25 04:00:00,0.7621,0.7627,0.7618,0.7626,980460000.0
2005-07-25 05:00:00,0.7627,0.7631,0.7621,0.7621,879900000.0
2005-07-25 06:00:00,0.7624,0.7627,0.7621,0.7621,804480000.0
2005-07-25 07:00:00,0.7622,0.7627,0.7617,0.7626,1081020000.0
2005-07-25 08:00:00,0.7624,0.7627,0.7611,0.7619,1332420000.0
2005-07-25 09:00:00,0.7619,0.762,0.7606,0.7612,1407840000.0
2005-07-25 10:00:00,0.7611,0.7614,0.7606,0.761,1231860000.0
2005-07-25 11:00:00,0.7609,0.7617,0.7607,0.761,1332420000.0
2005-07-25 12:00:00,0.7609,0.761,0.7581,0.7598,1382700000.0
2005-07-25 13:00:00,0.7597,0.7605,0.7593,0.7597,1231860000.0
2005-07-25 14:00:00,0.7596,0.7622,0.7596,0.7619,1307280000.0
2005-07-25 15:00:00,0.7618,0.7627,0.7616,0.7621,1357560000.0
2005-07-25 16:00:00,0.762,0.763,0.7617,0.763,1332420000.0
2005-07-25 17:00:00,0.7628,0.7631,0.7619,0.763,1307280000.0
2005-07-25 18:00:00,0.7629,0.7646,0.7627,0.7634,1131300000.0
2005-07-25 19:00:00,0.7635,0.7635,0.763,0.7632,829620000.0
2005-07-25 20:00:00,0.7631,0.7632,0.7625,0.7632,779340000.0
2005-07-25 21:00:00,0.7631,0.7637,0.763,0.763,905040000.0
2005-07-25 22:00:00,0.763,0.7631,0.7624,0.7627,703920000.0
2005-07-25 23:00:00,0.7626,0.7631,0.7624,0.7631,553080000.0
2005-07-26 00:00:00,0.763,0.763,0.7618,0.7621,955320000.0
2005-07-26 01:00:00,0.762,0.762,0.7614,0.7616,905040000.0
2005-07-26 02:00:00,0.7614,0.7616,0.7607,0.7609,1106160000.0
2005-07-26 03:00:00,0.761,0.7617,0.7609,0.7616,905040000.0
2005-07-26 04:00:00,0.7617,0.7618,0.7607,0.7609,930180000.0
2005-07-26 05:00:00,0.761,0.7611,0.7601,0.761,905040000.0
2005-07-26 06:00:00,0.7611,0.7612,0.7597,0.7601,1257000000.0
2005-07-26 07:00:00,0.76,0.7606,0.7597,0.7599,1231860000.0
2005-07-26 08:00:00,0.7599,0.7612,0.7599,0.7608,1206720000.0
2005-07-26 09:00:00,0.7607,0.7608,0.7585,0.7588,1432980000.0
2005-07-26 10:00:00,0.7589,0.7603,0.7585,0.7591,1483260000.0
2005-07-26 11:00:00,0.759,0.7597,0.758,0.7586,1307280000.0
2005-07-26 12:00:00,0.7588,0.759,0.7579,0.7584,1257000000.0
2005-07-26 13:00:00,0.7585,0.7587,0.7574,0.7579,1081020000.0
2005-07-26 14:00:00,0.7579,0.7586,0.7569,0.7578,1432980000.0
2005-07-26 15:00:00,0.7579,0.7592,0.7568,0.7568,1332420000.0
2005-07-26 16:00:00,0.7569,0.7591,0.7569,0.7579,1357560000.0
2005-07-26 17:00:00,0.7579,0.759,0.757,0.7571,1307280000.0
2005-07-26 18:00:00,0.7569,0.7592,0.7569,0.7581,1357560000.0
2005-07-26 19:00:00,0.7583,0.7589,0.7577,0.7588,980460000.0
2005-07-26 20:00:00,0.7587,0.7589,0.7585,0.7585,628500000.0
2005-07-26 21:00:00,0.7587,0.7587,0.7577,0.758,754200000.0
2005-07-26 22:00:00,0.7579,0.7581,0.7572,0.7578,452520000.0
2005-07-26 23:00:00,0.7578,0.7579,0.7572,0.7579,553080000.0
2005-07-27 00:00:00,0.7581,0.7581,0.757,0.7577,804480000.0
2005-07-27 01:00:00,0.7574,0.7584,0.7574,0.7583,854760000.0
2005-07-27 02:00:00,0.7584,0.7597,0.7583,0.7586,1257000000.0
2005-07-27 03:00:00,0.7587,0.7588,0.7559,0.7567,1307280000.0
2005-07-27 04:00:00,0.7568,0.7569,0.7551,0.7558,1432980000.0
2005-07-27 05:00:00,0.7559,0.7563,0.7547,0.7551,1005600000.0
2005-07-27 06:00:00,0.7549,0.7556,0.7549,0.7554,703920000.0
2005-07-27 07:00:00,0.7556,0.7557,0.7548,0.7549,879900000.0
2005-07-27 08:00:00,0.7551,0.7556,0.7534,0.7539,1432980000.0
2005-07-27 09:00:00,0.7538,0.754,0.7529,0.7529,1357560000.0
2005-07-27 10:00:00,0.7529,0.7543,0.7529,0.7538,1407840000.0
2005-07-27 11:00:00,0.7539,0.754,0.7528,0.7538,1257000000.0
2005-07-27 12:00:00,0.7537,0.754,0.7536,0.7539,1055880000.0
2005-07-27 13:00:00,0.7538,0.7543,0.7536,0.7543,1055880000.0
2005-07-27 14:00:00,0.7541,0.7558,0.7532,0.7556,1458120000.0
2005-07-27 15:00:00,0.7554,0.7568,0.7553,0.7557,1483260000.0
2005-07-27 16:00:00,0.7556,0.7567,0.7546,0.7547,1458120000.0
2005-07-27 17:00:00,0.7548,0.7561,0.7545,0.7553,1357560000.0
2005-07-27 18:00:00,0.7552,0.7558,0.7549,0.7553,1131300000.0
2005-07-27 19:00:00,0.7552,0.7556,0.7546,0.7552,1231860000.0
2005-07-27 20:00:00,0.7551,0.7558,0.7551,0.7553,1156440000.0
2005-07-27 21:00:00,0.7556,0.7559,0.7551,0.7559,829620000.0
2005-07-27 22:00:00,0.7559,0.7563,0.7558,0.7559,452520000.0
2005-07-27 23:00:00,0.7559,0.7579,0.7554,0.7557,1081020000.0
2005-07-28 00:00:00,0.7559,0.7566,0.7553,0.7559,729060000.0
2005-07-28 01:00:00,0.7559,0.7574,0.7559,0.7572,1055880000.0
2005-07-28 02:00:00,0.7571,0.7574,0.7559,0.7561,1081020000.0
2005-07-28 03:00:00,0.7559,0.7565,0.7549,0.7558,1156440000.0
2005-07-28 04:00:00,0.7559,0.7563,0.7549,0.7551,1106160000.0
2005-07-28 05:00:00,0.7549,0.7557,0.7547,0.7553,703920000.0
2005-07-28 06:00:00,0.7554,0.7559,0.7551,0.7558,1081020000.0
2005-07-28 07:00:00,0.7557,0.7559,0.7549,0.7549,905040000.0
2005-07-28 08:00:00,0.7551,0.7559,0.7543,0.7551,1357560000.0
2005-07-28 09:00:00,0.7551,0.7553,0.754,0.7545,1357560000.0
2005-07-28 10:00:00,0.7546,0.7551,0.7543,0.755,1231860000.0
2005-07-28 11:00:00,0.7549,0.755,0.7534,0.754,1156440000.0
2005-07-28 12:00:00,0.7541,0.7549,0.7539,0.7544,1106160000.0
2005-07-28 13:00:00,0.7543,0.7567,0.7541,0.7566,1407840000.0
2005-07-28 14:00:00,0.7568,0.7572,0.756,0.7564,1407840000.0
2005-07-28 15:00:00,0.7565,0.7572,0.7556,0.7556,1282140000.0
2005-07-28 16:00:00,0.7552,0.7563,0.7547,0.756,1231860000.0
2005-07-28 17:00:00,0.7561,0.7574,0.7559,0.7571,1382700000.0
2005-07-28 18:00:00,0.7571,0.7601,0.757,0.7596,1483260000.0
2005-07-28 19:00:00,0.7594,0.7608,0.7589,0.7592,1081020000.0
2005-07-28 20:00:00,0.7593,0.7598,0.7589,0.7597,980460000.0
2005-07-28 21:00:00,0.76,0.76,0.7589,0.7597,1055880000.0
2005-07-28 22:00:00,0.7596,0.7604,0.7594,0.7598,955320000.0
2005-07-28 23:00:00,0.7598,0.7599,0.7594,0.7594,452520000.0
2005-07-29 00:00:00,0.7596,0.7596,0.7587,0.7589,553080000.0
2005-07-29 01:00:00,0.7588,0.7591,0.7583,0.7587,829620000.0
2005-07-29 02:00:00,0.7586,0.76,0.7586,0.7597,1257000000.0
2005-07-29 03:00:00,0.7598,0.7598,0.7593,0.7596,980460000.0
2005-07-29 04:00:00,0.7597,0.7599,0.7593,0.7598,678780000.0
2005-07-29 05:00:00,0.7599,0.7601,0.759,0.759,829620000.0
2005-07-29 06:00:00,0.7591,0.7594,0.759,0.7593,678780000.0
2005-07-29 07:00:00,0.7594,0.7597,0.7588,0.7593,779340000.0
2005-07-29 08:00:00,0.7594,0.7618,0.7593,0.7613,1483260000.0
2005-07-29 09:00:00,0.7612,0.7619,0.7603,0.7606,1282140000.0
2005-07-29 10:00:00,0.7604,0.7604,0.759,0.7597,1357560000.0
2005-07-29 11:00:00,0.7598,0.7599,0.7589,0.7599,1081020000.0
2005-07-29 12:00:00,0.7598,0.7606,0.7596,0.7599,1307280000.0
2005-07-29 13:00:00,0.76,0.7609,0.7599,0.7605,1282140000.0
2005-07-29 14:00:00,0.7604,0.7621,0.7598,0.7613,1382700000.0
2005-07-29 15:00:00,0.7614,0.7619,0.7599,0.761,1458120000.0
2005-07-29 16:00:00,0.7612,0.7612,0.7593,0.7599,1407840000.0
2005-07-29 17:00:00,0.76,0.76,0.7581,0.7589,1483260000.0
2005-07-29 18:00:00,0.7589,0.7591,0.7574,0.7585,1131300000.0
2005-07-29 19:00:00,0.7586,0.7591,0.7579,0.7585,779340000.0
2005-07-29 20:00:00,0.7584,0.7586,0.7559,0.7572,955320000.0
2005-07-29 21:00:00,0.7574,0.7574,0.7566,0.7569,729060000.0
2005-07-29 22:00:00,0.757,0.7571,0.7563,0.7564,402240000.0
2005-08-01 00:00:00,0.7557,0.7561,0.7551,0.7554,754200000.0
2005-08-01 01:00:00,0.7557,0.7572,0.7549,0.7559,1131300000.0
2005-08-01 02:00:00,0.7559,0.7563,0.7553,0.7559,1231860000.0
2005-08-01 03:00:00,0.7561,0.7574,0.7559,0.7571,1181580000.0
2005-08-01 04:00:00,0.7572,0.7586,0.7563,0.7584,1282140000.0
2005-08-01 05:00:00,0.7585,0.7596,0.7583,0.759,1206720000.0
2005-08-01 06:00:00,0.7591,0.7593,0.7588,0.7592,905040000.0
2005-08-01 07:00:00,0.7593,0.7594,0.7586,0.7589,1156440000.0
2005-08-01 08:00:00,0.7587,0.7596,0.7586,0.7587,1407840000.0
2005-08-01 09:00:00,0.7588,0.7608,0.7587,0.7604,1257000000.0
2005-08-01 10:00:00,0.7603,0.7616,0.7601,0.7614,1106160000.0
2005-08-01 11:00:00,0.7616,0.7617,0.7609,0.761,854760000.0
2005-08-01 12:00:00,0.7609,0.762,0.7607,0.7618,1131300000.0
2005-08-01 13:00:00,0.7617,0.7617,0.7604,0.7606,1206720000.0
2005-08-01 14:00:00,0.7605,0.7621,0.7605,0.7612,1382700000.0
2005-08-01 15:00:00,0.7613,0.7631,0.7611,0.7621,1382700000.0
2005-08-01 16:00:00,0.7622,0.7633,0.761,0.7613,1458120000.0
2005-08-01 17:00:00,0.7613,0.7619,0.7601,0.7618,1332420000.0
2005-08-01 18:00:00,0.7619,0.7624,0.7614,0.7621,1081020000.0
2005-08-01 19:00:00,0.762,0.7626,0.762,0.7625,905040000.0
2005-08-01 20:00:00,0.7624,0.7624,0.7618,0.7622,879900000.0
2005-08-01 21:00:00,0.7621,0.7627,0.7614,0.7619,1055880000.0
2005-08-01 22:00:00,0.7617,0.762,0.7614,0.7616,678780000.0
2005-08-01 23:00:00,0.7614,0.7614,0.7605,0.7605,729060000.0
2005-08-02 00:00:00,0.7607,0.7609,0.7601,0.7606,779340000.0
2005-08-02 01:00:00,0.7605,0.7612,0.7598,0.7605,1156440000.0
2005-08-02 02:00:00,0.7606,0.7612,0.7599,0.7601,1005600000.0
2005-08-02 03:00:00,0.7604,0.7633,0.7601,0.7631,1231860000.0
2005-08-02 04:00:00,0.763,0.7633,0.7624,0.7628,1282140000.0
2005-08-02 05:00:00,0.7629,0.763,0.7624,0.763,905040000.0
2005-08-02 06:00:00,0.7629,0.7639,0.7628,0.7637,1055880000.0
2005-08-02 07:00:00,0.7638,0.7642,0.763,0.7635,1257000000.0
2005-08-02 08:00:00,0.7633,0.7651,0.7631,0.7646,1432980000.0
2005-08-02 09:00:00,0.7645,0.7649,0.7635,0.7646,1382700000.0
2005-08-02 10:00:00,0.7647,0.7652,0.7641,0.765,1307280000.0
2005-08-02 11:00:00,0.7649,0.7652,0.7637,0.7642,1282140000.0
2005-08-02 12:00:00,0.7644,0.7648,0.7641,0.7646,1131300000.0
2005-08-02 13:00:00,0.7647,0.765,0.764,0.7644,980460000.0
2005-08-02 14:00:00,0.7645,0.765,0.7639,0.7644,1282140000.0
2005-08-02 15:00:00,0.7642,0.7646,0.7638,0.7641,1332420000.0
2005-08-02 16:00:00,0.764,0.7647,0.7633,0.7646,1282140000.0
2005-08-02 17:00:00,0.7645,0.7651,0.7644,0.7647,1106160000.0
2005-08-02 18:00:00,0.7646,0.7657,0.7646,0.7652,1156440000.0
2005-08-02 19:00:00,0.7651,0.7658,0.765,0.765,779340000.0
2005-08-02 20:00:00,0.765,0.7657,0.7648,0.7657,678780000.0
2005-08-02 21:00:00,0.7655,0.7657,0.7652,0.7652,829620000.0
2005-08-02 22:00:00,0.7651,0.7658,0.7647,0.7648,578220000.0
2005-08-02 23:00:00,0.7648,0.7654,0.7648,0.7651,578220000.0
2005-08-03 00:00:00,0.7654,0.7654,0.7647,0.7649,754200000.0
2005-08-03 01:00:00,0.765,0.7661,0.7644,0.7659,779340000.0
2005-08-03 02:00:00,0.766,0.7666,0.7638,0.7639,1181580000.0
2005-08-03 03:00:00,0.764,0.7641,0.7628,0.7631,1231860000.0
2005-08-03 04:00:00,0.7633,0.7638,0.763,0.7633,804480000.0
2005-08-03 05:00:00,0.7635,0.7635,0.763,0.7631,427380000.0
2005-08-03 06:00:00,0.763,0.7635,0.7627,0.7633,754200000.0
2005-08-03 07:00:00,0.7631,0.7635,0.7622,0.7631,1055880000.0
2005-08-03 08:00:00,0.763,0.7648,0.763,0.7647,1357560000.0
2005-08-03 09:00:00,0.7646,0.7649,0.7639,0.7649,1307280000.0
2005-08-03 10:00:00,0.7648,0.7661,0.7647,0.7657,1357560000.0
2005-08-03 11:00:00,0.7659,0.7674,0.7657,0.7671,1307280000.0
2005-08-03 12:00:00,0.7672,0.7677,0.7669,0.7671,829620000.0
2005-08-03 13:00:00,0.7672,0.7685,0.7671,0.7684,955320000.0
2005-08-03 14:00:00,0.7685,0.7715,0.7684,0.7709,1407840000.0
2005-08-03 15:00:00,0.7708,0.7712,0.77,0.7706,1432980000.0
2005-08-03 16:00:00,0.7707,0.7715,0.7702,0.7713,1432980000.0
2005-08-03 17:00:00,0.7712,0.772,0.7704,0.7715,1332420000.0
2005-08-03 18:00:00,0.7714,0.7717,0.7709,0.771,1181580000.0
2005-08-03 19:00:00,0.771,0.7722,0.771,0.772,1106160000.0
2005-08-03 20:00:00,0.772,0.7725,0.7717,0.772,1106160000.0
2005-08-03 21:00:00,0.7718,0.7724,0.7718,0.772,779340000.0
2005-08-03 22:00:00,0.772,0.772,0.771,0.7715,754200000.0
2005-08-03 23:00:00,0.7715,0.7715,0.7708,0.7708,930180000.0
2005-08-04 00:00:00,0.7709,0.772,0.7707,0.7712,1005600000.0
2005-08-04 01:00:00,0.7713,0.7719,0.771,0.771,955320000.0
2005-08-04 02:00:00,0.7711,0.7722,0.771,0.7715,1156440000.0
2005-08-04 03:00:00,0.7717,0.7728,0.7713,0.7718,1458120000.0
2005-08-04 04:00:00,0.7717,0.7717,0.7697,0.7707,1357560000.0
2005-08-04 05:00:00,0.7706,0.7718,0.7705,0.7713,1005600000.0
2005-08-04 06:00:00,0.7717,0.772,0.7712,0.7715,1030740000.0
2005-08-04 07:00:00,0.7717,0.7719,0.7713,0.7715,1131300000.0
2005-08-04 08:00:00,0.7713,0.7719,0.771,0.7718,1282140000.0
2005-08-04 09:00:00,0.7717,0.7718,0.7706,0.7708,1357560000.0
2005-08-04 10:00:00,0.7706,0.7711,0.7702,0.7707,1106160000.0
2005-08-04 11:00:00,0.7708,0.7708,0.7694,0.7697,1131300000.0
2005-08-04 12:00:00,0.7698,0.7704,0.7691,0.7701,1332420000.0
2005-08-04 13:00:00,0.7702,0.7702,0.7693,0.7698,1055880000.0
2005-08-04 14:00:00,0.7697,0.7709,0.7693,0.7707,1307280000.0
2005-08-04 15:00:00,0.7708,0.7711,0.77,0.771,1357560000.0
2005-08-04 16:00:00,0.7709,0.773,0.7706,0.7728,1407840000.0
2005-08-04 17:00:00,0.7729,0.7739,0.7725,0.7737,1458120000.0
2005-08-04 18:00:00,0.7735,0.7737,0.7722,0.7731,1005600000.0
2005-08-04 19:00:00,0.7732,0.7732,0.7719,0.7722,930180000.0
2005-08-04 20:00:00,0.7724,0.773,0.772,0.7726,1005600000.0
2005-08-04 21:00:00,0.7727,0.7727,0.772,0.7722,905040000.0
2005-08-04 22:00:00,0.7721,0.773,0.7721,0.7724,854760000.0
2005-08-04 23:00:00,0.7722,0.7722,0.772,0.7721,427380000.0
2005-08-05 00:00:00,0.7722,0.7722,0.7709,0.7711,628500000.0
2005-08-05 01:00:00,0.7712,0.7713,0.7701,0.771,1131300000.0
2005-08-05 02:00:00,0.7709,0.7713,0.7701,0.7704,1382700000.0
2005-08-05 03:00:00,0.7701,0.771,0.7701,0.7709,1131300000.0
2005-08-05 04:00:00,0.771,0.7712,0.7701,0.7704,1131300000.0
2005-08-05 05:00:00,0.7701,0.7704,0.7689,0.769,1131300000.0
2005-08-05 06:00:00,0.7689,0.7691,0.7681,0.7685,1206720000.0
2005-08-05 07:00:00,0.7684,0.7699,0.7684,0.7695,1357560000.0
2005-08-05 08:00:00,0.7693,0.7709,0.7691,0.7706,1332420000.0
2005-08-05 09:00:00,0.7707,0.7707,0.7699,0.7702,1407840000.0
2005-08-05 10:00:00,0.7704,0.771,0.77,0.7704,1055880000.0
2005-08-05 11:00:00,0.7702,0.7705,0.7695,0.7697,804480000.0
2005-08-05 12:00:00,0.77,0.7701,0.769,0.7697,905040000.0
2005-08-05 13:00:00,0.7698,0.7711,0.7693,0.771,1206720000.0
2005-08-05 14:00:00,0.771,0.7712,0.7684,0.7693,1458120000.0
2005-08-05 15:00:00,0.7694,0.7699,0.7674,0.769,1483260000.0
2005-08-05 16:00:00,0.7691,0.7701,0.7677,0.7677,1483260000.0
2005-08-05 17:00:00,0.7678,0.7681,0.766,0.7669,1307280000.0
2005-08-05 18:00:00,0.767,0.7671,0.7661,0.7671,1131300000.0
2005-08-05 19:00:00,0.7671,0.7675,0.7667,0.7672,754200000.0
2005-08-05 20:00:00,0.7671,0.7678,0.7666,0.7673,980460000.0
2005-08-05 21:00:00,0.7678,0.7681,0.7672,0.768,603360000.0
2005-08-05 22:00:00,0.7681,0.7683,0.7676,0.768,1081020000.0
2005-08-08 00:00:00,0.7678,0.7685,0.7675,0.768,879900000.0
2005-08-08 01:00:00,0.7681,0.7686,0.7673,0.7678,930180000.0
2005-08-08 02:00:00,0.7679,0.7686,0.7675,0.768,905040000.0
2005-08-08 03:00:00,0.7681,0.7681,0.7639,0.764,1181580000.0
2005-08-08 04:00:00,0.7641,0.7649,0.764,0.7644,1106160000.0
2005-08-08 05:00:00,0.7646,0.7649,0.7633,0.7638,1257000000.0
2005-08-08 06:00:00,0.7637,0.7648,0.7637,0.7642,1106160000.0
2005-08-08 07:00:00,0.764,0.7644,0.7633,0.7644,1156440000.0
2005-08-08 08:00:00,0.7642,0.7646,0.7633,0.7644,1407840000.0
2005-08-08 09:00:00,0.7645,0.7658,0.7644,0.7657,1407840000.0
2005-08-08 10:00:00,0.7655,0.7668,0.7653,0.7666,1332420000.0
2005-08-08 11:00:00,0.7667,0.7678,0.7664,0.7666,1382700000.0
2005-08-08 12:00:00,0.7667,0.7675,0.7664,0.7667,1131300000.0
2005-08-08 13:00:00,0.7668,0.7671,0.766,0.766,1307280000.0
2005-08-08 14:00:00,0.7661,0.7666,0.7658,0.7665,1106160000.0
2005-08-08 15:00:00,0.7666,0.7669,0.7654,0.7657,1156440000.0
2005-08-08 16:00:00,0.7658,0.7665,0.765,0.765,1332420000.0
2005-08-08 17:00:00,0.7651,0.7653,0.7642,0.7649,1357560000.0
2005-08-08 18:00:00,0.7648,0.7654,0.7647,0.7651,804480000.0
2005-08-08 19:00:00,0.7652,0.7654,0.7645,0.765,905040000.0
2005-08-08 20:00:00,0.7651,0.7651,0.7646,0.765,628500000.0
2005-08-08 21:00:00,0.7649,0.765,0.764,0.7642,854760000.0
2005-08-08 22:00:00,0.764,0.7647,0.7639,0.764,578220000.0
2005-08-08 23:00:00,0.764,0.7642,0.7637,0.7638,527940000.0
2005-08-09 00:00:00,0.7639,0.7648,0.7639,0.7646,477660000.0
2005-08-09 01:00:00,0.7647,0.7654,0.7642,0.7646,854760000.0
2005-08-09 02:00:00,0.7648,0.7651,0.764,0.7642,1030740000.0
2005-08-09 03:00:00,0.7641,0.7662,0.7641,0.7654,1332420000.0
2005-08-09 04:00:00,0.7657,0.7658,0.7642,0.7648,1131300000.0
2005-08-09 05:00:00,0.7647,0.765,0.7638,0.764,980460000.0
2005-08-09 06:00:00,0.7641,0.7651,0.7641,0.7649,729060000.0
2005-08-09 07:00:00,0.765,0.7654,0.7648,0.7651,1081020000.0
2005-08-09 08:00:00,0.7653,0.7658,0.765,0.7657,1332420000.0
2005-08-09 09:00:00,0.7658,0.7658,0.7648,0.7651,1282140000.0
2005-08-09 10:00:00,0.765,0.7651,0.7621,0.7626,1458120000.0
2005-08-09 11:00:00,0.7624,0.7627,0.761,0.7613,1432980000.0
2005-08-09 12:00:00,0.7612,0.7614,0.7605,0.7607,1332420000.0
2005-08-09 13:00:00,0.7608,0.7616,0.7603,0.7614,1181580000.0
2005-08-09 14:00:00,0.7613,0.7614,0.7599,0.7601,1407840000.0
2005-08-09 15:00:00,0.76,0.7607,0.7588,0.7598,1508400000.0
2005-08-09 16:00:00,0.7599,0.7606,0.7587,0.7596,1382700000.0
2005-08-09 17:00:00,0.7598,0.7603,0.7592,0.7599,955320000.0
2005-08-09 18:00:00,0.7598,0.7598,0.7584,0.7597,1131300000.0
2005-08-09 19:00:00,0.7598,0.7601,0.7594,0.7597,578220000.0
2005-08-09 20:00:00,0.7598,0.7606,0.7589,0.7601,1206720000.0
2005-08-09 21:00:00,0.76,0.761,0.76,0.7609,1030740000.0
2005-08-09 22:00:00,0.7609,0.7617,0.7609,0.7612,578220000.0
2005-08-09 23:00:00,0.7612,0.7618,0.7612,0.7617,578220000.0
2005-08-10 00:00:00,0.7618,0.7621,0.7612,0.7612,678780000.0
2005-08-10 01:00:00,0.7611,0.7612,0.7606,0.7608,1081020000.0
2005-08-10 02:00:00,0.7607,0.7617,0.7607,0.7614,1156440000.0
2005-08-10 03:00:00,0.7616,0.7624,0.7609,0.7622,1206720000.0
2005-08-10 04:00:00,0.7621,0.7624,0.7616,0.7621,1156440000.0
2005-08-10 05:00:00,0.762,0.7624,0.7619,0.7621,1081020000.0
2005-08-10 06:00:00,0.7622,0.7627,0.762,0.7624,779340000.0
2005-08-10 07:00:00,0.7622,0.763,0.7622,0.7626,1332420000.0
2005-08-10 08:00:00,0.7624,0.7638,0.7624,0.7632,1432980000.0
2005-08-10 09:00:00,0.7631,0.7642,0.7625,0.7638,1483260000.0
2005-08-10 10:00:00,0.7639,0.7642,0.7632,0.7641,1282140000.0
2005-08-10 11:00:00,0.764,0.7661,0.764,0.7654,1508400000.0
2005-08-10 12:00:00,0.7653,0.7654,0.7639,0.764,1156440000.0
2005-08-10 13:00:00,0.764,0.7641,0.763,0.7635,1231860000.0
2005-08-10 14:00:00,0.7637,0.764,0.7632,0.7638,1181580000.0
2005-08-10 15:00:00,0.7637,0.764,0.7628,0.7634,1282140000.0
2005-08-10 16:00:00,0.7635,0.7651,0.7635,0.764,1458120000.0
2005-08-10 17:00:00,0.7642,0.7646,0.7634,0.7641,1382700000.0
2005-08-10 18:00:00,0.764,0.7652,0.7637,0.7651,930180000.0
2005-08-10 19:00:00,0.765,0.7655,0.7647,0.7652,1005600000.0
2005-08-10 20:00:00,0.7651,0.7657,0.7649,0.7655,1156440000.0
2005-08-10 21:00:00,0.7654,0.7657,0.765,0.7654,502800000.0
2005-08-10 22:00:00,0.7653,0.7654,0.7651,0.7651,175980000.0
2005-08-10 23:00:00,0.7651,0.7651,0.7648,0.765,427380000.0
2005-08-11 00:00:00,0.7649,0.7651,0.7644,0.7651,653640000.0
2005-08-11 01:00:00,0.7649,0.7651,0.7646,0.7647,930180000.0
2005-08-11 02:00:00,0.7646,0.7649,0.7642,0.7648,1231860000.0
2005-08-11 03:00:00,0.7649,0.768,0.7648,0.7678,1407840000.0
2005-08-11 04:00:00,0.7679,0.7681,0.7673,0.7677,1181580000.0
2005-08-11 05:00:00,0.7678,0.769,0.7675,0.7689,1106160000.0
2005-08-11 06:00:00,0.7688,0.7697,0.7688,0.7693,1081020000.0
2005-08-11 07:00:00,0.7695,0.771,0.7691,0.7695,1131300000.0
2005-08-11 08:00:00,0.7693,0.7705,0.7693,0.7702,1458120000.0
2005-08-11 09:00:00,0.7701,0.7707,0.7693,0.7707,1382700000.0
2005-08-11 10:00:00,0.7706,0.7706,0.7689,0.7698,1307280000.0
2005-08-11 11:00:00,0.7699,0.7707,0.7697,0.7706,1081020000.0
2005-08-11 12:00:00,0.7707,0.7708,0.7699,0.7701,1055880000.0
2005-08-11 13:00:00,0.7702,0.7713,0.7702,0.7704,1181580000.0
2005-08-11 14:00:00,0.7705,0.7714,0.77,0.7714,1307280000.0
2005-08-11 15:00:00,0.7713,0.7732,0.7713,0.773,1483260000.0
2005-08-11 16:00:00,0.7729,0.7732,0.7719,0.7731,1407840000.0
2005-08-11 17:00:00,0.7731,0.7742,0.7731,0.7733,1382700000.0
2005-08-11 18:00:00,0.7734,0.7746,0.7734,0.7737,1282140000.0
2005-08-11 19:00:00,0.7739,0.7745,0.7734,0.7742,905040000.0
2005-08-11 20:00:00,0.7744,0.7745,0.7735,0.7737,1005600000.0
2005-08-11 21:00:00,0.7738,0.7747,0.7735,0.7745,879900000.0
2005-08-11 22:00:00,0.7744,0.7746,0.7739,0.7741,653640000.0
2005-08-11 23:00:00,0.7741,0.7746,0.7741,0.7742,527940000.0
2005-08-12 00:00:00,0.7744,0.7747,0.7741,0.7744,553080000.0
2005-08-12 01:00:00,0.7742,0.7744,0.7727,0.7728,980460000.0
2005-08-12 02:00:00,0.7727,0.7735,0.7726,0.7726,1005600000.0
2005-08-12 03:00:00,0.7727,0.7731,0.7724,0.773,1156440000.0
2005-08-12 04:00:00,0.773,0.7731,0.7722,0.7724,1131300000.0
2005-08-12 05:00:00,0.7726,0.7727,0.7719,0.772,930180000.0
2005-08-12 06:00:00,0.7721,0.7726,0.772,0.7721,804480000.0
2005-08-12 07:00:00,0.7722,0.7733,0.7721,0.7728,703920000.0
2005-08-12 08:00:00,0.7729,0.7738,0.7726,0.7737,1483260000.0
2005-08-12 09:00:00,0.7737,0.7745,0.773,0.7742,1357560000.0
2005-08-12 10:00:00,0.7744,0.7753,0.7739,0.7741,1206720000.0
2005-08-12 11:00:00,0.774,0.7745,0.7727,0.7729,1282140000.0
2005-08-12 12:00:00,0.773,0.7739,0.7728,0.7731,1131300000.0
2005-08-12 13:00:00,0.7732,0.7738,0.7731,0.7732,1231860000.0
2005-08-12 14:00:00,0.7731,0.7746,0.771,0.7713,1382700000.0
2005-08-12 15:00:00,0.7711,0.7735,0.7705,0.773,1407840000.0
2005-08-12 16:00:00,0.773,0.7732,0.7714,0.772,1458120000.0
2005-08-12 17:00:00,0.772,0.7728,0.7717,0.772,1257000000.0
2005-08-12 18:00:00,0.7721,0.7728,0.7721,0.7726,980460000.0
2005-08-12 19:00:00,0.7727,0.7728,0.7718,0.7724,955320000.0
2005-08-12 20:00:00,0.7726,0.7726,0.7717,0.7724,628500000.0
2005-08-12 21:00:00,0.7722,0.773,0.772,0.7728,804480000.0
2005-08-12 22:00:00,0.7727,0.7727,0.7716,0.7717,879900000.0
2005-08-15 00:00:00,0.7729,0.774,0.7729,0.7737,578220000.0
2005-08-15 01:00:00,0.7735,0.7742,0.7734,0.7738,729060000.0
2005-08-15 02:00:00,0.7739,0.7739,0.772,0.7721,955320000.0
2005-08-15 03:00:00,0.772,0.7726,0.7717,0.772,930180000.0
2005-08-15 04:00:00,0.7719,0.7719,0.771,0.7713,829620000.0
2005-08-15 05:00:00,0.7713,0.7719,0.7713,0.7717,779340000.0
2005-08-15 06:00:00,0.7718,0.7721,0.7715,0.7718,779340000.0
2005-08-15 07:00:00,0.7717,0.7721,0.771,0.7713,1081020000.0
2005-08-15 08:00:00,0.7712,0.7717,0.7707,0.7712,1257000000.0
2005-08-15 09:00:00,0.7713,0.773,0.7712,0.772,1357560000.0
2005-08-15 10:00:00,0.772,0.7731,0.772,0.7725,879900000.0
2005-08-15 11:00:00,0.7724,0.7725,0.7717,0.772,879900000.0
2005-08-15 12:00:00,0.7719,0.7719,0.7707,0.7708,1005600000.0
2005-08-15 13:00:00,0.7709,0.7719,0.7707,0.7717,1156440000.0
2005-08-15 14:00:00,0.7718,0.772,0.771,0.7718,1156440000.0
2005-08-15 15:00:00,0.7717,0.7721,0.7678,0.7689,1458120000.0
2005-08-15 16:00:00,0.7688,0.7689,0.7671,0.7673,1407840000.0
2005-08-15 17:00:00,0.7674,0.7684,0.767,0.768,1307280000.0
2005-08-15 18:00:00,0.7681,0.7684,0.7674,0.7679,1005600000.0
2005-08-15 19:00:00,0.768,0.7685,0.7673,0.768,930180000.0
2005-08-15 20:00:00,0.768,0.7681,0.7678,0.7678,829620000.0
2005-08-15 21:00:00,0.7677,0.7687,0.7675,0.7684,779340000.0
2005-08-15 22:00:00,0.7685,0.7697,0.7684,0.7689,905040000.0
2005-08-15 23:00:00,0.769,0.7691,0.7681,0.7685,578220000.0
2005-08-16 00:00:00,0.7684,0.7688,0.768,0.7687,628500000.0
2005-08-16 01:00:00,0.7688,0.7689,0.7672,0.7673,879900000.0
2005-08-16 02:00:00,0.7671,0.7677,0.7667,0.7667,1055880000.0
2005-08-16 03:00:00,0.7666,0.7672,0.7662,0.7662,1181580000.0
2005-08-16 04:00:00,0.7661,0.767,0.7659,0.7667,1055880000.0
2005-08-16 05:00:00,0.7668,0.7675,0.7664,0.7671,854760000.0
2005-08-16 06:00:00,0.7672,0.7678,0.7669,0.7673,955320000.0
2005-08-16 07:00:00,0.7675,0.7678,0.767,0.7671,955320000.0
2005-08-16 08:00:00,0.767,0.7682,0.767,0.7682,1382700000.0
2005-08-16 09:00:00,0.7684,0.7695,0.7681,0.7687,1156440000.0
2005-08-16 10:00:00,0.7688,0.7688,0.7673,0.768,1257000000.0
2005-08-16 11:00:00,0.768,0.768,0.767,0.7674,1156440000.0
2005-08-16 12:00:00,0.7673,0.7679,0.7671,0.7672,1131300000.0
2005-08-16 13:00:00,0.7671,0.7675,0.7662,0.7671,1156440000.0
2005-08-16 14:00:00,0.767,0.7674,0.7658,0.767,1332420000.0
2005-08-16 15:00:00,0.767,0.768,0.7666,0.7679,1382700000.0
2005-08-16 16:00:00,0.768,0.7681,0.7671,0.7677,1257000000.0
2005-08-16 17:00:00,0.7678,0.769,0.7675,0.7686,1257000000.0
2005-08-16 18:00:00,0.7685,0.7688,0.7678,0.7686,1257000000.0
2005-08-16 19:00:00,0.7685,0.7687,0.768,0.7687,930180000.0
2005-08-16 20:00:00,0.7689,0.7691,0.7686,0.7689,703920000.0
2005-08-16 21:00:00,0.7688,0.7698,0.7688,0.7692,829620000.0
2005-08-16 22:00:00,0.7693,0.7699,0.769,0.7693,678780000.0
2005-08-16 23:00:00,0.7693,0.7693,0.7688,0.7691,603360000.0
2005-08-17 00:00:00,0.769,0.7706,0.769,0.7693,678780000.0
2005-08-17 01:00:00,0.7695,0.7707,0.768,0.7681,1206720000.0
2005-08-17 02:00:00,0.7684,0.7685,0.7669,0.7675,1307280000.0
2005-08-17 03:00:00,0.7677,0.7677,0.7666,0.7672,1106160000.0
2005-08-17 04:00:00,0.7671,0.7672,0.7657,0.7661,1231860000.0
2005-08-17 05:00:00,0.7662,0.7662,0.7644,0.7658,1131300000.0
2005-08-17 06:00:00,0.7657,0.7658,0.7649,0.7651,829620000.0
2005-08-17 07:00:00,0.765,0.7654,0.764,0.7647,1156440000.0
2005-08-17 08:00:00,0.7646,0.7647,0.7621,0.7622,1458120000.0
2005-08-17 09:00:00,0.7624,0.7634,0.7619,0.7634,1432980000.0
2005-08-17 10:00:00,0.7635,0.7637,0.7628,0.7632,1407840000.0
2005-08-17 11:00:00,0.7631,0.7638,0.7631,0.7631,1106160000.0
2005-08-17 12:00:00,0.7632,0.7645,0.7631,0.7641,955320000.0
2005-08-17 13:00:00,0.764,0.7646,0.7631,0.7635,1206720000.0
2005-08-17 14:00:00,0.7634,0.7637,0.7617,0.7631,1432980000.0
2005-08-17 15:00:00,0.763,0.7634,0.7614,0.7627,1407840000.0
2005-08-17 16:00:00,0.7626,0.7634,0.7616,0.7627,1458120000.0
2005-08-17 17:00:00,0.7628,0.7635,0.7619,0.7624,1458120000.0
2005-08-17 18:00:00,0.7622,0.7628,0.7606,0.761,1307280000.0
2005-08-17 19:00:00,0.7611,0.7616,0.7607,0.7609,1106160000.0
2005-08-17 20:00:00,0.7609,0.7611,0.7601,0.7601,1005600000.0
2005-08-17 21:00:00,0.76,0.7607,0.7598,0.7605,678780000.0
2005-08-17 22:00:00,0.7606,0.7609,0.7601,0.7604,905040000.0
2005-08-17 23:00:00,0.7604,0.7606,0.7591,0.7596,1206720000.0
2005-08-18 00:00:00,0.7597,0.7599,0.7593,0.7596,1055880000.0
2005-08-18 01:00:00,0.7594,0.7599,0.7589,0.759,1005600000.0
2005-08-18 02:00:00,0.7593,0.7601,0.7593,0.7597,1206720000.0
2005-08-18 03:00:00,0.7598,0.7605,0.7598,0.7598,1131300000.0
2005-08-18 04:00:00,0.7597,0.7608,0.7596,0.7605,1156440000.0
2005-08-18 05:00:00,0.7604,0.7605,0.7599,0.7605,930180000.0
2005-08-18 06:00:00,0.7604,0.7608,0.7604,0.7605,980460000.0
2005-08-18 07:00:00,0.7606,0.7606,0.7598,0.76,804480000.0
2005-08-18 08:00:00,0.7599,0.7609,0.7599,0.7603,1231860000.0
2005-08-18 09:00:00,0.7601,0.7609,0.7598,0.7599,1432980000.0
2005-08-18 10:00:00,0.7598,0.76,0.7589,0.7592,1382700000.0
2005-08-18 11:00:00,0.759,0.7592,0.7553,0.7568,1332420000.0
2005-08-18 12:00:00,0.7566,0.7569,0.7556,0.7557,1307280000.0
2005-08-18 13:00:00,0.7556,0.7559,0.755,0.7557,1257000000.0
2005-08-18 14:00:00,0.7558,0.7559,0.7539,0.754,1432980000.0
2005-08-18 15:00:00,0.7543,0.7548,0.7531,0.7539,1458120000.0
2005-08-18 16:00:00,0.7541,0.7547,0.7534,0.7546,1382700000.0
2005-08-18 17:00:00,0.7545,0.7548,0.7532,0.7532,1307280000.0
2005-08-18 18:00:00,0.7532,0.7544,0.7529,0.7538,1131300000.0
2005-08-18 19:00:00,0.7537,0.7541,0.7529,0.753,804480000.0
2005-08-18 20:00:00,0.7529,0.7531,0.751,0.7521,1282140000.0
2005-08-18 21:00:00,0.752,0.7532,0.7519,0.7529,980460000.0
2005-08-18 22:00:00,0.7529,0.7533,0.7524,0.7529,578220000.0
2005-08-18 23:00:00,0.7529,0.7532,0.7523,0.7529,653640000.0
2005-08-19 00:00:00,0.7529,0.7536,0.7529,0.7533,276540000.0
2005-08-19 01:00:00,0.7534,0.7536,0.7525,0.7532,905040000.0
2005-08-19 02:00:00,0.7531,0.7537,0.7525,0.7525,1206720000.0
2005-08-19 03:00:00,0.7527,0.7533,0.7512,0.7527,1257000000.0
2005-08-19 04:00:00,0.7529,0.7531,0.7524,0.7527,703920000.0
2005-08-19 05:00:00,0.7525,0.7527,0.7525,0.7527,402240000.0
2005-08-19 06:00:00,0.7525,0.7529,0.7519,0.7525,1030740000.0
2005-08-19 07:00:00,0.7524,0.7524,0.7513,0.7518,955320000.0
2005-08-19 08:00:00,0.7517,0.752,0.7508,0.7517,1307280000.0
2005-08-19 09:00:00,0.7516,0.7519,0.7499,0.7499,1432980000.0
2005-08-19 10:00:00,0.75,0.7514,0.7497,0.7511,1458120000.0
2005-08-19 11:00:00,0.7512,0.7534,0.7511,0.7534,1206720000.0
2005-08-19 12:00:00,0.7533,0.7537,0.7524,0.7536,1156440000.0
2005-08-19 13:00:00,0.7534,0.7539,0.7521,0.7521,1206720000.0
2005-08-19 14:00:00,0.7523,0.7526,0.7499,0.7507,1407840000.0
2005-08-19 15:00:00,0.7506,0.7511,0.7498,0.7509,1307280000.0
2005-08-19 16:00:00,0.7508,0.7517,0.7496,0.7501,1458120000.0
2005-08-19 17:00:00,0.7499,0.7506,0.7495,0.7503,1357560000.0
2005-08-19 18:00:00,0.7504,0.7526,0.7503,0.7521,1307280000.0
2005-08-19 19:00:00,0.752,0.7523,0.7509,0.7518,1106160000.0
2005-08-19 20:00:00,0.7519,0.752,0.7506,0.7507,754200000.0
2005-08-19 21:00:00,0.7509,0.7511,0.7507,0.7509,477660000.0
2005-08-19 22:00:00,0.7511,0.7515,0.7505,0.7512,779340000.0
2005-08-22 00:00:00,0.7512,0.7518,0.751,0.7512,980460000.0
2005-08-22 01:00:00,0.7513,0.7516,0.7509,0.7513,527940000.0
2005-08-22 02:00:00,0.7517,0.7527,0.7512,0.7523,1156440000.0
2005-08-22 03:00:00,0.7521,0.7525,0.7517,0.7521,1055880000.0
2005-08-22 04:00:00,0.752,0.7527,0.7518,0.7525,804480000.0
2005-08-22 05:00:00,0.7527,0.7527,0.7523,0.7527,754200000.0
2005-08-22 06:00:00,0.7525,0.7534,0.7525,0.7531,779340000.0
2005-08-22 07:00:00,0.7532,0.7533,0.7525,0.7531,804480000.0
2005-08-22 08:00:00,0.7529,0.7543,0.7521,0.7543,1131300000.0
2005-08-22 09:00:00,0.7541,0.7552,0.7541,0.7549,1357560000.0
2005-08-22 10:00:00,0.7548,0.7549,0.7539,0.7549,1181580000.0
2005-08-22 11:00:00,0.7549,0.7551,0.754,0.755,879900000.0
2005-08-22 12:00:00,0.7549,0.756,0.7549,0.7559,1081020000.0
2005-08-22 13:00:00,0.7561,0.7566,0.756,0.7565,1106160000.0
2005-08-22 14:00:00,0.7564,0.7565,0.755,0.7556,1282140000.0
2005-08-22 15:00:00,0.7557,0.756,0.7549,0.7557,1231860000.0
2005-08-22 16:00:00,0.7556,0.7559,0.7549,0.7558,1055880000.0
2005-08-22 17:00:00,0.7557,0.7557,0.7541,0.755,1307280000.0
2005-08-22 18:00:00,0.7548,0.755,0.7539,0.7549,980460000.0
2005-08-22 19:00:00,0.755,0.7553,0.7543,0.7544,603360000.0
2005-08-22 20:00:00,0.7545,0.7547,0.754,0.7547,1030740000.0
2005-08-22 21:00:00,0.7546,0.7548,0.7541,0.7547,553080000.0
2005-08-22 22:00:00,0.7547,0.7549,0.7541,0.7549,578220000.0
2005-08-22 23:00:00,0.7549,0.7553,0.7546,0.7549,703920000.0
2005-08-23 00:00:00,0.7551,0.7561,0.7549,0.7551,603360000.0
2005-08-23 01:00:00,0.7549,0.7556,0.7546,0.7549,829620000.0
2005-08-23 02:00:00,0.7549,0.7556,0.7543,0.7544,553080000.0
2005-08-23 03:00:00,0.7543,0.7545,0.7538,0.7539,829620000.0
2005-08-23 04:00:00,0.754,0.7549,0.7539,0.7545,1106160000.0
2005-08-23 05:00:00,0.7544,0.7549,0.754,0.7549,729060000.0
2005-08-23 06:00:00,0.7549,0.7551,0.7548,0.7549,653640000.0
2005-08-23 07:00:00,0.7551,0.7559,0.7543,0.7554,1257000000.0
2005-08-23 08:00:00,0.7556,0.7567,0.7551,0.7563,1332420000.0
2005-08-23 09:00:00,0.7564,0.7568,0.7554,0.756,1432980000.0
2005-08-23 10:00:00,0.7559,0.756,0.7549,0.7556,1257000000.0
2005-08-23 11:00:00,0.7558,0.7558,0.7547,0.755,1106160000.0
2005-08-23 12:00:00,0.7551,0.7556,0.7549,0.7551,879900000.0
2005-08-23 13:00:00,0.7552,0.7558,0.7549,0.7553,1181580000.0
2005-08-23 14:00:00,0.7552,0.7554,0.7539,0.7545,1055880000.0
2005-08-23 15:00:00,0.7544,0.7552,0.7541,0.7551,1231860000.0
2005-08-23 16:00:00,0.7552,0.7559,0.7544,0.7544,1332420000.0
2005-08-23 17:00:00,0.7546,0.7554,0.7545,0.7551,1307280000.0
2005-08-23 18:00:00,0.7553,0.756,0.755,0.7557,930180000.0
2005-08-23 19:00:00,0.7558,0.7563,0.7556,0.7561,930180000.0
2005-08-23 20:00:00,0.756,0.7565,0.7553,0.7556,779340000.0
2005-08-23 21:00:00,0.7557,0.7557,0.7549,0.7553,628500000.0
2005-08-23 22:00:00,0.7551,0.7559,0.7551,0.7558,578220000.0
2005-08-23 23:00:00,0.7558,0.7558,0.7549,0.7556,603360000.0
2005-08-24 00:00:00,0.7557,0.7563,0.7553,0.7559,427380000.0
2005-08-24 01:00:00,0.7561,0.7563,0.7551,0.7557,1181580000.0
2005-08-24 02:00:00,0.7556,0.7557,0.7547,0.7549,1005600000.0
2005-08-24 03:00:00,0.7549,0.7551,0.7545,0.7548,1206720000.0
2005-08-24 04:00:00,0.7547,0.7551,0.7545,0.7547,955320000.0
2005-08-24 05:00:00,0.7546,0.7549,0.7544,0.7545,829620000.0
2005-08-24 06:00:00,0.7544,0.7546,0.7519,0.7525,1131300000.0
2005-08-24 07:00:00,0.7524,0.7524,0.7512,0.7521,1055880000.0
2005-08-24 08:00:00,0.752,0.7523,0.7509,0.7517,1407840000.0
2005-08-24 09:00:00,0.7516,0.7519,0.7512,0.7519,1181580000.0
2005-08-24 10:00:00,0.7519,0.7528,0.7519,0.7526,1206720000.0
2005-08-24 11:00:00,0.7524,0.7531,0.752,0.7531,1030740000.0
2005-08-24 12:00:00,0.753,0.7549,0.7524,0.7546,1382700000.0
2005-08-24 13:00:00,0.7547,0.7549,0.7544,0.7549,879900000.0
2005-08-24 14:00:00,0.7549,0.7558,0.7544,0.7557,1332420000.0
2005-08-24 15:00:00,0.7558,0.7572,0.7558,0.7566,1432980000.0
2005-08-24 16:00:00,0.7565,0.7567,0.7556,0.7557,1407840000.0
2005-08-24 17:00:00,0.7557,0.756,0.7543,0.7551,1458120000.0
2005-08-24 18:00:00,0.7552,0.7566,0.7552,0.7565,1030740000.0
2005-08-24 19:00:00,0.7565,0.7567,0.7559,0.7563,1131300000.0
2005-08-24 20:00:00,0.7564,0.7568,0.7559,0.7563,980460000.0
2005-08-24 21:00:00,0.7563,0.7564,0.7557,0.7558,854760000.0
2005-08-24 22:00:00,0.7556,0.7559,0.7554,0.7556,854760000.0
2005-08-24 23:00:00,0.7556,0.7556,0.7548,0.7553,729060000.0
2005-08-25 00:00:00,0.7551,0.7566,0.7551,0.7559,955320000.0
2005-08-25 01:00:00,0.7559,0.7559,0.7551,0.7556,1206720000.0
2005-08-25 02:00:00,0.7561,0.7572,0.7557,0.7571,1005600000.0
2005-08-25 03:00:00,0.757,0.7572,0.7566,0.7569,779340000.0
2005-08-25 04:00:00,0.757,0.7587,0.757,0.7585,1181580000.0
2005-08-25 05:00:00,0.7584,0.7588,0.7581,0.7587,1181580000.0
2005-08-25 06:00:00,0.7586,0.7588,0.7583,0.7583,829620000.0
2005-08-25 07:00:00,0.7584,0.7586,0.7577,0.7579,1156440000.0
2005-08-25 08:00:00,0.7579,0.761,0.7578,0.7609,1407840000.0
2005-08-25 09:00:00,0.7608,0.7612,0.7601,0.7605,1432980000.0
2005-08-25 10:00:00,0.7606,0.7607,0.759,0.7599,1382700000.0
2005-08-25 11:00:00,0.76,0.76,0.7591,0.7597,1181580000.0
2005-08-25 12:00:00,0.7596,0.7603,0.7594,0.7597,1081020000.0
2005-08-25 13:00:00,0.7596,0.7599,0.7589,0.7597,1106160000.0
2005-08-25 14:00:00,0.7596,0.7596,0.7583,0.7585,1282140000.0
2005-08-25 15:00:00,0.7586,0.7599,0.7584,0.7599,1257000000.0
2005-08-25 16:00:00,0.76,0.7605,0.7587,0.7591,1282140000.0
2005-08-25 17:00:00,0.759,0.7605,0.7579,0.7584,1382700000.0
2005-08-25 18:00:00,0.7585,0.7593,0.7579,0.7581,1332420000.0
2005-08-25 19:00:00,0.7583,0.7593,0.7577,0.7589,955320000.0
2005-08-25 20:00:00,0.7588,0.7603,0.7586,0.7598,1231860000.0
2005-08-25 21:00:00,0.7599,0.7603,0.7587,0.7591,1005600000.0
2005-08-25 22:00:00,0.759,0.7599,0.759,0.7594,854760000.0
2005-08-25 23:00:00,0.7594,0.7596,0.7588,0.7589,578220000.0
2005-08-26 00:00:00,0.759,0.7598,0.7588,0.7596,628500000.0
2005-08-26 01:00:00,0.7594,0.7596,0.7572,0.7572,1030740000.0
2005-08-26 02:00:00,0.7571,0.7579,0.757,0.7577,1081020000.0
2005-08-26 03:00:00,0.7578,0.7586,0.7577,0.7585,905040000.0
2005-08-26 04:00:00,0.7586,0.7589,0.7583,0.7586,804480000.0
2005-08-26 05:00:00,0.7585,0.7586,0.7579,0.7585,1081020000.0
2005-08-26 06:00:00,0.7586,0.7592,0.7579,0.7586,1181580000.0
2005-08-26 07:00:00,0.7585,0.7587,0.7579,0.7584,1106160000.0
2005-08-26 08:00:00,0.7583,0.7588,0.7578,0.7584,1307280000.0
2005-08-26 09:00:00,0.7583,0.7598,0.7579,0.759,1483260000.0
2005-08-26 10:00:00,0.7591,0.7596,0.7583,0.7589,1332420000.0
2005-08-26 11:00:00,0.7586,0.7593,0.7585,0.7589,1081020000.0
2005-08-26 12:00:00,0.759,0.7596,0.7589,0.7589,779340000.0
2005-08-26 13:00:00,0.7589,0.7594,0.7588,0.7592,980460000.0
2005-08-26 14:00:00,0.7591,0.7597,0.7588,0.7596,1106160000.0
2005-08-26 15:00:00,0.7597,0.7603,0.7593,0.7601,1131300000.0
2005-08-26 16:00:00,0.7603,0.7603,0.7589,0.7589,1307280000.0
2005-08-26 17:00:00,0.7588,0.7589,0.7578,0.7578,1131300000.0
2005-08-26 18:00:00,0.7578,0.7585,0.7576,0.7578,930180000.0
2005-08-26 19:00:00,0.7577,0.7578,0.7556,0.7559,1181580000.0
2005-08-26 20:00:00,0.7559,0.7561,0.755,0.7553,1206720000.0
2005-08-26 21:00:00,0.7552,0.7559,0.7549,0.7559,628500000.0
2005-08-26 22:00:00,0.756,0.7562,0.7554,0.7558,1030740000.0
2005-08-29 00:00:00,0.7549,0.7557,0.7549,0.7554,628500000.0
2005-08-29 01:00:00,0.7556,0.7568,0.7553,0.7559,1332420000.0
2005-08-29 02:00:00,0.7561,0.757,0.7556,0.7569,1206720000.0
2005-08-29 03:00:00,0.7568,0.7574,0.7546,0.7546,1106160000.0
2005-08-29 04:00:00,0.7547,0.7556,0.7541,0.7549,1055880000.0
2005-08-29 05:00:00,0.7549,0.7557,0.7549,0.7557,703920000.0
2005-08-29 06:00:00,0.7556,0.7556,0.7549,0.7549,779340000.0
2005-08-29 07:00:00,0.7551,0.7561,0.7551,0.7559,1005600000.0
2005-08-29 08:00:00,0.7563,0.7566,0.7559,0.7565,1005600000.0
2005-08-29 09:00:00,0.7566,0.7566,0.7549,0.7549,879900000.0
2005-08-29 10:00:00,0.7548,0.7557,0.7548,0.7549,980460000.0
2005-08-29 11:00:00,0.7551,0.7556,0.7549,0.7551,729060000.0
2005-08-29 12:00:00,0.7549,0.7551,0.7541,0.7549,402240000.0
2005-08-29 13:00:00,0.7549,0.7549,0.7545,0.7545,1131300000.0
2005-08-29 14:00:00,0.7546,0.7548,0.7538,0.7543,1257000000.0
2005-08-29 15:00:00,0.7544,0.7547,0.754,0.7546,1206720000.0
2005-08-29 16:00:00,0.7548,0.7548,0.7532,0.7532,1257000000.0
2005-08-29 17:00:00,0.7533,0.7537,0.7516,0.7516,1131300000.0
2005-08-29 18:00:00,0.7517,0.7525,0.7516,0.7521,1055880000.0
2005-08-29 19:00:00,0.752,0.7525,0.7517,0.7525,703920000.0
2005-08-29 20:00:00,0.7527,0.7527,0.752,0.7525,678780000.0
2005-08-29 21:00:00,0.7527,0.7527,0.7525,0.7525,201120000.0
2005-08-29 22:00:00,0.7524,0.7529,0.7524,0.7527,527940000.0
2005-08-29 23:00:00,0.7527,0.7527,0.7497,0.7498,1081020000.0
2005-08-30 00:00:00,0.7498,0.7517,0.7488,0.7511,1081020000.0
2005-08-30 01:00:00,0.7509,0.7516,0.7501,0.7506,1055880000.0
2005-08-30 02:00:00,0.7507,0.7513,0.7503,0.7507,905040000.0
2005-08-30 03:00:00,0.7506,0.7511,0.7498,0.7511,1206720000.0
2005-08-30 04:00:00,0.7509,0.7511,0.7479,0.7488,1257000000.0
2005-08-30 05:00:00,0.7488,0.7498,0.7479,0.7483,1382700000.0
2005-08-30 06:00:00,0.7484,0.7492,0.7478,0.7488,1030740000.0
2005-08-30 07:00:00,0.7486,0.7495,0.7478,0.7485,1307280000.0
2005-08-30 08:00:00,0.7486,0.7499,0.7473,0.7497,1458120000.0
2005-08-30 09:00:00,0.7496,0.7503,0.749,0.7492,1332420000.0
2005-08-30 10:00:00,0.7491,0.7496,0.7484,0.7491,1432980000.0
2005-08-30 11:00:00,0.7492,0.75,0.7488,0.749,1231860000.0
2005-08-30 12:00:00,0.7491,0.7492,0.7466,0.7471,1131300000.0
2005-08-30 13:00:00,0.7471,0.7485,0.7468,0.7482,1106160000.0
2005-08-30 14:00:00,0.7483,0.7483,0.7466,0.7472,1332420000.0
2005-08-30 15:00:00,0.7472,0.7478,0.7467,0.7475,1382700000.0
2005-08-30 16:00:00,0.7472,0.7478,0.7465,0.7478,1458120000.0
2005-08-30 17:00:00,0.7478,0.7488,0.7466,0.7467,1407840000.0
2005-08-30 18:00:00,0.7466,0.7478,0.7463,0.7475,1307280000.0
2005-08-30 19:00:00,0.7476,0.748,0.7475,0.7478,703920000.0
2005-08-30 20:00:00,0.7479,0.7482,0.7472,0.7479,1055880000.0
2005-08-30 21:00:00,0.7478,0.748,0.7475,0.7478,1055880000.0
2005-08-30 22:00:00,0.7478,0.7492,0.7476,0.749,729060000.0
2005-08-30 23:00:00,0.7488,0.749,0.7482,0.7485,1055880000.0
2005-08-31 00:00:00,0.7484,0.7485,0.7471,0.7471,804480000.0
2005-08-31 01:00:00,0.747,0.7478,0.7464,0.7466,1231860000.0
2005-08-31 02:00:00,0.7467,0.7477,0.7463,0.7466,1181580000.0
2005-08-31 03:00:00,0.7467,0.7495,0.7464,0.7495,1483260000.0
2005-08-31 04:00:00,0.7493,0.7498,0.7478,0.7485,1483260000.0
2005-08-31 05:00:00,0.7487,0.7487,0.7473,0.7476,1081020000.0
2005-08-31 06:00:00,0.7477,0.7483,0.7464,0.7468,1106160000.0
2005-08-31 07:00:00,0.7468,0.7476,0.7466,0.747,1332420000.0
2005-08-31 08:00:00,0.7469,0.7477,0.7465,0.7469,1432980000.0
2005-08-31 09:00:00,0.7468,0.7477,0.7468,0.7473,1231860000.0
2005-08-31 10:00:00,0.7475,0.7487,0.7473,0.7478,1206720000.0
2005-08-31 11:00:00,0.7478,0.7479,0.747,0.7472,1106160000.0
2005-08-31 12:00:00,0.7471,0.7473,0.7462,0.7466,1106160000.0
2005-08-31 13:00:00,0.7465,0.747,0.7456,0.7458,1357560000.0
2005-08-31 14:00:00,0.7458,0.7487,0.7457,0.7487,1432980000.0
2005-08-31 15:00:00,0.7486,0.7489,0.747,0.7487,1357560000.0
2005-08-31 16:00:00,0.7489,0.752,0.7488,0.7509,1508400000.0
2005-08-31 17:00:00,0.751,0.7514,0.7503,0.7513,1382700000.0
2005-08-31 18:00:00,0.7512,0.7541,0.7512,0.7531,1407840000.0
2005-08-31 19:00:00,0.753,0.7537,0.7526,0.7534,1257000000.0
2005-08-31 20:00:00,0.7533,0.754,0.7533,0.7537,1206720000.0
2005-08-31 21:00:00,0.7538,0.7545,0.7534,0.7543,1030740000.0
2005-08-31 22:00:00,0.7544,0.7556,0.7543,0.7551,1030740000.0
2005-08-31 23:00:00,0.7551,0.7551,0.7544,0.7544,754200000.0
2005-09-01 00:00:00,0.7543,0.7546,0.7538,0.7539,804480000.0
2005-09-01 01:00:00,0.7538,0.754,0.7534,0.7539,779340000.0
2005-09-01 02:00:00,0.7543,0.7547,0.7534,0.7547,879900000.0
2005-09-01 03:00:00,0.7548,0.7556,0.7543,0.7546,1282140000.0
2005-09-01 04:00:00,0.7545,0.7549,0.754,0.754,729060000.0
2005-09-01 05:00:00,0.7541,0.7548,0.754,0.7548,829620000.0
2005-09-01 06:00:00,0.7549,0.7551,0.7546,0.7549,829620000.0
2005-09-01 07:00:00,0.7549,0.7551,0.7548,0.7549,553080000.0
2005-09-01 08:00:00,0.7551,0.7554,0.7541,0.7548,1282140000.0
2005-09-01 09:00:00,0.7549,0.7559,0.754,0.7552,1432980000.0
2005-09-01 10:00:00,0.7551,0.7564,0.7551,0.7561,1231860000.0
2005-09-01 11:00:00,0.756,0.7563,0.7557,0.7563,1005600000.0
2005-09-01 12:00:00,0.7561,0.7577,0.7561,0.7571,1206720000.0
2005-09-01 13:00:00,0.7569,0.7577,0.7565,0.7568,1257000000.0
2005-09-01 14:00:00,0.7569,0.7586,0.7561,0.7586,1382700000.0
2005-09-01 15:00:00,0.7585,0.7586,0.7579,0.758,1307280000.0
2005-09-01 16:00:00,0.7579,0.7619,0.7579,0.7616,1483260000.0
2005-09-01 17:00:00,0.7614,0.7619,0.7605,0.7613,1508400000.0
2005-09-01 18:00:00,0.7616,0.7619,0.7603,0.7612,1307280000.0
2005-09-01 19:00:00,0.7613,0.762,0.7613,0.762,955320000.0
2005-09-01 20:00:00,0.7619,0.7635,0.7619,0.7622,1458120000.0
2005-09-01 21:00:00,0.7624,0.7625,0.7612,0.7616,1030740000.0
2005-09-01 22:00:00,0.7617,0.7626,0.7612,0.7624,930180000.0
2005-09-01 23:00:00,0.7624,0.7628,0.7619,0.7621,754200000.0
2005-09-02 00:00:00,0.762,0.7624,0.7612,0.7619,930180000.0
2005-09-02 01:00:00,0.7619,0.7626,0.7619,0.7624,930180000.0
2005-09-02 02:00:00,0.7621,0.763,0.7612,0.7629,1055880000.0
2005-09-02 03:00:00,0.763,0.7631,0.7618,0.7621,1005600000.0
2005-09-02 04:00:00,0.7622,0.7629,0.7619,0.7624,1030740000.0
2005-09-02 05:00:00,0.7626,0.7633,0.7621,0.7631,804480000.0
2005-09-02 06:00:00,0.7633,0.7637,0.7629,0.7635,502800000.0
2005-09-02 07:00:00,0.7637,0.7637,0.763,0.7633,779340000.0
2005-09-02 08:00:00,0.7631,0.7647,0.7631,0.7647,1131300000.0
2005-09-02 09:00:00,0.7646,0.7655,0.7641,0.765,1257000000.0
2005-09-02 10:00:00,0.765,0.7664,0.7648,0.7655,1458120000.0
2005-09-02 11:00:00,0.7653,0.766,0.7651,0.7659,1307280000.0
2005-09-02 12:00:00,0.7658,0.766,0.7651,0.7654,1131300000.0
2005-09-02 13:00:00,0.7653,0.7657,0.7645,0.7652,1307280000.0
2005-09-02 14:00:00,0.7651,0.7658,0.763,0.7637,1508400000.0
2005-09-02 15:00:00,0.7635,0.7642,0.7616,0.7637,1483260000.0
2005-09-02 16:00:00,0.7638,0.765,0.763,0.7634,1407840000.0
2005-09-02 17:00:00,0.7633,0.765,0.763,0.765,1357560000.0
2005-09-02 18:00:00,0.7647,0.7658,0.7644,0.7646,1332420000.0
2005-09-02 19:00:00,0.7647,0.7651,0.7644,0.7649,729060000.0
2005-09-02 20:00:00,0.765,0.7651,0.7647,0.765,502800000.0
2005-09-02 21:00:00,0.7649,0.7654,0.7647,0.7654,603360000.0
2005-09-02 22:00:00,0.7657,0.7658,0.7649,0.7649,804480000.0
2005-09-05 00:00:00,0.7638,0.7657,0.7634,0.7653,653640000.0
2005-09-05 01:00:00,0.7651,0.7667,0.7651,0.7664,955320000.0
2005-09-05 02:00:00,0.7662,0.7664,0.7654,0.766,879900000.0
2005-09-05 03:00:00,0.766,0.7686,0.7654,0.7684,829620000.0
2005-09-05 04:00:00,0.7681,0.7692,0.768,0.769,1005600000.0
2005-09-05 05:00:00,0.7692,0.7693,0.7677,0.7681,1030740000.0
2005-09-05 06:00:00,0.7684,0.769,0.768,0.7686,1156440000.0
2005-09-05 07:00:00,0.7687,0.7692,0.7684,0.769,1005600000.0
2005-09-05 08:00:00,0.7691,0.7693,0.7677,0.768,1206720000.0
2005-09-05 09:00:00,0.7679,0.7682,0.7669,0.767,1106160000.0
2005-09-05 10:00:00,0.767,0.7688,0.767,0.7686,1357560000.0
2005-09-05 11:00:00,0.7687,0.7687,0.7684,0.7684,1005600000.0
2005-09-05 12:00:00,0.7685,0.7686,0.7674,0.7674,1081020000.0
2005-09-05 13:00:00,0.7675,0.7684,0.7673,0.768,804480000.0
2005-09-05 14:00:00,0.7679,0.769,0.7675,0.7689,1081020000.0
2005-09-05 15:00:00,0.7687,0.7688,0.7681,0.7685,930180000.0
2005-09-05 16:00:00,0.7684,0.7689,0.7673,0.7675,1282140000.0
2005-09-05 17:00:00,0.7677,0.7681,0.7672,0.768,905040000.0
2005-09-05 18:00:00,0.7681,0.7681,0.7669,0.767,653640000.0
2005-09-05 19:00:00,0.7669,0.7675,0.7668,0.7674,578220000.0
2005-09-05 20:00:00,0.7675,0.7675,0.767,0.767,251400000.0
2005-09-05 21:00:00,0.7671,0.7673,0.767,0.7673,301680000.0
2005-09-05 22:00:00,0.7674,0.7676,0.7671,0.7671,578220000.0
2005-09-05 23:00:00,0.7671,0.7686,0.7671,0.7684,955320000.0
2005-09-06 00:00:00,0.7681,0.7685,0.7664,0.767,1156440000.0
2005-09-06 01:00:00,0.7669,0.7673,0.7661,0.7662,1231860000.0
2005-09-06 02:00:00,0.7661,0.7671,0.766,0.7662,1483260000.0
2005-09-06 03:00:00,0.7661,0.7669,0.766,0.7669,1407840000.0
2005-09-06 04:00:00,0.767,0.767,0.7662,0.7664,1231860000.0
2005-09-06 05:00:00,0.7664,0.7667,0.766,0.7662,1282140000.0
2005-09-06 06:00:00,0.7663,0.7664,0.7648,0.7658,1257000000.0
2005-09-06 07:00:00,0.7659,0.767,0.7657,0.7668,1081020000.0
2005-09-06 08:00:00,0.7669,0.7671,0.7655,0.7664,1307280000.0
2005-09-06 09:00:00,0.7665,0.7671,0.7647,0.765,1432980000.0
2005-09-06 10:00:00,0.7649,0.7666,0.7649,0.766,1282140000.0
2005-09-06 11:00:00,0.7661,0.7665,0.7657,0.7665,1081020000.0
2005-09-06 12:00:00,0.7664,0.7671,0.766,0.767,980460000.0
2005-09-06 13:00:00,0.7671,0.7671,0.7661,0.7665,955320000.0
2005-09-06 14:00:00,0.7666,0.7685,0.7666,0.7679,1407840000.0
2005-09-06 15:00:00,0.7678,0.7682,0.767,0.7682,1231860000.0
2005-09-06 16:00:00,0.7681,0.7681,0.7659,0.767,1458120000.0
2005-09-06 17:00:00,0.7669,0.767,0.7653,0.7666,1231860000.0
2005-09-06 18:00:00,0.7667,0.7677,0.7667,0.767,955320000.0
2005-09-06 19:00:00,0.7669,0.7682,0.7664,0.7681,980460000.0
2005-09-06 20:00:00,0.768,0.7687,0.7679,0.7685,905040000.0
2005-09-06 21:00:00,0.7681,0.7685,0.7678,0.768,804480000.0
2005-09-06 22:00:00,0.768,0.7681,0.7672,0.7675,779340000.0
2005-09-06 23:00:00,0.7677,0.7685,0.7673,0.7684,628500000.0
2005-09-07 00:00:00,0.7685,0.7687,0.7681,0.7681,703920000.0
2005-09-07 01:00:00,0.7684,0.7692,0.7678,0.7689,1156440000.0
2005-09-07 02:00:00,0.7688,0.769,0.7669,0.7681,1181580000.0
2005-09-07 03:00:00,0.7684,0.7695,0.7673,0.7673,1231860000.0
2005-09-07 04:00:00,0.767,0.7672,0.766,0.767,1106160000.0
2005-09-07 05:00:00,0.767,0.7673,0.7668,0.7671,980460000.0
2005-09-07 06:00:00,0.7672,0.7678,0.767,0.7671,1081020000.0
2005-09-07 07:00:00,0.767,0.7678,0.767,0.7673,955320000.0
2005-09-07 08:00:00,0.7675,0.7694,0.7675,0.7694,1332420000.0
2005-09-07 09:00:00,0.7693,0.77,0.7685,0.7699,1307280000.0
2005-09-07 10:00:00,0.7698,0.7699,0.7675,0.7678,1206720000.0
2005-09-07 11:00:00,0.7677,0.7685,0.7675,0.7684,1055880000.0
2005-09-07 12:00:00,0.7685,0.769,0.7672,0.7678,1332420000.0
2005-09-07 13:00:00,0.7677,0.7684,0.767,0.767,1332420000.0
2005-09-07 14:00:00,0.7671,0.7685,0.767,0.7681,1332420000.0
2005-09-07 15:00:00,0.768,0.7681,0.7655,0.7677,1432980000.0
2005-09-07 16:00:00,0.7675,0.7685,0.766,0.7681,1181580000.0
2005-09-07 17:00:00,0.768,0.7684,0.767,0.7681,1307280000.0
2005-09-07 18:00:00,0.7684,0.7691,0.768,0.7688,779340000.0
2005-09-07 19:00:00,0.7687,0.7691,0.768,0.768,1181580000.0
2005-09-07 20:00:00,0.7681,0.7685,0.7662,0.7669,1206720000.0
2005-09-07 21:00:00,0.7668,0.767,0.7659,0.7659,879900000.0
2005-09-07 22:00:00,0.766,0.7662,0.7651,0.7654,854760000.0
2005-09-07 23:00:00,0.7654,0.7662,0.7651,0.7657,930180000.0
2005-09-08 00:00:00,0.7654,0.7662,0.7651,0.766,955320000.0
2005-09-08 01:00:00,0.766,0.767,0.766,0.7668,980460000.0
2005-09-08 02:00:00,0.7669,0.7672,0.7661,0.7662,980460000.0
2005-09-08 03:00:00,0.7661,0.7689,0.766,0.7685,1231860000.0
2005-09-08 04:00:00,0.7681,0.7697,0.7681,0.7692,1106160000.0
2005-09-08 05:00:00,0.7693,0.7695,0.7688,0.769,678780000.0
2005-09-08 06:00:00,0.7691,0.7691,0.7689,0.7689,527940000.0
2005-09-08 07:00:00,0.769,0.7697,0.769,0.7694,980460000.0
2005-09-08 08:00:00,0.7695,0.7705,0.7692,0.77,1332420000.0
2005-09-08 09:00:00,0.7701,0.7701,0.769,0.7691,1282140000.0
2005-09-08 10:00:00,0.7692,0.7697,0.769,0.7693,1081020000.0
2005-09-08 11:00:00,0.7692,0.7695,0.768,0.7685,1382700000.0
2005-09-08 12:00:00,0.7684,0.7687,0.768,0.7685,955320000.0
2005-09-08 13:00:00,0.7684,0.7693,0.7682,0.769,1206720000.0
2005-09-08 14:00:00,0.769,0.7722,0.769,0.7722,1382700000.0
2005-09-08 15:00:00,0.7721,0.7731,0.7719,0.7721,1432980000.0
2005-09-08 16:00:00,0.772,0.7721,0.7705,0.7715,1382700000.0
2005-09-08 17:00:00,0.7717,0.7717,0.7699,0.7707,1407840000.0
2005-09-08 18:00:00,0.7706,0.772,0.7706,0.771,980460000.0
2005-09-08 19:00:00,0.7711,0.7719,0.7707,0.7713,980460000.0
2005-09-08 20:00:00,0.7715,0.7724,0.7713,0.772,754200000.0
2005-09-08 21:00:00,0.7721,0.7728,0.772,0.7727,452520000.0
2005-09-08 22:00:00,0.7726,0.773,0.7726,0.7729,578220000.0
2005-09-08 23:00:00,0.7729,0.773,0.7724,0.7726,779340000.0
2005-09-09 00:00:00,0.7727,0.7728,0.7719,0.772,829620000.0
2005-09-09 01:00:00,0.7719,0.7722,0.7713,0.7715,829620000.0
2005-09-09 02:00:00,0.7713,0.7717,0.7705,0.7709,1156440000.0
2005-09-09 03:00:00,0.771,0.7711,0.7706,0.7711,1156440000.0
2005-09-09 04:00:00,0.771,0.7717,0.771,0.771,1156440000.0
2005-09-09 05:00:00,0.771,0.7713,0.7708,0.771,1081020000.0
2005-09-09 06:00:00,0.771,0.7717,0.771,0.7713,804480000.0
2005-09-09 07:00:00,0.7712,0.7713,0.7709,0.7712,804480000.0
2005-09-09 08:00:00,0.771,0.7718,0.7708,0.7715,1257000000.0
2005-09-09 09:00:00,0.7717,0.7728,0.7713,0.7715,1432980000.0
2005-09-09 10:00:00,0.7717,0.7726,0.7714,0.7724,1106160000.0
2005-09-09 11:00:00,0.772,0.773,0.7708,0.7711,1156440000.0
2005-09-09 12:00:00,0.7712,0.7714,0.771,0.7711,854760000.0
2005-09-09 13:00:00,0.771,0.7719,0.7706,0.7717,1131300000.0
2005-09-09 14:00:00,0.7715,0.7741,0.7714,0.7738,1231860000.0
2005-09-09 15:00:00,0.7737,0.7738,0.7725,0.7728,1307280000.0
2005-09-09 16:00:00,0.7727,0.7745,0.7726,0.7744,1307280000.0
2005-09-09 17:00:00,0.7742,0.775,0.7725,0.7728,1458120000.0
2005-09-09 18:00:00,0.7729,0.7735,0.7727,0.7735,1257000000.0
2005-09-09 19:00:00,0.7734,0.7738,0.7722,0.7733,1106160000.0
2005-09-09 20:00:00,0.7732,0.7739,0.7732,0.7739,779340000.0
2005-09-09 21:00:00,0.7738,0.7742,0.7737,0.7742,653640000.0
2005-09-09 22:00:00,0.7741,0.7755,0.774,0.775,1156440000.0
2005-09-12 00:00:00,0.7746,0.7746,0.7738,0.7744,729060000.0
2005-09-12 01:00:00,0.7742,0.7761,0.7741,0.776,1055880000.0
2005-09-12 02:00:00,0.7761,0.7761,0.775,0.775,1282140000.0
2005-09-12 03:00:00,0.7749,0.775,0.774,0.7742,955320000.0
2005-09-12 04:00:00,0.774,0.7742,0.7722,0.7722,1282140000.0
2005-09-12 05:00:00,0.7724,0.7726,0.7717,0.7724,1156440000.0
2005-09-12 06:00:00,0.7726,0.7731,0.7724,0.7724,1081020000.0
2005-09-12 07:00:00,0.7726,0.773,0.7718,0.773,955320000.0
2005-09-12 08:00:00,0.7729,0.773,0.7713,0.7715,1307280000.0
2005-09-12 09:00:00,0.7714,0.7718,0.7708,0.7714,1332420000.0
2005-09-12 10:00:00,0.7713,0.772,0.771,0.7719,1106160000.0
2005-09-12 11:00:00,0.7718,0.7721,0.7713,0.7717,1005600000.0
2005-09-12 12:00:00,0.7715,0.7717,0.7706,0.7709,1106160000.0
2005-09-12 13:00:00,0.771,0.772,0.7708,0.772,1131300000.0
2005-09-12 14:00:00,0.772,0.7724,0.77,0.7707,1307280000.0
2005-09-12 15:00:00,0.7708,0.7721,0.7707,0.7714,1357560000.0
2005-09-12 16:00:00,0.7713,0.772,0.77,0.772,1357560000.0
2005-09-12 17:00:00,0.7719,0.772,0.7711,0.7719,1156440000.0
2005-09-12 18:00:00,0.7718,0.772,0.7705,0.7712,1156440000.0
2005-09-12 19:00:00,0.7711,0.7712,0.7708,0.7709,527940000.0
2005-09-12 20:00:00,0.7708,0.7709,0.7692,0.77,1206720000.0
2005-09-12 21:00:00,0.7702,0.7702,0.7692,0.7694,879900000.0
2005-09-12 22:00:00,0.7693,0.7695,0.7685,0.7685,905040000.0
2005-09-12 23:00:00,0.7685,0.7692,0.7679,0.7684,829620000.0
2005-09-13 00:00:00,0.7686,0.7692,0.7684,0.7691,729060000.0
2005-09-13 01:00:00,0.7692,0.7697,0.7688,0.7692,930180000.0
2005-09-13 02:00:00,0.7691,0.7693,0.767,0.7673,1030740000.0
2005-09-13 03:00:00,0.7675,0.7699,0.7672,0.7698,1282140000.0
2005-09-13 04:00:00,0.7699,0.77,0.7687,0.7691,930180000.0
2005-09-13 05:00:00,0.769,0.77,0.769,0.77,955320000.0
2005-09-13 06:00:00,0.7701,0.7708,0.7698,0.7705,1181580000.0
2005-09-13 07:00:00,0.7706,0.7708,0.77,0.7707,1156440000.0
2005-09-13 08:00:00,0.7706,0.7706,0.7689,0.7691,1483260000.0
2005-09-13 09:00:00,0.7692,0.7698,0.7691,0.7698,1206720000.0
2005-09-13 10:00:00,0.77,0.7705,0.769,0.769,1357560000.0
2005-09-13 11:00:00,0.769,0.7699,0.7685,0.7686,1206720000.0
2005-09-13 12:00:00,0.7687,0.7693,0.768,0.7684,1106160000.0
2005-09-13 13:00:00,0.7682,0.7684,0.7671,0.7681,1382700000.0
2005-09-13 14:00:00,0.768,0.7701,0.767,0.77,1407840000.0
2005-09-13 15:00:00,0.77,0.77,0.7679,0.768,1458120000.0
2005-09-13 16:00:00,0.7679,0.769,0.7678,0.7688,1382700000.0
2005-09-13 17:00:00,0.7687,0.7688,0.7673,0.7674,1382700000.0
2005-09-13 18:00:00,0.7675,0.7678,0.767,0.7675,1231860000.0
2005-09-13 19:00:00,0.7674,0.768,0.7671,0.768,527940000.0
2005-09-13 20:00:00,0.768,0.7687,0.7678,0.7684,729060000.0
2005-09-13 21:00:00,0.7682,0.7689,0.7681,0.7685,628500000.0
2005-09-13 22:00:00,0.7686,0.7688,0.7681,0.7681,754200000.0
2005-09-13 23:00:00,0.7681,0.7692,0.7681,0.7689,804480000.0
2005-09-14 00:00:00,0.7688,0.7693,0.7685,0.7689,603360000.0
2005-09-14 01:00:00,0.7688,0.7699,0.7686,0.7699,1181580000.0
2005-09-14 02:00:00,0.77,0.77,0.769,0.7692,1081020000.0
2005-09-14 03:00:00,0.7691,0.7708,0.7691,0.7706,905040000.0
2005-09-14 04:00:00,0.7704,0.7706,0.7701,0.7705,980460000.0
2005-09-14 05:00:00,0.7704,0.7713,0.7701,0.7701,1081020000.0
2005-09-14 06:00:00,0.7704,0.771,0.7701,0.771,729060000.0
2005-09-14 07:00:00,0.771,0.7711,0.7692,0.7695,980460000.0
2005-09-14 08:00:00,0.7697,0.7702,0.769,0.7693,1231860000.0
2005-09-14 09:00:00,0.7692,0.7705,0.7692,0.7704,1307280000.0
2005-09-14 10:00:00,0.7705,0.7705,0.7697,0.7701,1181580000.0
2005-09-14 11:00:00,0.7702,0.7705,0.7697,0.7705,1106160000.0
2005-09-14 12:00:00,0.7702,0.771,0.7702,0.7705,980460000.0
2005-09-14 13:00:00,0.7706,0.7721,0.7704,0.7718,1257000000.0
2005-09-14 14:00:00,0.7717,0.7725,0.771,0.7718,1458120000.0
2005-09-14 15:00:00,0.7719,0.7728,0.771,0.7727,1483260000.0
2005-09-14 16:00:00,0.7726,0.7734,0.7719,0.7721,1382700000.0
2005-09-14 17:00:00,0.7722,0.7726,0.7699,0.7708,1407840000.0
2005-09-14 18:00:00,0.7706,0.7711,0.77,0.7705,1106160000.0
2005-09-14 19:00:00,0.7705,0.771,0.7702,0.7707,779340000.0
2005-09-14 20:00:00,0.7706,0.771,0.7701,0.7708,829620000.0
2005-09-14 21:00:00,0.7709,0.7712,0.7707,0.7711,553080000.0
2005-09-14 22:00:00,0.7713,0.7717,0.771,0.7715,452520000.0
2005-09-14 23:00:00,0.7715,0.7718,0.77,0.7707,1081020000.0
2005-09-15 00:00:00,0.7708,0.771,0.77,0.77,553080000.0
2005-09-15 01:00:00,0.7701,0.7705,0.7698,0.7701,678780000.0
2005-09-15 02:00:00,0.7699,0.7708,0.7695,0.7697,729060000.0
2005-09-15 03:00:00,0.7695,0.7698,0.7689,0.7691,1131300000.0
2005-09-15 04:00:00,0.7692,0.7692,0.768,0.7684,1030740000.0
2005-09-15 05:00:00,0.7685,0.769,0.768,0.7689,1030740000.0
2005-09-15 06:00:00,0.769,0.7692,0.7684,0.7685,829620000.0
2005-09-15 07:00:00,0.7686,0.7698,0.7684,0.7689,1131300000.0
2005-09-15 08:00:00,0.7688,0.769,0.7679,0.768,1282140000.0
2005-09-15 09:00:00,0.768,0.7684,0.7669,0.7679,1407840000.0
2005-09-15 10:00:00,0.768,0.7688,0.7677,0.768,1357560000.0
2005-09-15 11:00:00,0.768,0.7692,0.7678,0.769,1382700000.0
2005-09-15 12:00:00,0.769,0.7694,0.7686,0.769,1181580000.0
2005-09-15 13:00:00,0.769,0.7695,0.7688,0.7694,1005600000.0
2005-09-15 14:00:00,0.7695,0.771,0.7687,0.7691,1483260000.0
2005-09-15 15:00:00,0.7692,0.7697,0.768,0.7682,1407840000.0
2005-09-15 16:00:00,0.7682,0.7682,0.7664,0.7669,1483260000.0
2005-09-15 17:00:00,0.767,0.7675,0.7654,0.766,1407840000.0
2005-09-15 18:00:00,0.7659,0.7675,0.7652,0.767,1407840000.0
2005-09-15 19:00:00,0.7669,0.767,0.7661,0.7662,879900000.0
2005-09-15 20:00:00,0.7661,0.7665,0.7657,0.7661,729060000.0
2005-09-15 21:00:00,0.7664,0.7665,0.7659,0.7662,779340000.0
2005-09-15 22:00:00,0.7661,0.7669,0.7661,0.7666,603360000.0
2005-09-15 23:00:00,0.7666,0.7675,0.7666,0.7672,553080000.0
2005-09-16 00:00:00,0.7671,0.7681,0.7671,0.7677,578220000.0
2005-09-16 01:00:00,0.7675,0.7675,0.7664,0.7667,678780000.0
2005-09-16 02:00:00,0.7668,0.767,0.764,0.7648,1156440000.0
2005-09-16 03:00:00,0.7647,0.7654,0.7642,0.7651,879900000.0
2005-09-16 04:00:00,0.7653,0.7679,0.7651,0.7679,1181580000.0
2005-09-16 05:00:00,0.7678,0.7687,0.7673,0.7687,1106160000.0
2005-09-16 06:00:00,0.7686,0.7693,0.7681,0.7691,1357560000.0
2005-09-16 07:00:00,0.7691,0.7698,0.7688,0.7691,1282140000.0
2005-09-16 08:00:00,0.769,0.7694,0.768,0.7692,1432980000.0
2005-09-16 09:00:00,0.7693,0.7705,0.7681,0.7686,1432980000.0
2005-09-16 10:00:00,0.7685,0.7691,0.7679,0.7679,1382700000.0
2005-09-16 11:00:00,0.768,0.7687,0.7679,0.7687,1106160000.0
2005-09-16 12:00:00,0.7686,0.769,0.768,0.7685,1106160000.0
2005-09-16 13:00:00,0.7684,0.7693,0.7682,0.769,980460000.0
2005-09-16 14:00:00,0.769,0.769,0.767,0.768,1357560000.0
2005-09-16 15:00:00,0.7675,0.769,0.7664,0.7667,1432980000.0
2005-09-16 16:00:00,0.7668,0.7678,0.7653,0.7668,1483260000.0
2005-09-16 17:00:00,0.7667,0.7674,0.7664,0.7664,1458120000.0
2005-09-16 18:00:00,0.7665,0.767,0.7657,0.7658,1106160000.0
2005-09-16 19:00:00,0.7659,0.7662,0.7655,0.7662,1131300000.0
2005-09-16 20:00:00,0.7664,0.7672,0.766,0.7672,1231860000.0
2005-09-16 21:00:00,0.7673,0.7675,0.767,0.7673,754200000.0
2005-09-16 22:00:00,0.7675,0.7678,0.7669,0.7675,1156440000.0
2005-09-19 00:00:00,0.7659,0.7661,0.7654,0.7657,829620000.0
2005-09-19 01:00:00,0.7658,0.766,0.7642,0.7646,1030740000.0
2005-09-19 02:00:00,0.7647,0.7659,0.7647,0.7651,905040000.0
2005-09-19 03:00:00,0.765,0.7651,0.7641,0.7646,1005600000.0
2005-09-19 04:00:00,0.7647,0.7648,0.7638,0.7642,729060000.0
2005-09-19 05:00:00,0.7647,0.7651,0.7642,0.7644,703920000.0
2005-09-19 06:00:00,0.7647,0.7647,0.764,0.7644,703920000.0
2005-09-19 07:00:00,0.7642,0.7644,0.7626,0.7628,1257000000.0
2005-09-19 08:00:00,0.7627,0.7627,0.7612,0.7625,1332420000.0
2005-09-19 09:00:00,0.7626,0.7638,0.7619,0.7621,1332420000.0
2005-09-19 10:00:00,0.762,0.7642,0.762,0.764,1181580000.0
2005-09-19 11:00:00,0.7641,0.7642,0.7634,0.7641,1081020000.0
2005-09-19 12:00:00,0.7642,0.7645,0.7634,0.764,1156440000.0
2005-09-19 13:00:00,0.7641,0.7645,0.7634,0.7642,1030740000.0
2005-09-19 14:00:00,0.7641,0.7642,0.763,0.7632,1257000000.0
2005-09-19 15:00:00,0.7633,0.7651,0.7632,0.7648,1432980000.0
2005-09-19 16:00:00,0.7647,0.767,0.7646,0.767,1307280000.0
2005-09-19 17:00:00,0.767,0.7675,0.7666,0.7669,1357560000.0
2005-09-19 18:00:00,0.767,0.7678,0.7664,0.7665,1181580000.0
2005-09-19 19:00:00,0.7664,0.767,0.7653,0.7654,879900000.0
2005-09-19 20:00:00,0.7655,0.7666,0.7655,0.7664,955320000.0
2005-09-19 21:00:00,0.7665,0.7669,0.7662,0.7668,603360000.0
2005-09-19 22:00:00,0.7669,0.7672,0.7664,0.7669,829620000.0
2005-09-19 23:00:00,0.7669,0.767,0.7662,0.7662,628500000.0
2005-09-20 00:00:00,0.7664,0.7677,0.7662,0.767,980460000.0
2005-09-20 01:00:00,0.7669,0.767,0.7661,0.767,1231860000.0
2005-09-20 02:00:00,0.7668,0.767,0.765,0.766,1181580000.0
2005-09-20 03:00:00,0.766,0.7681,0.7657,0.7681,1332420000.0
2005-09-20 04:00:00,0.7685,0.7692,0.7685,0.7689,1282140000.0
2005-09-20 05:00:00,0.7688,0.7697,0.7686,0.7692,729060000.0
2005-09-20 06:00:00,0.7691,0.7691,0.7688,0.7689,653640000.0
2005-09-20 07:00:00,0.7688,0.7689,0.768,0.7686,804480000.0
2005-09-20 08:00:00,0.7685,0.7699,0.7681,0.7691,1382700000.0
2005-09-20 09:00:00,0.769,0.7706,0.7687,0.7697,1407840000.0
2005-09-20 10:00:00,0.7695,0.771,0.7693,0.771,1282140000.0
2005-09-20 11:00:00,0.7709,0.771,0.7692,0.77,1257000000.0
2005-09-20 12:00:00,0.77,0.7705,0.7693,0.7701,1206720000.0
2005-09-20 13:00:00,0.77,0.7706,0.77,0.7706,1106160000.0
2005-09-20 14:00:00,0.7705,0.771,0.77,0.7704,1282140000.0
2005-09-20 15:00:00,0.7705,0.7711,0.77,0.7708,1156440000.0
2005-09-20 16:00:00,0.7706,0.7711,0.7694,0.7694,1307280000.0
2005-09-20 17:00:00,0.7695,0.7701,0.7688,0.769,1307280000.0
2005-09-20 18:00:00,0.769,0.7694,0.7686,0.7686,930180000.0
2005-09-20 19:00:00,0.7687,0.7695,0.7685,0.7692,1081020000.0
2005-09-20 20:00:00,0.7691,0.7694,0.767,0.7675,1458120000.0
2005-09-20 21:00:00,0.7674,0.7675,0.7659,0.7661,1257000000.0
2005-09-20 22:00:00,0.7662,0.7662,0.7654,0.7662,754200000.0
2005-09-20 23:00:00,0.7662,0.7666,0.7654,0.7662,854760000.0
2005-09-21 00:00:00,0.7661,0.7661,0.7654,0.7657,1081020000.0
2005-09-21 01:00:00,0.7658,0.7675,0.7657,0.7667,1257000000.0
2005-09-21 02:00:00,0.7668,0.7681,0.7666,0.7677,1231860000.0
2005-09-21 03:00:00,0.7675,0.7681,0.7664,0.7681,1055880000.0
2005-09-21 04:00:00,0.768,0.7684,0.7678,0.7681,1005600000.0
2005-09-21 05:00:00,0.768,0.7687,0.7679,0.7681,1106160000.0
2005-09-21 06:00:00,0.7684,0.7698,0.7681,0.7695,1156440000.0
2005-09-21 07:00:00,0.7693,0.771,0.769,0.7691,1382700000.0
2005-09-21 08:00:00,0.769,0.77,0.7689,0.7695,1407840000.0
2005-09-21 09:00:00,0.7694,0.7702,0.769,0.7695,1282140000.0
2005-09-21 10:00:00,0.7697,0.771,0.7694,0.7706,1458120000.0
2005-09-21 11:00:00,0.7707,0.7725,0.7701,0.7705,1282140000.0
2005-09-21 12:00:00,0.7706,0.7718,0.7704,0.7712,1055880000.0
2005-09-21 13:00:00,0.7711,0.7721,0.771,0.7721,1081020000.0
2005-09-21 14:00:00,0.772,0.7729,0.7718,0.7719,1332420000.0
2005-09-21 15:00:00,0.772,0.7721,0.7709,0.7713,1332420000.0
2005-09-21 16:00:00,0.7714,0.7726,0.7714,0.7715,1432980000.0
2005-09-21 17:00:00,0.7717,0.7724,0.7695,0.7705,1407840000.0
2005-09-21 18:00:00,0.7704,0.771,0.7697,0.7705,1156440000.0
2005-09-21 19:00:00,0.7702,0.7706,0.7695,0.7701,1055880000.0
2005-09-21 20:00:00,0.77,0.7704,0.7693,0.7695,1030740000.0
2005-09-21 21:00:00,0.7697,0.7705,0.7695,0.7705,578220000.0
2005-09-21 22:00:00,0.7706,0.7715,0.7705,0.7712,603360000.0
2005-09-21 23:00:00,0.7712,0.7713,0.771,0.7713,854760000.0
2005-09-22 00:00:00,0.7712,0.7724,0.7712,0.7721,854760000.0
2005-09-22 01:00:00,0.772,0.7727,0.7715,0.7724,1081020000.0
2005-09-22 02:00:00,0.7722,0.7728,0.7713,0.7719,1257000000.0
2005-09-22 03:00:00,0.772,0.772,0.7699,0.77,1181580000.0
2005-09-22 04:00:00,0.7699,0.7701,0.768,0.7692,1131300000.0
2005-09-22 05:00:00,0.769,0.7698,0.7684,0.7692,955320000.0
2005-09-22 06:00:00,0.7691,0.7692,0.7681,0.7686,1081020000.0
2005-09-22 07:00:00,0.7687,0.7692,0.7681,0.7689,1131300000.0
2005-09-22 08:00:00,0.769,0.77,0.7682,0.7699,1483260000.0
2005-09-22 09:00:00,0.7698,0.7707,0.7693,0.77,1206720000.0
2005-09-22 10:00:00,0.77,0.77,0.7684,0.7685,1332420000.0
2005-09-22 11:00:00,0.7684,0.7686,0.7664,0.7664,1407840000.0
2005-09-22 12:00:00,0.7665,0.7678,0.766,0.7678,1307280000.0
2005-09-22 13:00:00,0.7677,0.7682,0.7675,0.7681,1131300000.0
2005-09-22 14:00:00,0.7682,0.7682,0.766,0.7673,1382700000.0
2005-09-22 15:00:00,0.7674,0.7678,0.7655,0.7661,1458120000.0
2005-09-22 16:00:00,0.766,0.7661,0.7638,0.7639,1508400000.0
2005-09-22 17:00:00,0.7638,0.7642,0.7624,0.763,1483260000.0
2005-09-22 18:00:00,0.763,0.7638,0.7622,0.7631,1231860000.0
2005-09-22 19:00:00,0.7632,0.7634,0.7613,0.7624,1055880000.0
2005-09-22 20:00:00,0.7622,0.7627,0.7619,0.7624,905040000.0
2005-09-22 21:00:00,0.7626,0.7629,0.7619,0.7622,905040000.0
2005-09-22 22:00:00,0.7621,0.763,0.762,0.7626,628500000.0
2005-09-22 23:00:00,0.7626,0.7629,0.7618,0.7622,905040000.0
2005-09-23 00:00:00,0.7621,0.7633,0.762,0.7631,578220000.0
2005-09-23 01:00:00,0.763,0.7633,0.7614,0.7614,1081020000.0
2005-09-23 02:00:00,0.7612,0.762,0.7605,0.7607,1156440000.0
2005-09-23 03:00:00,0.7608,0.7617,0.759,0.7609,1307280000.0
2005-09-23 04:00:00,0.761,0.7611,0.7604,0.7605,1030740000.0
2005-09-23 05:00:00,0.7606,0.7612,0.7606,0.7609,980460000.0
2005-09-23 06:00:00,0.7608,0.7609,0.7592,0.7597,1206720000.0
2005-09-23 07:00:00,0.7596,0.7607,0.7596,0.7599,1081020000.0
2005-09-23 08:00:00,0.76,0.7607,0.758,0.7587,1458120000.0
2005-09-23 09:00:00,0.7586,0.7594,0.7583,0.7591,1483260000.0
2005-09-23 10:00:00,0.7592,0.7605,0.7589,0.7603,1332420000.0
2005-09-23 11:00:00,0.7605,0.7621,0.76,0.7609,1382700000.0
2005-09-23 12:00:00,0.761,0.7612,0.76,0.7601,1257000000.0
2005-09-23 13:00:00,0.7599,0.7612,0.7598,0.7601,980460000.0
2005-09-23 14:00:00,0.76,0.7604,0.7585,0.7588,1257000000.0
2005-09-23 15:00:00,0.7588,0.7589,0.7578,0.7579,1458120000.0
2005-09-23 16:00:00,0.7578,0.7596,0.7574,0.7581,1332420000.0
2005-09-23 17:00:00,0.7579,0.7584,0.7572,0.7572,930180000.0
2005-09-23 18:00:00,0.7573,0.7579,0.7571,0.7574,905040000.0
2005-09-23 19:00:00,0.7573,0.758,0.7569,0.7577,854760000.0
2005-09-23 20:00:00,0.7576,0.7578,0.7569,0.7569,1081020000.0
2005-09-23 21:00:00,0.757,0.7578,0.7569,0.757,703920000.0
2005-09-23 22:00:00,0.7571,0.7573,0.7568,0.7569,1005600000.0
2005-09-26 00:00:00,0.7569,0.7573,0.7567,0.7571,729060000.0
2005-09-26 01:00:00,0.757,0.7577,0.7569,0.757,729060000.0
2005-09-26 02:00:00,0.7571,0.7573,0.7565,0.7568,1081020000.0
2005-09-26 03:00:00,0.7569,0.7581,0.7569,0.7579,1030740000.0
2005-09-26 04:00:00,0.7579,0.7583,0.7572,0.7573,930180000.0
2005-09-26 05:00:00,0.7572,0.7578,0.7571,0.7574,879900000.0
2005-09-26 06:00:00,0.7577,0.7579,0.7573,0.7578,804480000.0
2005-09-26 07:00:00,0.7577,0.7585,0.7573,0.7579,1181580000.0
2005-09-26 08:00:00,0.7581,0.7581,0.757,0.7574,1131300000.0
2005-09-26 09:00:00,0.7576,0.7585,0.7571,0.7576,1382700000.0
2005-09-26 10:00:00,0.7574,0.7579,0.7569,0.7576,1206720000.0
2005-09-26 11:00:00,0.7576,0.7577,0.7566,0.7577,1231860000.0
2005-09-26 12:00:00,0.7576,0.758,0.7566,0.7568,1156440000.0
2005-09-26 13:00:00,0.7567,0.7569,0.7553,0.7553,1257000000.0
2005-09-26 14:00:00,0.7554,0.7559,0.7546,0.7547,1332420000.0
2005-09-26 15:00:00,0.7548,0.756,0.7547,0.7559,1131300000.0
2005-09-26 16:00:00,0.7561,0.7567,0.7557,0.7563,1206720000.0
2005-09-26 17:00:00,0.7561,0.7569,0.755,0.7554,1382700000.0
2005-09-26 18:00:00,0.7553,0.7571,0.7553,0.7564,1206720000.0
2005-09-26 19:00:00,0.7565,0.7567,0.7553,0.7567,1206720000.0
2005-09-26 20:00:00,0.7566,0.7567,0.7549,0.7559,1131300000.0
2005-09-26 21:00:00,0.7559,0.7569,0.7554,0.7568,905040000.0
2005-09-26 22:00:00,0.7567,0.7571,0.7566,0.757,703920000.0
2005-09-26 23:00:00,0.7569,0.757,0.7561,0.7561,729060000.0
2005-09-27 00:00:00,0.756,0.7567,0.7557,0.7564,653640000.0
2005-09-27 01:00:00,0.7565,0.7572,0.7564,0.7567,930180000.0
2005-09-27 02:00:00,0.7568,0.7569,0.7561,0.7565,1055880000.0
2005-09-27 03:00:00,0.7563,0.7563,0.7545,0.7553,1407840000.0
2005-09-27 04:00:00,0.7551,0.7556,0.7543,0.7544,879900000.0
2005-09-27 05:00:00,0.7543,0.7557,0.7543,0.7547,1156440000.0
2005-09-27 06:00:00,0.7548,0.7549,0.7544,0.7546,1005600000.0
2005-09-27 07:00:00,0.7545,0.7549,0.7536,0.7538,1106160000.0
2005-09-27 08:00:00,0.7539,0.7547,0.753,0.7538,1458120000.0
2005-09-27 09:00:00,0.7537,0.7549,0.7536,0.7544,1407840000.0
2005-09-27 10:00:00,0.7543,0.7563,0.7539,0.7559,1432980000.0
2005-09-27 11:00:00,0.7558,0.7559,0.7551,0.7556,1282140000.0
2005-09-27 12:00:00,0.7557,0.7557,0.7546,0.7549,1081020000.0
2005-09-27 13:00:00,0.7549,0.7553,0.754,0.7548,1131300000.0
2005-09-27 14:00:00,0.7549,0.7556,0.7543,0.7549,1458120000.0
2005-09-27 15:00:00,0.7549,0.7557,0.7539,0.7539,1458120000.0
2005-09-27 16:00:00,0.7538,0.7556,0.7532,0.7538,1458120000.0
2005-09-27 17:00:00,0.7539,0.7543,0.7529,0.7531,1231860000.0
2005-09-27 18:00:00,0.753,0.7538,0.7529,0.7531,1131300000.0
2005-09-27 19:00:00,0.7532,0.7544,0.7531,0.754,879900000.0
2005-09-27 20:00:00,0.7541,0.7558,0.7541,0.7557,1156440000.0
2005-09-27 21:00:00,0.7556,0.7559,0.755,0.7559,980460000.0
2005-09-27 22:00:00,0.7558,0.7563,0.7554,0.7558,854760000.0
2005-09-27 23:00:00,0.7558,0.7561,0.7557,0.7559,502800000.0
2005-09-28 00:00:00,0.7561,0.7566,0.7554,0.7554,829620000.0
2005-09-28 01:00:00,0.7556,0.7557,0.7546,0.7547,804480000.0
2005-09-28 02:00:00,0.7549,0.7557,0.7546,0.7551,1005600000.0
2005-09-28 03:00:00,0.7549,0.7556,0.7549,0.7556,980460000.0
2005-09-28 04:00:00,0.7553,0.7563,0.7551,0.7559,1055880000.0
2005-09-28 05:00:00,0.7561,0.7567,0.7559,0.7566,1030740000.0
2005-09-28 06:00:00,0.7567,0.7569,0.7561,0.7569,905040000.0
2005-09-28 07:00:00,0.7568,0.7579,0.7565,0.7572,1382700000.0
2005-09-28 08:00:00,0.7573,0.7588,0.757,0.7587,1483260000.0
2005-09-28 09:00:00,0.7586,0.7588,0.7577,0.7581,1407840000.0
2005-09-28 10:00:00,0.7584,0.7587,0.7573,0.7574,1307280000.0
2005-09-28 11:00:00,0.7573,0.7581,0.7569,0.7578,1257000000.0
2005-09-28 12:00:00,0.7579,0.7586,0.7574,0.7576,1181580000.0
2005-09-28 13:00:00,0.7577,0.7588,0.7576,0.7588,1106160000.0
2005-09-28 14:00:00,0.7587,0.7589,0.7577,0.7587,1357560000.0
2005-09-28 15:00:00,0.7588,0.7594,0.7577,0.7579,1282140000.0
2005-09-28 16:00:00,0.7579,0.7583,0.7556,0.7557,1407840000.0
2005-09-28 17:00:00,0.7556,0.7568,0.7556,0.7568,1407840000.0
2005-09-28 18:00:00,0.7569,0.7585,0.7568,0.758,1382700000.0
2005-09-28 19:00:00,0.7579,0.7588,0.7576,0.7587,930180000.0
2005-09-28 20:00:00,0.7586,0.7599,0.7584,0.7588,1257000000.0
2005-09-28 21:00:00,0.7587,0.7588,0.7577,0.7588,879900000.0
2005-09-28 22:00:00,0.7588,0.7593,0.7586,0.7589,955320000.0
2005-09-28 23:00:00,0.759,0.7592,0.7586,0.7588,402240000.0
2005-09-29 00:00:00,0.7589,0.7606,0.7589,0.76,1081020000.0
2005-09-29 01:00:00,0.7601,0.7607,0.7591,0.7593,1231860000.0
2005-09-29 02:00:00,0.7593,0.7594,0.7577,0.7585,1055880000.0
2005-09-29 03:00:00,0.7586,0.7586,0.7579,0.7585,1030740000.0
2005-09-29 04:00:00,0.7584,0.7589,0.7583,0.7588,879900000.0
2005-09-29 05:00:00,0.7587,0.7592,0.7585,0.7587,1005600000.0
2005-09-29 06:00:00,0.7588,0.7599,0.7586,0.7598,1131300000.0
2005-09-29 07:00:00,0.7599,0.7601,0.7598,0.7599,955320000.0
2005-09-29 08:00:00,0.7598,0.7608,0.7597,0.7601,1432980000.0
2005-09-29 09:00:00,0.7603,0.761,0.7601,0.7609,1332420000.0
2005-09-29 10:00:00,0.7607,0.7614,0.7599,0.7613,1181580000.0
2005-09-29 11:00:00,0.7612,0.7622,0.7609,0.7612,1332420000.0
2005-09-29 12:00:00,0.761,0.7612,0.7609,0.7611,779340000.0
2005-09-29 13:00:00,0.7612,0.7614,0.7606,0.7612,1030740000.0
2005-09-29 14:00:00,0.7613,0.7619,0.7589,0.7596,1206720000.0
2005-09-29 15:00:00,0.7593,0.76,0.7586,0.7599,1382700000.0
2005-09-29 16:00:00,0.7599,0.7603,0.7584,0.7589,1357560000.0
2005-09-29 17:00:00,0.7589,0.7599,0.7589,0.759,1282140000.0
2005-09-29 18:00:00,0.759,0.7592,0.7587,0.7589,1005600000.0
2005-09-29 19:00:00,0.7588,0.7604,0.7585,0.7604,955320000.0
2005-09-29 20:00:00,0.7605,0.7606,0.7596,0.76,854760000.0
2005-09-29 21:00:00,0.7605,0.7605,0.7598,0.7599,905040000.0
2005-09-29 22:00:00,0.76,0.7605,0.7597,0.7598,653640000.0
2005-09-29 23:00:00,0.7597,0.7605,0.7593,0.76,603360000.0
2005-09-30 00:00:00,0.7599,0.76,0.7584,0.7587,879900000.0
2005-09-30 01:00:00,0.7588,0.7593,0.7585,0.7588,879900000.0
2005-09-30 02:00:00,0.759,0.7601,0.7589,0.7601,1030740000.0
2005-09-30 03:00:00,0.76,0.7622,0.7599,0.7609,1382700000.0
2005-09-30 04:00:00,0.761,0.7621,0.7609,0.7619,955320000.0
2005-09-30 05:00:00,0.762,0.7621,0.7616,0.762,578220000.0
2005-09-30 06:00:00,0.7619,0.7621,0.7612,0.7614,1055880000.0
2005-09-30 07:00:00,0.7612,0.7617,0.7611,0.7612,804480000.0
2005-09-30 08:00:00,0.7614,0.7619,0.7606,0.7606,1282140000.0
2005-09-30 09:00:00,0.7605,0.7607,0.759,0.7601,1357560000.0
2005-09-30 10:00:00,0.7603,0.7607,0.7592,0.7594,1357560000.0
2005-09-30 11:00:00,0.7596,0.7605,0.7592,0.7605,1055880000.0
2005-09-30 12:00:00,0.7604,0.7612,0.76,0.7609,1131300000.0
2005-09-30 13:00:00,0.7609,0.7614,0.7608,0.761,1081020000.0
2005-09-30 14:00:00,0.7609,0.7611,0.7604,0.7609,1156440000.0
2005-09-30 15:00:00,0.7608,0.7613,0.7604,0.7606,1257000000.0
2005-09-30 16:00:00,0.7607,0.7635,0.76,0.7635,1432980000.0
2005-09-30 17:00:00,0.7633,0.764,0.7625,0.764,1458120000.0
2005-09-30 18:00:00,0.7641,0.7641,0.763,0.7635,1282140000.0
2005-09-30 19:00:00,0.7634,0.7637,0.7619,0.7627,1231860000.0
2005-09-30 20:00:00,0.7628,0.7631,0.762,0.7624,1030740000.0
2005-09-30 21:00:00,0.7626,0.7627,0.7621,0.7624,729060000.0
2005-09-30 22:00:00,0.7623,0.7629,0.7616,0.7619,854760000.0
2005-10-03 00:00:00,0.7622,0.7625,0.7616,0.7618,829620000.0
2005-10-03 01:00:00,0.7619,0.7624,0.7611,0.7621,678780000.0
2005-10-03 02:00:00,0.7622,0.7624,0.7601,0.7606,1257000000.0
2005-10-03 03:00:00,0.7605,0.7606,0.7593,0.7599,1282140000.0
2005-10-03 04:00:00,0.7598,0.7599,0.759,0.7594,1231860000.0
2005-10-03 05:00:00,0.7593,0.7596,0.7589,0.7593,754200000.0
2005-10-03 06:00:00,0.7594,0.7607,0.7594,0.7598,1055880000.0
2005-10-03 07:00:00,0.7597,0.7601,0.7591,0.7594,1055880000.0
2005-10-03 08:00:00,0.7594,0.7601,0.759,0.7599,1382700000.0
2005-10-03 09:00:00,0.76,0.7621,0.7599,0.7614,1432980000.0
2005-10-03 10:00:00,0.7616,0.7617,0.7609,0.7609,1206720000.0
2005-10-03 11:00:00,0.7608,0.7609,0.7599,0.7609,1131300000.0
2005-10-03 12:00:00,0.7609,0.7614,0.7608,0.7613,779340000.0
2005-10-03 13:00:00,0.7612,0.7624,0.7609,0.7619,1106160000.0
2005-10-03 14:00:00,0.7619,0.7632,0.7613,0.7627,1206720000.0
2005-10-03 15:00:00,0.7628,0.7628,0.7619,0.7624,1307280000.0
2005-10-03 16:00:00,0.7621,0.7625,0.7605,0.7613,1458120000.0
2005-10-03 17:00:00,0.7614,0.763,0.7613,0.7627,1181580000.0
2005-10-03 18:00:00,0.7627,0.7629,0.7619,0.7625,1257000000.0
2005-10-03 19:00:00,0.7624,0.7625,0.7619,0.7622,779340000.0
2005-10-03 20:00:00,0.7624,0.763,0.7622,0.7628,879900000.0
2005-10-03 21:00:00,0.7629,0.7631,0.7625,0.7631,779340000.0
2005-10-03 22:00:00,0.763,0.7631,0.7626,0.7628,703920000.0
2005-10-03 23:00:00,0.7628,0.7635,0.7626,0.7627,703920000.0
2005-10-04 00:00:00,0.7628,0.7631,0.7614,0.7629,955320000.0
2005-10-04 01:00:00,0.7628,0.7631,0.7624,0.7626,905040000.0
2005-10-04 02:00:00,0.7627,0.763,0.7622,0.7629,879900000.0
2005-10-04 03:00:00,0.7628,0.7633,0.7616,0.7628,1131300000.0
2005-10-04 04:00:00,0.7627,0.7627,0.7621,0.7624,653640000.0
2005-10-04 05:00:00,0.7622,0.7631,0.7622,0.7626,905040000.0
2005-10-04 06:00:00,0.7624,0.7627,0.7621,0.7624,502800000.0
2005-10-04 07:00:00,0.7626,0.7639,0.7624,0.7635,905040000.0
2005-10-04 08:00:00,0.7637,0.7637,0.762,0.7622,1257000000.0
2005-10-04 09:00:00,0.7624,0.7633,0.7618,0.7626,1231860000.0
2005-10-04 10:00:00,0.7625,0.7631,0.7622,0.7628,1307280000.0
2005-10-04 11:00:00,0.7627,0.7633,0.7624,0.7631,1257000000.0
2005-10-04 12:00:00,0.763,0.7634,0.7621,0.763,1156440000.0
2005-10-04 13:00:00,0.763,0.764,0.7629,0.7639,1357560000.0
2005-10-04 14:00:00,0.7638,0.764,0.763,0.7634,1156440000.0
2005-10-04 15:00:00,0.7633,0.7644,0.7633,0.7641,1257000000.0
2005-10-04 16:00:00,0.764,0.7641,0.7625,0.7627,1357560000.0
2005-10-04 17:00:00,0.7628,0.7637,0.7619,0.7627,1282140000.0
2005-10-04 18:00:00,0.7628,0.7634,0.7626,0.7631,1081020000.0
2005-10-04 19:00:00,0.763,0.7631,0.7625,0.763,1106160000.0
2005-10-04 20:00:00,0.7629,0.7635,0.7628,0.7634,678780000.0
2005-10-04 21:00:00,0.7633,0.7638,0.7632,0.7637,703920000.0
2005-10-04 22:00:00,0.7635,0.7639,0.7633,0.7633,578220000.0
2005-10-04 23:00:00,0.7629,0.7633,0.7627,0.763,527940000.0
2005-10-05 00:00:00,0.7631,0.7631,0.7622,0.7622,603360000.0
2005-10-05 01:00:00,0.7622,0.763,0.762,0.7629,905040000.0
2005-10-05 02:00:00,0.763,0.763,0.7594,0.7599,1257000000.0
2005-10-05 03:00:00,0.7598,0.7607,0.7593,0.7606,1432980000.0
2005-10-05 04:00:00,0.7605,0.7608,0.7593,0.76,1131300000.0
2005-10-05 05:00:00,0.7599,0.7601,0.7593,0.7596,980460000.0
2005-10-05 06:00:00,0.7597,0.7604,0.7593,0.7599,1181580000.0
2005-10-05 07:00:00,0.76,0.7607,0.7598,0.7599,1131300000.0
2005-10-05 08:00:00,0.76,0.7607,0.7591,0.7601,1407840000.0
2005-10-05 09:00:00,0.7603,0.7603,0.7587,0.7601,1357560000.0
2005-10-05 10:00:00,0.76,0.7601,0.7588,0.7597,1257000000.0
2005-10-05 11:00:00,0.7596,0.7598,0.7585,0.7588,1231860000.0
2005-10-05 12:00:00,0.7587,0.7604,0.7585,0.7601,1231860000.0
2005-10-05 13:00:00,0.76,0.7606,0.7591,0.7592,1257000000.0
2005-10-05 14:00:00,0.7591,0.7598,0.758,0.7584,1332420000.0
2005-10-05 15:00:00,0.7585,0.7588,0.7563,0.7566,1382700000.0
2005-10-05 16:00:00,0.7567,0.7587,0.756,0.756,1432980000.0
2005-10-05 17:00:00,0.7559,0.7572,0.7559,0.7565,1206720000.0
2005-10-05 18:00:00,0.7566,0.7566,0.7559,0.7561,1081020000.0
2005-10-05 19:00:00,0.7563,0.757,0.7559,0.757,1005600000.0
2005-10-05 20:00:00,0.7569,0.7569,0.7559,0.7564,980460000.0
2005-10-05 21:00:00,0.7565,0.7567,0.756,0.7566,829620000.0
2005-10-05 22:00:00,0.7567,0.7569,0.7561,0.7563,804480000.0
2005-10-05 23:00:00,0.7563,0.7569,0.7551,0.7553,829620000.0
2005-10-06 00:00:00,0.7558,0.7568,0.7551,0.7568,1081020000.0
2005-10-06 01:00:00,0.7569,0.7572,0.7563,0.7572,955320000.0
2005-10-06 02:00:00,0.7573,0.7593,0.7573,0.7587,1332420000.0
2005-10-06 03:00:00,0.7588,0.7589,0.7577,0.7577,1432980000.0
2005-10-06 04:00:00,0.7578,0.7579,0.757,0.7576,1357560000.0
2005-10-06 05:00:00,0.7575,0.7578,0.7571,0.7577,1181580000.0
2005-10-06 06:00:00,0.7574,0.759,0.7574,0.7587,1282140000.0
2005-10-06 07:00:00,0.7587,0.7588,0.7577,0.7579,1407840000.0
2005-10-06 08:00:00,0.7579,0.7596,0.7578,0.7594,1483260000.0
2005-10-06 09:00:00,0.7593,0.7599,0.7585,0.7589,1508400000.0
2005-10-06 10:00:00,0.759,0.76,0.7587,0.7593,1483260000.0
2005-10-06 11:00:00,0.7592,0.7596,0.7583,0.7586,1206720000.0
2005-10-06 12:00:00,0.7587,0.7592,0.7583,0.7585,1081020000.0
2005-10-06 13:00:00,0.7584,0.7588,0.7569,0.757,1307280000.0
2005-10-06 14:00:00,0.7571,0.7577,0.7568,0.7576,1382700000.0
2005-10-06 15:00:00,0.7574,0.7589,0.757,0.7587,1432980000.0
2005-10-06 16:00:00,0.7588,0.7592,0.7573,0.7573,1407840000.0
2005-10-06 17:00:00,0.7572,0.7579,0.7566,0.7569,1257000000.0
2005-10-06 18:00:00,0.7568,0.7573,0.7565,0.7568,1332420000.0
2005-10-06 19:00:00,0.7567,0.758,0.7567,0.7579,1055880000.0
2005-10-06 20:00:00,0.758,0.7591,0.7579,0.7581,1106160000.0
2005-10-06 21:00:00,0.7584,0.7587,0.7579,0.7585,905040000.0
2005-10-06 22:00:00,0.7584,0.7589,0.7579,0.7583,905040000.0
2005-10-06 23:00:00,0.7585,0.7592,0.7581,0.7591,854760000.0
2005-10-07 00:00:00,0.7592,0.7594,0.7589,0.7591,729060000.0
2005-10-07 01:00:00,0.759,0.7593,0.7588,0.7591,678780000.0
2005-10-07 02:00:00,0.7592,0.7599,0.7589,0.7592,1055880000.0
2005-10-07 03:00:00,0.7593,0.7601,0.7587,0.7598,1156440000.0
2005-10-07 04:00:00,0.7597,0.7607,0.7594,0.7605,1106160000.0
2005-10-07 05:00:00,0.7606,0.7612,0.7601,0.761,905040000.0
2005-10-07 06:00:00,0.7611,0.7612,0.7605,0.7607,1005600000.0
2005-10-07 07:00:00,0.7608,0.7608,0.7604,0.7605,905040000.0
2005-10-07 08:00:00,0.7604,0.7609,0.7593,0.7596,1257000000.0
2005-10-07 09:00:00,0.7594,0.7598,0.7589,0.759,1231860000.0
2005-10-07 10:00:00,0.7589,0.7591,0.7579,0.758,879900000.0
2005-10-07 11:00:00,0.7579,0.7588,0.7579,0.7584,1206720000.0
2005-10-07 12:00:00,0.7583,0.7589,0.758,0.7587,879900000.0
2005-10-07 13:00:00,0.7588,0.759,0.7577,0.7578,1181580000.0
2005-10-07 14:00:00,0.7577,0.7592,0.7561,0.7568,1432980000.0
2005-10-07 15:00:00,0.7569,0.7574,0.7559,0.7572,1483260000.0
2005-10-07 16:00:00,0.7571,0.7581,0.7565,0.7566,1458120000.0
2005-10-07 17:00:00,0.7565,0.7571,0.7565,0.7566,1357560000.0
2005-10-07 18:00:00,0.7565,0.7569,0.7561,0.7563,1156440000.0
2005-10-07 19:00:00,0.7563,0.7565,0.7559,0.7559,754200000.0
2005-10-07 20:00:00,0.7561,0.7566,0.7557,0.7558,829620000.0
2005-10-07 21:00:00,0.7559,0.7563,0.7557,0.7561,678780000.0
2005-10-07 22:00:00,0.7559,0.7567,0.7559,0.7567,829620000.0
2005-10-10 00:00:00,0.7564,0.7564,0.7562,0.7562,427380000.0
2005-10-10 01:00:00,0.7561,0.7574,0.7561,0.7568,678780000.0
2005-10-10 02:00:00,0.7569,0.7572,0.7566,0.757,703920000.0
2005-10-10 03:00:00,0.7569,0.7581,0.7569,0.7572,1181580000.0
2005-10-10 04:00:00,0.7571,0.7576,0.7569,0.7574,427380000.0
2005-10-10 05:00:00,0.7576,0.7578,0.7571,0.7574,603360000.0
2005-10-10 06:00:00,0.7576,0.758,0.7572,0.7576,779340000.0
2005-10-10 07:00:00,0.7574,0.758,0.7573,0.758,905040000.0
2005-10-10 08:00:00,0.7579,0.759,0.7574,0.759,1131300000.0
2005-10-10 09:00:00,0.7589,0.76,0.7587,0.7597,1407840000.0
2005-10-10 10:00:00,0.7598,0.7603,0.7593,0.7601,1081020000.0
2005-10-10 11:00:00,0.7603,0.7603,0.7594,0.7601,1131300000.0
2005-10-10 12:00:00,0.7604,0.7605,0.7594,0.7594,930180000.0
2005-10-10 13:00:00,0.7596,0.7598,0.7588,0.7589,879900000.0
2005-10-10 14:00:00,0.7589,0.7591,0.7583,0.7585,1081020000.0
2005-10-10 15:00:00,0.7584,0.7588,0.7578,0.7584,1231860000.0
2005-10-10 16:00:00,0.7585,0.7586,0.7572,0.7577,1206720000.0
2005-10-10 17:00:00,0.7578,0.7589,0.7574,0.7585,1081020000.0
2005-10-10 18:00:00,0.7586,0.7589,0.7579,0.7589,905040000.0
2005-10-10 19:00:00,0.759,0.7591,0.7588,0.7589,351960000.0
2005-10-10 20:00:00,0.7588,0.7589,0.7579,0.7581,452520000.0
2005-10-10 21:00:00,0.7584,0.759,0.7579,0.7588,553080000.0
2005-10-10 22:00:00,0.7589,0.7592,0.7588,0.7589,452520000.0
2005-10-10 23:00:00,0.7589,0.7591,0.7583,0.7585,452520000.0
2005-10-11 00:00:00,0.7584,0.7585,0.7572,0.7572,678780000.0
2005-10-11 01:00:00,0.7573,0.758,0.7568,0.7579,1030740000.0
2005-10-11 02:00:00,0.7579,0.7583,0.7567,0.7569,779340000.0
2005-10-11 03:00:00,0.757,0.7579,0.7567,0.7579,1206720000.0
2005-10-11 04:00:00,0.7579,0.7581,0.757,0.7574,754200000.0
2005-10-11 05:00:00,0.7573,0.7574,0.7571,0.7573,427380000.0
2005-10-11 06:00:00,0.7574,0.7577,0.7571,0.7574,477660000.0
2005-10-11 07:00:00,0.7577,0.7578,0.7569,0.7573,1055880000.0
2005-10-11 08:00:00,0.7574,0.7576,0.7569,0.7571,1282140000.0
2005-10-11 09:00:00,0.7569,0.7578,0.7569,0.7576,1131300000.0
2005-10-11 10:00:00,0.7574,0.7578,0.7569,0.7571,1106160000.0
2005-10-11 11:00:00,0.757,0.7573,0.7567,0.7567,1131300000.0
2005-10-11 12:00:00,0.7566,0.7568,0.7551,0.7561,1231860000.0
2005-10-11 13:00:00,0.7563,0.7565,0.7551,0.7556,1307280000.0
2005-10-11 14:00:00,0.7554,0.7556,0.7523,0.753,1458120000.0
2005-10-11 15:00:00,0.7529,0.7531,0.7508,0.7513,1483260000.0
2005-10-11 16:00:00,0.7512,0.7526,0.7508,0.7526,1483260000.0
2005-10-11 17:00:00,0.7525,0.7532,0.7523,0.7529,1282140000.0
2005-10-11 18:00:00,0.753,0.7532,0.7512,0.752,1307280000.0
2005-10-11 19:00:00,0.7519,0.7525,0.7519,0.7523,703920000.0
2005-10-11 20:00:00,0.7524,0.7525,0.7513,0.7525,1156440000.0
2005-10-11 21:00:00,0.7527,0.7527,0.7519,0.7521,729060000.0
2005-10-11 22:00:00,0.7524,0.7527,0.752,0.7524,804480000.0
2005-10-11 23:00:00,0.7524,0.7525,0.7518,0.752,653640000.0
2005-10-12 00:00:00,0.7521,0.7521,0.7509,0.751,854760000.0
2005-10-12 01:00:00,0.7511,0.7512,0.7506,0.7511,1081020000.0
2005-10-12 02:00:00,0.7509,0.7518,0.7509,0.7513,1030740000.0
2005-10-12 03:00:00,0.7512,0.752,0.7509,0.7519,980460000.0
2005-10-12 04:00:00,0.7518,0.7523,0.7518,0.7519,1081020000.0
2005-10-12 05:00:00,0.7518,0.7524,0.7517,0.7523,854760000.0
2005-10-12 06:00:00,0.7521,0.7524,0.7516,0.7517,703920000.0
2005-10-12 07:00:00,0.7516,0.7518,0.7511,0.7513,829620000.0
2005-10-12 08:00:00,0.7512,0.7514,0.7505,0.7508,1357560000.0
2005-10-12 09:00:00,0.7508,0.7523,0.7505,0.7521,1206720000.0
2005-10-12 10:00:00,0.752,0.7528,0.7519,0.7526,1231860000.0
2005-10-12 11:00:00,0.7527,0.7538,0.7526,0.7529,1357560000.0
2005-10-12 12:00:00,0.753,0.753,0.7519,0.7519,1257000000.0
2005-10-12 13:00:00,0.752,0.753,0.7519,0.7529,1131300000.0
2005-10-12 14:00:00,0.7529,0.7547,0.7529,0.7547,1432980000.0
2005-10-12 15:00:00,0.7546,0.7563,0.7545,0.7556,1407840000.0
2005-10-12 16:00:00,0.7554,0.7557,0.7541,0.7544,1282140000.0
2005-10-12 17:00:00,0.7543,0.7547,0.7538,0.7544,1357560000.0
2005-10-12 18:00:00,0.7545,0.7559,0.7541,0.7556,1081020000.0
2005-10-12 19:00:00,0.7554,0.7554,0.754,0.7546,955320000.0
2005-10-12 20:00:00,0.7546,0.7556,0.7538,0.7556,1156440000.0
2005-10-12 21:00:00,0.7553,0.7554,0.7548,0.755,854760000.0
2005-10-12 22:00:00,0.7551,0.7553,0.7545,0.7548,754200000.0
2005-10-12 23:00:00,0.7548,0.7551,0.7547,0.7551,377100000.0
2005-10-13 00:00:00,0.7551,0.7558,0.7549,0.7551,477660000.0
2005-10-13 01:00:00,0.755,0.7558,0.7549,0.7553,829620000.0
2005-10-13 02:00:00,0.7554,0.7556,0.7546,0.7546,779340000.0
2005-10-13 03:00:00,0.7547,0.7549,0.7509,0.7509,1458120000.0
2005-10-13 04:00:00,0.7509,0.751,0.7493,0.7507,1357560000.0
2005-10-13 05:00:00,0.7508,0.7516,0.7506,0.751,1231860000.0
2005-10-13 06:00:00,0.7511,0.7516,0.7509,0.7514,905040000.0
2005-10-13 07:00:00,0.7516,0.7518,0.7509,0.7513,1030740000.0
2005-10-13 08:00:00,0.7512,0.7519,0.7504,0.7514,1357560000.0
2005-10-13 09:00:00,0.7516,0.7516,0.7495,0.7498,1357560000.0
2005-10-13 10:00:00,0.7499,0.7506,0.7498,0.7505,1257000000.0
2005-10-13 11:00:00,0.7504,0.7506,0.7488,0.7493,1332420000.0
2005-10-13 12:00:00,0.7495,0.751,0.7486,0.7489,1432980000.0
2005-10-13 13:00:00,0.7488,0.7492,0.7482,0.7486,1131300000.0
2005-10-13 14:00:00,0.7485,0.7491,0.7466,0.7469,1382700000.0
2005-10-13 15:00:00,0.747,0.7479,0.7467,0.7473,1483260000.0
2005-10-13 16:00:00,0.7475,0.7478,0.7465,0.7471,1483260000.0
2005-10-13 17:00:00,0.7472,0.7479,0.7466,0.7466,1081020000.0
2005-10-13 18:00:00,0.7465,0.7487,0.746,0.7485,1382700000.0
2005-10-13 19:00:00,0.7484,0.749,0.7478,0.7487,1332420000.0
2005-10-13 20:00:00,0.7488,0.7498,0.7484,0.7498,1131300000.0
2005-10-13 21:00:00,0.7497,0.7512,0.7493,0.7511,1081020000.0
2005-10-13 22:00:00,0.7512,0.7516,0.7501,0.7505,854760000.0
2005-10-13 23:00:00,0.7505,0.7511,0.7503,0.7509,854760000.0
2005-10-14 00:00:00,0.7509,0.7518,0.7496,0.7497,729060000.0
2005-10-14 01:00:00,0.7498,0.7499,0.7491,0.7495,879900000.0
2005-10-14 02:00:00,0.7496,0.7501,0.7491,0.7495,1181580000.0
2005-10-14 03:00:00,0.7493,0.7501,0.749,0.7501,1206720000.0
2005-10-14 04:00:00,0.7499,0.7509,0.7499,0.7507,1005600000.0
2005-10-14 05:00:00,0.7506,0.7511,0.7506,0.7511,553080000.0
2005-10-14 06:00:00,0.7512,0.7524,0.7511,0.7517,1206720000.0
2005-10-14 07:00:00,0.7518,0.7532,0.7513,0.7516,1131300000.0
2005-10-14 08:00:00,0.7517,0.7521,0.7505,0.7511,1257000000.0
2005-10-14 09:00:00,0.751,0.7519,0.7508,0.7518,1106160000.0
2005-10-14 10:00:00,0.7517,0.7517,0.7512,0.7516,829620000.0
2005-10-14 11:00:00,0.7514,0.7516,0.7496,0.7503,1282140000.0
2005-10-14 12:00:00,0.7504,0.7504,0.7492,0.7492,1055880000.0
2005-10-14 13:00:00,0.7491,0.7505,0.7491,0.7504,1106160000.0
2005-10-14 14:00:00,0.7505,0.7536,0.7488,0.7529,1357560000.0
2005-10-14 15:00:00,0.7525,0.7527,0.7503,0.7512,1432980000.0
2005-10-14 16:00:00,0.7511,0.7532,0.7509,0.7529,1357560000.0
2005-10-14 17:00:00,0.7528,0.7538,0.7523,0.7533,1307280000.0
2005-10-14 18:00:00,0.7532,0.754,0.753,0.7533,1131300000.0
2005-10-14 19:00:00,0.7532,0.7533,0.7523,0.7523,1081020000.0
2005-10-14 20:00:00,0.7524,0.7525,0.7514,0.7516,1307280000.0
2005-10-14 21:00:00,0.7517,0.7521,0.7516,0.752,854760000.0
2005-10-14 22:00:00,0.7518,0.7521,0.7516,0.7521,603360000.0
2005-10-17 00:00:00,0.754,0.754,0.7525,0.7525,754200000.0
2005-10-17 01:00:00,0.7526,0.7527,0.7519,0.7525,1131300000.0
2005-10-17 02:00:00,0.7523,0.7537,0.7523,0.7529,1332420000.0
2005-10-17 03:00:00,0.753,0.7536,0.7519,0.7523,1181580000.0
2005-10-17 04:00:00,0.7524,0.7546,0.7524,0.7541,1231860000.0
2005-10-17 05:00:00,0.754,0.7547,0.7534,0.7536,779340000.0
2005-10-17 06:00:00,0.7533,0.7536,0.7529,0.7531,1206720000.0
2005-10-17 07:00:00,0.7532,0.7536,0.7529,0.7532,1206720000.0
2005-10-17 08:00:00,0.7533,0.7538,0.7524,0.7536,1432980000.0
2005-10-17 09:00:00,0.7534,0.7539,0.7528,0.7533,1231860000.0
2005-10-17 10:00:00,0.7532,0.7534,0.752,0.7525,1332420000.0
2005-10-17 11:00:00,0.7524,0.7525,0.7507,0.7509,1206720000.0
2005-10-17 12:00:00,0.7509,0.7511,0.7504,0.7505,1106160000.0
2005-10-17 13:00:00,0.7504,0.7511,0.75,0.7506,1055880000.0
2005-10-17 14:00:00,0.7505,0.7506,0.7491,0.7503,1382700000.0
2005-10-17 15:00:00,0.7504,0.7517,0.7498,0.7509,1407840000.0
2005-10-17 16:00:00,0.7508,0.7512,0.7501,0.7511,1407840000.0
2005-10-17 17:00:00,0.7512,0.7514,0.7499,0.7499,1106160000.0
2005-10-17 18:00:00,0.75,0.7506,0.7495,0.7498,1206720000.0
2005-10-17 19:00:00,0.7498,0.7499,0.748,0.7486,1131300000.0
2005-10-17 20:00:00,0.7485,0.7496,0.7483,0.7488,1081020000.0
2005-10-17 21:00:00,0.7487,0.7496,0.7484,0.7488,854760000.0
2005-10-17 22:00:00,0.7487,0.7501,0.7486,0.7498,628500000.0
2005-10-17 23:00:00,0.7498,0.7499,0.7491,0.7495,703920000.0
2005-10-18 00:00:00,0.7496,0.7496,0.7483,0.7485,779340000.0
2005-10-18 01:00:00,0.7484,0.7487,0.7473,0.7479,1005600000.0
2005-10-18 02:00:00,0.7478,0.7479,0.7471,0.7476,980460000.0
2005-10-18 03:00:00,0.7477,0.7486,0.7473,0.7479,1206720000.0
2005-10-18 04:00:00,0.7478,0.7482,0.7477,0.7479,628500000.0
2005-10-18 05:00:00,0.7478,0.7485,0.7475,0.7478,879900000.0
2005-10-18 06:00:00,0.7478,0.7483,0.7476,0.7477,1030740000.0
2005-10-18 07:00:00,0.7476,0.7482,0.7472,0.7472,930180000.0
2005-10-18 08:00:00,0.7472,0.7476,0.7469,0.7473,1081020000.0
2005-10-18 09:00:00,0.7472,0.7485,0.747,0.747,1156440000.0
2005-10-18 10:00:00,0.7471,0.7483,0.747,0.7476,1332420000.0
2005-10-18 11:00:00,0.7475,0.7476,0.7465,0.7468,1231860000.0
2005-10-18 12:00:00,0.7469,0.7473,0.7463,0.7471,1156440000.0
2005-10-18 13:00:00,0.7469,0.7473,0.7463,0.7468,1055880000.0
2005-10-18 14:00:00,0.7467,0.7468,0.7453,0.7463,1282140000.0
2005-10-18 15:00:00,0.7462,0.7465,0.7446,0.7458,1432980000.0
2005-10-18 16:00:00,0.7458,0.7464,0.7448,0.746,1458120000.0
2005-10-18 17:00:00,0.7459,0.7482,0.7459,0.7475,1332420000.0
2005-10-18 18:00:00,0.7473,0.7477,0.7466,0.7473,1357560000.0
2005-10-18 19:00:00,0.7475,0.7478,0.7467,0.7478,905040000.0
2005-10-18 20:00:00,0.7478,0.7486,0.7465,0.7483,1206720000.0
2005-10-18 21:00:00,0.7482,0.7488,0.7478,0.7479,879900000.0
2005-10-18 22:00:00,0.7482,0.7485,0.7477,0.7478,804480000.0
2005-10-18 23:00:00,0.7478,0.7479,0.7473,0.7476,527940000.0
2005-10-19 00:00:00,0.7475,0.7478,0.7467,0.7468,955320000.0
2005-10-19 01:00:00,0.7468,0.7477,0.7463,0.7472,1156440000.0
2005-10-19 02:00:00,0.7473,0.7473,0.7455,0.7466,1206720000.0
2005-10-19 03:00:00,0.7464,0.7466,0.7458,0.7458,1206720000.0
2005-10-19 04:00:00,0.7459,0.7464,0.7458,0.7464,729060000.0
2005-10-19 05:00:00,0.7464,0.7466,0.7462,0.7466,502800000.0
2005-10-19 06:00:00,0.7467,0.747,0.7464,0.7468,1005600000.0
2005-10-19 07:00:00,0.7469,0.7477,0.7464,0.7475,1156440000.0
2005-10-19 08:00:00,0.7472,0.7473,0.7451,0.7455,1407840000.0
2005-10-19 09:00:00,0.7453,0.7457,0.7437,0.7452,1407840000.0
2005-10-19 10:00:00,0.7451,0.7467,0.7451,0.7466,1332420000.0
2005-10-19 11:00:00,0.7464,0.7486,0.7464,0.748,1407840000.0
2005-10-19 12:00:00,0.7482,0.75,0.748,0.7492,1357560000.0
2005-10-19 13:00:00,0.7492,0.75,0.7488,0.7491,1357560000.0
2005-10-19 14:00:00,0.749,0.749,0.7473,0.748,1307280000.0
2005-10-19 15:00:00,0.7479,0.7493,0.747,0.7491,1458120000.0
2005-10-19 16:00:00,0.7492,0.7499,0.7486,0.7493,1382700000.0
2005-10-19 17:00:00,0.7492,0.7503,0.7491,0.7503,1407840000.0
2005-10-19 18:00:00,0.7504,0.7506,0.7492,0.7492,1382700000.0
2005-10-19 19:00:00,0.7491,0.7498,0.7487,0.749,1081020000.0
2005-10-19 20:00:00,0.7488,0.7496,0.7488,0.749,1030740000.0
2005-10-19 21:00:00,0.7489,0.751,0.7489,0.7509,1106160000.0
2005-10-19 22:00:00,0.751,0.751,0.7498,0.7499,955320000.0
2005-10-19 23:00:00,0.7499,0.7511,0.7499,0.7508,905040000.0
2005-10-20 00:00:00,0.7507,0.7507,0.7491,0.7496,729060000.0
2005-10-20 01:00:00,0.7497,0.7507,0.7496,0.7506,930180000.0
2005-10-20 02:00:00,0.7505,0.7509,0.7493,0.7498,1106160000.0
2005-10-20 03:00:00,0.7498,0.7498,0.7495,0.7495,804480000.0
2005-10-20 04:00:00,0.7496,0.7497,0.7492,0.7495,754200000.0
2005-10-20 05:00:00,0.7493,0.7495,0.7488,0.7488,980460000.0
2005-10-20 06:00:00,0.749,0.7496,0.7488,0.7492,804480000.0
2005-10-20 07:00:00,0.7491,0.7492,0.7488,0.7488,502800000.0
2005-10-20 08:00:00,0.749,0.7516,0.7487,0.7511,1382700000.0
2005-10-20 09:00:00,0.7509,0.7517,0.7488,0.7505,1432980000.0
2005-10-20 10:00:00,0.7504,0.7517,0.75,0.7514,1357560000.0
2005-10-20 11:00:00,0.7513,0.7513,0.7503,0.7512,1282140000.0
2005-10-20 12:00:00,0.7513,0.7521,0.7509,0.751,1081020000.0
2005-10-20 13:00:00,0.7511,0.7513,0.7503,0.7509,980460000.0
2005-10-20 14:00:00,0.7508,0.7519,0.7505,0.7519,1282140000.0
2005-10-20 15:00:00,0.7519,0.7536,0.7519,0.7531,1458120000.0
2005-10-20 16:00:00,0.7531,0.7538,0.7526,0.7531,1483260000.0
2005-10-20 17:00:00,0.7532,0.7538,0.7525,0.7534,1458120000.0
2005-10-20 18:00:00,0.7533,0.7534,0.7523,0.7524,1181580000.0
2005-10-20 19:00:00,0.7525,0.7526,0.7519,0.7521,779340000.0
2005-10-20 20:00:00,0.7519,0.7525,0.7517,0.7521,905040000.0
2005-10-20 21:00:00,0.752,0.7527,0.7517,0.7518,1106160000.0
2005-10-20 22:00:00,0.7519,0.7529,0.7509,0.7527,879900000.0
2005-10-20 23:00:00,0.7527,0.7529,0.752,0.7521,527940000.0
2005-10-21 00:00:00,0.752,0.752,0.7509,0.7512,653640000.0
2005-10-21 01:00:00,0.7511,0.7524,0.7508,0.752,980460000.0
2005-10-21 02:00:00,0.7524,0.7533,0.752,0.7529,1005600000.0
2005-10-21 03:00:00,0.7529,0.7544,0.7527,0.7531,1382700000.0
2005-10-21 04:00:00,0.7529,0.7533,0.752,0.7527,1257000000.0
2005-10-21 05:00:00,0.7529,0.7531,0.7512,0.7517,1030740000.0
2005-10-21 06:00:00,0.7518,0.7518,0.7511,0.7512,1055880000.0
2005-10-21 07:00:00,0.7513,0.7516,0.7503,0.7509,879900000.0
2005-10-21 08:00:00,0.7509,0.7523,0.7505,0.7517,1307280000.0
2005-10-21 09:00:00,0.7516,0.7531,0.7516,0.7527,1181580000.0
2005-10-21 10:00:00,0.7526,0.753,0.7519,0.752,1307280000.0
2005-10-21 11:00:00,0.7521,0.7523,0.7509,0.751,1231860000.0
2005-10-21 12:00:00,0.7509,0.751,0.7499,0.7506,1081020000.0
2005-10-21 13:00:00,0.7505,0.7509,0.7501,0.7503,1005600000.0
2005-10-21 14:00:00,0.7501,0.7512,0.7499,0.7512,1131300000.0
2005-10-21 15:00:00,0.7513,0.7516,0.7503,0.7505,1407840000.0
2005-10-21 16:00:00,0.7506,0.7508,0.749,0.7496,1382700000.0
2005-10-21 17:00:00,0.7495,0.75,0.747,0.747,1458120000.0
2005-10-21 18:00:00,0.7471,0.748,0.7469,0.7479,1257000000.0
2005-10-21 19:00:00,0.7478,0.7482,0.7472,0.7473,930180000.0
2005-10-21 20:00:00,0.7472,0.7488,0.7472,0.748,1030740000.0
2005-10-21 21:00:00,0.7482,0.7486,0.7479,0.7479,1005600000.0
2005-10-21 22:00:00,0.7483,0.7489,0.7479,0.7488,1206720000.0
2005-10-24 00:00:00,0.7486,0.7488,0.7476,0.7478,678780000.0
2005-10-24 01:00:00,0.7477,0.7479,0.7476,0.7476,980460000.0
2005-10-24 02:00:00,0.7477,0.7483,0.7472,0.7476,1055880000.0
2005-10-24 03:00:00,0.7477,0.7479,0.7471,0.7478,1106160000.0
2005-10-24 04:00:00,0.7478,0.7478,0.7468,0.7471,980460000.0
2005-10-24 05:00:00,0.7469,0.7475,0.7467,0.7472,703920000.0
2005-10-24 06:00:00,0.7471,0.7478,0.7469,0.7476,854760000.0
2005-10-24 07:00:00,0.7475,0.7483,0.7468,0.7479,930180000.0
2005-10-24 08:00:00,0.7478,0.749,0.7476,0.7488,1407840000.0
2005-10-24 09:00:00,0.7488,0.7491,0.748,0.7482,1307280000.0
2005-10-24 10:00:00,0.748,0.7484,0.7475,0.7476,1005600000.0
2005-10-24 11:00:00,0.7477,0.7485,0.7475,0.7485,1231860000.0
2005-10-24 12:00:00,0.7484,0.7485,0.7477,0.748,930180000.0
2005-10-24 13:00:00,0.7479,0.7483,0.7473,0.7477,678780000.0
2005-10-24 14:00:00,0.7476,0.7485,0.7476,0.7478,1131300000.0
2005-10-24 15:00:00,0.7478,0.7484,0.7472,0.7478,1131300000.0
2005-10-24 16:00:00,0.7479,0.7498,0.7477,0.7498,1206720000.0
2005-10-24 17:00:00,0.7496,0.7507,0.7489,0.7506,1181580000.0
2005-10-24 18:00:00,0.7506,0.7517,0.7497,0.7503,1307280000.0
2005-10-24 19:00:00,0.7504,0.7505,0.7488,0.7496,1131300000.0
2005-10-24 20:00:00,0.7497,0.7498,0.7495,0.7497,553080000.0
2005-10-24 21:00:00,0.7496,0.7504,0.7495,0.7503,653640000.0
2005-10-24 22:00:00,0.7504,0.7513,0.7503,0.7513,829620000.0
2005-10-24 23:00:00,0.7513,0.7518,0.7511,0.7512,754200000.0
2005-10-25 00:00:00,0.7511,0.7513,0.7506,0.7507,427380000.0
2005-10-25 01:00:00,0.7506,0.7507,0.7491,0.7493,1055880000.0
2005-10-25 02:00:00,0.7495,0.7497,0.7487,0.7492,1282140000.0
2005-10-25 03:00:00,0.7491,0.7498,0.7488,0.7496,1005600000.0
2005-10-25 04:00:00,0.7497,0.7497,0.7488,0.7492,1030740000.0
2005-10-25 05:00:00,0.7493,0.7505,0.7491,0.7503,955320000.0
2005-10-25 06:00:00,0.7501,0.7503,0.7498,0.7499,578220000.0
2005-10-25 07:00:00,0.7498,0.7506,0.7498,0.7501,905040000.0
2005-10-25 08:00:00,0.7503,0.7505,0.7492,0.7503,1282140000.0
2005-10-25 09:00:00,0.7501,0.7509,0.7495,0.7508,1357560000.0
2005-10-25 10:00:00,0.7509,0.7528,0.7508,0.7525,1432980000.0
2005-10-25 11:00:00,0.7524,0.753,0.7523,0.753,1257000000.0
2005-10-25 12:00:00,0.7529,0.7532,0.7525,0.7527,1231860000.0
2005-10-25 13:00:00,0.7525,0.753,0.7521,0.7523,1131300000.0
2005-10-25 14:00:00,0.7524,0.7543,0.7514,0.7541,1483260000.0
2005-10-25 15:00:00,0.754,0.7545,0.7533,0.7544,1382700000.0
2005-10-25 16:00:00,0.7545,0.7556,0.7539,0.7549,1458120000.0
2005-10-25 17:00:00,0.7549,0.7556,0.7547,0.7556,1382700000.0
2005-10-25 18:00:00,0.7554,0.7565,0.7553,0.7559,1332420000.0
2005-10-25 19:00:00,0.756,0.756,0.7554,0.7558,955320000.0
2005-10-25 20:00:00,0.7559,0.7572,0.7558,0.757,1257000000.0
2005-10-25 21:00:00,0.7569,0.757,0.7559,0.7563,930180000.0
2005-10-25 22:00:00,0.7565,0.7569,0.7558,0.7566,729060000.0
2005-10-25 23:00:00,0.7566,0.7568,0.7559,0.7561,703920000.0
2005-10-26 00:00:00,0.7559,0.7565,0.7559,0.7563,477660000.0
2005-10-26 01:00:00,0.7561,0.7563,0.7559,0.7561,653640000.0
2005-10-26 02:00:00,0.7563,0.7565,0.7559,0.7559,980460000.0
2005-10-26 03:00:00,0.756,0.757,0.7541,0.7569,1382700000.0
2005-10-26 04:00:00,0.7568,0.7568,0.7551,0.7559,1231860000.0
2005-10-26 05:00:00,0.7563,0.7563,0.7557,0.7559,804480000.0
2005-10-26 06:00:00,0.7561,0.7563,0.7556,0.7557,703920000.0
2005-10-26 07:00:00,0.7558,0.7565,0.7556,0.7561,955320000.0
2005-10-26 08:00:00,0.7559,0.7569,0.7556,0.7566,1357560000.0
2005-10-26 09:00:00,0.7565,0.7569,0.7546,0.7549,1458120000.0
2005-10-26 10:00:00,0.755,0.7561,0.7549,0.7558,1307280000.0
2005-10-26 11:00:00,0.7557,0.7559,0.7549,0.7554,1081020000.0
2005-10-26 12:00:00,0.7556,0.7563,0.7554,0.7559,1206720000.0
2005-10-26 13:00:00,0.756,0.7561,0.7549,0.7549,1106160000.0
2005-10-26 14:00:00,0.7549,0.7549,0.7537,0.7544,1332420000.0
2005-10-26 15:00:00,0.7545,0.7558,0.7545,0.7554,1332420000.0
2005-10-26 16:00:00,0.7553,0.756,0.7538,0.7543,1382700000.0
2005-10-26 17:00:00,0.7544,0.7549,0.754,0.754,1156440000.0
2005-10-26 18:00:00,0.7539,0.7541,0.753,0.7532,930180000.0
2005-10-26 19:00:00,0.7533,0.7541,0.7533,0.7539,779340000.0
2005-10-26 20:00:00,0.7539,0.7551,0.7532,0.7548,879900000.0
2005-10-26 21:00:00,0.7549,0.7551,0.7541,0.7541,829620000.0
2005-10-26 22:00:00,0.7543,0.7551,0.7539,0.7548,829620000.0
2005-10-26 23:00:00,0.7547,0.7548,0.7534,0.7536,703920000.0
2005-10-27 00:00:00,0.7537,0.754,0.7529,0.7534,829620000.0
2005-10-27 01:00:00,0.7536,0.754,0.7523,0.7529,1131300000.0
2005-10-27 02:00:00,0.7531,0.7554,0.7529,0.7551,1156440000.0
2005-10-27 03:00:00,0.7554,0.7558,0.7549,0.7556,1156440000.0
2005-10-27 04:00:00,0.7554,0.7567,0.7554,0.7566,1131300000.0
2005-10-27 05:00:00,0.7565,0.7578,0.7563,0.7571,1181580000.0
2005-10-27 06:00:00,0.757,0.7585,0.757,0.7577,1357560000.0
2005-10-27 07:00:00,0.7578,0.7579,0.7561,0.7567,1131300000.0
2005-10-27 08:00:00,0.7568,0.7572,0.7558,0.7571,1332420000.0
2005-10-27 09:00:00,0.757,0.759,0.7568,0.7584,1458120000.0
2005-10-27 10:00:00,0.7585,0.7589,0.7581,0.7585,1382700000.0
2005-10-27 11:00:00,0.7585,0.7591,0.7583,0.7589,1181580000.0
2005-10-27 12:00:00,0.7589,0.7592,0.7588,0.7588,1106160000.0
2005-10-27 13:00:00,0.7589,0.7589,0.758,0.7581,1131300000.0
2005-10-27 14:00:00,0.7583,0.7599,0.758,0.7598,1332420000.0
2005-10-27 15:00:00,0.7599,0.7599,0.7589,0.7592,1332420000.0
2005-10-27 16:00:00,0.7591,0.7593,0.7567,0.7574,1407840000.0
2005-10-27 17:00:00,0.7574,0.7579,0.7565,0.7578,1206720000.0
2005-10-27 18:00:00,0.7577,0.7583,0.7572,0.7573,1106160000.0
2005-10-27 19:00:00,0.7572,0.7579,0.7571,0.7578,779340000.0
2005-10-27 20:00:00,0.7577,0.7579,0.7567,0.7574,879900000.0
2005-10-27 21:00:00,0.7571,0.7574,0.757,0.757,477660000.0
2005-10-27 22:00:00,0.7571,0.7571,0.7566,0.7569,678780000.0
2005-10-27 23:00:00,0.7568,0.7571,0.7563,0.757,804480000.0
2005-10-28 00:00:00,0.7571,0.7577,0.7569,0.757,678780000.0
2005-10-28 01:00:00,0.7569,0.7573,0.7566,0.7571,879900000.0
2005-10-28 02:00:00,0.7572,0.7574,0.7566,0.7568,1081020000.0
2005-10-28 03:00:00,0.7567,0.7568,0.7556,0.7566,1005600000.0
2005-10-28 04:00:00,0.7567,0.7569,0.7559,0.7566,1081020000.0
2005-10-28 05:00:00,0.7565,0.7572,0.7563,0.7565,905040000.0
2005-10-28 06:00:00,0.7563,0.7568,0.7563,0.7565,804480000.0
2005-10-28 07:00:00,0.7563,0.7568,0.7557,0.7561,703920000.0
2005-10-28 08:00:00,0.7559,0.7572,0.7556,0.7564,1382700000.0
2005-10-28 09:00:00,0.7563,0.7569,0.7547,0.7554,1407840000.0
2005-10-28 10:00:00,0.7557,0.7558,0.7546,0.7548,1432980000.0
2005-10-28 11:00:00,0.7549,0.7552,0.7541,0.755,1407840000.0
2005-10-28 12:00:00,0.7551,0.7558,0.7543,0.7544,1005600000.0
2005-10-28 13:00:00,0.7545,0.7548,0.7536,0.7539,1131300000.0
2005-10-28 14:00:00,0.754,0.7541,0.7519,0.7528,1508400000.0
2005-10-28 15:00:00,0.7525,0.7528,0.7519,0.7521,1483260000.0
2005-10-28 16:00:00,0.7523,0.7523,0.7499,0.7504,1483260000.0
2005-10-28 17:00:00,0.7505,0.7511,0.7498,0.7498,1357560000.0
2005-10-28 18:00:00,0.7499,0.7507,0.7491,0.7493,1282140000.0
2005-10-28 19:00:00,0.7492,0.75,0.7489,0.75,1131300000.0
2005-10-28 20:00:00,0.7499,0.7499,0.749,0.7495,905040000.0
2005-10-28 21:00:00,0.7496,0.7499,0.7493,0.7497,955320000.0
2005-10-28 22:00:00,0.7497,0.7497,0.749,0.749,1081020000.0
2005-10-31 00:00:00,0.7488,0.7491,0.7477,0.7491,1081020000.0
2005-10-31 01:00:00,0.749,0.7492,0.7485,0.7487,1181580000.0
2005-10-31 02:00:00,0.7488,0.7498,0.7487,0.7497,980460000.0
2005-10-31 03:00:00,0.7498,0.7499,0.7495,0.7497,804480000.0
2005-10-31 04:00:00,0.7496,0.7501,0.7488,0.7491,879900000.0
2005-10-31 05:00:00,0.7492,0.7493,0.7486,0.7487,829620000.0
2005-10-31 06:00:00,0.7488,0.7505,0.7487,0.7497,1005600000.0
2005-10-31 07:00:00,0.7496,0.7506,0.7496,0.7505,955320000.0
2005-10-31 08:00:00,0.7506,0.7509,0.7499,0.7505,1257000000.0
2005-10-31 09:00:00,0.7506,0.7519,0.7503,0.7514,1357560000.0
2005-10-31 10:00:00,0.7513,0.7519,0.7512,0.7517,1206720000.0
2005-10-31 11:00:00,0.7518,0.7518,0.7506,0.7511,1131300000.0
2005-10-31 12:00:00,0.751,0.7513,0.7496,0.7498,1181580000.0
2005-10-31 13:00:00,0.7498,0.7504,0.7493,0.7497,1357560000.0
2005-10-31 14:00:00,0.7496,0.7498,0.7488,0.7488,1357560000.0
2005-10-31 15:00:00,0.7487,0.7493,0.7478,0.7482,1458120000.0
2005-10-31 16:00:00,0.7483,0.7483,0.7467,0.7468,1508400000.0
2005-10-31 17:00:00,0.7469,0.7486,0.7469,0.7478,1407840000.0
2005-10-31 18:00:00,0.7478,0.7479,0.7464,0.7468,1055880000.0
2005-10-31 19:00:00,0.7469,0.7473,0.7466,0.747,779340000.0
2005-10-31 20:00:00,0.7471,0.7482,0.7468,0.7478,905040000.0
2005-10-31 21:00:00,0.7479,0.7482,0.747,0.7476,1030740000.0
2005-10-31 22:00:00,0.7473,0.7486,0.7473,0.7479,829620000.0
2005-10-31 23:00:00,0.7479,0.7483,0.7469,0.747,1030740000.0
2005-11-01 00:00:00,0.7469,0.7476,0.7466,0.7475,955320000.0
2005-11-01 01:00:00,0.7473,0.7476,0.7466,0.7468,1131300000.0
2005-11-01 02:00:00,0.7468,0.7468,0.7458,0.746,1131300000.0
2005-11-01 03:00:00,0.7462,0.7463,0.7455,0.746,1131300000.0
2005-11-01 04:00:00,0.7462,0.7463,0.7458,0.7459,754200000.0
2005-11-01 05:00:00,0.7458,0.7464,0.7458,0.7462,779340000.0
2005-11-01 06:00:00,0.746,0.7467,0.746,0.7466,754200000.0
2005-11-01 07:00:00,0.7467,0.7469,0.746,0.7464,1231860000.0
2005-11-01 08:00:00,0.7466,0.7468,0.7451,0.746,1156440000.0
2005-11-01 09:00:00,0.7459,0.7463,0.7448,0.7448,1382700000.0
2005-11-01 10:00:00,0.7448,0.7457,0.7446,0.7449,1030740000.0
2005-11-01 11:00:00,0.745,0.7455,0.7444,0.7448,1081020000.0
2005-11-01 12:00:00,0.7449,0.7462,0.7448,0.7459,1332420000.0
2005-11-01 13:00:00,0.746,0.7466,0.7458,0.7463,1106160000.0
2005-11-01 14:00:00,0.7464,0.7465,0.7455,0.7456,1231860000.0
2005-11-01 15:00:00,0.7457,0.7462,0.7445,0.7447,1257000000.0
2005-11-01 16:00:00,0.7446,0.7455,0.7438,0.7442,1483260000.0
2005-11-01 17:00:00,0.7443,0.7451,0.7443,0.7448,1206720000.0
2005-11-01 18:00:00,0.7449,0.7458,0.7448,0.7458,1005600000.0
2005-11-01 19:00:00,0.7457,0.7458,0.7447,0.7449,804480000.0
2005-11-01 20:00:00,0.745,0.7456,0.7438,0.7445,1181580000.0
2005-11-01 21:00:00,0.7446,0.7447,0.744,0.7444,930180000.0
2005-11-01 22:00:00,0.7443,0.7446,0.7438,0.7442,1181580000.0
2005-11-01 23:00:00,0.7443,0.7444,0.7425,0.7429,1181580000.0
2005-11-02 00:00:00,0.7428,0.7431,0.7423,0.7428,879900000.0
2005-11-02 01:00:00,0.7428,0.7428,0.7422,0.7426,1231860000.0
2005-11-02 02:00:00,0.7424,0.7429,0.7413,0.7429,1081020000.0
2005-11-02 03:00:00,0.7431,0.7438,0.7428,0.7431,653640000.0
2005-11-02 04:00:00,0.7429,0.7431,0.7424,0.7426,1055880000.0
2005-11-02 05:00:00,0.7427,0.7436,0.7423,0.7433,1055880000.0
2005-11-02 06:00:00,0.7431,0.7438,0.7428,0.7429,1307280000.0
2005-11-02 07:00:00,0.7431,0.7437,0.7427,0.7428,955320000.0
2005-11-02 08:00:00,0.7428,0.7436,0.7419,0.7427,1257000000.0
2005-11-02 09:00:00,0.7428,0.7428,0.7409,0.7412,1307280000.0
2005-11-02 10:00:00,0.7411,0.7415,0.7407,0.7411,1382700000.0
2005-11-02 11:00:00,0.741,0.742,0.741,0.741,1257000000.0
2005-11-02 12:00:00,0.7409,0.7411,0.7403,0.7405,1407840000.0
2005-11-02 13:00:00,0.7404,0.7407,0.7396,0.7398,1181580000.0
2005-11-02 14:00:00,0.7399,0.7416,0.7398,0.7413,1181580000.0
2005-11-02 15:00:00,0.7412,0.7417,0.7403,0.7408,1483260000.0
2005-11-02 16:00:00,0.7408,0.7417,0.7402,0.741,1382700000.0
2005-11-02 17:00:00,0.7409,0.7416,0.7405,0.7411,1307280000.0
2005-11-02 18:00:00,0.7412,0.7419,0.741,0.7416,930180000.0
2005-11-02 19:00:00,0.7415,0.7423,0.7415,0.7423,879900000.0
2005-11-02 20:00:00,0.7422,0.7431,0.7419,0.7428,1106160000.0
2005-11-02 21:00:00,0.7429,0.743,0.7422,0.7428,1106160000.0
2005-11-02 22:00:00,0.7429,0.7429,0.7424,0.7428,1106160000.0
2005-11-02 23:00:00,0.7428,0.7428,0.7409,0.7411,955320000.0
2005-11-03 00:00:00,0.741,0.7418,0.7408,0.7416,653640000.0
2005-11-03 01:00:00,0.7417,0.7418,0.7407,0.7411,980460000.0
2005-11-03 02:00:00,0.7412,0.7412,0.7408,0.7411,754200000.0
2005-11-03 03:00:00,0.741,0.7418,0.7409,0.7416,603360000.0
2005-11-03 04:00:00,0.7417,0.7418,0.7413,0.7418,502800000.0
2005-11-03 05:00:00,0.7417,0.742,0.741,0.7413,603360000.0
2005-11-03 06:00:00,0.7412,0.742,0.741,0.742,829620000.0
2005-11-03 07:00:00,0.7418,0.742,0.741,0.7413,930180000.0
2005-11-03 08:00:00,0.7415,0.742,0.7408,0.742,955320000.0
2005-11-03 09:00:00,0.7419,0.7422,0.7411,0.7415,1257000000.0
2005-11-03 10:00:00,0.7416,0.7419,0.741,0.7416,1081020000.0
2005-11-03 11:00:00,0.7417,0.7428,0.7415,0.7422,1106160000.0
2005-11-03 12:00:00,0.742,0.7431,0.7417,0.7424,1181580000.0
2005-11-03 13:00:00,0.7423,0.7426,0.7415,0.7418,1005600000.0
2005-11-03 14:00:00,0.7418,0.7425,0.7407,0.7416,1432980000.0
2005-11-03 15:00:00,0.7415,0.7417,0.7405,0.7406,1458120000.0
2005-11-03 16:00:00,0.7408,0.7416,0.7398,0.7411,1483260000.0
2005-11-03 17:00:00,0.741,0.7411,0.7397,0.7398,1307280000.0
2005-11-03 18:00:00,0.7398,0.7402,0.7379,0.7385,1432980000.0
2005-11-03 19:00:00,0.7384,0.7391,0.7382,0.7389,1156440000.0
2005-11-03 20:00:00,0.739,0.739,0.7383,0.7387,1307280000.0
2005-11-03 21:00:00,0.7386,0.7396,0.7386,0.739,1131300000.0
2005-11-03 22:00:00,0.7391,0.7396,0.7391,0.7392,905040000.0
2005-11-03 23:00:00,0.7389,0.7397,0.7388,0.7397,955320000.0
2005-11-04 00:00:00,0.7396,0.7398,0.7388,0.7392,930180000.0
2005-11-04 01:00:00,0.7391,0.7393,0.7384,0.7387,905040000.0
2005-11-04 02:00:00,0.7387,0.7389,0.738,0.7387,829620000.0
2005-11-04 03:00:00,0.7386,0.7388,0.7384,0.7388,980460000.0
2005-11-04 04:00:00,0.7387,0.7388,0.738,0.7384,729060000.0
2005-11-04 05:00:00,0.7385,0.7385,0.7378,0.7378,653640000.0
2005-11-04 06:00:00,0.7379,0.7384,0.7378,0.7379,578220000.0
2005-11-04 07:00:00,0.738,0.7387,0.7379,0.7384,955320000.0
2005-11-04 08:00:00,0.7386,0.739,0.7383,0.7388,1206720000.0
2005-11-04 09:00:00,0.7388,0.7391,0.7384,0.7388,1257000000.0
2005-11-04 10:00:00,0.7389,0.7389,0.7379,0.7379,1181580000.0
2005-11-04 11:00:00,0.7378,0.738,0.7368,0.7374,980460000.0
2005-11-04 12:00:00,0.7372,0.7376,0.7359,0.7361,1231860000.0
2005-11-04 13:00:00,0.7362,0.7372,0.7358,0.7366,1307280000.0
2005-11-04 14:00:00,0.7365,0.739,0.7354,0.7386,1483260000.0
2005-11-04 15:00:00,0.7386,0.7395,0.7363,0.7363,1508400000.0
2005-11-04 16:00:00,0.7364,0.7365,0.7309,0.7317,1508400000.0
2005-11-04 17:00:00,0.7317,0.7334,0.7312,0.7315,1483260000.0
2005-11-04 18:00:00,0.7314,0.7327,0.7314,0.7319,1231860000.0
2005-11-04 19:00:00,0.7318,0.733,0.7318,0.7329,1181580000.0
2005-11-04 20:00:00,0.7328,0.7337,0.7325,0.7335,1081020000.0
2005-11-04 21:00:00,0.7336,0.7336,0.7325,0.7327,653640000.0
2005-11-04 22:00:00,0.7326,0.7332,0.7326,0.733,955320000.0
2005-11-07 00:00:00,0.7319,0.7327,0.7317,0.7327,1257000000.0
2005-11-07 01:00:00,0.7326,0.7337,0.7319,0.7321,1432980000.0
2005-11-07 02:00:00,0.7321,0.734,0.7319,0.734,1257000000.0
2005-11-07 03:00:00,0.7339,0.734,0.733,0.733,1030740000.0
2005-11-07 04:00:00,0.7332,0.7334,0.7329,0.733,703920000.0
2005-11-07 05:00:00,0.7329,0.7332,0.7328,0.7328,854760000.0
2005-11-07 06:00:00,0.7329,0.7333,0.7326,0.7329,804480000.0
2005-11-07 07:00:00,0.733,0.7337,0.733,0.7332,980460000.0
2005-11-07 08:00:00,0.7333,0.7337,0.7315,0.7322,1483260000.0
2005-11-07 09:00:00,0.7322,0.7335,0.7319,0.7329,1508400000.0
2005-11-07 10:00:00,0.7329,0.7337,0.7322,0.7322,1231860000.0
2005-11-07 11:00:00,0.7322,0.733,0.7322,0.7324,1206720000.0
2005-11-07 12:00:00,0.7323,0.7331,0.7322,0.7328,1282140000.0
2005-11-07 13:00:00,0.7325,0.733,0.7318,0.7322,1382700000.0
2005-11-07 14:00:00,0.7322,0.7327,0.7309,0.7314,1231860000.0
2005-11-07 15:00:00,0.7315,0.7321,0.7306,0.7307,1458120000.0
2005-11-07 16:00:00,0.7307,0.7327,0.7305,0.7327,1508400000.0
2005-11-07 17:00:00,0.7327,0.7327,0.7315,0.7319,1332420000.0
2005-11-07 18:00:00,0.7322,0.733,0.7317,0.7324,1282140000.0
2005-11-07 19:00:00,0.7325,0.7337,0.7323,0.7323,1231860000.0
2005-11-07 20:00:00,0.7324,0.7341,0.7323,0.7336,1282140000.0
2005-11-07 21:00:00,0.7335,0.7337,0.7329,0.7332,879900000.0
2005-11-07 22:00:00,0.7334,0.7335,0.7325,0.7328,1055880000.0
2005-11-07 23:00:00,0.7327,0.7329,0.7317,0.7318,905040000.0
2005-11-08 00:00:00,0.7317,0.7332,0.7317,0.7327,930180000.0
2005-11-08 01:00:00,0.7325,0.7331,0.7316,0.7322,1106160000.0
2005-11-08 02:00:00,0.7321,0.7322,0.7285,0.7287,1458120000.0
2005-11-08 03:00:00,0.7285,0.7291,0.7284,0.7288,1181580000.0
2005-11-08 04:00:00,0.7287,0.7299,0.7287,0.7298,1206720000.0
2005-11-08 05:00:00,0.7297,0.7301,0.7295,0.7297,779340000.0
2005-11-08 06:00:00,0.7297,0.7304,0.7296,0.7303,1081020000.0
2005-11-08 07:00:00,0.7301,0.7303,0.7294,0.7299,1181580000.0
2005-11-08 08:00:00,0.7298,0.7303,0.7295,0.7301,1257000000.0
2005-11-08 09:00:00,0.7299,0.7308,0.7297,0.7305,1382700000.0
2005-11-08 10:00:00,0.7304,0.7316,0.7299,0.7311,1483260000.0
2005-11-08 11:00:00,0.731,0.7317,0.7309,0.731,1231860000.0
2005-11-08 12:00:00,0.7309,0.7309,0.7297,0.7305,1081020000.0
2005-11-08 13:00:00,0.7306,0.731,0.7301,0.731,1131300000.0
2005-11-08 14:00:00,0.7309,0.7315,0.7302,0.7307,1231860000.0
2005-11-08 15:00:00,0.7308,0.7327,0.7307,0.7326,1407840000.0
2005-11-08 16:00:00,0.7327,0.7337,0.7325,0.7336,1382700000.0
2005-11-08 17:00:00,0.7337,0.7357,0.7335,0.7356,1432980000.0
2005-11-08 18:00:00,0.7355,0.7358,0.7346,0.7351,1206720000.0
2005-11-08 19:00:00,0.735,0.7354,0.7347,0.735,1106160000.0
2005-11-08 20:00:00,0.7349,0.7352,0.7344,0.7352,829620000.0
2005-11-08 21:00:00,0.7351,0.7352,0.7346,0.7347,930180000.0
2005-11-08 22:00:00,0.7347,0.7347,0.7345,0.7346,854760000.0
2005-11-08 23:00:00,0.7346,0.7349,0.7337,0.7338,879900000.0
2005-11-09 00:00:00,0.7341,0.7344,0.7337,0.7337,980460000.0
2005-11-09 01:00:00,0.7337,0.7344,0.7334,0.7342,955320000.0
2005-11-09 02:00:00,0.7343,0.7345,0.7334,0.7336,1106160000.0
2005-11-09 03:00:00,0.7337,0.7337,0.7332,0.7334,1055880000.0
2005-11-09 04:00:00,0.7332,0.7337,0.7331,0.7331,930180000.0
2005-11-09 05:00:00,0.7332,0.7343,0.7328,0.7343,980460000.0
2005-11-09 06:00:00,0.7342,0.7346,0.7336,0.7338,980460000.0
2005-11-09 07:00:00,0.7341,0.7346,0.7337,0.7338,980460000.0
2005-11-09 08:00:00,0.7339,0.7349,0.7337,0.7346,1206720000.0
2005-11-09 09:00:00,0.7345,0.7347,0.7342,0.7344,1081020000.0
2005-11-09 10:00:00,0.7343,0.735,0.7341,0.7344,1231860000.0
2005-11-09 11:00:00,0.7343,0.7344,0.7323,0.7332,1156440000.0
2005-11-09 12:00:00,0.7331,0.7331,0.7317,0.7326,1282140000.0
2005-11-09 13:00:00,0.7325,0.7337,0.7325,0.733,1282140000.0
2005-11-09 14:00:00,0.7329,0.7351,0.7329,0.735,1407840000.0
2005-11-09 15:00:00,0.7349,0.7351,0.7326,0.7327,1357560000.0
2005-11-09 16:00:00,0.7326,0.7337,0.7326,0.7336,1206720000.0
2005-11-09 17:00:00,0.7334,0.7335,0.7322,0.7329,1382700000.0
2005-11-09 18:00:00,0.7331,0.7337,0.7326,0.7334,1357560000.0
2005-11-09 19:00:00,0.7335,0.737,0.7335,0.737,1483260000.0
2005-11-09 20:00:00,0.7369,0.7378,0.7365,0.7375,1357560000.0
2005-11-09 21:00:00,0.7374,0.7375,0.7359,0.7369,1055880000.0
2005-11-09 22:00:00,0.7368,0.737,0.7362,0.7365,955320000.0
2005-11-09 23:00:00,0.7365,0.7372,0.7358,0.7368,1055880000.0
2005-11-10 00:00:00,0.737,0.737,0.7357,0.7361,1005600000.0
2005-11-10 01:00:00,0.7359,0.7361,0.7323,0.7329,1357560000.0
2005-11-10 02:00:00,0.7331,0.7341,0.7329,0.7335,1282140000.0
2005-11-10 03:00:00,0.7334,0.7337,0.7329,0.7329,854760000.0
2005-11-10 04:00:00,0.7331,0.7334,0.7327,0.7329,703920000.0
2005-11-10 05:00:00,0.7328,0.7332,0.7325,0.7327,628500000.0
2005-11-10 06:00:00,0.7325,0.7332,0.7325,0.7329,980460000.0
2005-11-10 07:00:00,0.7328,0.7332,0.7327,0.7331,703920000.0
2005-11-10 08:00:00,0.7332,0.7332,0.7317,0.7323,1307280000.0
2005-11-10 09:00:00,0.7324,0.7335,0.7322,0.7327,1181580000.0
2005-11-10 10:00:00,0.7328,0.7343,0.7326,0.7343,1156440000.0
2005-11-10 11:00:00,0.7342,0.7345,0.7339,0.7339,1231860000.0
2005-11-10 12:00:00,0.7338,0.7346,0.7335,0.7343,1030740000.0
2005-11-10 13:00:00,0.7344,0.735,0.7329,0.7332,1357560000.0
2005-11-10 14:00:00,0.7331,0.7361,0.7327,0.7334,1382700000.0
2005-11-10 15:00:00,0.7335,0.7337,0.731,0.7317,1508400000.0
2005-11-10 16:00:00,0.7319,0.7319,0.7297,0.7309,1483260000.0
2005-11-10 17:00:00,0.731,0.7311,0.7295,0.7307,1332420000.0
2005-11-10 18:00:00,0.7306,0.7311,0.7304,0.7307,1131300000.0
2005-11-10 19:00:00,0.7307,0.7317,0.7307,0.7314,1106160000.0
2005-11-10 20:00:00,0.7312,0.7318,0.7296,0.7298,1206720000.0
2005-11-10 21:00:00,0.7299,0.7307,0.7292,0.7294,1131300000.0
2005-11-10 22:00:00,0.7294,0.7303,0.7292,0.7297,1005600000.0
2005-11-10 23:00:00,0.7297,0.7305,0.7297,0.7299,678780000.0
2005-11-11 00:00:00,0.7298,0.7303,0.7296,0.7298,804480000.0
2005-11-11 01:00:00,0.7297,0.7316,0.7297,0.7311,1081020000.0
2005-11-11 02:00:00,0.7312,0.7316,0.7309,0.7315,1005600000.0
2005-11-11 03:00:00,0.7316,0.7327,0.7314,0.7325,955320000.0
2005-11-11 04:00:00,0.7324,0.7328,0.7322,0.7325,779340000.0
2005-11-11 05:00:00,0.7324,0.7325,0.7322,0.7324,502800000.0
2005-11-11 06:00:00,0.7323,0.7328,0.7321,0.7325,854760000.0
2005-11-11 07:00:00,0.7327,0.7332,0.7325,0.7331,879900000.0
2005-11-11 08:00:00,0.7332,0.7334,0.7318,0.7319,1131300000.0
2005-11-11 09:00:00,0.7319,0.7325,0.7312,0.7314,1257000000.0
2005-11-11 10:00:00,0.7312,0.7314,0.7297,0.7307,1156440000.0
2005-11-11 11:00:00,0.7308,0.7317,0.7307,0.7314,1055880000.0
2005-11-11 12:00:00,0.7315,0.7326,0.7308,0.7312,1081020000.0
2005-11-11 13:00:00,0.731,0.7315,0.7304,0.7315,1181580000.0
2005-11-11 14:00:00,0.7314,0.7322,0.7311,0.7314,1030740000.0
2005-11-11 15:00:00,0.7312,0.7318,0.7309,0.7312,1030740000.0
2005-11-11 16:00:00,0.7314,0.7326,0.7311,0.7324,1206720000.0
2005-11-11 17:00:00,0.7325,0.7327,0.7311,0.7324,1257000000.0
2005-11-11 18:00:00,0.7325,0.7325,0.7312,0.7315,905040000.0
2005-11-11 19:00:00,0.7316,0.7325,0.7314,0.7323,678780000.0
2005-11-11 20:00:00,0.7322,0.7327,0.7318,0.7325,502800000.0
2005-11-11 21:00:00,0.7327,0.7327,0.7324,0.7327,226260000.0
2005-11-11 22:00:00,0.7325,0.7329,0.7325,0.7326,527940000.0
2005-11-14 00:00:00,0.7322,0.7336,0.7318,0.7332,930180000.0
2005-11-14 01:00:00,0.7331,0.7335,0.7323,0.7327,1407840000.0
2005-11-14 02:00:00,0.7326,0.7331,0.7323,0.7327,1206720000.0
2005-11-14 03:00:00,0.7328,0.7331,0.7325,0.733,1081020000.0
2005-11-14 04:00:00,0.7329,0.733,0.7321,0.7329,1081020000.0
2005-11-14 05:00:00,0.7328,0.7338,0.7325,0.7336,1382700000.0
2005-11-14 06:00:00,0.7337,0.7338,0.7332,0.7335,1407840000.0
2005-11-14 07:00:00,0.7334,0.7338,0.7328,0.7328,1307280000.0
2005-11-14 08:00:00,0.7327,0.7332,0.7319,0.7325,1483260000.0
2005-11-14 09:00:00,0.7324,0.7332,0.7321,0.7327,1483260000.0
2005-11-14 10:00:00,0.7328,0.7343,0.7327,0.7329,1508400000.0
2005-11-14 11:00:00,0.7329,0.7332,0.7312,0.7317,1508400000.0
2005-11-14 12:00:00,0.7318,0.732,0.7301,0.7302,1483260000.0
2005-11-14 13:00:00,0.7304,0.7306,0.7284,0.7286,1508400000.0
2005-11-14 14:00:00,0.7287,0.729,0.7274,0.7278,1508400000.0
2005-11-14 15:00:00,0.7279,0.7286,0.7274,0.7281,1432980000.0
2005-11-14 16:00:00,0.7282,0.7287,0.727,0.7281,1307280000.0
2005-11-14 17:00:00,0.7279,0.7282,0.7262,0.7263,1332420000.0
2005-11-14 18:00:00,0.7264,0.7277,0.7261,0.7275,1307280000.0
2005-11-14 19:00:00,0.7276,0.7282,0.7268,0.7277,1181580000.0
2005-11-14 20:00:00,0.7276,0.7278,0.7272,0.7277,779340000.0
2005-11-14 21:00:00,0.7277,0.7279,0.7275,0.7278,703920000.0
2005-11-14 22:00:00,0.7277,0.7279,0.7268,0.7268,905040000.0
2005-11-14 23:00:00,0.727,0.7279,0.7267,0.7277,854760000.0
2005-11-15 00:00:00,0.7275,0.7279,0.727,0.7278,653640000.0
2005-11-15 01:00:00,0.7279,0.7283,0.7278,0.7279,829620000.0
2005-11-15 02:00:00,0.7278,0.7283,0.7277,0.7279,854760000.0
2005-11-15 03:00:00,0.7278,0.7282,0.7271,0.7274,603360000.0
2005-11-15 04:00:00,0.7272,0.7277,0.7268,0.7277,729060000.0
2005-11-15 05:00:00,0.7278,0.7285,0.7275,0.7284,653640000.0
2005-11-15 06:00:00,0.7283,0.7291,0.7279,0.7287,1030740000.0
2005-11-15 07:00:00,0.7286,0.7298,0.7286,0.729,1206720000.0
2005-11-15 08:00:00,0.7288,0.7297,0.7287,0.7287,1307280000.0
2005-11-15 09:00:00,0.7288,0.7297,0.7288,0.7294,1181580000.0
2005-11-15 10:00:00,0.7295,0.7299,0.7295,0.7298,1206720000.0
2005-11-15 11:00:00,0.7296,0.7297,0.7277,0.7286,1432980000.0
2005-11-15 12:00:00,0.7285,0.7289,0.7277,0.7286,1257000000.0
2005-11-15 13:00:00,0.7284,0.7284,0.7277,0.7283,980460000.0
2005-11-15 14:00:00,0.7282,0.7302,0.7277,0.7294,1407840000.0
2005-11-15 15:00:00,0.7295,0.7309,0.7289,0.7299,1432980000.0
2005-11-15 16:00:00,0.7301,0.7314,0.729,0.7294,1357560000.0
2005-11-15 17:00:00,0.7295,0.7323,0.7294,0.7322,1483260000.0
2005-11-15 18:00:00,0.7319,0.7325,0.7311,0.7312,1257000000.0
2005-11-15 19:00:00,0.7311,0.7318,0.7311,0.7316,703920000.0
2005-11-15 20:00:00,0.7317,0.7334,0.7314,0.7331,1131300000.0
2005-11-15 21:00:00,0.733,0.7336,0.7327,0.7331,980460000.0
2005-11-15 22:00:00,0.7329,0.7332,0.7328,0.7331,527940000.0
2005-11-15 23:00:00,0.7331,0.7335,0.7322,0.7327,729060000.0
2005-11-16 00:00:00,0.7325,0.7329,0.7322,0.7324,779340000.0
2005-11-16 01:00:00,0.7323,0.7324,0.7311,0.7315,1307280000.0
2005-11-16 02:00:00,0.7314,0.7318,0.7311,0.7312,905040000.0
2005-11-16 03:00:00,0.7312,0.7316,0.7307,0.7315,729060000.0
2005-11-16 04:00:00,0.7316,0.7316,0.7305,0.7309,1106160000.0
2005-11-16 05:00:00,0.7311,0.7311,0.7303,0.7306,980460000.0
2005-11-16 06:00:00,0.7307,0.7307,0.7292,0.7306,980460000.0
2005-11-16 07:00:00,0.7307,0.7307,0.7297,0.7298,1156440000.0
2005-11-16 08:00:00,0.7299,0.7314,0.7297,0.7305,1257000000.0
2005-11-16 09:00:00,0.7304,0.7312,0.7302,0.7309,1307280000.0
2005-11-16 10:00:00,0.7308,0.7309,0.7304,0.7307,1030740000.0
2005-11-16 11:00:00,0.7307,0.7308,0.7289,0.7289,1231860000.0
2005-11-16 12:00:00,0.729,0.729,0.7283,0.7286,955320000.0
2005-11-16 13:00:00,0.7285,0.7298,0.7285,0.7289,1030740000.0
2005-11-16 14:00:00,0.7288,0.7298,0.7283,0.7298,1382700000.0
2005-11-16 15:00:00,0.7297,0.7297,0.7278,0.7282,1483260000.0
2005-11-16 16:00:00,0.7281,0.7302,0.7281,0.7292,1458120000.0
2005-11-16 17:00:00,0.7294,0.7317,0.7294,0.7306,1382700000.0
2005-11-16 18:00:00,0.7305,0.7317,0.7305,0.7316,1181580000.0
2005-11-16 19:00:00,0.7315,0.7317,0.7311,0.7312,930180000.0
2005-11-16 20:00:00,0.7311,0.7318,0.7311,0.7317,879900000.0
2005-11-16 21:00:00,0.7317,0.7323,0.7316,0.7317,930180000.0
2005-11-16 22:00:00,0.7317,0.7318,0.7303,0.7306,854760000.0
2005-11-16 23:00:00,0.7307,0.7312,0.7304,0.7308,854760000.0
2005-11-18 00:00:00,0.7336,0.7343,0.7335,0.7337,678780000.0
2005-11-18 01:00:00,0.7337,0.7337,0.7318,0.7325,879900000.0
2005-11-18 02:00:00,0.7327,0.7327,0.7318,0.7321,1005600000.0
2005-11-18 03:00:00,0.7318,0.7324,0.7309,0.7316,955320000.0
2005-11-18 04:00:00,0.7312,0.7322,0.7311,0.7318,1055880000.0
2005-11-18 05:00:00,0.7321,0.7324,0.7316,0.7324,879900000.0
2005-11-18 06:00:00,0.7323,0.7327,0.7318,0.7322,804480000.0
2005-11-18 07:00:00,0.7325,0.7327,0.7315,0.7317,930180000.0
2005-11-18 08:00:00,0.7317,0.7322,0.731,0.7312,1206720000.0
2005-11-18 09:00:00,0.7311,0.7311,0.7299,0.7309,1231860000.0
2005-11-18 10:00:00,0.7308,0.7311,0.7299,0.7307,1206720000.0
2005-11-18 11:00:00,0.7307,0.7317,0.7307,0.7315,1055880000.0
2005-11-18 12:00:00,0.7314,0.7314,0.7304,0.7308,1156440000.0
2005-11-18 13:00:00,0.7309,0.7317,0.7308,0.7316,1156440000.0
2005-11-18 14:00:00,0.7315,0.7327,0.7311,0.7319,1332420000.0
2005-11-18 15:00:00,0.7318,0.7337,0.7317,0.7334,1483260000.0
2005-11-18 16:00:00,0.7332,0.7335,0.7299,0.7307,1432980000.0
2005-11-18 17:00:00,0.7308,0.7326,0.7302,0.7305,1432980000.0
2005-11-18 18:00:00,0.7306,0.7331,0.7305,0.7326,1332420000.0
2005-11-18 19:00:00,0.7325,0.7332,0.7321,0.7323,1081020000.0
2005-11-18 20:00:00,0.7324,0.7332,0.7321,0.733,980460000.0
2005-11-18 21:00:00,0.7331,0.7337,0.7329,0.7337,980460000.0
2005-11-18 22:00:00,0.7337,0.7339,0.7329,0.7329,930180000.0
2005-11-21 00:00:00,0.7331,0.7344,0.7329,0.7337,1181580000.0
2005-11-21 01:00:00,0.7337,0.7337,0.7325,0.7329,854760000.0
2005-11-21 02:00:00,0.7331,0.7332,0.7325,0.7329,502800000.0
2005-11-21 03:00:00,0.7331,0.7338,0.7329,0.7334,955320000.0
2005-11-21 04:00:00,0.7335,0.7336,0.7331,0.7335,703920000.0
2005-11-21 05:00:00,0.7334,0.7335,0.7331,0.7332,829620000.0
2005-11-21 06:00:00,0.7334,0.7341,0.7332,0.7337,1055880000.0
2005-11-21 07:00:00,0.7338,0.7346,0.7329,0.7337,1231860000.0
2005-11-21 08:00:00,0.7337,0.7344,0.7329,0.7334,1332420000.0
2005-11-21 09:00:00,0.7335,0.7346,0.7331,0.7345,1382700000.0
2005-11-21 10:00:00,0.7344,0.7365,0.7344,0.7365,1282140000.0
2005-11-21 11:00:00,0.7364,0.7369,0.7363,0.7369,1257000000.0
2005-11-21 12:00:00,0.7369,0.7372,0.7367,0.7369,955320000.0
2005-11-21 13:00:00,0.7368,0.7374,0.7368,0.737,905040000.0
2005-11-21 14:00:00,0.737,0.7377,0.7367,0.7377,1156440000.0
2005-11-21 15:00:00,0.7376,0.7392,0.7375,0.7385,1458120000.0
2005-11-21 16:00:00,0.7386,0.7388,0.7348,0.7349,1508400000.0
2005-11-21 17:00:00,0.735,0.7368,0.7347,0.7364,1407840000.0
2005-11-21 18:00:00,0.7365,0.7366,0.7357,0.7359,1106160000.0
2005-11-21 19:00:00,0.7358,0.7367,0.7358,0.7358,1005600000.0
2005-11-21 20:00:00,0.7359,0.7364,0.7357,0.7362,779340000.0
2005-11-21 21:00:00,0.7363,0.7364,0.7357,0.7363,930180000.0
2005-11-21 22:00:00,0.7362,0.7367,0.7359,0.7359,779340000.0
2005-11-21 23:00:00,0.7361,0.7366,0.7357,0.7357,678780000.0
2005-11-22 00:00:00,0.7357,0.7363,0.7354,0.7361,829620000.0
2005-11-22 01:00:00,0.7362,0.7366,0.7354,0.7357,1206720000.0
2005-11-22 02:00:00,0.7356,0.7362,0.7354,0.7361,879900000.0
2005-11-22 03:00:00,0.7362,0.7362,0.7349,0.7349,1131300000.0
2005-11-22 04:00:00,0.7348,0.7351,0.7346,0.7347,729060000.0
2005-11-22 05:00:00,0.7347,0.7348,0.7337,0.7342,1005600000.0
2005-11-22 06:00:00,0.7343,0.7344,0.7332,0.7334,804480000.0
2005-11-22 07:00:00,0.7335,0.7347,0.7335,0.7341,1005600000.0
2005-11-22 08:00:00,0.7339,0.7345,0.7332,0.7337,1206720000.0
2005-11-22 09:00:00,0.7336,0.7343,0.7328,0.7341,1483260000.0
2005-11-22 10:00:00,0.7339,0.7343,0.7325,0.7332,1257000000.0
2005-11-22 11:00:00,0.7334,0.7342,0.7329,0.7332,1231860000.0
2005-11-22 12:00:00,0.7334,0.7336,0.7321,0.7328,1307280000.0
2005-11-22 13:00:00,0.7327,0.7335,0.7324,0.7327,1357560000.0
2005-11-22 14:00:00,0.7328,0.7329,0.7321,0.7325,1206720000.0
2005-11-22 15:00:00,0.7324,0.7327,0.7319,0.7326,1382700000.0
2005-11-22 16:00:00,0.7325,0.7346,0.7323,0.7341,1458120000.0
2005-11-22 17:00:00,0.7339,0.7357,0.7339,0.7351,1357560000.0
2005-11-22 18:00:00,0.735,0.7357,0.7346,0.7348,1181580000.0
2005-11-22 19:00:00,0.7347,0.7348,0.7337,0.7347,1206720000.0
2005-11-22 20:00:00,0.7346,0.7386,0.7345,0.7378,1407840000.0
2005-11-22 21:00:00,0.7379,0.7383,0.737,0.7374,1030740000.0
2005-11-22 22:00:00,0.7372,0.738,0.737,0.7376,930180000.0
2005-11-22 23:00:00,0.7376,0.7382,0.7372,0.7379,980460000.0
2005-11-23 00:00:00,0.7378,0.738,0.7368,0.7368,1005600000.0
2005-11-23 01:00:00,0.7367,0.7368,0.7356,0.7363,1382700000.0
2005-11-23 02:00:00,0.7364,0.7365,0.7357,0.7363,980460000.0
2005-11-23 03:00:00,0.7364,0.7367,0.7358,0.7362,1005600000.0
2005-11-23 04:00:00,0.7361,0.7367,0.7359,0.7365,578220000.0
2005-11-23 05:00:00,0.7367,0.737,0.7363,0.737,1005600000.0
2005-11-23 06:00:00,0.7368,0.7377,0.7368,0.7374,1081020000.0
2005-11-23 07:00:00,0.7375,0.7384,0.7368,0.7375,829620000.0
2005-11-23 08:00:00,0.7377,0.7385,0.7376,0.7384,1282140000.0
2005-11-23 09:00:00,0.7383,0.739,0.7377,0.7379,1382700000.0
2005-11-23 10:00:00,0.7378,0.7379,0.7366,0.7376,1257000000.0
2005-11-23 11:00:00,0.7376,0.7384,0.7372,0.7376,1156440000.0
2005-11-23 12:00:00,0.7375,0.7377,0.7363,0.7364,1257000000.0
2005-11-23 13:00:00,0.7365,0.7371,0.7365,0.7367,1081020000.0
2005-11-23 14:00:00,0.7365,0.7383,0.7361,0.7379,1407840000.0
2005-11-23 15:00:00,0.7378,0.7387,0.7376,0.7383,1458120000.0
2005-11-23 16:00:00,0.7384,0.7386,0.737,0.7382,1382700000.0
2005-11-23 17:00:00,0.7379,0.7385,0.737,0.7379,1231860000.0
2005-11-23 18:00:00,0.7378,0.7383,0.7372,0.7377,1081020000.0
2005-11-23 19:00:00,0.7376,0.7379,0.7374,0.7377,754200000.0
2005-11-23 20:00:00,0.7376,0.7377,0.7374,0.7376,477660000.0
2005-11-23 21:00:00,0.7377,0.7377,0.7372,0.7376,603360000.0
2005-11-23 22:00:00,0.7375,0.7377,0.7374,0.7377,804480000.0
2005-11-23 23:00:00,0.7376,0.7387,0.7375,0.7379,703920000.0
2005-11-24 00:00:00,0.738,0.7385,0.7377,0.7379,678780000.0
2005-11-24 01:00:00,0.7378,0.7385,0.7375,0.7384,955320000.0
2005-11-24 02:00:00,0.7382,0.7386,0.7377,0.7382,678780000.0
2005-11-24 03:00:00,0.7384,0.7388,0.738,0.7385,703920000.0
2005-11-24 04:00:00,0.7384,0.7386,0.7377,0.7379,754200000.0
2005-11-24 05:00:00,0.738,0.7384,0.7379,0.738,502800000.0
2005-11-24 06:00:00,0.7379,0.7386,0.7377,0.7377,703920000.0
2005-11-24 07:00:00,0.7378,0.7379,0.7374,0.7376,905040000.0
2005-11-24 08:00:00,0.7377,0.7377,0.7367,0.7375,1282140000.0
2005-11-24 09:00:00,0.7376,0.7386,0.7375,0.7385,1156440000.0
2005-11-24 10:00:00,0.7384,0.7386,0.7379,0.7383,1081020000.0
2005-11-24 11:00:00,0.7384,0.7402,0.7383,0.7396,1081020000.0
2005-11-24 12:00:00,0.7397,0.7397,0.7389,0.7396,1131300000.0
2005-11-24 13:00:00,0.7395,0.7398,0.7389,0.739,980460000.0
2005-11-24 14:00:00,0.7391,0.7393,0.7388,0.739,779340000.0
2005-11-24 15:00:00,0.7391,0.7395,0.7386,0.7393,1257000000.0
2005-11-24 16:00:00,0.7392,0.7398,0.7391,0.7398,930180000.0
2005-11-24 17:00:00,0.7398,0.7405,0.7385,0.7388,1181580000.0
2005-11-24 18:00:00,0.7388,0.7392,0.7385,0.7391,351960000.0
2005-11-24 19:00:00,0.7389,0.7391,0.7386,0.7388,150840000.0
2005-11-24 20:00:00,0.7389,0.7395,0.7389,0.7392,377100000.0
2005-11-24 21:00:00,0.7393,0.7393,0.7387,0.7389,377100000.0
2005-11-24 22:00:00,0.7388,0.739,0.7386,0.7387,779340000.0
2005-11-24 23:00:00,0.7387,0.7388,0.7378,0.7384,678780000.0
2005-11-25 00:00:00,0.7382,0.7386,0.7365,0.737,854760000.0
2005-11-25 01:00:00,0.7368,0.7374,0.7364,0.737,854760000.0
2005-11-25 02:00:00,0.7368,0.7371,0.7363,0.7367,1156440000.0
2005-11-25 03:00:00,0.7366,0.7368,0.7364,0.7368,628500000.0
2005-11-25 04:00:00,0.7367,0.737,0.7367,0.7368,578220000.0
2005-11-25 05:00:00,0.7367,0.7374,0.7357,0.7358,1055880000.0
2005-11-25 06:00:00,0.7357,0.7359,0.7349,0.7355,1282140000.0
2005-11-25 07:00:00,0.7352,0.7366,0.7352,0.7358,1156440000.0
2005-11-25 08:00:00,0.7357,0.7358,0.7351,0.7351,1055880000.0
2005-11-25 09:00:00,0.735,0.7361,0.7349,0.7358,1257000000.0
2005-11-25 10:00:00,0.7359,0.7361,0.7352,0.7359,1156440000.0
2005-11-25 11:00:00,0.7358,0.7367,0.7358,0.7365,1106160000.0
2005-11-25 12:00:00,0.7366,0.7367,0.7359,0.7361,980460000.0
2005-11-25 13:00:00,0.7359,0.7363,0.7356,0.7359,1055880000.0
2005-11-25 14:00:00,0.7358,0.7369,0.7357,0.7367,1030740000.0
2005-11-25 15:00:00,0.7368,0.7377,0.7368,0.7369,1081020000.0
2005-11-25 16:00:00,0.7369,0.737,0.7355,0.7355,1257000000.0
2005-11-25 17:00:00,0.7354,0.7358,0.7347,0.7348,1458120000.0
2005-11-25 18:00:00,0.7349,0.7356,0.7345,0.7351,1005600000.0
2005-11-25 19:00:00,0.7352,0.7358,0.7349,0.7357,502800000.0
2005-11-25 20:00:00,0.7357,0.7362,0.7352,0.7354,905040000.0
2005-11-25 21:00:00,0.7354,0.7357,0.735,0.7356,452520000.0
2005-11-25 22:00:00,0.7356,0.7364,0.7354,0.7356,729060000.0
2005-11-28 00:00:00,0.7337,0.7346,0.7336,0.7345,930180000.0
2005-11-28 01:00:00,0.7344,0.7345,0.7332,0.7341,1206720000.0
2005-11-28 02:00:00,0.7338,0.7345,0.7337,0.7338,854760000.0
2005-11-28 03:00:00,0.7341,0.7341,0.7325,0.7327,628500000.0
2005-11-28 04:00:00,0.7328,0.7332,0.7327,0.7329,703920000.0
2005-11-28 05:00:00,0.7331,0.7335,0.7329,0.7334,1030740000.0
2005-11-28 06:00:00,0.7332,0.7337,0.7332,0.7337,603360000.0
2005-11-28 07:00:00,0.7337,0.7343,0.7337,0.7338,879900000.0
2005-11-28 08:00:00,0.7341,0.7342,0.7326,0.7329,1231860000.0
2005-11-28 09:00:00,0.7328,0.7329,0.7322,0.7327,1257000000.0
2005-11-28 10:00:00,0.7327,0.7334,0.7325,0.7334,1106160000.0
2005-11-28 11:00:00,0.7335,0.7342,0.7334,0.7342,1005600000.0
2005-11-28 12:00:00,0.7341,0.7342,0.7334,0.7337,1055880000.0
2005-11-28 13:00:00,0.7337,0.7347,0.7337,0.7347,955320000.0
2005-11-28 14:00:00,0.7347,0.7352,0.7337,0.7338,1357560000.0
2005-11-28 15:00:00,0.7337,0.7347,0.7331,0.7332,1357560000.0
2005-11-28 16:00:00,0.7334,0.7367,0.7332,0.7367,1458120000.0
2005-11-28 17:00:00,0.7367,0.7377,0.7362,0.7376,1432980000.0
2005-11-28 18:00:00,0.7374,0.7377,0.7367,0.7375,1307280000.0
2005-11-28 19:00:00,0.7376,0.7437,0.7374,0.7432,1432980000.0
2005-11-28 20:00:00,0.7431,0.7452,0.7427,0.7428,1357560000.0
2005-11-28 21:00:00,0.7428,0.7438,0.7424,0.7425,1206720000.0
2005-11-28 22:00:00,0.7426,0.7427,0.7413,0.7418,1181580000.0
2005-11-28 23:00:00,0.7418,0.742,0.7412,0.7416,854760000.0
2005-11-29 00:00:00,0.7413,0.7418,0.7405,0.741,1030740000.0
2005-11-29 01:00:00,0.7411,0.7422,0.7409,0.7418,1332420000.0
2005-11-29 02:00:00,0.7417,0.7418,0.7405,0.7408,1332420000.0
2005-11-29 03:00:00,0.7407,0.7408,0.7398,0.7399,1106160000.0
2005-11-29 04:00:00,0.7399,0.7404,0.7395,0.7395,879900000.0
2005-11-29 05:00:00,0.7396,0.7402,0.7393,0.7398,754200000.0
2005-11-29 06:00:00,0.7398,0.7402,0.7395,0.7398,980460000.0
2005-11-29 07:00:00,0.7399,0.7402,0.7391,0.7391,1106160000.0
2005-11-29 08:00:00,0.7392,0.7405,0.739,0.7403,1357560000.0
2005-11-29 09:00:00,0.7405,0.7409,0.7402,0.7408,1030740000.0
2005-11-29 10:00:00,0.7407,0.7409,0.7398,0.74,1156440000.0
2005-11-29 11:00:00,0.7402,0.7402,0.7395,0.7395,905040000.0
2005-11-29 12:00:00,0.7392,0.74,0.7392,0.7399,955320000.0
2005-11-29 13:00:00,0.74,0.7416,0.7398,0.74,1131300000.0
2005-11-29 14:00:00,0.7402,0.7407,0.7383,0.7383,1432980000.0
2005-11-29 15:00:00,0.7382,0.7393,0.7376,0.7391,1407840000.0
2005-11-29 16:00:00,0.739,0.739,0.7371,0.7386,1407840000.0
2005-11-29 17:00:00,0.7385,0.7388,0.7377,0.7388,1282140000.0
2005-11-29 18:00:00,0.7388,0.7391,0.7378,0.7389,1231860000.0
2005-11-29 19:00:00,0.7391,0.7396,0.7384,0.7385,955320000.0
2005-11-29 20:00:00,0.7384,0.7387,0.7377,0.7377,930180000.0
2005-11-29 21:00:00,0.7378,0.7387,0.7377,0.7384,779340000.0
2005-11-29 22:00:00,0.7382,0.7387,0.7377,0.7377,729060000.0
2005-11-29 23:00:00,0.7377,0.7378,0.7369,0.7369,804480000.0
2005-11-30 00:00:00,0.737,0.7377,0.7369,0.7375,1231860000.0
2005-11-30 01:00:00,0.7376,0.7388,0.7371,0.7386,1181580000.0
2005-11-30 02:00:00,0.7385,0.7388,0.738,0.7386,829620000.0
2005-11-30 03:00:00,0.7387,0.7391,0.7385,0.7391,779340000.0
2005-11-30 04:00:00,0.7392,0.7397,0.7391,0.7392,854760000.0
2005-11-30 05:00:00,0.7393,0.7395,0.7387,0.7388,628500000.0
2005-11-30 06:00:00,0.7386,0.7388,0.7379,0.7388,1106160000.0
2005-11-30 07:00:00,0.7388,0.7396,0.7379,0.7379,1106160000.0
2005-11-30 08:00:00,0.738,0.7387,0.7374,0.738,1156440000.0
2005-11-30 09:00:00,0.7382,0.7388,0.7379,0.738,1106160000.0
2005-11-30 10:00:00,0.7382,0.739,0.738,0.739,1206720000.0
2005-11-30 11:00:00,0.7389,0.7395,0.7388,0.739,1231860000.0
2005-11-30 12:00:00,0.7391,0.7392,0.7387,0.7391,980460000.0
2005-11-30 13:00:00,0.7392,0.7396,0.7387,0.7388,879900000.0
2005-11-30 14:00:00,0.7389,0.7392,0.7385,0.7386,1181580000.0
2005-11-30 15:00:00,0.7385,0.7391,0.7379,0.7389,1282140000.0
2005-11-30 16:00:00,0.739,0.7405,0.7387,0.7399,1483260000.0
2005-11-30 17:00:00,0.74,0.7405,0.7387,0.7391,1432980000.0
2005-11-30 18:00:00,0.739,0.7399,0.7388,0.739,678780000.0
2005-11-30 19:00:00,0.7392,0.7398,0.7388,0.7395,1005600000.0
2005-11-30 20:00:00,0.7397,0.7398,0.7389,0.7392,1081020000.0
2005-11-30 21:00:00,0.7391,0.7397,0.7385,0.7387,1030740000.0
2005-11-30 22:00:00,0.7386,0.7387,0.7371,0.7377,1282140000.0
2005-11-30 23:00:00,0.7378,0.7396,0.7377,0.7396,1131300000.0
2005-12-01 00:00:00,0.7395,0.7402,0.7388,0.7399,955320000.0
2005-12-01 01:00:00,0.7399,0.7402,0.7387,0.7391,1156440000.0
2005-12-01 02:00:00,0.7388,0.7388,0.7385,0.7388,779340000.0
2005-12-01 03:00:00,0.7388,0.7388,0.7382,0.7388,804480000.0
2005-12-01 04:00:00,0.7388,0.7388,0.7382,0.7387,628500000.0
2005-12-01 05:00:00,0.7388,0.7388,0.7379,0.7384,754200000.0
2005-12-01 06:00:00,0.7382,0.7388,0.738,0.7387,804480000.0
2005-12-01 07:00:00,0.7388,0.7393,0.7386,0.739,1030740000.0
2005-12-01 08:00:00,0.7389,0.7398,0.7389,0.7395,1282140000.0
2005-12-01 09:00:00,0.7396,0.7408,0.7395,0.7405,1307280000.0
2005-12-01 10:00:00,0.7406,0.7409,0.7392,0.7407,1257000000.0
2005-12-01 11:00:00,0.7406,0.7408,0.7406,0.7407,1055880000.0
2005-12-01 12:00:00,0.7408,0.7412,0.7402,0.7406,1282140000.0
2005-12-01 13:00:00,0.7407,0.7416,0.7403,0.7409,1282140000.0
2005-12-01 14:00:00,0.741,0.7418,0.74,0.7417,1432980000.0
2005-12-01 15:00:00,0.7416,0.7417,0.74,0.7408,1407840000.0
2005-12-01 16:00:00,0.7407,0.741,0.7404,0.7408,1257000000.0
2005-12-01 17:00:00,0.7408,0.7417,0.7406,0.7407,1332420000.0
2005-12-01 18:00:00,0.7408,0.7432,0.7406,0.7429,1382700000.0
2005-12-01 19:00:00,0.743,0.7432,0.7425,0.7429,1181580000.0
2005-12-01 20:00:00,0.7428,0.7435,0.7412,0.7418,1282140000.0
2005-12-01 21:00:00,0.7418,0.7424,0.7411,0.7413,980460000.0
2005-12-01 22:00:00,0.7416,0.742,0.7411,0.7418,905040000.0
2005-12-01 23:00:00,0.7418,0.7423,0.7416,0.7423,804480000.0
2005-12-02 00:00:00,0.7424,0.7426,0.7418,0.7423,1156440000.0
2005-12-02 01:00:00,0.7422,0.7426,0.7418,0.7423,1055880000.0
2005-12-02 02:00:00,0.7423,0.7424,0.7418,0.7418,854760000.0
2005-12-02 03:00:00,0.7418,0.7424,0.7417,0.7422,980460000.0
2005-12-02 04:00:00,0.7423,0.7428,0.7422,0.7428,879900000.0
2005-12-02 05:00:00,0.7428,0.7433,0.7426,0.7427,930180000.0
2005-12-02 06:00:00,0.7426,0.7428,0.7424,0.7424,930180000.0
2005-12-02 07:00:00,0.7425,0.7427,0.742,0.7424,879900000.0
2005-12-02 08:00:00,0.7423,0.743,0.7422,0.7428,1106160000.0
2005-12-02 09:00:00,0.7428,0.7438,0.7425,0.7435,1382700000.0
2005-12-02 10:00:00,0.7433,0.7438,0.7431,0.7433,603360000.0
2005-12-02 11:00:00,0.7432,0.7436,0.7431,0.7432,1030740000.0
2005-12-02 12:00:00,0.7433,0.7436,0.7428,0.7435,804480000.0
2005-12-02 13:00:00,0.7436,0.7445,0.7435,0.7444,1106160000.0
2005-12-02 14:00:00,0.7445,0.7467,0.7438,0.7457,1458120000.0
2005-12-02 15:00:00,0.7456,0.7461,0.7438,0.7446,1458120000.0
2005-12-02 16:00:00,0.7446,0.7464,0.7444,0.7458,1483260000.0
2005-12-02 17:00:00,0.7458,0.7468,0.7448,0.7466,1407840000.0
2005-12-02 18:00:00,0.7464,0.748,0.7458,0.748,1257000000.0
2005-12-02 19:00:00,0.7479,0.7488,0.7478,0.7482,1081020000.0
2005-12-02 20:00:00,0.7483,0.7488,0.748,0.7487,980460000.0
2005-12-02 21:00:00,0.7488,0.7488,0.7484,0.7487,477660000.0
2005-12-02 22:00:00,0.7486,0.7488,0.7477,0.7479,1131300000.0
2005-12-05 00:00:00,0.7466,0.7469,0.7464,0.7467,930180000.0
2005-12-05 01:00:00,0.7468,0.7469,0.7459,0.7464,1081020000.0
2005-12-05 02:00:00,0.7467,0.7468,0.7463,0.7464,1005600000.0
2005-12-05 03:00:00,0.7466,0.7467,0.746,0.7463,829620000.0
2005-12-05 04:00:00,0.7463,0.7464,0.7451,0.7456,1156440000.0
2005-12-05 05:00:00,0.7455,0.7458,0.7448,0.7456,804480000.0
2005-12-05 06:00:00,0.7457,0.7463,0.7456,0.7458,955320000.0
2005-12-05 07:00:00,0.746,0.7468,0.7459,0.7468,703920000.0
2005-12-05 08:00:00,0.7467,0.7476,0.7464,0.7471,1131300000.0
2005-12-05 09:00:00,0.7472,0.7486,0.7469,0.7484,1332420000.0
2005-12-05 10:00:00,0.7485,0.7487,0.747,0.7473,1055880000.0
2005-12-05 11:00:00,0.7472,0.7479,0.7471,0.7478,678780000.0
2005-12-05 12:00:00,0.7478,0.7487,0.7476,0.7478,1131300000.0
2005-12-05 13:00:00,0.7477,0.7492,0.7471,0.7491,1382700000.0
2005-12-05 14:00:00,0.7492,0.7507,0.7491,0.7504,1407840000.0
2005-12-05 15:00:00,0.7501,0.7508,0.7493,0.7504,1382700000.0
2005-12-05 16:00:00,0.7505,0.7506,0.7493,0.7496,1231860000.0
2005-12-05 17:00:00,0.7497,0.7512,0.7495,0.7512,1407840000.0
2005-12-05 18:00:00,0.7513,0.7526,0.7512,0.752,1432980000.0
2005-12-05 19:00:00,0.7519,0.7524,0.7514,0.7516,955320000.0
2005-12-05 20:00:00,0.7514,0.7521,0.751,0.7514,955320000.0
2005-12-05 21:00:00,0.7516,0.7517,0.7506,0.7508,980460000.0
2005-12-05 22:00:00,0.7507,0.7519,0.7507,0.7513,603360000.0
2005-12-05 23:00:00,0.7513,0.7517,0.7509,0.7512,578220000.0
2005-12-06 00:00:00,0.7511,0.7512,0.7505,0.7506,980460000.0
2005-12-06 01:00:00,0.7506,0.7509,0.7499,0.7505,1181580000.0
2005-12-06 02:00:00,0.7503,0.7509,0.7503,0.7509,980460000.0
2005-12-06 03:00:00,0.7508,0.7509,0.7506,0.7508,502800000.0
2005-12-06 04:00:00,0.7507,0.7508,0.7501,0.7507,628500000.0
2005-12-06 05:00:00,0.7506,0.7512,0.7503,0.7511,703920000.0
2005-12-06 06:00:00,0.7511,0.7517,0.7509,0.7511,729060000.0
2005-12-06 07:00:00,0.7512,0.7518,0.7511,0.7513,854760000.0
2005-12-06 08:00:00,0.7516,0.7519,0.7512,0.7516,1055880000.0
2005-12-06 09:00:00,0.7517,0.7531,0.7514,0.753,1156440000.0
2005-12-06 10:00:00,0.7529,0.7536,0.752,0.7525,1307280000.0
2005-12-06 11:00:00,0.7526,0.753,0.7512,0.752,1357560000.0
2005-12-06 12:00:00,0.7521,0.7526,0.7518,0.7519,930180000.0
2005-12-06 13:00:00,0.7519,0.7533,0.7514,0.7531,1282140000.0
2005-12-06 14:00:00,0.7532,0.7534,0.7524,0.753,1357560000.0
2005-12-06 15:00:00,0.7529,0.754,0.7516,0.7519,1432980000.0
2005-12-06 16:00:00,0.7519,0.7534,0.7519,0.7534,1382700000.0
2005-12-06 17:00:00,0.7533,0.7539,0.7529,0.7539,1257000000.0
2005-12-06 18:00:00,0.7538,0.754,0.7534,0.754,1030740000.0
2005-12-06 19:00:00,0.7539,0.7541,0.7529,0.7537,1106160000.0
2005-12-06 20:00:00,0.7538,0.754,0.7534,0.7539,829620000.0
2005-12-06 21:00:00,0.754,0.754,0.7532,0.7533,980460000.0
2005-12-06 22:00:00,0.7534,0.7537,0.7527,0.7529,980460000.0
2005-12-06 23:00:00,0.7529,0.7531,0.7525,0.7529,527940000.0
2005-12-07 00:00:00,0.7527,0.7534,0.7525,0.7527,955320000.0
2005-12-07 01:00:00,0.7525,0.7527,0.7483,0.7492,1332420000.0
2005-12-07 02:00:00,0.7493,0.7498,0.7491,0.7495,1106160000.0
2005-12-07 03:00:00,0.7497,0.7497,0.7483,0.7488,1206720000.0
2005-12-07 04:00:00,0.7487,0.7498,0.7487,0.7498,905040000.0
2005-12-07 05:00:00,0.7499,0.7499,0.749,0.7491,779340000.0
2005-12-07 06:00:00,0.749,0.7492,0.7475,0.7478,1181580000.0
2005-12-07 07:00:00,0.7477,0.7478,0.7468,0.7475,1508400000.0
2005-12-07 08:00:00,0.7473,0.7475,0.7457,0.7464,1458120000.0
2005-12-07 09:00:00,0.7466,0.7485,0.7464,0.7485,1131300000.0
2005-12-07 10:00:00,0.7484,0.7486,0.7468,0.7473,1131300000.0
2005-12-07 11:00:00,0.7473,0.7478,0.7464,0.7469,1156440000.0
2005-12-07 12:00:00,0.747,0.7472,0.7464,0.7464,1081020000.0
2005-12-07 13:00:00,0.7463,0.7473,0.7462,0.7468,1106160000.0
2005-12-07 14:00:00,0.7468,0.7478,0.7463,0.7477,1307280000.0
2005-12-07 15:00:00,0.7476,0.7483,0.7469,0.7478,1131300000.0
2005-12-07 16:00:00,0.7478,0.7482,0.7475,0.7477,1357560000.0
2005-12-07 17:00:00,0.7478,0.7487,0.7464,0.7466,1231860000.0
2005-12-07 18:00:00,0.7467,0.7475,0.7463,0.7472,980460000.0
2005-12-07 19:00:00,0.7471,0.7479,0.747,0.7477,1106160000.0
2005-12-07 20:00:00,0.7477,0.7479,0.7469,0.7479,1231860000.0
2005-12-07 21:00:00,0.748,0.7485,0.7472,0.7478,1282140000.0
2005-12-07 22:00:00,0.7478,0.7478,0.7469,0.7476,879900000.0
2005-12-07 23:00:00,0.7477,0.7479,0.7466,0.7471,1206720000.0
2005-12-08 00:00:00,0.7472,0.7477,0.7468,0.7475,1005600000.0
2005-12-08 01:00:00,0.7476,0.7496,0.7475,0.7487,1407840000.0
2005-12-08 02:00:00,0.7483,0.7488,0.747,0.7473,1206720000.0
2005-12-08 03:00:00,0.7471,0.7472,0.7449,0.7451,1282140000.0
2005-12-08 04:00:00,0.7453,0.7458,0.7442,0.7449,1106160000.0
2005-12-08 05:00:00,0.7448,0.7457,0.7448,0.7455,930180000.0
2005-12-08 06:00:00,0.7453,0.7458,0.7448,0.7455,1055880000.0
2005-12-08 07:00:00,0.7453,0.7458,0.7448,0.7457,804480000.0
2005-12-08 08:00:00,0.7456,0.7469,0.7453,0.7469,1307280000.0
2005-12-08 09:00:00,0.7468,0.7477,0.746,0.7476,1382700000.0
2005-12-08 10:00:00,0.7475,0.7487,0.7471,0.7475,1257000000.0
2005-12-08 11:00:00,0.7476,0.7478,0.7468,0.7468,1081020000.0
2005-12-08 12:00:00,0.7469,0.7475,0.7468,0.7471,930180000.0
2005-12-08 13:00:00,0.7472,0.7472,0.7463,0.7468,879900000.0
2005-12-08 14:00:00,0.7467,0.7483,0.7462,0.7483,1282140000.0
2005-12-08 15:00:00,0.7482,0.7488,0.7473,0.7476,1407840000.0
2005-12-08 16:00:00,0.7476,0.7492,0.747,0.7492,1407840000.0
2005-12-08 17:00:00,0.7491,0.7509,0.7486,0.7504,1432980000.0
2005-12-08 18:00:00,0.7505,0.751,0.7498,0.7504,1231860000.0
2005-12-08 19:00:00,0.7505,0.7516,0.7499,0.7507,1231860000.0
2005-12-08 20:00:00,0.7506,0.7507,0.7488,0.749,1257000000.0
2005-12-08 21:00:00,0.7491,0.7498,0.749,0.7493,905040000.0
2005-12-08 22:00:00,0.7496,0.7503,0.7492,0.7495,754200000.0
2005-12-08 23:00:00,0.7495,0.7498,0.7493,0.7498,653640000.0
2005-12-09 00:00:00,0.7498,0.7498,0.7495,0.7496,905040000.0
2005-12-09 01:00:00,0.7497,0.7505,0.7497,0.7503,930180000.0
2005-12-09 02:00:00,0.7501,0.7503,0.7496,0.7497,980460000.0
2005-12-09 03:00:00,0.7496,0.7501,0.7495,0.7499,754200000.0
2005-12-09 04:00:00,0.7498,0.7513,0.7498,0.7511,729060000.0
2005-12-09 05:00:00,0.7509,0.7518,0.7507,0.7517,930180000.0
2005-12-09 06:00:00,0.7516,0.7519,0.7511,0.7511,980460000.0
2005-12-09 07:00:00,0.7512,0.7512,0.7492,0.7495,1156440000.0
2005-12-09 08:00:00,0.7493,0.7505,0.7492,0.7503,1181580000.0
2005-12-09 09:00:00,0.7504,0.7505,0.7491,0.7491,1081020000.0
2005-12-09 10:00:00,0.7492,0.7504,0.7491,0.7495,1231860000.0
2005-12-09 11:00:00,0.7493,0.7498,0.749,0.7495,1030740000.0
2005-12-09 12:00:00,0.7493,0.7509,0.7493,0.7501,1156440000.0
2005-12-09 13:00:00,0.7503,0.7514,0.7501,0.7507,1181580000.0
2005-12-09 14:00:00,0.7506,0.7513,0.75,0.7509,1106160000.0
2005-12-09 15:00:00,0.7509,0.7514,0.7505,0.7506,1131300000.0
2005-12-09 16:00:00,0.7505,0.7518,0.75,0.7516,1332420000.0
2005-12-09 17:00:00,0.7517,0.7519,0.7509,0.7519,1407840000.0
2005-12-09 18:00:00,0.7518,0.7523,0.7517,0.7519,980460000.0
2005-12-09 19:00:00,0.7518,0.7521,0.7516,0.7517,729060000.0
2005-12-09 20:00:00,0.7516,0.7516,0.75,0.7501,955320000.0
2005-12-09 21:00:00,0.7504,0.7511,0.7501,0.7505,955320000.0
2005-12-09 22:00:00,0.7504,0.7508,0.7498,0.7503,1307280000.0
2005-12-12 00:00:00,0.7488,0.7495,0.7484,0.7495,955320000.0
2005-12-12 01:00:00,0.7496,0.7511,0.7496,0.7509,955320000.0
2005-12-12 02:00:00,0.7511,0.752,0.7509,0.7518,1030740000.0
2005-12-12 03:00:00,0.7519,0.7519,0.7511,0.7511,854760000.0
2005-12-12 04:00:00,0.7512,0.7521,0.7511,0.7517,1106160000.0
2005-12-12 05:00:00,0.7518,0.7518,0.7512,0.7518,879900000.0
2005-12-12 06:00:00,0.7517,0.7521,0.7516,0.7517,653640000.0
2005-12-12 07:00:00,0.7516,0.7523,0.7511,0.752,955320000.0
2005-12-12 08:00:00,0.7521,0.7529,0.7518,0.7525,1156440000.0
2005-12-12 09:00:00,0.7524,0.7536,0.7518,0.7531,1357560000.0
2005-12-12 10:00:00,0.753,0.7534,0.7521,0.7523,1131300000.0
2005-12-12 11:00:00,0.7521,0.7524,0.7505,0.7513,1206720000.0
2005-12-12 12:00:00,0.7512,0.752,0.7511,0.7519,955320000.0
2005-12-12 13:00:00,0.7519,0.7529,0.7513,0.7526,1081020000.0
2005-12-12 14:00:00,0.7528,0.7547,0.7524,0.7545,1483260000.0
2005-12-12 15:00:00,0.7546,0.755,0.7541,0.7546,1307280000.0
2005-12-12 16:00:00,0.7547,0.7548,0.7541,0.7547,1131300000.0
2005-12-12 17:00:00,0.7548,0.7559,0.7545,0.7551,1407840000.0
2005-12-12 18:00:00,0.7553,0.7566,0.755,0.7558,1307280000.0
2005-12-12 19:00:00,0.7557,0.7561,0.7548,0.755,829620000.0
2005-12-12 20:00:00,0.7549,0.7552,0.7547,0.7549,879900000.0
2005-12-12 21:00:00,0.7548,0.755,0.7546,0.7547,829620000.0
2005-12-12 22:00:00,0.7548,0.7557,0.7543,0.7553,703920000.0
2005-12-12 23:00:00,0.7551,0.7563,0.7551,0.7557,1005600000.0
2005-12-13 00:00:00,0.7556,0.7567,0.7556,0.7559,955320000.0
2005-12-13 01:00:00,0.7561,0.7567,0.7559,0.7567,980460000.0
2005-12-13 02:00:00,0.7566,0.7569,0.7559,0.7567,955320000.0
2005-12-13 03:00:00,0.7566,0.7569,0.7563,0.7563,854760000.0
2005-12-13 04:00:00,0.7565,0.7565,0.7556,0.7559,653640000.0
2005-12-13 05:00:00,0.7559,0.7563,0.7557,0.7559,1030740000.0
2005-12-13 06:00:00,0.7559,0.7561,0.7556,0.7557,553080000.0
2005-12-13 07:00:00,0.7558,0.7559,0.7549,0.7556,1030740000.0
2005-12-13 08:00:00,0.7554,0.756,0.7551,0.7558,1131300000.0
2005-12-13 09:00:00,0.7559,0.7559,0.7545,0.7547,1257000000.0
2005-12-13 10:00:00,0.7548,0.7548,0.7538,0.7539,1181580000.0
2005-12-13 11:00:00,0.7541,0.7551,0.7533,0.7533,1257000000.0
2005-12-13 12:00:00,0.7534,0.754,0.7524,0.7539,1156440000.0
2005-12-13 13:00:00,0.7538,0.7541,0.7534,0.754,955320000.0
2005-12-13 14:00:00,0.7541,0.7549,0.7536,0.7543,1081020000.0
2005-12-13 15:00:00,0.7543,0.7545,0.7539,0.7543,1206720000.0
2005-12-13 16:00:00,0.7544,0.7544,0.7534,0.7541,905040000.0
2005-12-13 17:00:00,0.7543,0.7547,0.754,0.7543,930180000.0
2005-12-13 18:00:00,0.7541,0.7549,0.754,0.7548,829620000.0
2005-12-13 19:00:00,0.7547,0.7549,0.7539,0.7539,754200000.0
2005-12-13 20:00:00,0.7538,0.7563,0.7529,0.7543,1407840000.0
2005-12-13 21:00:00,0.7544,0.7545,0.7532,0.7538,1156440000.0
2005-12-13 22:00:00,0.754,0.7546,0.7532,0.7541,1156440000.0
2005-12-13 23:00:00,0.7543,0.7544,0.7534,0.7538,754200000.0
2005-12-14 00:00:00,0.7537,0.7539,0.7525,0.7529,955320000.0
2005-12-14 01:00:00,0.7529,0.7534,0.7519,0.7527,1206720000.0
2005-12-14 02:00:00,0.7525,0.7548,0.7525,0.7547,1307280000.0
2005-12-14 03:00:00,0.7548,0.7563,0.7545,0.7546,1257000000.0
2005-12-14 04:00:00,0.7545,0.7547,0.7539,0.7543,1055880000.0
2005-12-14 05:00:00,0.7543,0.7545,0.7538,0.7539,703920000.0
2005-12-14 06:00:00,0.754,0.7548,0.7533,0.7541,1257000000.0
2005-12-14 07:00:00,0.7543,0.7551,0.7537,0.7547,1081020000.0
2005-12-14 08:00:00,0.7546,0.7554,0.7539,0.7551,1307280000.0
2005-12-14 09:00:00,0.7552,0.757,0.7549,0.7567,1332420000.0
2005-12-14 10:00:00,0.7568,0.7568,0.7557,0.756,1307280000.0
2005-12-14 11:00:00,0.7559,0.7566,0.7554,0.7557,1131300000.0
2005-12-14 12:00:00,0.7558,0.7565,0.7554,0.7559,1081020000.0
2005-12-14 13:00:00,0.7559,0.7561,0.755,0.756,1181580000.0
2005-12-14 14:00:00,0.7561,0.7579,0.7552,0.7569,1458120000.0
2005-12-14 15:00:00,0.7569,0.7573,0.756,0.7566,779340000.0
2005-12-14 16:00:00,0.7564,0.7572,0.7559,0.7567,1357560000.0
2005-12-14 17:00:00,0.7568,0.7568,0.7552,0.7565,1458120000.0
2005-12-14 18:00:00,0.7566,0.757,0.755,0.7552,1332420000.0
2005-12-14 19:00:00,0.7553,0.7559,0.755,0.7554,1055880000.0
2005-12-14 20:00:00,0.7556,0.7563,0.7551,0.7557,1081020000.0
2005-12-14 21:00:00,0.7558,0.7559,0.7545,0.7548,1055880000.0
2005-12-14 22:00:00,0.7549,0.7551,0.7546,0.7548,754200000.0
2005-12-14 23:00:00,0.7548,0.7549,0.754,0.7546,1005600000.0
2005-12-15 00:00:00,0.7547,0.7556,0.754,0.7543,1131300000.0
2005-12-15 01:00:00,0.7541,0.7551,0.7541,0.7548,1131300000.0
2005-12-15 02:00:00,0.7548,0.7559,0.7546,0.7559,955320000.0
2005-12-15 03:00:00,0.7561,0.7561,0.7556,0.7556,703920000.0
2005-12-15 04:00:00,0.7557,0.7557,0.754,0.7545,930180000.0
2005-12-15 05:00:00,0.7543,0.7549,0.7539,0.7546,1081020000.0
2005-12-15 06:00:00,0.7545,0.7551,0.754,0.7543,1005600000.0
2005-12-15 07:00:00,0.7544,0.7547,0.7529,0.7529,930180000.0
2005-12-15 08:00:00,0.7531,0.7532,0.7498,0.7506,1483260000.0
2005-12-15 09:00:00,0.7507,0.7525,0.7499,0.7501,1458120000.0
2005-12-15 10:00:00,0.75,0.7508,0.7482,0.7495,1508400000.0
2005-12-15 11:00:00,0.7496,0.7498,0.7488,0.7491,1307280000.0
2005-12-15 12:00:00,0.7472,0.7496,0.7471,0.7492,1307280000.0
2005-12-15 13:00:00,0.7494,0.7498,0.7484,0.749,1508400000.0
2005-12-15 14:00:00,0.749,0.7497,0.748,0.7482,1508400000.0
2005-12-15 15:00:00,0.748,0.7486,0.7473,0.7481,1508400000.0
2005-12-15 16:00:00,0.7482,0.7482,0.7467,0.7478,1508400000.0
2005-12-15 17:00:00,0.7477,0.7485,0.7464,0.7467,1508400000.0
2005-12-15 18:00:00,0.7468,0.7469,0.7457,0.746,1407840000.0
2005-12-15 19:00:00,0.7459,0.7477,0.7459,0.7469,1307280000.0
2005-12-15 20:00:00,0.7468,0.7477,0.7468,0.747,1332420000.0
2005-12-15 21:00:00,0.747,0.7478,0.7465,0.7475,1407840000.0
2005-12-15 22:00:00,0.7476,0.7483,0.7474,0.7482,1332420000.0
2005-12-15 23:00:00,0.7481,0.7483,0.7461,0.7466,1332420000.0
2005-12-16 00:00:00,0.7467,0.7473,0.7462,0.7468,1407840000.0
2005-12-16 01:00:00,0.7467,0.7469,0.7441,0.7456,1458120000.0
2005-12-16 02:00:00,0.7463,0.7468,0.7446,0.7454,1332420000.0
2005-12-16 03:00:00,0.7452,0.7457,0.7447,0.7455,1382700000.0
2005-12-16 04:00:00,0.7456,0.7458,0.744,0.7447,1332420000.0
2005-12-16 05:00:00,0.7449,0.746,0.7444,0.7452,1407840000.0
2005-12-16 06:00:00,0.7451,0.7463,0.745,0.7455,1382700000.0
2005-12-16 07:00:00,0.7458,0.7465,0.7448,0.7456,1458120000.0
2005-12-16 08:00:00,0.7457,0.7459,0.7448,0.7456,1483260000.0
2005-12-16 09:00:00,0.7455,0.7473,0.7455,0.7471,1282140000.0
2005-12-16 10:00:00,0.747,0.7477,0.7464,0.7467,1282140000.0
2005-12-16 11:00:00,0.7466,0.747,0.7455,0.7461,1231860000.0
2005-12-16 12:00:00,0.746,0.7461,0.743,0.7431,1357560000.0
2005-12-16 13:00:00,0.7432,0.7442,0.743,0.744,930180000.0
2005-12-16 14:00:00,0.7439,0.744,0.7419,0.7422,1231860000.0
2005-12-16 15:00:00,0.7421,0.744,0.7421,0.7435,1206720000.0
2005-12-16 16:00:00,0.7436,0.7443,0.7422,0.7429,1432980000.0
2005-12-16 17:00:00,0.7428,0.7433,0.742,0.7428,1307280000.0
2005-12-16 18:00:00,0.7429,0.7438,0.7425,0.7432,879900000.0
2005-12-16 19:00:00,0.7433,0.7436,0.7427,0.7429,779340000.0
2005-12-16 20:00:00,0.743,0.7438,0.7426,0.7435,1030740000.0
2005-12-16 21:00:00,0.7442,0.7442,0.7429,0.7438,854760000.0
2005-12-16 22:00:00,0.7439,0.7447,0.7434,0.7435,1030740000.0
2005-12-19 00:00:00,0.7443,0.7443,0.7435,0.7441,678780000.0
2005-12-19 01:00:00,0.7439,0.7444,0.7438,0.7441,955320000.0
2005-12-19 02:00:00,0.7441,0.7453,0.7436,0.7444,1181580000.0
2005-12-19 03:00:00,0.7443,0.7452,0.7442,0.7452,1106160000.0
2005-12-19 04:00:00,0.7453,0.7466,0.7449,0.7461,1081020000.0
2005-12-19 05:00:00,0.7462,0.7464,0.7458,0.7458,754200000.0
2005-12-19 06:00:00,0.7459,0.7469,0.7458,0.7468,980460000.0
2005-12-19 07:00:00,0.7467,0.7468,0.7455,0.7457,1106160000.0
2005-12-19 08:00:00,0.7456,0.7458,0.7449,0.7457,1081020000.0
2005-12-19 09:00:00,0.7459,0.7461,0.7442,0.7442,1307280000.0
2005-12-19 10:00:00,0.7443,0.7457,0.7442,0.7448,1231860000.0
2005-12-19 11:00:00,0.7447,0.7448,0.743,0.7436,1055880000.0
2005-12-19 12:00:00,0.7435,0.7451,0.7435,0.7451,930180000.0
2005-12-19 13:00:00,0.7452,0.7452,0.7436,0.7439,1257000000.0
2005-12-19 14:00:00,0.7438,0.7441,0.7424,0.7427,1106160000.0
2005-12-19 15:00:00,0.7428,0.7436,0.7424,0.7432,1181580000.0
2005-12-19 16:00:00,0.7431,0.7432,0.7415,0.7429,1458120000.0
2005-12-19 17:00:00,0.7428,0.7431,0.7416,0.7422,1206720000.0
2005-12-19 18:00:00,0.7421,0.7422,0.741,0.7411,1081020000.0
2005-12-19 19:00:00,0.7412,0.7413,0.74,0.7407,1081020000.0
2005-12-19 20:00:00,0.7406,0.7411,0.7399,0.7402,1030740000.0
2005-12-19 21:00:00,0.7408,0.7408,0.74,0.7402,829620000.0
2005-12-19 22:00:00,0.74,0.7404,0.7397,0.7399,854760000.0
2005-12-19 23:00:00,0.74,0.74,0.739,0.739,729060000.0
2005-12-20 00:00:00,0.7391,0.7405,0.738,0.7404,1307280000.0
2005-12-20 01:00:00,0.7402,0.7418,0.7402,0.7411,1106160000.0
2005-12-20 02:00:00,0.7412,0.7413,0.7391,0.74,1030740000.0
2005-12-20 03:00:00,0.7399,0.74,0.7396,0.7397,1030740000.0
2005-12-20 04:00:00,0.7398,0.7398,0.7389,0.739,1206720000.0
2005-12-20 05:00:00,0.739,0.7395,0.7384,0.7388,1081020000.0
2005-12-20 06:00:00,0.7387,0.7391,0.7386,0.739,879900000.0
2005-12-20 07:00:00,0.7391,0.7408,0.7389,0.7405,1005600000.0
2005-12-20 08:00:00,0.7404,0.7407,0.7393,0.74,1181580000.0
2005-12-20 09:00:00,0.74,0.7402,0.7386,0.7389,1206720000.0
2005-12-20 10:00:00,0.7388,0.7391,0.7382,0.7387,1282140000.0
2005-12-20 11:00:00,0.7388,0.7395,0.7385,0.7388,905040000.0
2005-12-20 12:00:00,0.7389,0.7396,0.7386,0.7387,930180000.0
2005-12-20 13:00:00,0.7388,0.7393,0.7384,0.7391,854760000.0
2005-12-20 14:00:00,0.739,0.7392,0.7376,0.7382,1282140000.0
2005-12-20 15:00:00,0.7383,0.7384,0.736,0.7366,1432980000.0
2005-12-20 16:00:00,0.7366,0.7367,0.7351,0.7352,1407840000.0
2005-12-20 17:00:00,0.7354,0.7354,0.7326,0.7326,1332420000.0
2005-12-20 18:00:00,0.7327,0.7331,0.7321,0.7325,1156440000.0
2005-12-20 19:00:00,0.7326,0.7329,0.7319,0.7322,1231860000.0
2005-12-20 20:00:00,0.7321,0.7335,0.732,0.7332,703920000.0
2005-12-20 21:00:00,0.7331,0.7342,0.7331,0.734,1030740000.0
2005-12-20 22:00:00,0.7339,0.7342,0.7331,0.7336,804480000.0
2005-12-20 23:00:00,0.7335,0.7342,0.7332,0.7338,930180000.0
2005-12-21 00:00:00,0.7337,0.7359,0.7337,0.7352,1055880000.0
2005-12-21 01:00:00,0.7351,0.7354,0.7343,0.7348,1282140000.0
2005-12-21 02:00:00,0.7346,0.7347,0.7335,0.7335,1055880000.0
2005-12-21 03:00:00,0.7336,0.7345,0.7335,0.7337,829620000.0
2005-12-21 04:00:00,0.7339,0.7346,0.7335,0.7345,1030740000.0
2005-12-21 05:00:00,0.7344,0.7347,0.7339,0.7345,1106160000.0
2005-12-21 06:00:00,0.7344,0.7347,0.7336,0.7347,955320000.0
2005-12-21 07:00:00,0.7346,0.7361,0.7345,0.7354,1257000000.0
2005-12-21 08:00:00,0.7352,0.7367,0.7351,0.7357,1332420000.0
2005-12-21 09:00:00,0.7358,0.7364,0.7345,0.7349,1332420000.0
2005-12-21 10:00:00,0.735,0.7354,0.7346,0.7347,1005600000.0
2005-12-21 11:00:00,0.7348,0.7351,0.7344,0.7345,905040000.0
2005-12-21 12:00:00,0.7344,0.7346,0.7337,0.7337,1106160000.0
2005-12-21 13:00:00,0.7338,0.7338,0.7329,0.7334,1055880000.0
2005-12-21 14:00:00,0.7332,0.734,0.7323,0.7332,1257000000.0
2005-12-21 15:00:00,0.7331,0.7332,0.7321,0.7328,1231860000.0
2005-12-21 16:00:00,0.7329,0.7335,0.7323,0.7329,1382700000.0
2005-12-21 17:00:00,0.733,0.733,0.7319,0.7319,1055880000.0
2005-12-21 18:00:00,0.732,0.7336,0.7319,0.7329,1005600000.0
2005-12-21 19:00:00,0.733,0.7337,0.7322,0.7325,1005600000.0
2005-12-21 20:00:00,0.7326,0.7335,0.7322,0.7335,980460000.0
2005-12-21 21:00:00,0.7334,0.7337,0.733,0.7337,703920000.0
2005-12-21 22:00:00,0.7338,0.7339,0.7329,0.733,905040000.0
2005-12-21 23:00:00,0.7331,0.7344,0.733,0.7343,854760000.0
2005-12-22 00:00:00,0.7342,0.7343,0.7338,0.7343,653640000.0
2005-12-22 01:00:00,0.7342,0.7345,0.7327,0.7332,1030740000.0
2005-12-22 02:00:00,0.7331,0.7332,0.731,0.7319,1257000000.0
2005-12-22 03:00:00,0.7321,0.7323,0.7314,0.7318,879900000.0
2005-12-22 04:00:00,0.7317,0.733,0.7311,0.7327,1081020000.0
2005-12-22 05:00:00,0.7325,0.7336,0.7325,0.7335,628500000.0
2005-12-22 06:00:00,0.7336,0.7336,0.7325,0.7325,628500000.0
2005-12-22 07:00:00,0.7327,0.7327,0.7325,0.7325,226260000.0
2005-12-22 08:00:00,0.7327,0.7331,0.7317,0.7321,1231860000.0
2005-12-22 09:00:00,0.732,0.7324,0.7317,0.7321,1156440000.0
2005-12-22 10:00:00,0.732,0.7321,0.7302,0.7304,1131300000.0
2005-12-22 11:00:00,0.7305,0.7315,0.7301,0.7315,1055880000.0
2005-12-22 12:00:00,0.7314,0.7316,0.7311,0.7312,955320000.0
2005-12-22 13:00:00,0.7314,0.7314,0.7304,0.731,1030740000.0
2005-12-22 14:00:00,0.7311,0.7315,0.73,0.7312,1282140000.0
2005-12-22 15:00:00,0.7314,0.7314,0.7301,0.7307,1407840000.0
2005-12-22 16:00:00,0.7308,0.7327,0.7307,0.7315,1458120000.0
2005-12-22 17:00:00,0.7314,0.7322,0.7307,0.7311,1307280000.0
2005-12-22 18:00:00,0.731,0.7311,0.7301,0.7304,980460000.0
2005-12-22 19:00:00,0.7303,0.7311,0.7303,0.7307,729060000.0
2005-12-22 20:00:00,0.7308,0.7311,0.7307,0.731,754200000.0
2005-12-22 21:00:00,0.7311,0.7312,0.7307,0.7309,754200000.0
2005-12-22 22:00:00,0.731,0.7321,0.731,0.7316,879900000.0
2005-12-22 23:00:00,0.7315,0.7323,0.7305,0.7308,1030740000.0
2005-12-23 00:00:00,0.7309,0.7309,0.7303,0.7305,653640000.0
2005-12-23 01:00:00,0.7306,0.7314,0.7301,0.7301,854760000.0
2005-12-23 02:00:00,0.73,0.7301,0.73,0.73,402240000.0
2005-12-23 03:00:00,0.7301,0.7308,0.73,0.7307,729060000.0
2005-12-23 04:00:00,0.7308,0.731,0.7306,0.7308,678780000.0
2005-12-23 05:00:00,0.7307,0.7308,0.7303,0.7306,854760000.0
2005-12-23 06:00:00,0.7307,0.7308,0.7305,0.7306,351960000.0
2005-12-23 07:00:00,0.7305,0.7308,0.7305,0.7308,905040000.0
2005-12-23 08:00:00,0.7307,0.7314,0.7307,0.7314,754200000.0
2005-12-23 09:00:00,0.7312,0.7314,0.7303,0.7305,804480000.0
2005-12-23 10:00:00,0.7304,0.731,0.7302,0.7307,1081020000.0
2005-12-23 11:00:00,0.7308,0.731,0.73,0.7302,1131300000.0
2005-12-23 12:00:00,0.7301,0.7304,0.7297,0.7298,980460000.0
2005-12-23 13:00:00,0.7299,0.7301,0.728,0.7289,1131300000.0
2005-12-23 14:00:00,0.7288,0.7289,0.7277,0.7277,1131300000.0
2005-12-23 15:00:00,0.7279,0.728,0.7272,0.7275,930180000.0
2005-12-23 16:00:00,0.7275,0.7289,0.7267,0.7285,1357560000.0
2005-12-23 17:00:00,0.7284,0.7286,0.7272,0.7277,1030740000.0
2005-12-23 18:00:00,0.728,0.7285,0.7279,0.728,854760000.0
2005-12-23 19:00:00,0.7282,0.7283,0.7272,0.7277,477660000.0
2005-12-23 20:00:00,0.7275,0.7279,0.7274,0.7277,351960000.0
2005-12-23 21:00:00,0.7279,0.7286,0.7277,0.7283,553080000.0
2005-12-23 22:00:00,0.7284,0.7294,0.7276,0.7288,729060000.0
2005-12-26 00:00:00,0.7286,0.7289,0.7282,0.7288,628500000.0
2005-12-26 01:00:00,0.7287,0.7308,0.7287,0.7304,905040000.0
2005-12-26 02:00:00,0.7303,0.7308,0.7298,0.7299,703920000.0
2005-12-26 03:00:00,0.73,0.7304,0.7297,0.7302,905040000.0
2005-12-26 04:00:00,0.73,0.7305,0.7294,0.7296,527940000.0
2005-12-26 05:00:00,0.7303,0.7307,0.7297,0.7298,1005600000.0
2005-12-26 06:00:00,0.7299,0.7305,0.7299,0.73,628500000.0
2005-12-26 07:00:00,0.7299,0.7307,0.7298,0.7307,729060000.0
2005-12-26 08:00:00,0.7306,0.731,0.7304,0.7306,678780000.0
2005-12-26 09:00:00,0.7307,0.7314,0.7305,0.7313,326820000.0
2005-12-26 10:00:00,0.7314,0.7317,0.7308,0.7309,603360000.0
2005-12-26 11:00:00,0.7308,0.7312,0.7304,0.7309,553080000.0
2005-12-26 12:00:00,0.7312,0.7314,0.7311,0.7313,100560000.0
2005-12-26 13:00:00,0.7314,0.7321,0.7305,0.731,930180000.0
2005-12-26 14:00:00,0.7311,0.7313,0.7304,0.7309,854760000.0
2005-12-26 15:00:00,0.7308,0.7309,0.73,0.7309,980460000.0
2005-12-26 16:00:00,0.7308,0.7309,0.7301,0.7301,1307280000.0
2005-12-26 17:00:00,0.7305,0.7311,0.7298,0.7306,905040000.0
2005-12-26 18:00:00,0.7307,0.7309,0.7304,0.7308,1282140000.0
2005-12-26 19:00:00,0.7309,0.7309,0.7303,0.7306,1081020000.0
2005-12-26 20:00:00,0.7307,0.7308,0.7302,0.7307,804480000.0
2005-12-26 21:00:00,0.7308,0.7308,0.7306,0.7308,678780000.0
2005-12-26 22:00:00,0.7307,0.7308,0.7294,0.7302,628500000.0
2005-12-26 23:00:00,0.7301,0.7305,0.73,0.7304,377100000.0
2005-12-27 00:00:00,0.7304,0.731,0.7303,0.7309,1081020000.0
2005-12-27 01:00:00,0.731,0.7312,0.7302,0.7306,1231860000.0
2005-12-27 02:00:00,0.7307,0.7307,0.7295,0.7298,1382700000.0
2005-12-27 03:00:00,0.7299,0.7299,0.7282,0.7286,1282140000.0
2005-12-27 04:00:00,0.7285,0.7289,0.7283,0.7286,452520000.0
2005-12-27 05:00:00,0.7286,0.7289,0.7286,0.7287,351960000.0
2005-12-27 06:00:00,0.7289,0.7289,0.7284,0.7289,351960000.0
2005-12-27 07:00:00,0.7289,0.7289,0.7287,0.7288,251400000.0
2005-12-27 08:00:00,0.7286,0.7292,0.7286,0.7292,326820000.0
2005-12-27 09:00:00,0.729,0.7296,0.7287,0.729,779340000.0
2005-12-27 10:00:00,0.7292,0.7294,0.728,0.7283,930180000.0
2005-12-27 11:00:00,0.7284,0.7294,0.728,0.7289,351960000.0
2005-12-27 12:00:00,0.729,0.7297,0.729,0.729,553080000.0
2005-12-27 13:00:00,0.7289,0.7292,0.7284,0.7286,502800000.0
2005-12-27 14:00:00,0.7288,0.7292,0.728,0.7285,879900000.0
2005-12-27 15:00:00,0.7285,0.7289,0.7275,0.7275,955320000.0
2005-12-27 16:00:00,0.7274,0.7279,0.7264,0.7264,930180000.0
2005-12-27 17:00:00,0.7266,0.7269,0.7259,0.7259,905040000.0
2005-12-27 18:00:00,0.726,0.7263,0.7258,0.7259,703920000.0
2005-12-27 19:00:00,0.7258,0.726,0.7239,0.7242,980460000.0
2005-12-27 20:00:00,0.724,0.7247,0.7236,0.7238,854760000.0
2005-12-27 21:00:00,0.7237,0.7246,0.7234,0.7244,703920000.0
2005-12-27 22:00:00,0.7245,0.7247,0.7239,0.724,678780000.0
2005-12-27 23:00:00,0.7239,0.725,0.7239,0.7249,703920000.0
2005-12-28 00:00:00,0.7248,0.7255,0.7248,0.7255,527940000.0
2005-12-28 01:00:00,0.7258,0.7266,0.725,0.7258,955320000.0
2005-12-28 02:00:00,0.7259,0.7271,0.7255,0.727,905040000.0
2005-12-28 03:00:00,0.7271,0.7271,0.7266,0.7268,578220000.0
2005-12-28 04:00:00,0.7267,0.7274,0.7262,0.7264,1081020000.0
2005-12-28 05:00:00,0.7266,0.7275,0.7264,0.7271,754200000.0
2005-12-28 06:00:00,0.727,0.728,0.727,0.728,804480000.0
2005-12-28 07:00:00,0.7282,0.7294,0.7274,0.7291,1357560000.0
2005-12-28 08:00:00,0.7292,0.731,0.7291,0.7306,1332420000.0
2005-12-28 09:00:00,0.7305,0.7317,0.7295,0.7298,1257000000.0
2005-12-28 10:00:00,0.7297,0.7301,0.729,0.7292,905040000.0
2005-12-28 11:00:00,0.7294,0.7296,0.7287,0.7291,930180000.0
2005-12-28 12:00:00,0.729,0.7291,0.7287,0.7289,1005600000.0
2005-12-28 13:00:00,0.7288,0.7299,0.7287,0.7294,955320000.0
2005-12-28 14:00:00,0.7292,0.7304,0.7292,0.7299,1106160000.0
2005-12-28 15:00:00,0.7301,0.731,0.73,0.7303,1181580000.0
2005-12-28 16:00:00,0.7301,0.7308,0.7294,0.7308,1307280000.0
2005-12-28 17:00:00,0.731,0.7312,0.7296,0.7298,1106160000.0
2005-12-28 18:00:00,0.7297,0.7297,0.7268,0.7277,1257000000.0
2005-12-28 19:00:00,0.7275,0.7286,0.7274,0.7275,754200000.0
2005-12-28 20:00:00,0.7274,0.7289,0.7269,0.7289,854760000.0
2005-12-28 21:00:00,0.729,0.73,0.7286,0.7289,1131300000.0
2005-12-28 22:00:00,0.7288,0.7289,0.7286,0.7289,703920000.0
2005-12-28 23:00:00,0.729,0.7298,0.7286,0.7287,779340000.0
2005-12-29 00:00:00,0.7286,0.7295,0.7282,0.7295,930180000.0
2005-12-29 01:00:00,0.7292,0.7295,0.727,0.7291,1106160000.0
2005-12-29 02:00:00,0.7292,0.7292,0.7285,0.7291,930180000.0
2005-12-29 03:00:00,0.7292,0.7296,0.7287,0.7287,703920000.0
2005-12-29 04:00:00,0.7288,0.7288,0.728,0.7286,854760000.0
2005-12-29 05:00:00,0.7287,0.7294,0.7286,0.7289,603360000.0
2005-12-29 06:00:00,0.729,0.7295,0.7288,0.7294,578220000.0
2005-12-29 07:00:00,0.7291,0.7305,0.729,0.7299,1156440000.0
2005-12-29 08:00:00,0.7298,0.7315,0.7298,0.7308,905040000.0
2005-12-29 09:00:00,0.7307,0.731,0.729,0.7308,1081020000.0
2005-12-29 10:00:00,0.7307,0.7307,0.7296,0.7299,1005600000.0
2005-12-29 11:00:00,0.7298,0.7309,0.7295,0.7308,854760000.0
2005-12-29 12:00:00,0.7308,0.7308,0.73,0.73,703920000.0
2005-12-29 13:00:00,0.7301,0.7304,0.7295,0.7304,653640000.0
2005-12-29 14:00:00,0.7303,0.7304,0.7294,0.73,829620000.0
2005-12-29 15:00:00,0.7299,0.7301,0.7294,0.7299,854760000.0
2005-12-29 16:00:00,0.73,0.7322,0.73,0.7319,1181580000.0
2005-12-29 17:00:00,0.7319,0.7321,0.7311,0.7318,1055880000.0
2005-12-29 18:00:00,0.7319,0.7325,0.7311,0.7325,754200000.0
2005-12-29 19:00:00,0.7324,0.7327,0.7319,0.7321,527940000.0
2005-12-29 20:00:00,0.7322,0.7331,0.7321,0.7331,628500000.0
2005-12-29 21:00:00,0.733,0.7331,0.7321,0.7322,678780000.0
2005-12-29 22:00:00,0.7323,0.7325,0.7314,0.7314,678780000.0
2005-12-29 23:00:00,0.7315,0.7332,0.7311,0.7327,678780000.0
2005-12-30 00:00:00,0.7325,0.7327,0.7315,0.7319,754200000.0
2005-12-30 01:00:00,0.7321,0.7325,0.7314,0.7322,854760000.0
2005-12-30 02:00:00,0.7323,0.7323,0.7306,0.7316,1055880000.0
2005-12-30 03:00:00,0.7315,0.7343,0.7315,0.7337,1081020000.0
2005-12-30 04:00:00,0.7338,0.7343,0.733,0.7334,1081020000.0
2005-12-30 05:00:00,0.7334,0.7341,0.7329,0.7337,1156440000.0
2005-12-30 06:00:00,0.7336,0.7339,0.7331,0.7339,879900000.0
2005-12-30 07:00:00,0.7341,0.7343,0.7338,0.7339,729060000.0
2005-12-30 08:00:00,0.7341,0.7342,0.733,0.733,754200000.0
2005-12-30 09:00:00,0.7331,0.7341,0.733,0.7339,1156440000.0
2005-12-30 10:00:00,0.7341,0.7344,0.733,0.7339,930180000.0
2005-12-30 11:00:00,0.7338,0.7339,0.7331,0.7331,553080000.0
2005-12-30 12:00:00,0.7334,0.7341,0.733,0.7331,804480000.0
2005-12-30 13:00:00,0.7334,0.7334,0.7322,0.7325,829620000.0
2005-12-30 14:00:00,0.7324,0.7325,0.7316,0.7321,1005600000.0
2005-12-30 15:00:00,0.7319,0.7329,0.7315,0.7321,1257000000.0
2005-12-30 16:00:00,0.7319,0.7337,0.7319,0.7335,1156440000.0
2005-12-30 17:00:00,0.7336,0.7344,0.733,0.7339,1332420000.0
2005-12-30 18:00:00,0.7341,0.7344,0.7324,0.7336,955320000.0
2005-12-30 19:00:00,0.7337,0.7339,0.7327,0.7338,779340000.0
2005-12-30 20:00:00,0.7337,0.7339,0.7336,0.7338,452520000.0
2005-12-30 21:00:00,0.7338,0.7339,0.7328,0.7329,754200000.0
2005-12-30 22:00:00,0.733,0.7344,0.7323,0.7326,1106160000.0
2006-01-02 00:00:00,0.7329,0.7329,0.7329,0.7329,50280000.0
2006-01-02 01:00:00,0.7323,0.7325,0.7323,0.7325,50280000.0
2006-01-02 02:00:00,0.7337,0.7343,0.733,0.7339,100560000.0
2006-01-02 03:00:00,0.7343,0.7346,0.7338,0.7338,50280000.0
2006-01-02 04:00:00,0.7341,0.7341,0.7339,0.7341,75420000.0
2006-01-02 05:00:00,0.7339,0.7339,0.7339,0.7339,25140000.0
2006-01-02 06:00:00,0.7332,0.7337,0.7332,0.7332,75420000.0
2006-01-02 07:00:00,0.7337,0.7343,0.7337,0.7343,226260000.0
2006-01-02 08:00:00,0.7342,0.7344,0.7331,0.7337,377100000.0
2006-01-02 09:00:00,0.7338,0.7341,0.7331,0.7335,578220000.0
2006-01-02 10:00:00,0.7334,0.7338,0.7331,0.7337,276540000.0
2006-01-02 11:00:00,0.7336,0.7342,0.7334,0.7336,351960000.0
2006-01-02 12:00:00,0.7334,0.7338,0.733,0.7334,402240000.0
2006-01-02 13:00:00,0.7335,0.7335,0.7331,0.7334,276540000.0
2006-01-02 14:00:00,0.7331,0.7336,0.7328,0.7334,477660000.0
2006-01-02 15:00:00,0.7335,0.7337,0.733,0.7336,930180000.0
2006-01-02 16:00:00,0.7337,0.7337,0.7325,0.7325,1231860000.0
2006-01-02 17:00:00,0.7326,0.7329,0.732,0.7328,779340000.0
2006-01-02 18:00:00,0.7329,0.7334,0.7327,0.7334,678780000.0
2006-01-02 19:00:00,0.7331,0.7331,0.7328,0.733,351960000.0
2006-01-02 20:00:00,0.733,0.7331,0.7327,0.733,402240000.0
2006-01-02 21:00:00,0.7331,0.7335,0.7325,0.7335,628500000.0
2006-01-02 22:00:00,0.7333,0.7336,0.7326,0.733,829620000.0
2006-01-02 23:00:00,0.7331,0.734,0.7328,0.733,1005600000.0
2006-01-03 00:00:00,0.7331,0.7337,0.7315,0.7316,1307280000.0
2006-01-03 01:00:00,0.7315,0.7337,0.7315,0.7336,1357560000.0
2006-01-03 02:00:00,0.7337,0.7346,0.7334,0.7345,1407840000.0
2006-01-03 03:00:00,0.7344,0.7363,0.7343,0.7361,1483260000.0
2006-01-03 04:00:00,0.7361,0.7367,0.736,0.7364,1206720000.0
2006-01-03 05:00:00,0.7363,0.7377,0.7361,0.7374,1231860000.0
2006-01-03 06:00:00,0.7375,0.7377,0.7369,0.7371,1458120000.0
2006-01-03 07:00:00,0.7373,0.7376,0.7361,0.7363,1357560000.0
2006-01-03 08:00:00,0.7364,0.7368,0.7358,0.7368,1282140000.0
2006-01-03 09:00:00,0.7369,0.7376,0.7362,0.7376,1030740000.0
2006-01-03 10:00:00,0.7375,0.7376,0.7357,0.7359,1005600000.0
2006-01-03 11:00:00,0.7358,0.7362,0.7354,0.736,1030740000.0
2006-01-03 12:00:00,0.7359,0.7368,0.7358,0.7368,779340000.0
2006-01-03 13:00:00,0.7367,0.7369,0.735,0.735,829620000.0
2006-01-03 14:00:00,0.7349,0.7362,0.7348,0.736,1131300000.0
2006-01-03 15:00:00,0.7359,0.736,0.7338,0.7351,1458120000.0
2006-01-03 16:00:00,0.7354,0.7376,0.7349,0.7367,1458120000.0
2006-01-03 17:00:00,0.7369,0.7379,0.7362,0.7377,1231860000.0
2006-01-03 18:00:00,0.7379,0.7389,0.7375,0.7388,1156440000.0
2006-01-03 19:00:00,0.7387,0.7399,0.7386,0.739,1206720000.0
2006-01-03 20:00:00,0.7391,0.7411,0.739,0.7409,1282140000.0
2006-01-03 21:00:00,0.7407,0.7413,0.7405,0.7409,779340000.0
2006-01-03 22:00:00,0.7408,0.7409,0.7392,0.7402,955320000.0
2006-01-03 23:00:00,0.74,0.7405,0.7398,0.7405,527940000.0
2006-01-04 00:00:00,0.7407,0.7421,0.7405,0.7417,1131300000.0
2006-01-04 01:00:00,0.7416,0.7419,0.7405,0.7405,1206720000.0
2006-01-04 02:00:00,0.7404,0.7413,0.74,0.7412,1030740000.0
2006-01-04 03:00:00,0.7411,0.7432,0.7411,0.7428,1382700000.0
2006-01-04 04:00:00,0.7427,0.7433,0.7425,0.7427,1231860000.0
2006-01-04 05:00:00,0.7428,0.743,0.7423,0.7426,1081020000.0
2006-01-04 06:00:00,0.7425,0.7428,0.7413,0.7418,1206720000.0
2006-01-04 07:00:00,0.7417,0.7421,0.7405,0.7407,1231860000.0
2006-01-04 08:00:00,0.7405,0.7422,0.7405,0.7418,1156440000.0
2006-01-04 09:00:00,0.7418,0.7427,0.7416,0.7426,1030740000.0
2006-01-04 10:00:00,0.7427,0.7432,0.7422,0.7424,1407840000.0
2006-01-04 11:00:00,0.7422,0.7427,0.7417,0.7426,678780000.0
2006-01-04 12:00:00,0.7425,0.743,0.7422,0.743,729060000.0
2006-01-04 13:00:00,0.7432,0.7446,0.743,0.7438,1156440000.0
2006-01-04 14:00:00,0.7437,0.7448,0.7436,0.7442,1081020000.0
2006-01-04 15:00:00,0.7441,0.7447,0.7436,0.7442,1156440000.0
2006-01-04 16:00:00,0.7441,0.7452,0.7438,0.7449,1231860000.0
2006-01-04 17:00:00,0.7448,0.7466,0.7445,0.7462,1156440000.0
2006-01-04 18:00:00,0.7462,0.7479,0.7461,0.7478,1332420000.0
2006-01-04 19:00:00,0.7479,0.7483,0.7477,0.748,955320000.0
2006-01-04 20:00:00,0.7482,0.7483,0.7472,0.7478,1005600000.0
2006-01-04 21:00:00,0.7478,0.7483,0.7476,0.7478,779340000.0
2006-01-04 22:00:00,0.7477,0.7478,0.7462,0.7468,955320000.0
2006-01-04 23:00:00,0.7467,0.7477,0.7464,0.7473,1206720000.0
2006-01-05 00:00:00,0.7472,0.7478,0.7462,0.7464,1181580000.0
2006-01-05 01:00:00,0.7466,0.7476,0.7464,0.7472,1156440000.0
2006-01-05 02:00:00,0.7475,0.748,0.7463,0.748,1282140000.0
2006-01-05 03:00:00,0.7479,0.7482,0.7468,0.748,1206720000.0
2006-01-05 04:00:00,0.7479,0.7479,0.7464,0.7472,879900000.0
2006-01-05 05:00:00,0.7471,0.7479,0.7469,0.7472,854760000.0
2006-01-05 06:00:00,0.7471,0.7472,0.7464,0.7472,754200000.0
2006-01-05 07:00:00,0.7471,0.7472,0.7464,0.7467,1055880000.0
2006-01-05 08:00:00,0.7466,0.7478,0.7466,0.7469,1206720000.0
2006-01-05 09:00:00,0.7468,0.7473,0.746,0.7469,1206720000.0
2006-01-05 10:00:00,0.7468,0.7472,0.7462,0.7464,1483260000.0
2006-01-05 11:00:00,0.7465,0.7468,0.7457,0.7458,1432980000.0
2006-01-05 12:00:00,0.7459,0.7461,0.7442,0.7456,1483260000.0
2006-01-05 13:00:00,0.7457,0.7465,0.7452,0.7461,1407840000.0
2006-01-05 14:00:00,0.7462,0.7472,0.7452,0.7457,1508400000.0
2006-01-05 15:00:00,0.7458,0.7471,0.7455,0.7465,1508400000.0
2006-01-05 16:00:00,0.7464,0.7469,0.746,0.7468,1508400000.0
2006-01-05 17:00:00,0.7467,0.7481,0.7464,0.7479,1508400000.0
2006-01-05 18:00:00,0.748,0.7482,0.7475,0.7478,1206720000.0
2006-01-05 19:00:00,0.7477,0.7486,0.7476,0.7481,1282140000.0
2006-01-05 20:00:00,0.7482,0.7483,0.7475,0.748,1081020000.0
2006-01-05 21:00:00,0.748,0.7481,0.7472,0.7474,1156440000.0
2006-01-05 22:00:00,0.7473,0.7478,0.7468,0.7472,1407840000.0
2006-01-05 23:00:00,0.7471,0.7476,0.7468,0.7476,1307280000.0
2006-01-06 00:00:00,0.7475,0.7478,0.747,0.7472,1206720000.0
2006-01-06 01:00:00,0.7471,0.7477,0.747,0.7474,1257000000.0
2006-01-06 02:00:00,0.7473,0.7478,0.7464,0.7466,1357560000.0
2006-01-06 03:00:00,0.7467,0.7468,0.7462,0.7467,1131300000.0
2006-01-06 04:00:00,0.7468,0.7469,0.7464,0.7465,1206720000.0
2006-01-06 05:00:00,0.7464,0.7475,0.7461,0.7471,1257000000.0
2006-01-06 06:00:00,0.7472,0.7472,0.746,0.746,1231860000.0
2006-01-06 07:00:00,0.7461,0.7462,0.7452,0.7456,1432980000.0
2006-01-06 08:00:00,0.7455,0.7462,0.745,0.7452,1081020000.0
2006-01-06 09:00:00,0.7455,0.7463,0.7452,0.7461,754200000.0
2006-01-06 10:00:00,0.746,0.7463,0.7457,0.7463,1005600000.0
2006-01-06 11:00:00,0.7464,0.7466,0.7461,0.7466,502800000.0
2006-01-06 12:00:00,0.7468,0.7472,0.7464,0.7469,905040000.0
2006-01-06 13:00:00,0.747,0.7472,0.7468,0.7472,578220000.0
2006-01-06 14:00:00,0.7475,0.7512,0.7466,0.7506,1357560000.0
2006-01-06 15:00:00,0.7505,0.7518,0.7502,0.7512,1332420000.0
2006-01-06 16:00:00,0.7516,0.7523,0.751,0.751,1257000000.0
2006-01-06 17:00:00,0.7512,0.7529,0.751,0.7527,1081020000.0
2006-01-06 18:00:00,0.7525,0.7532,0.7523,0.7532,754200000.0
2006-01-06 19:00:00,0.7534,0.7548,0.7532,0.7543,628500000.0
2006-01-06 20:00:00,0.7545,0.7549,0.7545,0.7548,779340000.0
2006-01-06 21:00:00,0.7549,0.7552,0.7539,0.7542,854760000.0
2006-01-06 22:00:00,0.7541,0.7543,0.7538,0.7539,854760000.0
2006-01-09 00:00:00,0.7532,0.7532,0.7524,0.7525,854760000.0
2006-01-09 01:00:00,0.7527,0.7532,0.7512,0.7532,1131300000.0
2006-01-09 02:00:00,0.7533,0.7538,0.7529,0.7536,1181580000.0
2006-01-09 03:00:00,0.7534,0.7543,0.7532,0.7534,1106160000.0
2006-01-09 04:00:00,0.7533,0.7533,0.7525,0.7527,653640000.0
2006-01-09 05:00:00,0.7525,0.7532,0.7519,0.7532,955320000.0
2006-01-09 06:00:00,0.7532,0.7534,0.7524,0.7532,729060000.0
2006-01-09 07:00:00,0.753,0.7538,0.7527,0.753,729060000.0
2006-01-09 08:00:00,0.7532,0.7536,0.7519,0.7521,1081020000.0
2006-01-09 09:00:00,0.7522,0.7525,0.7518,0.7523,1005600000.0
2006-01-09 10:00:00,0.7522,0.7527,0.7513,0.7527,1081020000.0
2006-01-09 11:00:00,0.7527,0.7529,0.7518,0.7521,854760000.0
2006-01-09 12:00:00,0.7522,0.7522,0.7512,0.7518,1030740000.0
2006-01-09 13:00:00,0.7519,0.7522,0.7513,0.7513,553080000.0
2006-01-09 14:00:00,0.7516,0.7523,0.7509,0.7512,1055880000.0
2006-01-09 15:00:00,0.751,0.7522,0.751,0.7513,779340000.0
2006-01-09 16:00:00,0.751,0.7521,0.751,0.7512,653640000.0
2006-01-09 17:00:00,0.7512,0.7517,0.7502,0.7516,955320000.0
2006-01-09 18:00:00,0.7513,0.7538,0.7513,0.7536,955320000.0
2006-01-09 19:00:00,0.7537,0.7538,0.7532,0.7536,678780000.0
2006-01-09 20:00:00,0.7537,0.7545,0.7532,0.7545,703920000.0
2006-01-09 21:00:00,0.7543,0.7545,0.7538,0.7543,477660000.0
2006-01-09 22:00:00,0.7542,0.7543,0.7537,0.7542,905040000.0
2006-01-09 23:00:00,0.7541,0.7543,0.7534,0.7537,754200000.0
2006-01-10 00:00:00,0.7536,0.7539,0.7512,0.7519,1206720000.0
2006-01-10 01:00:00,0.7518,0.7522,0.75,0.7518,1181580000.0
2006-01-10 02:00:00,0.7517,0.7527,0.7513,0.7527,1206720000.0
2006-01-10 03:00:00,0.7529,0.7532,0.751,0.7516,955320000.0
2006-01-10 04:00:00,0.7513,0.7518,0.751,0.7512,553080000.0
2006-01-10 05:00:00,0.751,0.751,0.7489,0.7492,1081020000.0
2006-01-10 06:00:00,0.7491,0.7503,0.7486,0.7502,1005600000.0
2006-01-10 07:00:00,0.75,0.75,0.7486,0.7492,1005600000.0
2006-01-10 08:00:00,0.7496,0.7502,0.7483,0.7489,1231860000.0
2006-01-10 09:00:00,0.7487,0.7502,0.7487,0.7498,1231860000.0
2006-01-10 10:00:00,0.7496,0.7518,0.7492,0.7518,1055880000.0
2006-01-10 11:00:00,0.7517,0.7527,0.7512,0.7527,1131300000.0
2006-01-10 12:00:00,0.7525,0.7527,0.7522,0.7527,502800000.0
2006-01-10 13:00:00,0.7525,0.7527,0.7521,0.7522,351960000.0
2006-01-10 14:00:00,0.7521,0.7521,0.7502,0.7508,1106160000.0
2006-01-10 15:00:00,0.7509,0.751,0.7492,0.7507,1156440000.0
2006-01-10 16:00:00,0.7506,0.7512,0.7502,0.7505,1206720000.0
2006-01-10 17:00:00,0.7506,0.751,0.7486,0.7487,1407840000.0
2006-01-10 18:00:00,0.7486,0.7497,0.7486,0.7491,955320000.0
2006-01-10 19:00:00,0.7492,0.7497,0.7489,0.7492,678780000.0
2006-01-10 20:00:00,0.7495,0.7497,0.7492,0.7492,628500000.0
2006-01-10 21:00:00,0.7498,0.7498,0.7492,0.7496,779340000.0
2006-01-10 22:00:00,0.7497,0.7497,0.7485,0.7488,1030740000.0
2006-01-10 23:00:00,0.7487,0.7498,0.748,0.7493,1131300000.0
2006-01-11 00:00:00,0.7492,0.7502,0.7486,0.7496,980460000.0
2006-01-11 01:00:00,0.7495,0.7508,0.7495,0.7499,1131300000.0
2006-01-11 02:00:00,0.7502,0.7507,0.7495,0.75,1181580000.0
2006-01-11 03:00:00,0.7499,0.7502,0.7498,0.7502,502800000.0
2006-01-11 04:00:00,0.75,0.7502,0.7491,0.7495,1131300000.0
2006-01-11 05:00:00,0.7496,0.7506,0.7495,0.7502,628500000.0
2006-01-11 06:00:00,0.75,0.7503,0.7496,0.7497,1030740000.0
2006-01-11 07:00:00,0.7496,0.7505,0.7492,0.7502,1181580000.0
2006-01-11 08:00:00,0.75,0.7506,0.7491,0.7495,1156440000.0
2006-01-11 09:00:00,0.7496,0.7502,0.7491,0.7491,1106160000.0
2006-01-11 10:00:00,0.7492,0.7502,0.7489,0.75,1081020000.0
2006-01-11 11:00:00,0.7499,0.7512,0.7498,0.7506,879900000.0
2006-01-11 12:00:00,0.7505,0.7522,0.7502,0.7521,1231860000.0
2006-01-11 13:00:00,0.7519,0.7529,0.7518,0.7519,1131300000.0
2006-01-11 14:00:00,0.7518,0.7532,0.7518,0.7519,1106160000.0
2006-01-11 15:00:00,0.7521,0.7543,0.7518,0.7539,1005600000.0
2006-01-11 16:00:00,0.7541,0.7546,0.7532,0.7539,1156440000.0
2006-01-11 17:00:00,0.7538,0.756,0.7534,0.7558,1307280000.0
2006-01-11 18:00:00,0.7557,0.7566,0.7553,0.7566,1332420000.0
2006-01-11 19:00:00,0.7563,0.7566,0.7554,0.7562,854760000.0
2006-01-11 20:00:00,0.7563,0.7563,0.7549,0.755,603360000.0
2006-01-11 21:00:00,0.7552,0.7552,0.7547,0.755,703920000.0
2006-01-11 22:00:00,0.7549,0.755,0.7546,0.755,502800000.0
2006-01-11 23:00:00,0.7552,0.7554,0.7546,0.7552,879900000.0
2006-01-12 00:00:00,0.755,0.7554,0.7548,0.755,653640000.0
2006-01-12 01:00:00,0.7552,0.756,0.7543,0.755,1206720000.0
2006-01-12 02:00:00,0.7548,0.7565,0.7548,0.7559,1156440000.0
2006-01-12 03:00:00,0.7558,0.7563,0.7556,0.7557,980460000.0
2006-01-12 04:00:00,0.7557,0.7559,0.755,0.7552,729060000.0
2006-01-12 05:00:00,0.7553,0.7557,0.755,0.7552,804480000.0
2006-01-12 06:00:00,0.7552,0.7552,0.7546,0.7552,980460000.0
2006-01-12 07:00:00,0.755,0.7562,0.7549,0.7558,1081020000.0
2006-01-12 08:00:00,0.7557,0.7558,0.7545,0.7547,1282140000.0
2006-01-12 09:00:00,0.7545,0.7552,0.7545,0.7552,879900000.0
2006-01-12 10:00:00,0.7553,0.756,0.7545,0.7548,1181580000.0
2006-01-12 11:00:00,0.7547,0.7552,0.7527,0.7548,1432980000.0
2006-01-12 12:00:00,0.7547,0.7554,0.7542,0.7547,829620000.0
2006-01-12 13:00:00,0.7546,0.7548,0.7532,0.7546,1156440000.0
2006-01-12 14:00:00,0.7547,0.7554,0.7527,0.7527,1257000000.0
2006-01-12 15:00:00,0.7525,0.7532,0.751,0.7517,1458120000.0
2006-01-12 16:00:00,0.7518,0.7519,0.7507,0.7516,1131300000.0
2006-01-12 17:00:00,0.7513,0.7516,0.7502,0.751,1131300000.0
2006-01-12 18:00:00,0.7509,0.7512,0.7505,0.7506,955320000.0
2006-01-12 19:00:00,0.7505,0.7513,0.7505,0.7506,578220000.0
2006-01-12 20:00:00,0.7505,0.7512,0.7505,0.7512,502800000.0
2006-01-12 21:00:00,0.751,0.7512,0.7496,0.75,653640000.0
2006-01-12 22:00:00,0.7499,0.7502,0.7498,0.75,779340000.0
2006-01-12 23:00:00,0.7502,0.751,0.7499,0.7508,779340000.0
2006-01-13 00:00:00,0.7507,0.751,0.7499,0.75,930180000.0
2006-01-13 01:00:00,0.7499,0.7506,0.7497,0.7499,804480000.0
2006-01-13 02:00:00,0.7498,0.7506,0.7498,0.7503,754200000.0
2006-01-13 03:00:00,0.7505,0.7509,0.7502,0.7509,879900000.0
2006-01-13 04:00:00,0.7508,0.751,0.7506,0.751,527940000.0
2006-01-13 05:00:00,0.7512,0.7512,0.7506,0.7508,703920000.0
2006-01-13 06:00:00,0.7507,0.751,0.7506,0.751,678780000.0
2006-01-13 07:00:00,0.7509,0.7512,0.7507,0.7512,653640000.0
2006-01-13 08:00:00,0.7516,0.7519,0.7512,0.7518,1106160000.0
2006-01-13 09:00:00,0.7517,0.7529,0.7516,0.7529,1407840000.0
2006-01-13 10:00:00,0.753,0.7536,0.7519,0.7521,1407840000.0
2006-01-13 11:00:00,0.752,0.7528,0.7513,0.7521,1483260000.0
2006-01-13 12:00:00,0.752,0.7527,0.7517,0.7519,1257000000.0
2006-01-13 13:00:00,0.7519,0.7527,0.7512,0.7512,779340000.0
2006-01-13 14:00:00,0.751,0.7527,0.7502,0.7518,1307280000.0
2006-01-13 15:00:00,0.7519,0.7522,0.75,0.7507,1231860000.0
2006-01-13 16:00:00,0.7509,0.753,0.7507,0.7521,1131300000.0
2006-01-13 17:00:00,0.7519,0.7537,0.7518,0.7532,1332420000.0
2006-01-13 18:00:00,0.753,0.7546,0.7529,0.7543,1206720000.0
2006-01-13 19:00:00,0.7544,0.7546,0.7534,0.7537,804480000.0
2006-01-13 20:00:00,0.7539,0.7545,0.7538,0.7543,653640000.0
2006-01-13 21:00:00,0.7543,0.755,0.7541,0.7549,779340000.0
2006-01-13 22:00:00,0.7547,0.755,0.7546,0.755,854760000.0
2006-01-16 00:00:00,0.756,0.7577,0.7558,0.7571,1206720000.0
2006-01-16 01:00:00,0.7569,0.7577,0.7566,0.7569,1030740000.0
2006-01-16 02:00:00,0.7569,0.7573,0.7562,0.7562,955320000.0
2006-01-16 03:00:00,0.7563,0.7565,0.7556,0.756,930180000.0
2006-01-16 04:00:00,0.7559,0.7567,0.7559,0.756,678780000.0
2006-01-16 05:00:00,0.7562,0.7563,0.7554,0.7558,955320000.0
2006-01-16 06:00:00,0.7559,0.7559,0.7542,0.7549,955320000.0
2006-01-16 07:00:00,0.7548,0.7549,0.7542,0.7544,1131300000.0
2006-01-16 08:00:00,0.7545,0.7557,0.7543,0.7553,1131300000.0
2006-01-16 09:00:00,0.7552,0.7553,0.7549,0.755,578220000.0
2006-01-16 10:00:00,0.7552,0.7552,0.7543,0.7549,1181580000.0
2006-01-16 11:00:00,0.7548,0.7557,0.7545,0.7552,854760000.0
2006-01-16 12:00:00,0.755,0.7552,0.7543,0.7545,879900000.0
2006-01-16 13:00:00,0.7546,0.7552,0.7542,0.7545,653640000.0
2006-01-16 14:00:00,0.7546,0.7547,0.753,0.7541,1131300000.0
2006-01-16 15:00:00,0.7542,0.7543,0.7538,0.7538,905040000.0
2006-01-16 16:00:00,0.7537,0.7543,0.7536,0.7536,1005600000.0
2006-01-16 17:00:00,0.7536,0.7545,0.7534,0.7542,754200000.0
2006-01-16 18:00:00,0.7541,0.7543,0.7536,0.7538,653640000.0
2006-01-16 19:00:00,0.7539,0.7546,0.7539,0.7546,301680000.0
2006-01-16 20:00:00,0.7547,0.7549,0.7545,0.7547,201120000.0
2006-01-16 21:00:00,0.7546,0.7548,0.7546,0.7546,301680000.0
2006-01-16 22:00:00,0.7545,0.7548,0.7536,0.7542,779340000.0
2006-01-16 23:00:00,0.7543,0.7543,0.7538,0.7539,628500000.0
2006-01-17 00:00:00,0.7538,0.7541,0.753,0.7536,754200000.0
2006-01-17 01:00:00,0.7534,0.7534,0.7518,0.7525,955320000.0
2006-01-17 02:00:00,0.7524,0.7534,0.7522,0.7532,1030740000.0
2006-01-17 03:00:00,0.753,0.7538,0.753,0.7537,729060000.0
2006-01-17 04:00:00,0.7536,0.7545,0.7536,0.7539,754200000.0
2006-01-17 05:00:00,0.7538,0.7539,0.7534,0.7539,729060000.0
2006-01-17 06:00:00,0.7541,0.7542,0.7536,0.7537,854760000.0
2006-01-17 07:00:00,0.7536,0.7548,0.7536,0.7542,955320000.0
2006-01-17 08:00:00,0.7539,0.7552,0.7539,0.7552,1106160000.0
2006-01-17 09:00:00,0.7553,0.7554,0.7543,0.7547,1106160000.0
2006-01-17 10:00:00,0.7549,0.7549,0.7527,0.7532,1131300000.0
2006-01-17 11:00:00,0.7532,0.7539,0.7523,0.7538,1030740000.0
2006-01-17 12:00:00,0.7537,0.7538,0.751,0.7522,1081020000.0
2006-01-17 13:00:00,0.7521,0.7534,0.7513,0.7532,1030740000.0
2006-01-17 14:00:00,0.753,0.753,0.7516,0.7519,1030740000.0
2006-01-17 15:00:00,0.7518,0.7527,0.7512,0.7525,1181580000.0
2006-01-17 16:00:00,0.7523,0.7527,0.7506,0.7512,1206720000.0
2006-01-17 17:00:00,0.751,0.7521,0.7508,0.7516,1231860000.0
2006-01-17 18:00:00,0.7517,0.7518,0.7508,0.751,603360000.0
2006-01-17 19:00:00,0.7509,0.7519,0.7508,0.7516,678780000.0
2006-01-17 20:00:00,0.7517,0.7522,0.7516,0.7521,779340000.0
2006-01-17 21:00:00,0.7521,0.7525,0.7513,0.7522,729060000.0
2006-01-17 22:00:00,0.7523,0.7527,0.7518,0.7523,930180000.0
2006-01-17 23:00:00,0.7522,0.753,0.7517,0.7527,955320000.0
2006-01-18 00:00:00,0.7529,0.7529,0.7513,0.7516,854760000.0
2006-01-18 01:00:00,0.7517,0.7518,0.7506,0.751,1282140000.0
2006-01-18 02:00:00,0.7513,0.7513,0.7492,0.7495,1282140000.0
2006-01-18 03:00:00,0.7493,0.7502,0.7489,0.7495,1106160000.0
2006-01-18 04:00:00,0.7495,0.7498,0.7488,0.7497,1156440000.0
2006-01-18 05:00:00,0.7496,0.7497,0.7469,0.7478,1357560000.0
2006-01-18 06:00:00,0.7477,0.7488,0.7472,0.7482,1181580000.0
2006-01-18 07:00:00,0.7478,0.7482,0.7471,0.7472,1382700000.0
2006-01-18 08:00:00,0.7475,0.7492,0.7472,0.7492,1231860000.0
2006-01-18 09:00:00,0.7491,0.7502,0.7482,0.7502,1131300000.0
2006-01-18 10:00:00,0.7505,0.7505,0.7485,0.7488,1055880000.0
2006-01-18 11:00:00,0.7487,0.7499,0.7485,0.7495,930180000.0
2006-01-18 12:00:00,0.7492,0.7499,0.7491,0.7496,980460000.0
2006-01-18 13:00:00,0.7495,0.7497,0.7483,0.7492,1106160000.0
2006-01-18 14:00:00,0.7491,0.7502,0.7489,0.7492,779340000.0
2006-01-18 15:00:00,0.7495,0.7496,0.7476,0.748,1407840000.0
2006-01-18 16:00:00,0.7478,0.7483,0.746,0.7482,1282140000.0
2006-01-18 17:00:00,0.748,0.7491,0.748,0.7486,1458120000.0
2006-01-18 18:00:00,0.7486,0.7489,0.7477,0.7485,1055880000.0
2006-01-18 19:00:00,0.7487,0.7487,0.7476,0.748,1005600000.0
2006-01-18 20:00:00,0.7479,0.7486,0.7477,0.7483,527940000.0
2006-01-18 21:00:00,0.7482,0.7483,0.7472,0.7476,653640000.0
2006-01-18 22:00:00,0.7475,0.7478,0.7472,0.7472,905040000.0
2006-01-18 23:00:00,0.7473,0.7473,0.7466,0.7472,905040000.0
2006-01-19 00:00:00,0.7473,0.7483,0.7472,0.7476,980460000.0
2006-01-19 01:00:00,0.748,0.748,0.7464,0.747,1131300000.0
2006-01-19 02:00:00,0.7471,0.7472,0.7458,0.7469,1231860000.0
2006-01-19 03:00:00,0.747,0.7471,0.7455,0.7458,1357560000.0
2006-01-19 04:00:00,0.7457,0.7466,0.7453,0.7457,1106160000.0
2006-01-19 05:00:00,0.7456,0.7467,0.7453,0.7464,1206720000.0
2006-01-19 06:00:00,0.7466,0.7468,0.746,0.7463,1005600000.0
2006-01-19 07:00:00,0.7462,0.7473,0.7461,0.7464,1181580000.0
2006-01-19 08:00:00,0.7463,0.7467,0.7452,0.7452,1206720000.0
2006-01-19 09:00:00,0.7455,0.7458,0.7445,0.7449,1206720000.0
2006-01-19 10:00:00,0.745,0.7461,0.7443,0.7449,1332420000.0
2006-01-19 11:00:00,0.7447,0.7476,0.7447,0.7452,1106160000.0
2006-01-19 12:00:00,0.7455,0.7462,0.7446,0.7449,1081020000.0
2006-01-19 13:00:00,0.745,0.7455,0.7443,0.7447,1282140000.0
2006-01-19 14:00:00,0.7446,0.7456,0.7443,0.745,1206720000.0
2006-01-19 15:00:00,0.7449,0.7471,0.7449,0.7463,1357560000.0
2006-01-19 16:00:00,0.7464,0.7471,0.7458,0.7464,1307280000.0
2006-01-19 17:00:00,0.7466,0.7477,0.7463,0.7467,1332420000.0
2006-01-19 18:00:00,0.7468,0.7485,0.7466,0.7483,1055880000.0
2006-01-19 19:00:00,0.7482,0.7482,0.7472,0.7476,804480000.0
2006-01-19 20:00:00,0.7477,0.7477,0.7471,0.7471,779340000.0
2006-01-19 21:00:00,0.7472,0.7477,0.7468,0.747,779340000.0
2006-01-19 22:00:00,0.7471,0.7478,0.7465,0.7465,879900000.0
2006-01-19 23:00:00,0.7464,0.7475,0.746,0.7473,1156440000.0
2006-01-20 00:00:00,0.7475,0.7492,0.7475,0.7477,1030740000.0
2006-01-20 01:00:00,0.7476,0.7483,0.7469,0.748,1332420000.0
2006-01-20 02:00:00,0.7479,0.7487,0.7477,0.7482,1055880000.0
2006-01-20 03:00:00,0.7482,0.7485,0.7471,0.7477,879900000.0
2006-01-20 04:00:00,0.7478,0.7491,0.7477,0.7485,1055880000.0
2006-01-20 05:00:00,0.7486,0.7489,0.7482,0.7487,703920000.0
2006-01-20 06:00:00,0.7489,0.7495,0.7483,0.7487,905040000.0
2006-01-20 07:00:00,0.7488,0.7488,0.7477,0.748,1106160000.0
2006-01-20 08:00:00,0.7479,0.7492,0.7478,0.7488,1081020000.0
2006-01-20 09:00:00,0.7487,0.7492,0.7478,0.7483,1231860000.0
2006-01-20 10:00:00,0.7486,0.7492,0.7483,0.7489,1131300000.0
2006-01-20 11:00:00,0.7488,0.7489,0.7479,0.7482,879900000.0
2006-01-20 12:00:00,0.7483,0.7483,0.7472,0.7483,879900000.0
2006-01-20 13:00:00,0.7485,0.7491,0.7482,0.7486,1156440000.0
2006-01-20 14:00:00,0.7485,0.7499,0.7478,0.7497,905040000.0
2006-01-20 15:00:00,0.7496,0.7499,0.7482,0.7489,1231860000.0
2006-01-20 16:00:00,0.7488,0.7497,0.7475,0.7476,1382700000.0
2006-01-20 17:00:00,0.7475,0.7477,0.7467,0.7469,930180000.0
2006-01-20 18:00:00,0.747,0.7472,0.7463,0.7469,980460000.0
2006-01-20 19:00:00,0.7468,0.7486,0.7467,0.7476,1181580000.0
2006-01-20 20:00:00,0.7475,0.7488,0.7467,0.7488,1231860000.0
2006-01-20 21:00:00,0.7486,0.7488,0.7479,0.748,854760000.0
2006-01-20 22:00:00,0.7478,0.748,0.7476,0.7478,930180000.0
2006-01-23 00:00:00,0.7493,0.751,0.7492,0.7498,930180000.0
2006-01-23 01:00:00,0.7497,0.7518,0.7485,0.7509,1257000000.0
2006-01-23 02:00:00,0.7508,0.7523,0.7499,0.7519,1131300000.0
2006-01-23 03:00:00,0.7521,0.7532,0.7518,0.753,905040000.0
2006-01-23 04:00:00,0.7532,0.7539,0.753,0.7537,729060000.0
2006-01-23 05:00:00,0.7538,0.7539,0.7532,0.7538,980460000.0
2006-01-23 06:00:00,0.7539,0.7539,0.753,0.753,703920000.0
2006-01-23 07:00:00,0.7532,0.7533,0.7524,0.7525,854760000.0
2006-01-23 08:00:00,0.7527,0.7534,0.7525,0.7532,729060000.0
2006-01-23 09:00:00,0.7534,0.7536,0.7525,0.7525,678780000.0
2006-01-23 10:00:00,0.7523,0.7536,0.7518,0.7527,930180000.0
2006-01-23 11:00:00,0.7523,0.7537,0.7523,0.7536,905040000.0
2006-01-23 12:00:00,0.7537,0.7543,0.7536,0.7538,1081020000.0
2006-01-23 13:00:00,0.7538,0.7539,0.7532,0.7538,678780000.0
2006-01-23 14:00:00,0.7539,0.7542,0.753,0.7534,980460000.0
2006-01-23 15:00:00,0.7532,0.7537,0.7525,0.7527,1005600000.0
2006-01-23 16:00:00,0.7529,0.7529,0.7521,0.7523,930180000.0
2006-01-23 17:00:00,0.7522,0.7523,0.7517,0.7522,1005600000.0
2006-01-23 18:00:00,0.7523,0.7532,0.7523,0.7532,754200000.0
2006-01-23 19:00:00,0.753,0.753,0.7522,0.753,628500000.0
2006-01-23 20:00:00,0.7532,0.7534,0.7529,0.753,226260000.0
2006-01-23 21:00:00,0.7529,0.7537,0.7525,0.7537,553080000.0
2006-01-23 22:00:00,0.7534,0.7537,0.7532,0.7532,703920000.0
2006-01-23 23:00:00,0.753,0.7533,0.7527,0.7532,452520000.0
2006-01-24 00:00:00,0.7533,0.7541,0.7532,0.7539,1106160000.0
2006-01-24 01:00:00,0.7541,0.7541,0.7524,0.7525,955320000.0
2006-01-24 02:00:00,0.7524,0.7527,0.7517,0.7518,1030740000.0
2006-01-24 03:00:00,0.7519,0.7523,0.7512,0.7512,930180000.0
2006-01-24 04:00:00,0.7513,0.7513,0.7508,0.751,553080000.0
2006-01-24 05:00:00,0.7512,0.7512,0.75,0.7506,603360000.0
2006-01-24 06:00:00,0.7505,0.7513,0.7503,0.7508,477660000.0
2006-01-24 07:00:00,0.7507,0.7509,0.75,0.75,1231860000.0
2006-01-24 08:00:00,0.7499,0.7512,0.7492,0.751,1231860000.0
2006-01-24 09:00:00,0.7509,0.7512,0.7489,0.7496,905040000.0
2006-01-24 10:00:00,0.7497,0.7499,0.7485,0.7492,930180000.0
2006-01-24 11:00:00,0.7491,0.7507,0.7491,0.7506,1156440000.0
2006-01-24 12:00:00,0.7507,0.7507,0.7492,0.7495,729060000.0
2006-01-24 13:00:00,0.7492,0.7505,0.7492,0.7499,930180000.0
2006-01-24 14:00:00,0.7498,0.7502,0.7492,0.7495,1131300000.0
2006-01-24 15:00:00,0.7496,0.7502,0.7489,0.7502,1030740000.0
2006-01-24 16:00:00,0.7502,0.7508,0.7498,0.7502,980460000.0
2006-01-24 17:00:00,0.75,0.7513,0.7499,0.7513,854760000.0
2006-01-24 18:00:00,0.7512,0.7517,0.7508,0.7512,779340000.0
2006-01-24 19:00:00,0.7513,0.7516,0.751,0.7513,477660000.0
2006-01-24 20:00:00,0.7516,0.7518,0.751,0.7512,804480000.0
2006-01-24 21:00:00,0.7513,0.7518,0.7513,0.7517,553080000.0
2006-01-24 22:00:00,0.7516,0.7518,0.7512,0.7518,729060000.0
2006-01-24 23:00:00,0.7517,0.7518,0.7507,0.7509,829620000.0
2006-01-25 00:00:00,0.7509,0.7513,0.7509,0.751,678780000.0
2006-01-25 01:00:00,0.751,0.7521,0.7505,0.7518,1131300000.0
2006-01-25 02:00:00,0.7517,0.7521,0.751,0.751,578220000.0
2006-01-25 03:00:00,0.7512,0.7512,0.7507,0.751,754200000.0
2006-01-25 04:00:00,0.7512,0.7512,0.7507,0.751,628500000.0
2006-01-25 05:00:00,0.7509,0.7513,0.7508,0.7512,502800000.0
2006-01-25 06:00:00,0.7513,0.7516,0.751,0.7516,578220000.0
2006-01-25 07:00:00,0.7518,0.7524,0.7516,0.7522,1332420000.0
2006-01-25 08:00:00,0.7523,0.7525,0.7512,0.7521,1081020000.0
2006-01-25 09:00:00,0.7518,0.7529,0.7518,0.7529,754200000.0
2006-01-25 10:00:00,0.7525,0.7539,0.7523,0.7534,1030740000.0
2006-01-25 11:00:00,0.7536,0.7536,0.7519,0.7527,1005600000.0
2006-01-25 12:00:00,0.7529,0.7547,0.7521,0.7545,980460000.0
2006-01-25 13:00:00,0.7547,0.7548,0.7536,0.7548,1181580000.0
2006-01-25 14:00:00,0.7549,0.7557,0.7539,0.7543,1357560000.0
2006-01-25 15:00:00,0.7542,0.7546,0.753,0.7532,1282140000.0
2006-01-25 16:00:00,0.7534,0.7538,0.7517,0.7523,1081020000.0
2006-01-25 17:00:00,0.7522,0.7538,0.7521,0.7532,854760000.0
2006-01-25 18:00:00,0.7534,0.7547,0.7532,0.7541,930180000.0
2006-01-25 19:00:00,0.7542,0.7553,0.7539,0.7539,729060000.0
2006-01-25 20:00:00,0.7541,0.7543,0.7529,0.7532,754200000.0
2006-01-25 21:00:00,0.753,0.7538,0.7521,0.7527,1081020000.0
2006-01-25 22:00:00,0.7529,0.7532,0.7525,0.7527,829620000.0
2006-01-25 23:00:00,0.7529,0.7532,0.7527,0.7532,502800000.0
2006-01-26 00:00:00,0.753,0.7532,0.7527,0.753,527940000.0
2006-01-26 01:00:00,0.7529,0.7532,0.7525,0.753,804480000.0
2006-01-26 02:00:00,0.7529,0.7539,0.7529,0.7538,955320000.0
2006-01-26 03:00:00,0.7539,0.7543,0.7536,0.7538,829620000.0
2006-01-26 04:00:00,0.7539,0.7542,0.7536,0.7539,502800000.0
2006-01-26 05:00:00,0.7541,0.7547,0.7539,0.7546,729060000.0
2006-01-26 06:00:00,0.7547,0.7547,0.7544,0.7547,678780000.0
2006-01-26 07:00:00,0.7546,0.7549,0.7539,0.7543,955320000.0
2006-01-26 08:00:00,0.7542,0.7548,0.7539,0.7546,1005600000.0
2006-01-26 09:00:00,0.7547,0.7549,0.7539,0.7541,1005600000.0
2006-01-26 10:00:00,0.7539,0.755,0.7536,0.755,1106160000.0
2006-01-26 11:00:00,0.7549,0.7552,0.7539,0.7541,1156440000.0
2006-01-26 12:00:00,0.7542,0.7552,0.7536,0.755,1005600000.0
2006-01-26 13:00:00,0.7549,0.755,0.7543,0.755,1081020000.0
2006-01-26 14:00:00,0.7552,0.7559,0.7539,0.755,1357560000.0
2006-01-26 15:00:00,0.7552,0.7552,0.753,0.7536,1257000000.0
2006-01-26 16:00:00,0.7537,0.7547,0.7525,0.7543,1156440000.0
2006-01-26 17:00:00,0.7545,0.7545,0.7529,0.753,1357560000.0
2006-01-26 18:00:00,0.7532,0.7532,0.7523,0.7532,955320000.0
2006-01-26 19:00:00,0.753,0.753,0.7522,0.7525,729060000.0
2006-01-26 20:00:00,0.7527,0.7527,0.7518,0.7525,553080000.0
2006-01-26 21:00:00,0.7527,0.7527,0.751,0.7513,829620000.0
2006-01-26 22:00:00,0.7516,0.7519,0.7505,0.7507,678780000.0
2006-01-26 23:00:00,0.7508,0.7512,0.7506,0.7512,879900000.0
2006-01-27 00:00:00,0.751,0.753,0.751,0.7527,1081020000.0
2006-01-27 01:00:00,0.7529,0.7532,0.7516,0.7518,1005600000.0
2006-01-27 02:00:00,0.7519,0.7525,0.7518,0.7522,980460000.0
2006-01-27 03:00:00,0.7521,0.7524,0.7513,0.7518,905040000.0
2006-01-27 04:00:00,0.7519,0.7527,0.7512,0.7513,879900000.0
2006-01-27 05:00:00,0.7516,0.7525,0.7509,0.7521,1081020000.0
2006-01-27 06:00:00,0.7519,0.7524,0.7508,0.7518,980460000.0
2006-01-27 07:00:00,0.7519,0.7527,0.7516,0.7523,905040000.0
2006-01-27 08:00:00,0.7522,0.7523,0.7512,0.7519,1131300000.0
2006-01-27 09:00:00,0.7521,0.7529,0.7512,0.7529,1206720000.0
2006-01-27 10:00:00,0.7527,0.7537,0.7518,0.7532,980460000.0
2006-01-27 11:00:00,0.7534,0.7542,0.7523,0.7529,1081020000.0
2006-01-27 12:00:00,0.7529,0.753,0.7516,0.7517,1030740000.0
2006-01-27 13:00:00,0.7518,0.7525,0.7516,0.7522,980460000.0
2006-01-27 14:00:00,0.7523,0.7543,0.751,0.753,1432980000.0
2006-01-27 15:00:00,0.7532,0.7543,0.753,0.7539,1131300000.0
2006-01-27 16:00:00,0.7538,0.7539,0.7508,0.7508,1357560000.0
2006-01-27 17:00:00,0.7509,0.7527,0.7505,0.7516,1106160000.0
2006-01-27 18:00:00,0.7515,0.7519,0.7508,0.751,1458120000.0
2006-01-27 19:00:00,0.7511,0.7512,0.75,0.7502,879900000.0
2006-01-27 20:00:00,0.75,0.7518,0.7498,0.7517,980460000.0
2006-01-27 21:00:00,0.7516,0.7517,0.751,0.751,703920000.0
2006-01-27 22:00:00,0.7509,0.751,0.7489,0.7492,1156440000.0
2006-01-30 00:00:00,0.7488,0.7498,0.7488,0.7498,829620000.0
2006-01-30 01:00:00,0.7497,0.7505,0.7497,0.7503,804480000.0
2006-01-30 02:00:00,0.7505,0.7512,0.7496,0.7507,1055880000.0
2006-01-30 03:00:00,0.7506,0.7507,0.7499,0.7499,653640000.0
2006-01-30 04:00:00,0.7498,0.7498,0.7489,0.7489,729060000.0
2006-01-30 05:00:00,0.7488,0.7492,0.7488,0.7489,678780000.0
2006-01-30 06:00:00,0.7491,0.7502,0.7489,0.7498,754200000.0
2006-01-30 07:00:00,0.7499,0.7509,0.7498,0.7506,653640000.0
2006-01-30 08:00:00,0.7508,0.7512,0.7499,0.751,980460000.0
2006-01-30 09:00:00,0.7512,0.7512,0.7492,0.7496,905040000.0
2006-01-30 10:00:00,0.7497,0.7507,0.7492,0.7505,879900000.0
2006-01-30 11:00:00,0.7506,0.7506,0.7499,0.75,879900000.0
2006-01-30 12:00:00,0.7499,0.7505,0.7496,0.7505,477660000.0
2006-01-30 13:00:00,0.7502,0.7506,0.7492,0.7497,729060000.0
2006-01-30 14:00:00,0.7496,0.7502,0.7483,0.7496,1282140000.0
2006-01-30 15:00:00,0.7495,0.7502,0.7492,0.7492,1081020000.0
2006-01-30 16:00:00,0.7491,0.7492,0.7483,0.7486,1005600000.0
2006-01-30 17:00:00,0.7485,0.7495,0.7485,0.7495,905040000.0
2006-01-30 18:00:00,0.7492,0.7492,0.7483,0.7485,578220000.0
2006-01-30 19:00:00,0.7486,0.7488,0.7483,0.7486,703920000.0
2006-01-30 20:00:00,0.7486,0.7489,0.7482,0.7482,905040000.0
2006-01-30 21:00:00,0.7483,0.7485,0.7478,0.7483,276540000.0
2006-01-30 22:00:00,0.7484,0.7488,0.7482,0.7486,527940000.0
2006-01-30 23:00:00,0.7487,0.7492,0.7484,0.7492,854760000.0
2006-01-31 00:00:00,0.7491,0.7492,0.7483,0.7491,879900000.0
2006-01-31 01:00:00,0.7489,0.7493,0.7488,0.7489,678780000.0
2006-01-31 02:00:00,0.7491,0.7506,0.7489,0.7503,1030740000.0
2006-01-31 03:00:00,0.7505,0.7508,0.7502,0.7506,1106160000.0
2006-01-31 04:00:00,0.7505,0.7512,0.7503,0.7506,804480000.0
2006-01-31 05:00:00,0.7507,0.7512,0.7505,0.751,879900000.0
2006-01-31 06:00:00,0.7509,0.7517,0.7507,0.751,603360000.0
2006-01-31 07:00:00,0.7512,0.7517,0.7508,0.7516,854760000.0
2006-01-31 08:00:00,0.7513,0.7518,0.7507,0.7513,1156440000.0
2006-01-31 09:00:00,0.7512,0.7525,0.7512,0.7519,1081020000.0
2006-01-31 10:00:00,0.7521,0.7532,0.7518,0.753,729060000.0
2006-01-31 11:00:00,0.7529,0.7532,0.7527,0.7532,603360000.0
2006-01-31 12:00:00,0.753,0.7543,0.753,0.7538,905040000.0
2006-01-31 13:00:00,0.7539,0.7539,0.7532,0.7539,905040000.0
2006-01-31 14:00:00,0.7538,0.7548,0.7537,0.7547,1257000000.0
2006-01-31 15:00:00,0.7548,0.7552,0.7539,0.7542,1257000000.0
2006-01-31 16:00:00,0.7545,0.7573,0.7543,0.7563,1181580000.0
2006-01-31 17:00:00,0.7563,0.7572,0.7559,0.7571,1030740000.0
2006-01-31 18:00:00,0.7569,0.7573,0.7567,0.7571,1005600000.0
2006-01-31 19:00:00,0.7573,0.7573,0.756,0.7565,628500000.0
2006-01-31 20:00:00,0.7563,0.7574,0.7539,0.7573,1407840000.0
2006-01-31 21:00:00,0.7571,0.7586,0.7569,0.7582,1081020000.0
2006-01-31 22:00:00,0.7583,0.7587,0.7574,0.758,1156440000.0
2006-01-31 23:00:00,0.7583,0.7588,0.7578,0.7583,930180000.0
2006-02-01 00:00:00,0.7584,0.7584,0.7573,0.7577,703920000.0
2006-02-01 01:00:00,0.7578,0.7579,0.7569,0.7573,854760000.0
2006-02-01 02:00:00,0.7574,0.7574,0.756,0.7569,1307280000.0
2006-02-01 03:00:00,0.7571,0.7578,0.7569,0.7573,779340000.0
2006-02-01 04:00:00,0.7574,0.7574,0.7567,0.7568,829620000.0
2006-02-01 05:00:00,0.7567,0.7578,0.7565,0.7574,1081020000.0
2006-02-01 06:00:00,0.7577,0.7577,0.7572,0.7574,402240000.0
2006-02-01 07:00:00,0.7573,0.7573,0.7565,0.7572,905040000.0
2006-02-01 08:00:00,0.7572,0.7579,0.7566,0.7567,1081020000.0
2006-02-01 09:00:00,0.7567,0.7571,0.7562,0.7563,1081020000.0
2006-02-01 10:00:00,0.7562,0.7563,0.7547,0.755,1231860000.0
2006-02-01 11:00:00,0.7552,0.7553,0.7545,0.755,653640000.0
2006-02-01 12:00:00,0.7552,0.7557,0.7539,0.7547,879900000.0
2006-02-01 13:00:00,0.7546,0.7548,0.7536,0.7543,955320000.0
2006-02-01 14:00:00,0.7545,0.755,0.7534,0.755,1156440000.0
2006-02-01 15:00:00,0.7552,0.7552,0.7543,0.7547,1081020000.0
2006-02-01 16:00:00,0.7546,0.756,0.7545,0.7552,1432980000.0
2006-02-01 17:00:00,0.755,0.7552,0.7538,0.7539,1206720000.0
2006-02-01 18:00:00,0.7541,0.7541,0.7524,0.7532,1282140000.0
2006-02-01 19:00:00,0.7533,0.7537,0.753,0.7533,779340000.0
2006-02-01 20:00:00,0.7532,0.7538,0.7525,0.7532,930180000.0
2006-02-01 21:00:00,0.7533,0.7534,0.7527,0.7529,703920000.0
2006-02-01 22:00:00,0.7527,0.753,0.7524,0.7529,628500000.0
2006-02-01 23:00:00,0.7527,0.7534,0.7527,0.753,703920000.0
2006-02-02 00:00:00,0.7532,0.7532,0.7525,0.753,729060000.0
2006-02-02 01:00:00,0.7529,0.7532,0.7524,0.7525,678780000.0
2006-02-02 02:00:00,0.7524,0.7525,0.7512,0.7517,1257000000.0
2006-02-02 03:00:00,0.7516,0.7521,0.7512,0.7518,1005600000.0
2006-02-02 04:00:00,0.7519,0.7529,0.7518,0.7523,754200000.0
2006-02-02 05:00:00,0.7524,0.7524,0.7517,0.7519,804480000.0
2006-02-02 06:00:00,0.7522,0.7525,0.7509,0.7516,1181580000.0
2006-02-02 07:00:00,0.7516,0.7518,0.7512,0.7518,980460000.0
2006-02-02 08:00:00,0.7517,0.7525,0.7517,0.7523,1131300000.0
2006-02-02 09:00:00,0.7525,0.7529,0.7513,0.7513,854760000.0
2006-02-02 10:00:00,0.7516,0.7525,0.7506,0.7522,1055880000.0
2006-02-02 11:00:00,0.7521,0.7532,0.7519,0.753,804480000.0
2006-02-02 12:00:00,0.7529,0.7532,0.7522,0.7523,804480000.0
2006-02-02 13:00:00,0.7525,0.753,0.7517,0.7525,905040000.0
2006-02-02 14:00:00,0.7523,0.753,0.7512,0.7513,980460000.0
2006-02-02 15:00:00,0.7516,0.7527,0.7516,0.7527,1081020000.0
2006-02-02 16:00:00,0.7525,0.7542,0.7525,0.7539,1181580000.0
2006-02-02 17:00:00,0.7538,0.7554,0.7537,0.7547,1382700000.0
2006-02-02 18:00:00,0.7547,0.755,0.7539,0.7542,980460000.0
2006-02-02 19:00:00,0.7543,0.7546,0.7533,0.7538,1081020000.0
2006-02-02 20:00:00,0.7539,0.7542,0.7537,0.7541,377100000.0
2006-02-02 21:00:00,0.7542,0.7542,0.7527,0.7534,779340000.0
2006-02-02 22:00:00,0.7533,0.7536,0.7527,0.753,578220000.0
2006-02-02 23:00:00,0.753,0.7537,0.7525,0.7534,729060000.0
2006-02-03 00:00:00,0.7532,0.7536,0.7527,0.7532,779340000.0
2006-02-03 01:00:00,0.753,0.7534,0.7522,0.753,1106160000.0
2006-02-03 02:00:00,0.7532,0.7536,0.7523,0.7525,779340000.0
2006-02-03 03:00:00,0.7524,0.7532,0.7523,0.7527,578220000.0
2006-02-03 04:00:00,0.7525,0.7532,0.7524,0.7527,527940000.0
2006-02-03 05:00:00,0.7525,0.7529,0.7524,0.7525,427380000.0
2006-02-03 06:00:00,0.7524,0.7527,0.7523,0.7525,477660000.0
2006-02-03 07:00:00,0.7527,0.7536,0.7527,0.7536,829620000.0
2006-02-03 08:00:00,0.7534,0.7536,0.7523,0.7529,804480000.0
2006-02-03 09:00:00,0.753,0.7532,0.7523,0.7525,804480000.0
2006-02-03 10:00:00,0.7523,0.7525,0.7519,0.7523,628500000.0
2006-02-03 11:00:00,0.7522,0.7525,0.7519,0.7521,678780000.0
2006-02-03 12:00:00,0.7522,0.7527,0.7517,0.7525,930180000.0
2006-02-03 13:00:00,0.7523,0.7525,0.7521,0.7522,678780000.0
2006-02-03 14:00:00,0.7519,0.7532,0.7495,0.7498,1382700000.0
2006-02-03 15:00:00,0.7497,0.75,0.7476,0.7486,1483260000.0
2006-02-03 16:00:00,0.7488,0.7492,0.7475,0.7479,1382700000.0
2006-02-03 17:00:00,0.748,0.7492,0.7478,0.7489,1206720000.0
2006-02-03 18:00:00,0.7488,0.7492,0.7483,0.7492,804480000.0
2006-02-03 19:00:00,0.7493,0.7493,0.7488,0.7491,351960000.0
2006-02-03 20:00:00,0.7491,0.7492,0.7486,0.7486,553080000.0
2006-02-03 21:00:00,0.7486,0.7488,0.7484,0.7488,603360000.0
2006-02-03 22:00:00,0.7487,0.7494,0.7485,0.7487,905040000.0
2006-02-06 00:00:00,0.7488,0.7492,0.7484,0.7486,703920000.0
2006-02-06 01:00:00,0.7485,0.7492,0.7485,0.7488,1206720000.0
2006-02-06 02:00:00,0.7489,0.7489,0.7476,0.7482,1081020000.0
2006-02-06 03:00:00,0.7484,0.7484,0.7461,0.7462,1131300000.0
2006-02-06 04:00:00,0.7463,0.747,0.7461,0.7462,1030740000.0
2006-02-06 05:00:00,0.7463,0.7466,0.7461,0.7462,930180000.0
2006-02-06 06:00:00,0.7463,0.7471,0.7462,0.747,980460000.0
2006-02-06 07:00:00,0.7472,0.7475,0.7463,0.7472,1156440000.0
2006-02-06 08:00:00,0.7473,0.7475,0.7464,0.7467,1156440000.0
2006-02-06 09:00:00,0.7468,0.7469,0.7457,0.7462,1131300000.0
2006-02-06 10:00:00,0.746,0.7462,0.7457,0.7458,829620000.0
2006-02-06 11:00:00,0.7459,0.7472,0.7457,0.7459,1005600000.0
2006-02-06 12:00:00,0.7457,0.7462,0.7452,0.7455,1156440000.0
2006-02-06 13:00:00,0.7456,0.7466,0.7452,0.7464,955320000.0
2006-02-06 14:00:00,0.7466,0.7467,0.7443,0.7443,1081020000.0
2006-02-06 15:00:00,0.7445,0.7445,0.7428,0.743,1131300000.0
2006-02-06 16:00:00,0.743,0.7437,0.7426,0.743,1106160000.0
2006-02-06 17:00:00,0.7429,0.7435,0.7424,0.7425,1181580000.0
2006-02-06 18:00:00,0.7426,0.7426,0.7413,0.7418,1257000000.0
2006-02-06 19:00:00,0.7419,0.742,0.7411,0.7418,1081020000.0
2006-02-06 20:00:00,0.7419,0.7423,0.7418,0.7418,754200000.0
2006-02-06 21:00:00,0.7421,0.7421,0.7416,0.742,854760000.0
2006-02-06 22:00:00,0.7419,0.7422,0.7411,0.7412,1030740000.0
2006-02-06 23:00:00,0.7413,0.7424,0.7412,0.7416,1030740000.0
2006-02-07 00:00:00,0.7417,0.7422,0.7415,0.7416,980460000.0
2006-02-07 01:00:00,0.7415,0.7417,0.7412,0.7413,1081020000.0
2006-02-07 02:00:00,0.7415,0.7416,0.7401,0.7402,1030740000.0
2006-02-07 03:00:00,0.7404,0.7417,0.7402,0.7415,1206720000.0
2006-02-07 04:00:00,0.7416,0.7426,0.7415,0.7422,1081020000.0
2006-02-07 05:00:00,0.7423,0.7426,0.742,0.7423,829620000.0
2006-02-07 06:00:00,0.7423,0.7425,0.742,0.7423,854760000.0
2006-02-07 07:00:00,0.7425,0.7436,0.7423,0.7431,1156440000.0
2006-02-07 08:00:00,0.7432,0.7439,0.7425,0.7433,1257000000.0
2006-02-07 09:00:00,0.7432,0.7441,0.7427,0.7429,1181580000.0
2006-02-07 10:00:00,0.7428,0.7444,0.7424,0.7443,1357560000.0
2006-02-07 11:00:00,0.7443,0.7448,0.7439,0.7439,1005600000.0
2006-02-07 12:00:00,0.744,0.7442,0.7432,0.7432,1081020000.0
2006-02-07 13:00:00,0.7433,0.7435,0.742,0.7422,1030740000.0
2006-02-07 14:00:00,0.7423,0.7431,0.7423,0.7425,1282140000.0
2006-02-07 15:00:00,0.7424,0.7428,0.7422,0.7426,1307280000.0
2006-02-07 16:00:00,0.7428,0.7428,0.7406,0.7412,1332420000.0
2006-02-07 17:00:00,0.7411,0.7435,0.7405,0.7435,1307280000.0
2006-02-07 18:00:00,0.7436,0.7436,0.7428,0.743,1005600000.0
2006-02-07 19:00:00,0.7429,0.7436,0.7412,0.7412,1055880000.0
2006-02-07 20:00:00,0.7411,0.7413,0.7402,0.7404,879900000.0
2006-02-07 21:00:00,0.7403,0.7407,0.7395,0.7397,1231860000.0
2006-02-07 22:00:00,0.7396,0.7403,0.7393,0.7396,1131300000.0
2006-02-07 23:00:00,0.7397,0.74,0.7392,0.7397,1181580000.0
2006-02-08 00:00:00,0.7396,0.7408,0.7395,0.7406,1131300000.0
2006-02-08 01:00:00,0.7405,0.7408,0.7395,0.7397,1030740000.0
2006-02-08 02:00:00,0.7398,0.7408,0.7397,0.7407,1181580000.0
2006-02-08 03:00:00,0.7406,0.7408,0.7396,0.7401,955320000.0
2006-02-08 04:00:00,0.74,0.7401,0.7393,0.7396,1055880000.0
2006-02-08 05:00:00,0.7395,0.7396,0.7377,0.738,1131300000.0
2006-02-08 06:00:00,0.7379,0.7387,0.7371,0.7382,1257000000.0
2006-02-08 07:00:00,0.7381,0.7386,0.7376,0.7384,1181580000.0
2006-02-08 08:00:00,0.7385,0.7391,0.7381,0.7385,1332420000.0
2006-02-08 09:00:00,0.7384,0.7384,0.7371,0.7372,1131300000.0
2006-02-08 10:00:00,0.7375,0.738,0.7367,0.7371,1181580000.0
2006-02-08 11:00:00,0.737,0.7381,0.7367,0.738,980460000.0
2006-02-08 12:00:00,0.7379,0.7386,0.7378,0.7382,1106160000.0
2006-02-08 13:00:00,0.7383,0.7383,0.7372,0.7379,1282140000.0
2006-02-08 14:00:00,0.7379,0.7389,0.7374,0.7383,1357560000.0
2006-02-08 15:00:00,0.7384,0.7391,0.7381,0.739,1282140000.0
2006-02-08 16:00:00,0.7389,0.74,0.7386,0.7392,1282140000.0
2006-02-08 17:00:00,0.739,0.7396,0.7382,0.7391,1282140000.0
2006-02-08 18:00:00,0.7392,0.7409,0.7387,0.7407,1206720000.0
2006-02-08 19:00:00,0.7406,0.7411,0.7401,0.7404,829620000.0
2006-02-08 20:00:00,0.7405,0.7405,0.7386,0.7386,955320000.0
2006-02-08 21:00:00,0.7387,0.739,0.7383,0.7388,1055880000.0
2006-02-08 22:00:00,0.7388,0.7392,0.7382,0.7388,1055880000.0
2006-02-08 23:00:00,0.7387,0.7392,0.7383,0.7386,1055880000.0
2006-02-09 00:00:00,0.7387,0.7397,0.7384,0.7393,854760000.0
2006-02-09 01:00:00,0.7392,0.7416,0.7385,0.7412,1231860000.0
2006-02-09 02:00:00,0.7411,0.7412,0.7396,0.7398,1332420000.0
2006-02-09 03:00:00,0.7397,0.7398,0.7383,0.7384,1131300000.0
2006-02-09 04:00:00,0.7385,0.7393,0.7382,0.7387,1156440000.0
2006-02-09 05:00:00,0.7386,0.7398,0.7383,0.7397,955320000.0
2006-02-09 06:00:00,0.7398,0.7403,0.7392,0.7395,1231860000.0
2006-02-09 07:00:00,0.7393,0.7403,0.7389,0.7402,1106160000.0
2006-02-09 08:00:00,0.7403,0.741,0.7402,0.7405,1206720000.0
2006-02-09 09:00:00,0.7405,0.742,0.74,0.7418,1081020000.0
2006-02-09 10:00:00,0.7419,0.7419,0.7404,0.7406,1081020000.0
2006-02-09 11:00:00,0.7405,0.7408,0.7393,0.7396,1332420000.0
2006-02-09 12:00:00,0.7395,0.7397,0.7389,0.7397,879900000.0
2006-02-09 13:00:00,0.7396,0.7397,0.7382,0.7383,1055880000.0
2006-02-09 14:00:00,0.7382,0.7398,0.7381,0.7395,1206720000.0
2006-02-09 15:00:00,0.7396,0.7405,0.7392,0.7395,1357560000.0
2006-02-09 16:00:00,0.7397,0.7401,0.739,0.7395,1156440000.0
2006-02-09 17:00:00,0.7397,0.7406,0.7393,0.7395,1282140000.0
2006-02-09 18:00:00,0.7393,0.7398,0.739,0.7397,1106160000.0
2006-02-09 19:00:00,0.7398,0.74,0.7391,0.7393,980460000.0
2006-02-09 20:00:00,0.7392,0.7405,0.7391,0.7392,905040000.0
2006-02-09 21:00:00,0.7392,0.7401,0.7392,0.7397,930180000.0
2006-02-09 22:00:00,0.7398,0.7404,0.7397,0.7401,754200000.0
2006-02-09 23:00:00,0.7402,0.7407,0.7398,0.7407,603360000.0
2006-02-10 00:00:00,0.7406,0.7413,0.7404,0.7411,1081020000.0
2006-02-10 01:00:00,0.7412,0.7421,0.7395,0.7401,1407840000.0
2006-02-10 02:00:00,0.74,0.7402,0.7391,0.7391,1181580000.0
2006-02-10 03:00:00,0.7392,0.7396,0.7387,0.7392,1131300000.0
2006-02-10 04:00:00,0.7393,0.7401,0.7391,0.74,930180000.0
2006-02-10 05:00:00,0.7398,0.7399,0.7391,0.7393,879900000.0
2006-02-10 06:00:00,0.7392,0.7406,0.7392,0.7402,1307280000.0
2006-02-10 07:00:00,0.7401,0.7406,0.74,0.7406,1131300000.0
2006-02-10 08:00:00,0.7405,0.7409,0.7398,0.7404,1257000000.0
2006-02-10 09:00:00,0.7405,0.7409,0.7403,0.7409,1282140000.0
2006-02-10 10:00:00,0.7408,0.7419,0.7407,0.7419,1081020000.0
2006-02-10 11:00:00,0.7418,0.7432,0.7418,0.7428,1307280000.0
2006-02-10 12:00:00,0.7429,0.7437,0.7419,0.7422,1382700000.0
2006-02-10 13:00:00,0.7423,0.7424,0.7418,0.7422,1081020000.0
2006-02-10 14:00:00,0.7421,0.7437,0.7408,0.7436,1407840000.0
2006-02-10 15:00:00,0.7435,0.7437,0.742,0.742,1407840000.0
2006-02-10 16:00:00,0.7421,0.7426,0.7378,0.7378,1458120000.0
2006-02-10 17:00:00,0.7379,0.7385,0.7374,0.7377,1382700000.0
2006-02-10 18:00:00,0.7378,0.7378,0.737,0.7375,1005600000.0
2006-02-10 19:00:00,0.7376,0.7377,0.7371,0.7375,980460000.0
2006-02-10 20:00:00,0.7374,0.738,0.737,0.7372,854760000.0
2006-02-10 21:00:00,0.7371,0.7375,0.737,0.7371,854760000.0
2006-02-10 22:00:00,0.7372,0.7376,0.7368,0.7375,1106160000.0
2006-02-13 00:00:00,0.7366,0.737,0.7365,0.737,754200000.0
2006-02-13 01:00:00,0.7369,0.7378,0.7362,0.7374,1332420000.0
2006-02-13 02:00:00,0.7375,0.7376,0.7368,0.7369,1081020000.0
2006-02-13 03:00:00,0.7368,0.7371,0.7368,0.737,653640000.0
2006-02-13 04:00:00,0.7371,0.7374,0.7364,0.7366,854760000.0
2006-02-13 05:00:00,0.7367,0.7372,0.7365,0.7369,879900000.0
2006-02-13 06:00:00,0.737,0.7371,0.7366,0.7369,1005600000.0
2006-02-13 07:00:00,0.7368,0.7372,0.7365,0.7366,1106160000.0
2006-02-13 08:00:00,0.7365,0.7379,0.7365,0.7368,1181580000.0
2006-02-13 09:00:00,0.7367,0.7378,0.7366,0.7374,1282140000.0
2006-02-13 10:00:00,0.7372,0.7377,0.7367,0.7371,1131300000.0
2006-02-13 11:00:00,0.737,0.7378,0.7369,0.7372,930180000.0
2006-02-13 12:00:00,0.7371,0.7376,0.7369,0.7371,678780000.0
2006-02-13 13:00:00,0.737,0.7378,0.737,0.7371,729060000.0
2006-02-13 14:00:00,0.737,0.7379,0.7368,0.7377,930180000.0
2006-02-13 15:00:00,0.7378,0.7387,0.7374,0.7385,1231860000.0
2006-02-13 16:00:00,0.7384,0.7399,0.7384,0.7396,1231860000.0
2006-02-13 17:00:00,0.7397,0.7397,0.7388,0.7395,1081020000.0
2006-02-13 18:00:00,0.7393,0.7397,0.7386,0.7389,930180000.0
2006-02-13 19:00:00,0.739,0.7392,0.7385,0.7391,905040000.0
2006-02-13 20:00:00,0.7392,0.7393,0.7385,0.7385,829620000.0
2006-02-13 21:00:00,0.7386,0.7391,0.737,0.737,1055880000.0
2006-02-13 22:00:00,0.7369,0.7372,0.7364,0.7371,804480000.0
2006-02-13 23:00:00,0.737,0.7383,0.7366,0.7374,1081020000.0
2006-02-14 00:00:00,0.7375,0.7381,0.7371,0.7375,1030740000.0
2006-02-14 01:00:00,0.7374,0.7377,0.7361,0.7361,1156440000.0
2006-02-14 02:00:00,0.7362,0.7368,0.7356,0.7359,1181580000.0
2006-02-14 03:00:00,0.736,0.7367,0.7359,0.7366,804480000.0
2006-02-14 04:00:00,0.7365,0.7367,0.7363,0.7364,879900000.0
2006-02-14 05:00:00,0.7365,0.7372,0.7363,0.7371,779340000.0
2006-02-14 06:00:00,0.7372,0.7376,0.737,0.7372,829620000.0
2006-02-14 07:00:00,0.7371,0.738,0.7369,0.7376,1181580000.0
2006-02-14 08:00:00,0.7377,0.7379,0.7367,0.7372,1231860000.0
2006-02-14 09:00:00,0.7371,0.7376,0.7366,0.7376,1030740000.0
2006-02-14 10:00:00,0.7375,0.7376,0.7363,0.737,980460000.0
2006-02-14 11:00:00,0.7368,0.7371,0.7366,0.7369,1081020000.0
2006-02-14 12:00:00,0.7368,0.7371,0.7364,0.737,1005600000.0
2006-02-14 13:00:00,0.7369,0.7381,0.7365,0.7376,1206720000.0
2006-02-14 14:00:00,0.7377,0.738,0.7357,0.737,1307280000.0
2006-02-14 15:00:00,0.7369,0.7384,0.7363,0.7379,1458120000.0
2006-02-14 16:00:00,0.738,0.7389,0.7376,0.7381,1332420000.0
2006-02-14 17:00:00,0.7382,0.7389,0.7382,0.7388,1282140000.0
2006-02-14 18:00:00,0.7389,0.7395,0.7388,0.739,980460000.0
2006-02-14 19:00:00,0.7391,0.7391,0.7385,0.7391,804480000.0
2006-02-14 20:00:00,0.7393,0.7416,0.7391,0.7413,1030740000.0
2006-02-14 21:00:00,0.7415,0.7421,0.7412,0.742,1257000000.0
2006-02-14 22:00:00,0.7419,0.7421,0.7412,0.7421,1106160000.0
2006-02-14 23:00:00,0.742,0.7421,0.7415,0.7417,980460000.0
2006-02-15 00:00:00,0.7416,0.7418,0.7405,0.7408,930180000.0
2006-02-15 01:00:00,0.7409,0.7411,0.7405,0.7406,1030740000.0
2006-02-15 02:00:00,0.7405,0.7419,0.7405,0.7418,980460000.0
2006-02-15 03:00:00,0.7417,0.7421,0.7408,0.7408,1030740000.0
2006-02-15 04:00:00,0.7407,0.741,0.7404,0.7404,829620000.0
2006-02-15 05:00:00,0.7403,0.7407,0.7403,0.7406,804480000.0
2006-02-15 06:00:00,0.7405,0.7406,0.7401,0.7404,603360000.0
2006-02-15 07:00:00,0.7403,0.7412,0.7403,0.7412,980460000.0
2006-02-15 08:00:00,0.7413,0.7417,0.7411,0.7413,1081020000.0
2006-02-15 09:00:00,0.7415,0.7421,0.7413,0.7417,905040000.0
2006-02-15 10:00:00,0.7419,0.7424,0.7411,0.7412,1106160000.0
2006-02-15 11:00:00,0.7411,0.7419,0.7411,0.7418,829620000.0
2006-02-15 12:00:00,0.7417,0.7418,0.7411,0.7411,829620000.0
2006-02-15 13:00:00,0.7412,0.7418,0.7411,0.7416,703920000.0
2006-02-15 14:00:00,0.7417,0.7429,0.7416,0.7425,1055880000.0
2006-02-15 15:00:00,0.7432,0.7436,0.7418,0.7424,1332420000.0
2006-02-15 16:00:00,0.7427,0.7443,0.7409,0.7417,1458120000.0
2006-02-15 17:00:00,0.7418,0.7421,0.7391,0.7402,1458120000.0
2006-02-15 18:00:00,0.7403,0.7404,0.7374,0.7381,1432980000.0
2006-02-15 19:00:00,0.738,0.738,0.7371,0.7379,1257000000.0
2006-02-15 20:00:00,0.7378,0.7381,0.7375,0.7377,729060000.0
2006-02-15 21:00:00,0.7376,0.7385,0.7375,0.7382,779340000.0
2006-02-15 22:00:00,0.7381,0.7391,0.7377,0.7388,1030740000.0
2006-02-15 23:00:00,0.7389,0.7393,0.7386,0.739,678780000.0
2006-02-16 00:00:00,0.7391,0.7395,0.7389,0.7391,804480000.0
2006-02-16 01:00:00,0.739,0.7391,0.7383,0.7383,1081020000.0
2006-02-16 02:00:00,0.7382,0.7387,0.7376,0.7383,1131300000.0
2006-02-16 03:00:00,0.7382,0.7386,0.738,0.738,703920000.0
2006-02-16 04:00:00,0.7381,0.7383,0.7378,0.7381,578220000.0
2006-02-16 05:00:00,0.738,0.7389,0.7377,0.7387,1005600000.0
2006-02-16 06:00:00,0.7388,0.7389,0.7385,0.7386,854760000.0
2006-02-16 07:00:00,0.7387,0.7392,0.7382,0.7383,1030740000.0
2006-02-16 08:00:00,0.7384,0.7387,0.7377,0.7386,1181580000.0
2006-02-16 09:00:00,0.7386,0.7386,0.7377,0.738,1106160000.0
2006-02-16 10:00:00,0.7379,0.7385,0.7379,0.7381,1106160000.0
2006-02-16 11:00:00,0.7382,0.7384,0.7376,0.7376,905040000.0
2006-02-16 12:00:00,0.7375,0.7379,0.7369,0.7379,754200000.0
2006-02-16 13:00:00,0.7378,0.7381,0.7371,0.7372,1055880000.0
2006-02-16 14:00:00,0.7371,0.7381,0.7368,0.7374,1282140000.0
2006-02-16 15:00:00,0.7375,0.7379,0.7374,0.7376,1030740000.0
2006-02-16 16:00:00,0.7377,0.7377,0.7362,0.7371,1407840000.0
2006-02-16 17:00:00,0.7372,0.7382,0.7371,0.7379,1131300000.0
2006-02-16 18:00:00,0.7378,0.7382,0.7376,0.738,1106160000.0
2006-02-16 19:00:00,0.7378,0.7384,0.7377,0.7381,930180000.0
2006-02-16 20:00:00,0.738,0.7388,0.7376,0.7385,829620000.0
2006-02-16 21:00:00,0.7386,0.7388,0.7383,0.7387,905040000.0
2006-02-16 22:00:00,0.7388,0.7393,0.7386,0.7391,779340000.0
2006-02-16 23:00:00,0.7392,0.7392,0.7387,0.739,729060000.0
2006-02-17 00:00:00,0.7389,0.7416,0.7388,0.7412,1030740000.0
2006-02-17 01:00:00,0.7411,0.7411,0.7401,0.7406,1206720000.0
2006-02-17 02:00:00,0.7405,0.7406,0.7381,0.7387,1257000000.0
2006-02-17 03:00:00,0.7388,0.7397,0.7385,0.7391,980460000.0
2006-02-17 04:00:00,0.739,0.739,0.7372,0.7381,1055880000.0
2006-02-17 05:00:00,0.7382,0.7388,0.7381,0.7387,653640000.0
2006-02-17 06:00:00,0.7386,0.7387,0.7382,0.7386,980460000.0
2006-02-17 07:00:00,0.7385,0.7386,0.7374,0.7382,1156440000.0
2006-02-17 08:00:00,0.7381,0.7386,0.7371,0.7372,1307280000.0
2006-02-17 09:00:00,0.7371,0.738,0.7363,0.7365,1357560000.0
2006-02-17 10:00:00,0.7365,0.7372,0.7357,0.7368,1206720000.0
2006-02-17 11:00:00,0.7365,0.7374,0.7354,0.7356,1081020000.0
2006-02-17 12:00:00,0.7357,0.7359,0.7347,0.735,1030740000.0
2006-02-17 13:00:00,0.7348,0.7361,0.7348,0.7359,1206720000.0
2006-02-17 14:00:00,0.7358,0.7365,0.7352,0.7358,1307280000.0
2006-02-17 15:00:00,0.7357,0.7366,0.7354,0.7363,1357560000.0
2006-02-17 16:00:00,0.7364,0.7379,0.736,0.7378,1332420000.0
2006-02-17 17:00:00,0.7379,0.7388,0.7374,0.7384,1483260000.0
2006-02-17 18:00:00,0.7383,0.7385,0.7371,0.7377,1508400000.0
2006-02-17 19:00:00,0.7379,0.7391,0.7376,0.7382,1483260000.0
2006-02-17 20:00:00,0.7381,0.7392,0.7381,0.7388,1483260000.0
2006-02-17 21:00:00,0.739,0.7394,0.7387,0.7388,1382700000.0
2006-02-17 22:00:00,0.739,0.7394,0.7388,0.7393,1181580000.0
2006-02-20 00:00:00,0.7393,0.7395,0.7386,0.7391,854760000.0
2006-02-20 01:00:00,0.739,0.7393,0.7383,0.7392,1055880000.0
2006-02-20 02:00:00,0.7393,0.7396,0.7391,0.7392,829620000.0
2006-02-20 03:00:00,0.7391,0.7408,0.7391,0.7405,1131300000.0
2006-02-20 04:00:00,0.7404,0.741,0.7402,0.7407,854760000.0
2006-02-20 05:00:00,0.7406,0.7413,0.7406,0.7412,779340000.0
2006-02-20 06:00:00,0.7411,0.7415,0.741,0.7412,553080000.0
2006-02-20 07:00:00,0.7411,0.7415,0.7411,0.7413,678780000.0
2006-02-20 08:00:00,0.7415,0.7415,0.7405,0.7405,930180000.0
2006-02-20 09:00:00,0.7406,0.7408,0.74,0.7401,1257000000.0
2006-02-20 10:00:00,0.7402,0.7409,0.7398,0.7408,653640000.0
2006-02-20 11:00:00,0.7407,0.741,0.7406,0.7407,527940000.0
2006-02-20 12:00:00,0.7406,0.7408,0.7402,0.7408,628500000.0
2006-02-20 13:00:00,0.7409,0.741,0.7405,0.7406,578220000.0
2006-02-20 14:00:00,0.7405,0.7415,0.7404,0.7413,854760000.0
2006-02-20 15:00:00,0.7412,0.7417,0.7411,0.7411,1030740000.0
2006-02-20 16:00:00,0.7412,0.7416,0.7409,0.7415,905040000.0
2006-02-20 17:00:00,0.7413,0.7415,0.7405,0.7409,1156440000.0
2006-02-20 18:00:00,0.7408,0.7416,0.7407,0.7416,703920000.0
2006-02-20 19:00:00,0.7415,0.7416,0.7412,0.7412,377100000.0
2006-02-20 20:00:00,0.7411,0.7416,0.7411,0.7416,477660000.0
2006-02-20 21:00:00,0.7417,0.7417,0.7412,0.7412,351960000.0
2006-02-20 22:00:00,0.7411,0.7412,0.7408,0.7409,201120000.0
2006-02-20 23:00:00,0.7408,0.7412,0.7406,0.7407,553080000.0
2006-02-21 00:00:00,0.7406,0.741,0.7402,0.7402,905040000.0
2006-02-21 01:00:00,0.7401,0.7404,0.7388,0.7395,1030740000.0
2006-02-21 02:00:00,0.7393,0.7393,0.7381,0.7385,1156440000.0
2006-02-21 03:00:00,0.7386,0.7387,0.7376,0.7376,1055880000.0
2006-02-21 04:00:00,0.7375,0.7383,0.7369,0.7383,1282140000.0
2006-02-21 05:00:00,0.7382,0.7384,0.738,0.7381,1106160000.0
2006-02-21 06:00:00,0.738,0.7385,0.7377,0.7382,879900000.0
2006-02-21 07:00:00,0.7383,0.7383,0.7375,0.7382,1030740000.0
2006-02-21 08:00:00,0.7383,0.7383,0.7372,0.738,1257000000.0
2006-02-21 09:00:00,0.7379,0.7381,0.7372,0.7381,1332420000.0
2006-02-21 10:00:00,0.7382,0.739,0.738,0.7388,1382700000.0
2006-02-21 11:00:00,0.7387,0.7392,0.7381,0.7385,1106160000.0
2006-02-21 12:00:00,0.7384,0.7391,0.7383,0.7386,1181580000.0
2006-02-21 13:00:00,0.7385,0.7388,0.7382,0.7387,1081020000.0
2006-02-21 14:00:00,0.7386,0.7393,0.7384,0.7391,1005600000.0
2006-02-21 15:00:00,0.739,0.7395,0.7386,0.7386,1106160000.0
2006-02-21 16:00:00,0.7385,0.739,0.7379,0.7389,1257000000.0
2006-02-21 17:00:00,0.739,0.7392,0.7381,0.7392,879900000.0
2006-02-21 18:00:00,0.7392,0.7393,0.7386,0.7389,854760000.0
2006-02-21 19:00:00,0.739,0.739,0.7384,0.7388,603360000.0
2006-02-21 20:00:00,0.7389,0.7401,0.7386,0.7397,1106160000.0
2006-02-21 21:00:00,0.7396,0.7397,0.7387,0.7387,779340000.0
2006-02-21 22:00:00,0.7388,0.7392,0.7387,0.7387,628500000.0
2006-02-21 23:00:00,0.7386,0.7386,0.7381,0.7384,955320000.0
2006-02-22 00:00:00,0.7383,0.739,0.7382,0.739,930180000.0
2006-02-22 01:00:00,0.7389,0.739,0.7383,0.7385,1081020000.0
2006-02-22 02:00:00,0.7386,0.7392,0.7381,0.7388,1106160000.0
2006-02-22 03:00:00,0.7389,0.7395,0.7388,0.7393,703920000.0
2006-02-22 04:00:00,0.7392,0.7395,0.7383,0.7385,930180000.0
2006-02-22 05:00:00,0.7384,0.7388,0.7384,0.7387,703920000.0
2006-02-22 06:00:00,0.7386,0.739,0.7385,0.7387,678780000.0
2006-02-22 07:00:00,0.7386,0.7388,0.7384,0.7388,905040000.0
2006-02-22 08:00:00,0.7387,0.7392,0.738,0.7382,1181580000.0
2006-02-22 09:00:00,0.7381,0.7381,0.7365,0.7368,1382700000.0
2006-02-22 10:00:00,0.7367,0.7369,0.736,0.7362,1432980000.0
2006-02-22 11:00:00,0.7361,0.7371,0.7358,0.736,1382700000.0
2006-02-22 12:00:00,0.7361,0.7364,0.7356,0.7358,1206720000.0
2006-02-22 13:00:00,0.7359,0.7361,0.7347,0.7348,1332420000.0
2006-02-22 14:00:00,0.7347,0.7363,0.7343,0.7358,1458120000.0
2006-02-22 15:00:00,0.7358,0.7368,0.7354,0.7359,1282140000.0
2006-02-22 16:00:00,0.736,0.736,0.7349,0.7351,1332420000.0
2006-02-22 17:00:00,0.7352,0.7366,0.7348,0.7362,1307280000.0
2006-02-22 18:00:00,0.7363,0.7367,0.7358,0.7363,1156440000.0
2006-02-22 19:00:00,0.7362,0.7364,0.7357,0.7358,930180000.0
2006-02-22 20:00:00,0.7359,0.7367,0.7358,0.7365,1005600000.0
2006-02-22 21:00:00,0.7366,0.7367,0.7362,0.7363,653640000.0
2006-02-22 22:00:00,0.7364,0.7366,0.7352,0.7365,678780000.0
2006-02-22 23:00:00,0.7366,0.7367,0.7352,0.7358,854760000.0
2006-02-23 00:00:00,0.7359,0.7361,0.7351,0.7354,1030740000.0
2006-02-23 01:00:00,0.7355,0.7357,0.7344,0.7345,1257000000.0
2006-02-23 02:00:00,0.7346,0.7352,0.7344,0.7351,879900000.0
2006-02-23 03:00:00,0.735,0.7359,0.735,0.7356,628500000.0
2006-02-23 04:00:00,0.7355,0.7357,0.7347,0.7347,1231860000.0
2006-02-23 05:00:00,0.7348,0.7359,0.7346,0.7357,1131300000.0
2006-02-23 06:00:00,0.7358,0.736,0.7354,0.7358,1131300000.0
2006-02-23 07:00:00,0.7359,0.7371,0.7356,0.7361,1282140000.0
2006-02-23 08:00:00,0.7362,0.737,0.7358,0.7359,1282140000.0
2006-02-23 09:00:00,0.736,0.7371,0.736,0.7371,1257000000.0
2006-02-23 10:00:00,0.737,0.7391,0.737,0.7391,1432980000.0
2006-02-23 11:00:00,0.739,0.7419,0.7389,0.7415,1156440000.0
2006-02-23 12:00:00,0.7416,0.7418,0.7405,0.7409,1282140000.0
2006-02-23 13:00:00,0.7408,0.7416,0.7408,0.7413,1181580000.0
2006-02-23 14:00:00,0.7412,0.7422,0.7407,0.7413,1357560000.0
2006-02-23 15:00:00,0.7412,0.742,0.7386,0.739,1357560000.0
2006-02-23 16:00:00,0.7391,0.7396,0.7384,0.7388,1458120000.0
2006-02-23 17:00:00,0.7389,0.7398,0.7388,0.7396,1332420000.0
2006-02-23 18:00:00,0.7395,0.7406,0.7391,0.74,1181580000.0
2006-02-23 19:00:00,0.7399,0.7399,0.7378,0.7386,1181580000.0
2006-02-23 20:00:00,0.7385,0.7388,0.7383,0.7386,678780000.0
2006-02-23 21:00:00,0.7387,0.7389,0.7383,0.7385,703920000.0
2006-02-23 22:00:00,0.7384,0.739,0.7384,0.7386,829620000.0
2006-02-23 23:00:00,0.7387,0.7387,0.7378,0.7384,930180000.0
2006-02-24 00:00:00,0.7385,0.7387,0.7382,0.7384,603360000.0
2006-02-24 01:00:00,0.7383,0.7393,0.7383,0.7391,1307280000.0
2006-02-24 02:00:00,0.7392,0.7392,0.7389,0.7391,628500000.0
2006-02-24 03:00:00,0.7392,0.7403,0.7391,0.7402,1030740000.0
2006-02-24 04:00:00,0.7403,0.7406,0.7395,0.7398,1030740000.0
2006-02-24 05:00:00,0.7399,0.7401,0.7395,0.7401,930180000.0
2006-02-24 06:00:00,0.74,0.7406,0.7398,0.7398,1030740000.0
2006-02-24 07:00:00,0.7397,0.7406,0.7397,0.7403,1106160000.0
2006-02-24 08:00:00,0.7402,0.7405,0.7393,0.7397,1081020000.0
2006-02-24 09:00:00,0.7396,0.7399,0.7391,0.7392,1282140000.0
2006-02-24 10:00:00,0.7393,0.7409,0.739,0.7407,1206720000.0
2006-02-24 11:00:00,0.7408,0.7413,0.74,0.7405,1005600000.0
2006-02-24 12:00:00,0.7406,0.741,0.7402,0.7403,1206720000.0
2006-02-24 13:00:00,0.7402,0.7408,0.7389,0.7407,1206720000.0
2006-02-24 14:00:00,0.7408,0.7411,0.7398,0.7403,1231860000.0
2006-02-24 15:00:00,0.7402,0.7406,0.7399,0.74,1030740000.0
2006-02-24 16:00:00,0.7401,0.7403,0.739,0.7392,1307280000.0
2006-02-24 17:00:00,0.7391,0.7399,0.7391,0.7398,1030740000.0
2006-02-24 18:00:00,0.7397,0.7398,0.7391,0.7395,854760000.0
2006-02-24 19:00:00,0.7396,0.7397,0.7391,0.7395,578220000.0
2006-02-24 20:00:00,0.7396,0.74,0.7391,0.7391,779340000.0
2006-02-24 21:00:00,0.7392,0.7392,0.7388,0.7392,553080000.0
2006-02-24 22:00:00,0.7391,0.7397,0.7387,0.7393,879900000.0
2006-02-27 00:00:00,0.7387,0.7387,0.7371,0.7374,1106160000.0
2006-02-27 01:00:00,0.7377,0.7381,0.7372,0.738,1181580000.0
2006-02-27 02:00:00,0.7379,0.739,0.7376,0.7389,1257000000.0
2006-02-27 03:00:00,0.739,0.7395,0.7387,0.7395,1030740000.0
2006-02-27 04:00:00,0.7393,0.7395,0.7387,0.739,628500000.0
2006-02-27 05:00:00,0.7391,0.7391,0.7381,0.7385,1206720000.0
2006-02-27 06:00:00,0.7384,0.7392,0.7383,0.7383,1081020000.0
2006-02-27 07:00:00,0.7384,0.7388,0.7383,0.7386,829620000.0
2006-02-27 08:00:00,0.7385,0.7392,0.7385,0.739,879900000.0
2006-02-27 09:00:00,0.7391,0.7392,0.7381,0.7386,1156440000.0
2006-02-27 10:00:00,0.7385,0.7387,0.7378,0.7381,1131300000.0
2006-02-27 11:00:00,0.738,0.7386,0.7375,0.7377,1156440000.0
2006-02-27 12:00:00,0.7376,0.7388,0.7376,0.7382,1156440000.0
2006-02-27 13:00:00,0.7381,0.7387,0.7379,0.7379,1131300000.0
2006-02-27 14:00:00,0.7378,0.7379,0.737,0.7372,1181580000.0
2006-02-27 15:00:00,0.7374,0.7377,0.7371,0.7371,879900000.0
2006-02-27 16:00:00,0.737,0.7386,0.737,0.738,1131300000.0
2006-02-27 17:00:00,0.7379,0.7389,0.7379,0.7386,1181580000.0
2006-02-27 18:00:00,0.7385,0.7388,0.738,0.7383,1005600000.0
2006-02-27 19:00:00,0.7384,0.7385,0.738,0.738,578220000.0
2006-02-27 20:00:00,0.7379,0.7379,0.7371,0.7371,603360000.0
2006-02-27 21:00:00,0.7372,0.7378,0.7366,0.7371,955320000.0
2006-02-27 22:00:00,0.737,0.7376,0.7367,0.7374,879900000.0
2006-02-27 23:00:00,0.7375,0.7378,0.7369,0.7377,779340000.0
2006-02-28 00:00:00,0.7378,0.7383,0.7377,0.7378,829620000.0
2006-02-28 01:00:00,0.7377,0.7378,0.7365,0.7367,1332420000.0
2006-02-28 02:00:00,0.7366,0.7375,0.7366,0.7368,1131300000.0
2006-02-28 03:00:00,0.7369,0.737,0.7361,0.7362,955320000.0
2006-02-28 04:00:00,0.7363,0.738,0.7362,0.7376,1005600000.0
2006-02-28 05:00:00,0.7377,0.7383,0.7374,0.738,1156440000.0
2006-02-28 06:00:00,0.7379,0.7383,0.7376,0.7377,955320000.0
2006-02-28 07:00:00,0.7376,0.7382,0.7375,0.7377,1131300000.0
2006-02-28 08:00:00,0.7376,0.7383,0.7372,0.7381,1181580000.0
2006-02-28 09:00:00,0.7382,0.7393,0.7375,0.7391,1357560000.0
2006-02-28 10:00:00,0.7392,0.7397,0.7391,0.7392,879900000.0
2006-02-28 11:00:00,0.7393,0.7407,0.7391,0.7404,1156440000.0
2006-02-28 12:00:00,0.7405,0.7411,0.7395,0.7397,1206720000.0
2006-02-28 13:00:00,0.7396,0.7401,0.7395,0.74,1181580000.0
2006-02-28 14:00:00,0.7399,0.7411,0.7396,0.7406,1282140000.0
2006-02-28 15:00:00,0.7405,0.7411,0.7403,0.7407,1181580000.0
2006-02-28 16:00:00,0.741,0.7429,0.7408,0.7428,1458120000.0
2006-02-28 17:00:00,0.7427,0.743,0.7422,0.7428,1357560000.0
2006-02-28 18:00:00,0.7429,0.7432,0.7427,0.7431,879900000.0
2006-02-28 19:00:00,0.7432,0.7436,0.7431,0.7433,754200000.0
2006-02-28 20:00:00,0.7435,0.7436,0.7424,0.7428,829620000.0
2006-02-28 21:00:00,0.7429,0.743,0.7424,0.7424,905040000.0
2006-02-28 22:00:00,0.7425,0.7426,0.7421,0.7422,905040000.0
2006-02-28 23:00:00,0.7423,0.7428,0.7415,0.7424,854760000.0
2006-03-01 00:00:00,0.7423,0.7436,0.742,0.7428,1081020000.0
2006-03-01 01:00:00,0.7429,0.7437,0.7422,0.7428,1257000000.0
2006-03-01 02:00:00,0.7429,0.7429,0.7423,0.7426,1030740000.0
2006-03-01 03:00:00,0.7427,0.7436,0.7426,0.7433,955320000.0
2006-03-01 04:00:00,0.7432,0.7433,0.7425,0.7429,905040000.0
2006-03-01 05:00:00,0.7428,0.7431,0.7427,0.7429,1005600000.0
2006-03-01 06:00:00,0.7428,0.743,0.7424,0.7425,1081020000.0
2006-03-01 07:00:00,0.7426,0.7427,0.7423,0.7425,1106160000.0
2006-03-01 08:00:00,0.7426,0.743,0.742,0.7423,1156440000.0
2006-03-01 09:00:00,0.7422,0.7433,0.742,0.743,1357560000.0
2006-03-01 10:00:00,0.7431,0.7438,0.7429,0.7436,879900000.0
2006-03-01 11:00:00,0.7437,0.7441,0.743,0.7431,1005600000.0
2006-03-01 12:00:00,0.743,0.7433,0.7428,0.7431,829620000.0
2006-03-01 13:00:00,0.743,0.7443,0.743,0.7439,1106160000.0
2006-03-01 14:00:00,0.744,0.7465,0.7439,0.7458,1307280000.0
2006-03-01 15:00:00,0.7459,0.7463,0.7451,0.7451,1382700000.0
2006-03-01 16:00:00,0.7452,0.7453,0.744,0.7443,1382700000.0
2006-03-01 17:00:00,0.7444,0.7448,0.7427,0.7427,1307280000.0
2006-03-01 18:00:00,0.7428,0.7446,0.7426,0.7446,1181580000.0
2006-03-01 19:00:00,0.7445,0.7448,0.744,0.7443,1005600000.0
2006-03-01 20:00:00,0.7444,0.7449,0.7442,0.7443,879900000.0
2006-03-01 21:00:00,0.7442,0.7446,0.744,0.7442,779340000.0
2006-03-01 22:00:00,0.7443,0.7448,0.7443,0.7447,754200000.0
2006-03-01 23:00:00,0.7448,0.7457,0.7447,0.7455,779340000.0
2006-03-02 00:00:00,0.7453,0.746,0.7446,0.7447,1005600000.0
2006-03-02 01:00:00,0.7446,0.746,0.7444,0.7458,1307280000.0
2006-03-02 02:00:00,0.7459,0.7459,0.7448,0.745,1106160000.0
2006-03-02 03:00:00,0.7451,0.7452,0.7444,0.7452,829620000.0
2006-03-02 04:00:00,0.7453,0.7453,0.7447,0.7452,703920000.0
2006-03-02 05:00:00,0.7451,0.7452,0.745,0.7452,452520000.0
2006-03-02 06:00:00,0.7453,0.7458,0.7452,0.7455,905040000.0
2006-03-02 07:00:00,0.7453,0.7464,0.7452,0.7463,905040000.0
2006-03-02 08:00:00,0.7462,0.7467,0.7452,0.7462,1231860000.0
2006-03-02 09:00:00,0.7463,0.7466,0.7459,0.7461,1156440000.0
2006-03-02 10:00:00,0.746,0.7468,0.7457,0.7457,1206720000.0
2006-03-02 11:00:00,0.7459,0.7469,0.7455,0.7467,1081020000.0
2006-03-02 12:00:00,0.7468,0.7471,0.7462,0.7465,1081020000.0
2006-03-02 13:00:00,0.7466,0.7469,0.746,0.7463,1081020000.0
2006-03-02 14:00:00,0.7462,0.747,0.7458,0.7465,1231860000.0
2006-03-02 15:00:00,0.7466,0.747,0.7461,0.7468,1332420000.0
2006-03-02 16:00:00,0.7469,0.7482,0.7466,0.7466,1382700000.0
2006-03-02 17:00:00,0.7465,0.7468,0.7456,0.7457,1055880000.0
2006-03-02 20:00:00,0.7473,0.7483,0.7472,0.7483,980460000.0
2006-03-02 21:00:00,0.7482,0.7484,0.7477,0.7481,1307280000.0
2006-03-02 22:00:00,0.7483,0.7486,0.7479,0.7483,1005600000.0
2006-03-02 23:00:00,0.7482,0.7484,0.7477,0.7483,628500000.0
2006-03-03 00:00:00,0.7482,0.7483,0.7471,0.7475,1081020000.0
2006-03-03 01:00:00,0.7473,0.7475,0.7446,0.7448,1131300000.0
2006-03-03 02:00:00,0.7447,0.7459,0.7446,0.7447,980460000.0
2006-03-03 03:00:00,0.7446,0.7448,0.7438,0.7443,1005600000.0
2006-03-03 04:00:00,0.7444,0.7444,0.7432,0.7438,1030740000.0
2006-03-03 05:00:00,0.7439,0.7447,0.7439,0.7447,980460000.0
2006-03-03 06:00:00,0.7446,0.7448,0.7441,0.7444,930180000.0
2006-03-03 07:00:00,0.7443,0.7457,0.7443,0.7452,1131300000.0
2006-03-03 08:00:00,0.7453,0.7459,0.7449,0.7458,905040000.0
2006-03-03 09:00:00,0.7457,0.7461,0.7453,0.7456,1081020000.0
2006-03-03 10:00:00,0.7457,0.746,0.7449,0.7452,1156440000.0
2006-03-03 11:00:00,0.7451,0.7456,0.7449,0.7451,930180000.0
2006-03-03 12:00:00,0.745,0.7457,0.7446,0.7453,1156440000.0
2006-03-03 13:00:00,0.7452,0.7453,0.7446,0.7448,930180000.0
2006-03-03 14:00:00,0.7449,0.746,0.7449,0.7456,1357560000.0
2006-03-03 15:00:00,0.7455,0.7457,0.7445,0.7448,1231860000.0
2006-03-03 16:00:00,0.7447,0.7447,0.7422,0.7435,1458120000.0
2006-03-03 17:00:00,0.7436,0.7445,0.7433,0.7438,1282140000.0
2006-03-03 18:00:00,0.7439,0.7442,0.7436,0.744,729060000.0
2006-03-03 19:00:00,0.7439,0.7446,0.7436,0.7445,653640000.0
2006-03-03 20:00:00,0.7444,0.7445,0.7437,0.7441,703920000.0
2006-03-03 21:00:00,0.7442,0.7448,0.744,0.7446,854760000.0
2006-03-03 22:00:00,0.7447,0.7454,0.7446,0.7451,955320000.0
2006-03-06 00:00:00,0.7443,0.7473,0.7442,0.7472,1382700000.0
2006-03-06 01:00:00,0.7473,0.7483,0.7458,0.7464,1257000000.0
2006-03-06 02:00:00,0.7465,0.7466,0.7461,0.7462,854760000.0
2006-03-06 03:00:00,0.7461,0.7464,0.7457,0.746,653640000.0
2006-03-06 04:00:00,0.7461,0.7462,0.7451,0.7452,703920000.0
2006-03-06 05:00:00,0.7451,0.7452,0.7436,0.7445,930180000.0
2006-03-06 06:00:00,0.7444,0.7451,0.7443,0.7449,829620000.0
2006-03-06 07:00:00,0.7451,0.7458,0.7448,0.7456,703920000.0
2006-03-06 08:00:00,0.7457,0.7461,0.7449,0.7452,1156440000.0
2006-03-06 09:00:00,0.7453,0.7459,0.7448,0.7448,905040000.0
2006-03-06 10:00:00,0.7447,0.7449,0.7443,0.7446,1231860000.0
2006-03-06 11:00:00,0.7445,0.7447,0.7433,0.744,1181580000.0
2006-03-06 12:00:00,0.7439,0.7447,0.7437,0.7446,1156440000.0
2006-03-06 13:00:00,0.7445,0.7447,0.7431,0.7433,1156440000.0
2006-03-06 14:00:00,0.7432,0.7436,0.7426,0.7432,980460000.0
2006-03-06 15:00:00,0.7431,0.7432,0.7427,0.743,905040000.0
2006-03-06 16:00:00,0.7431,0.7431,0.742,0.742,1332420000.0
2006-03-06 17:00:00,0.7421,0.7421,0.7405,0.7407,1357560000.0
2006-03-06 18:00:00,0.7406,0.7441,0.7393,0.7397,1458120000.0
2006-03-06 19:00:00,0.7398,0.7407,0.7395,0.7405,1005600000.0
2006-03-06 20:00:00,0.7404,0.7405,0.7397,0.7401,779340000.0
2006-03-06 21:00:00,0.74,0.7409,0.74,0.7408,804480000.0
2006-03-06 22:00:00,0.7407,0.7407,0.7399,0.7405,930180000.0
2006-03-06 23:00:00,0.7406,0.7406,0.7385,0.7387,1030740000.0
2006-03-07 00:00:00,0.7386,0.7398,0.7386,0.7395,829620000.0
2006-03-07 01:00:00,0.7393,0.7405,0.739,0.7396,1357560000.0
2006-03-07 02:00:00,0.7393,0.7397,0.7382,0.7395,1257000000.0
2006-03-07 03:00:00,0.7396,0.74,0.7393,0.7397,1106160000.0
2006-03-07 04:00:00,0.7396,0.7402,0.739,0.7395,905040000.0
2006-03-07 05:00:00,0.7396,0.7396,0.7375,0.7378,1081020000.0
2006-03-07 06:00:00,0.7377,0.7388,0.7371,0.7376,1307280000.0
2006-03-07 07:00:00,0.7377,0.7384,0.7374,0.7382,1307280000.0
2006-03-07 08:00:00,0.7383,0.7384,0.7374,0.7379,1357560000.0
2006-03-07 09:00:00,0.738,0.7382,0.7371,0.738,1407840000.0
2006-03-07 10:00:00,0.7381,0.7383,0.737,0.7372,1206720000.0
2006-03-07 11:00:00,0.7371,0.7372,0.7351,0.7359,1307280000.0
2006-03-07 12:00:00,0.736,0.7364,0.735,0.7354,1106160000.0
2006-03-07 13:00:00,0.7352,0.7367,0.7349,0.7364,1156440000.0
2006-03-07 14:00:00,0.7365,0.7367,0.7356,0.7359,1307280000.0
2006-03-07 15:00:00,0.736,0.7362,0.7348,0.7352,1458120000.0
2006-03-07 16:00:00,0.7354,0.736,0.7338,0.7348,1508400000.0
2006-03-07 17:00:00,0.7349,0.7349,0.733,0.7335,1357560000.0
2006-03-07 18:00:00,0.7334,0.7341,0.7329,0.7337,980460000.0
2006-03-07 19:00:00,0.7336,0.7338,0.7329,0.7331,754200000.0
2006-03-07 20:00:00,0.733,0.7332,0.7329,0.7331,502800000.0
2006-03-07 21:00:00,0.733,0.7334,0.7328,0.733,678780000.0
2006-03-07 22:00:00,0.7329,0.7338,0.7327,0.7337,628500000.0
2006-03-07 23:00:00,0.7335,0.734,0.7321,0.7326,1131300000.0
2006-03-08 00:00:00,0.7325,0.733,0.7317,0.7319,1231860000.0
2006-03-08 01:00:00,0.732,0.7329,0.7319,0.7327,1307280000.0
2006-03-08 02:00:00,0.7326,0.7343,0.7326,0.7339,1257000000.0
2006-03-08 03:00:00,0.734,0.7341,0.7328,0.7329,1206720000.0
2006-03-08 04:00:00,0.733,0.7341,0.7327,0.7334,1257000000.0
2006-03-08 05:00:00,0.7332,0.7345,0.7331,0.7342,1181580000.0
2006-03-08 06:00:00,0.7341,0.7345,0.7334,0.7343,1231860000.0
2006-03-08 07:00:00,0.7342,0.7346,0.7338,0.7344,1206720000.0
2006-03-08 08:00:00,0.7343,0.7358,0.7343,0.7358,1257000000.0
2006-03-08 09:00:00,0.7357,0.7358,0.7345,0.7348,980460000.0
2006-03-08 10:00:00,0.7347,0.7361,0.7346,0.7357,1131300000.0
2006-03-08 11:00:00,0.7356,0.7359,0.7346,0.7346,1181580000.0
2006-03-08 12:00:00,0.7347,0.735,0.734,0.7342,854760000.0
2006-03-08 13:00:00,0.7341,0.7348,0.7339,0.7343,1206720000.0
2006-03-08 14:00:00,0.7344,0.7346,0.7328,0.733,1257000000.0
2006-03-08 15:00:00,0.7329,0.7335,0.7327,0.7331,1206720000.0
2006-03-08 16:00:00,0.733,0.7344,0.733,0.7339,1307280000.0
2006-03-08 17:00:00,0.7338,0.7338,0.7316,0.7317,1257000000.0
2006-03-08 18:00:00,0.7318,0.7337,0.7315,0.7335,1206720000.0
2006-03-08 19:00:00,0.7334,0.7335,0.7329,0.7331,804480000.0
2006-03-08 20:00:00,0.7332,0.7339,0.7331,0.7331,879900000.0
2006-03-08 21:00:00,0.7332,0.7343,0.7328,0.7337,1055880000.0
2006-03-08 22:00:00,0.7338,0.7344,0.7337,0.7343,1055880000.0
2006-03-08 23:00:00,0.7344,0.7347,0.7332,0.7346,1081020000.0
2006-03-09 00:00:00,0.7345,0.7346,0.7332,0.7339,1131300000.0
2006-03-09 01:00:00,0.734,0.7351,0.7328,0.7342,1307280000.0
2006-03-09 02:00:00,0.7343,0.7347,0.7338,0.7346,1081020000.0
2006-03-09 03:00:00,0.7347,0.7351,0.7344,0.735,1106160000.0
2006-03-09 04:00:00,0.7351,0.7355,0.7346,0.7351,1005600000.0
2006-03-09 05:00:00,0.735,0.7359,0.735,0.7359,905040000.0
2006-03-09 06:00:00,0.7358,0.736,0.7341,0.7344,1257000000.0
2006-03-09 07:00:00,0.7345,0.7355,0.7335,0.735,1231860000.0
2006-03-09 08:00:00,0.7349,0.7359,0.7343,0.7357,1307280000.0
2006-03-09 09:00:00,0.7358,0.7361,0.7347,0.7359,1407840000.0
2006-03-09 10:00:00,0.7358,0.736,0.7354,0.7354,905040000.0
2006-03-09 11:00:00,0.7355,0.7375,0.7355,0.7368,1081020000.0
2006-03-09 12:00:00,0.7367,0.7369,0.7358,0.736,1030740000.0
2006-03-09 13:00:00,0.7361,0.7366,0.7359,0.7364,1181580000.0
2006-03-09 14:00:00,0.7363,0.7371,0.7358,0.7366,1458120000.0
2006-03-09 15:00:00,0.7368,0.7371,0.7358,0.7358,1357560000.0
2006-03-09 16:00:00,0.7359,0.7361,0.7351,0.7355,1156440000.0
2006-03-09 17:00:00,0.7354,0.7358,0.7349,0.7352,1005600000.0
2006-03-09 18:00:00,0.7354,0.7355,0.7335,0.7337,1231860000.0
2006-03-09 19:00:00,0.7338,0.7349,0.7335,0.7337,1055880000.0
2006-03-09 20:00:00,0.7338,0.7342,0.7334,0.734,930180000.0
2006-03-09 21:00:00,0.7341,0.7345,0.7332,0.7345,1106160000.0
2006-03-09 22:00:00,0.7346,0.7347,0.7341,0.7342,703920000.0
2006-03-09 23:00:00,0.7341,0.7341,0.7332,0.7336,879900000.0
2006-03-10 00:00:00,0.7335,0.734,0.7332,0.7337,905040000.0
2006-03-10 01:00:00,0.7338,0.7349,0.7336,0.7346,1332420000.0
2006-03-10 02:00:00,0.7345,0.7348,0.7336,0.7344,1206720000.0
2006-03-10 03:00:00,0.7343,0.7345,0.7337,0.7341,804480000.0
2006-03-10 04:00:00,0.734,0.7346,0.7339,0.7344,980460000.0
2006-03-10 05:00:00,0.7345,0.7346,0.7341,0.7344,678780000.0
2006-03-10 06:00:00,0.7343,0.7346,0.734,0.7345,1030740000.0
2006-03-10 07:00:00,0.7346,0.7364,0.7345,0.7358,1081020000.0
2006-03-10 08:00:00,0.7357,0.7368,0.7356,0.7362,1106160000.0
2006-03-10 09:00:00,0.7363,0.7365,0.7352,0.7356,1131300000.0
2006-03-10 10:00:00,0.7357,0.7364,0.7355,0.7358,1307280000.0
2006-03-10 11:00:00,0.7359,0.7359,0.7342,0.7346,1131300000.0
2006-03-10 12:00:00,0.7345,0.7346,0.7338,0.7338,1206720000.0
2006-03-10 13:00:00,0.7339,0.7351,0.7339,0.7348,1005600000.0
2006-03-10 14:00:00,0.7347,0.7352,0.7327,0.7336,1231860000.0
2006-03-10 15:00:00,0.7335,0.7341,0.7303,0.7309,1483260000.0
2006-03-10 16:00:00,0.731,0.7316,0.7303,0.7307,1282140000.0
2006-03-10 17:00:00,0.7306,0.7315,0.7304,0.7307,1106160000.0
2006-03-10 18:00:00,0.7308,0.7314,0.7307,0.7308,930180000.0
2006-03-10 19:00:00,0.7307,0.7312,0.7307,0.7307,628500000.0
2006-03-10 20:00:00,0.7306,0.7317,0.7305,0.7316,930180000.0
2006-03-10 21:00:00,0.7315,0.7318,0.7305,0.7317,879900000.0
2006-03-10 22:00:00,0.7318,0.7318,0.7312,0.7318,729060000.0
2006-03-13 00:00:00,0.7311,0.7318,0.7309,0.7317,1030740000.0
2006-03-13 01:00:00,0.7316,0.7325,0.7316,0.7324,1106160000.0
2006-03-13 02:00:00,0.7325,0.733,0.7323,0.7327,1055880000.0
2006-03-13 03:00:00,0.7326,0.7331,0.7325,0.733,1181580000.0
2006-03-13 04:00:00,0.7331,0.7332,0.7329,0.7331,578220000.0
2006-03-13 05:00:00,0.733,0.7331,0.7326,0.7331,754200000.0
2006-03-13 06:00:00,0.733,0.7336,0.7326,0.7334,854760000.0
2006-03-13 07:00:00,0.7332,0.7338,0.7331,0.7336,905040000.0
2006-03-13 08:00:00,0.7335,0.7343,0.7334,0.7337,1081020000.0
2006-03-13 09:00:00,0.7336,0.734,0.7321,0.7322,1282140000.0
2006-03-13 10:00:00,0.7321,0.7331,0.7321,0.7329,1081020000.0
2006-03-13 11:00:00,0.7328,0.733,0.7325,0.733,980460000.0
2006-03-13 12:00:00,0.7329,0.7332,0.7322,0.7322,804480000.0
2006-03-13 13:00:00,0.7323,0.7327,0.7319,0.7323,955320000.0
2006-03-13 14:00:00,0.7324,0.7325,0.7319,0.7321,1181580000.0
2006-03-13 15:00:00,0.732,0.7324,0.7317,0.732,955320000.0
2006-03-13 16:00:00,0.7319,0.7325,0.7316,0.7321,1206720000.0
2006-03-13 17:00:00,0.732,0.7332,0.732,0.7325,1231860000.0
2006-03-13 18:00:00,0.7324,0.7332,0.7323,0.7328,854760000.0
2006-03-13 19:00:00,0.7327,0.7332,0.7327,0.7331,603360000.0
2006-03-13 20:00:00,0.7332,0.7341,0.7331,0.7341,854760000.0
2006-03-13 21:00:00,0.7339,0.7352,0.7337,0.7344,1081020000.0
2006-03-13 22:00:00,0.7345,0.7368,0.7343,0.7362,879900000.0
2006-03-13 23:00:00,0.7363,0.7368,0.7343,0.7347,1307280000.0
2006-03-14 00:00:00,0.7348,0.7351,0.7345,0.7345,1005600000.0
2006-03-14 01:00:00,0.7346,0.7354,0.7344,0.7351,1030740000.0
2006-03-14 02:00:00,0.735,0.735,0.7338,0.7343,1181580000.0
2006-03-14 03:00:00,0.7342,0.7346,0.7328,0.7335,1131300000.0
2006-03-14 04:00:00,0.7334,0.7338,0.7325,0.7329,1055880000.0
2006-03-14 05:00:00,0.7328,0.7335,0.7327,0.7334,905040000.0
2006-03-14 06:00:00,0.7332,0.7339,0.7332,0.7335,1030740000.0
2006-03-14 07:00:00,0.7334,0.7336,0.7331,0.7332,729060000.0
2006-03-14 08:00:00,0.7334,0.7341,0.7332,0.7337,1206720000.0
2006-03-14 09:00:00,0.7336,0.7339,0.7328,0.7332,1206720000.0
2006-03-14 10:00:00,0.7331,0.7336,0.7328,0.7331,1106160000.0
2006-03-14 11:00:00,0.733,0.7334,0.7326,0.7329,930180000.0
2006-03-14 12:00:00,0.733,0.7339,0.7328,0.7337,1181580000.0
2006-03-14 13:00:00,0.7338,0.7338,0.7329,0.7331,1005600000.0
2006-03-14 14:00:00,0.7332,0.7345,0.7329,0.7339,1206720000.0
2006-03-14 15:00:00,0.7338,0.7344,0.7334,0.7338,1307280000.0
2006-03-14 16:00:00,0.7339,0.7362,0.7338,0.7359,1407840000.0
2006-03-14 17:00:00,0.7358,0.7365,0.7356,0.7361,1332420000.0
2006-03-14 18:00:00,0.736,0.7366,0.7357,0.736,1181580000.0
2006-03-14 19:00:00,0.7362,0.7368,0.7361,0.7367,754200000.0
2006-03-14 20:00:00,0.7368,0.7368,0.7362,0.7367,804480000.0
2006-03-14 21:00:00,0.7368,0.7372,0.7365,0.7368,1081020000.0
2006-03-14 22:00:00,0.7367,0.7372,0.7367,0.7372,703920000.0
2006-03-14 23:00:00,0.7371,0.738,0.7364,0.7375,1030740000.0
2006-03-15 00:00:00,0.7374,0.7377,0.7369,0.7372,829620000.0
2006-03-15 01:00:00,0.7371,0.7381,0.7371,0.7381,1131300000.0
2006-03-15 02:00:00,0.738,0.7388,0.7377,0.7386,1156440000.0
2006-03-15 03:00:00,0.7385,0.7393,0.7384,0.7387,1106160000.0
2006-03-15 04:00:00,0.7388,0.739,0.7384,0.7388,879900000.0
2006-03-15 05:00:00,0.7389,0.7391,0.7387,0.739,829620000.0
2006-03-15 06:00:00,0.7389,0.7393,0.7385,0.7392,1055880000.0
2006-03-15 07:00:00,0.7393,0.7396,0.7391,0.7391,980460000.0
2006-03-15 08:00:00,0.739,0.7393,0.7387,0.7387,879900000.0
2006-03-15 09:00:00,0.7388,0.7398,0.7386,0.7391,1081020000.0
2006-03-15 10:00:00,0.7392,0.7396,0.7379,0.7384,980460000.0
2006-03-15 11:00:00,0.7383,0.7395,0.7382,0.7392,1030740000.0
2006-03-15 12:00:00,0.7391,0.7393,0.7378,0.7381,930180000.0
2006-03-15 13:00:00,0.7382,0.739,0.7381,0.7386,980460000.0
2006-03-15 14:00:00,0.7387,0.7392,0.738,0.7386,1231860000.0
2006-03-15 15:00:00,0.7387,0.741,0.7385,0.7397,1508400000.0
2006-03-15 16:00:00,0.7398,0.7406,0.738,0.7382,1407840000.0
2006-03-15 17:00:00,0.7381,0.7391,0.7374,0.7379,1432980000.0
2006-03-15 18:00:00,0.7378,0.7385,0.7375,0.7378,980460000.0
2006-03-15 19:00:00,0.7379,0.7383,0.7376,0.7381,779340000.0
2006-03-15 20:00:00,0.7382,0.7387,0.738,0.7385,1181580000.0
2006-03-15 21:00:00,0.7384,0.7395,0.7384,0.7388,905040000.0
2006-03-15 22:00:00,0.7389,0.7393,0.7387,0.7391,703920000.0
2006-03-15 23:00:00,0.7392,0.7392,0.7385,0.7388,955320000.0
2006-03-16 00:00:00,0.7387,0.739,0.7384,0.7386,829620000.0
2006-03-16 01:00:00,0.7387,0.7389,0.7384,0.7386,930180000.0
2006-03-16 02:00:00,0.7385,0.7386,0.7375,0.7377,955320000.0
2006-03-16 03:00:00,0.7376,0.7384,0.7376,0.738,1030740000.0
2006-03-16 04:00:00,0.7379,0.7389,0.7379,0.7387,854760000.0
2006-03-16 05:00:00,0.7388,0.7389,0.737,0.7376,1030740000.0
2006-03-16 06:00:00,0.7375,0.7377,0.7362,0.7364,1055880000.0
2006-03-16 07:00:00,0.7363,0.7368,0.7355,0.7364,1458120000.0
2006-03-16 08:00:00,0.7363,0.7371,0.7358,0.7369,1432980000.0
2006-03-16 09:00:00,0.737,0.7374,0.7363,0.7366,1206720000.0
2006-03-16 10:00:00,0.7365,0.7375,0.7365,0.7371,905040000.0
2006-03-16 11:00:00,0.737,0.7378,0.7367,0.737,1131300000.0
2006-03-16 12:00:00,0.7369,0.7369,0.7357,0.7361,1081020000.0
2006-03-16 13:00:00,0.7362,0.7366,0.7359,0.7366,1055880000.0
2006-03-16 14:00:00,0.7365,0.7383,0.7355,0.7377,1231860000.0
2006-03-16 15:00:00,0.7375,0.7379,0.7339,0.7343,1432980000.0
2006-03-16 16:00:00,0.7342,0.7359,0.734,0.7344,1458120000.0
2006-03-16 17:00:00,0.7345,0.7354,0.7341,0.7348,1357560000.0
2006-03-16 18:00:00,0.7349,0.738,0.7348,0.7375,1282140000.0
2006-03-16 19:00:00,0.7376,0.7378,0.7368,0.7369,829620000.0
2006-03-16 20:00:00,0.7368,0.7375,0.7368,0.7375,578220000.0
2006-03-16 21:00:00,0.7376,0.7378,0.7371,0.7374,703920000.0
2006-03-16 22:00:00,0.7375,0.7385,0.7375,0.7378,930180000.0
2006-03-16 23:00:00,0.7379,0.7383,0.7374,0.7382,930180000.0
2006-03-17 00:00:00,0.7383,0.7384,0.7372,0.7377,804480000.0
2006-03-17 01:00:00,0.7378,0.7379,0.737,0.7375,879900000.0
2006-03-17 02:00:00,0.7376,0.7376,0.7359,0.7363,930180000.0
2006-03-17 03:00:00,0.7364,0.7367,0.7358,0.7361,905040000.0
2006-03-17 04:00:00,0.7362,0.7362,0.7356,0.7359,980460000.0
2006-03-17 05:00:00,0.736,0.7364,0.7356,0.7358,980460000.0
2006-03-17 06:00:00,0.7359,0.7359,0.7351,0.7351,1030740000.0
2006-03-17 07:00:00,0.735,0.7351,0.7342,0.7344,1282140000.0
2006-03-17 08:00:00,0.7343,0.7343,0.7331,0.7334,1206720000.0
2006-03-17 09:00:00,0.7332,0.7337,0.7311,0.7322,1432980000.0
2006-03-17 10:00:00,0.7323,0.7332,0.7319,0.7332,1382700000.0
2006-03-17 11:00:00,0.7331,0.7341,0.7325,0.7327,955320000.0
2006-03-17 12:00:00,0.7328,0.7331,0.7317,0.7328,1231860000.0
2006-03-17 13:00:00,0.7327,0.7329,0.731,0.7312,1131300000.0
2006-03-17 14:00:00,0.7314,0.7314,0.7286,0.7297,1282140000.0
2006-03-17 15:00:00,0.7296,0.7301,0.7266,0.7283,1483260000.0
2006-03-17 16:00:00,0.7282,0.7287,0.7265,0.7275,1357560000.0
2006-03-17 17:00:00,0.7276,0.7292,0.7275,0.7289,1282140000.0
2006-03-17 18:00:00,0.7291,0.7294,0.7285,0.7287,955320000.0
2006-03-17 19:00:00,0.7289,0.7289,0.728,0.7286,578220000.0
2006-03-17 20:00:00,0.7285,0.7286,0.7266,0.7267,1055880000.0
2006-03-17 21:00:00,0.7268,0.7276,0.7264,0.7272,905040000.0
2006-03-17 22:00:00,0.7274,0.7277,0.727,0.7272,955320000.0
2006-03-20 00:00:00,0.7274,0.7275,0.7254,0.727,1407840000.0
2006-03-20 01:00:00,0.7272,0.7275,0.7252,0.7261,1307280000.0
2006-03-20 02:00:00,0.7263,0.7266,0.725,0.725,1257000000.0
2006-03-20 03:00:00,0.7249,0.7259,0.7249,0.7254,1131300000.0
2006-03-20 04:00:00,0.7255,0.7258,0.7251,0.7252,1030740000.0
2006-03-20 05:00:00,0.7251,0.7256,0.7242,0.725,1181580000.0
2006-03-20 06:00:00,0.7251,0.7256,0.7248,0.7251,1106160000.0
2006-03-20 07:00:00,0.7252,0.7256,0.7204,0.721,1483260000.0
2006-03-20 08:00:00,0.7209,0.7216,0.7193,0.7216,1458120000.0
2006-03-20 09:00:00,0.7215,0.7217,0.7204,0.7209,1282140000.0
2006-03-20 10:00:00,0.721,0.7217,0.7193,0.72,1458120000.0
2006-03-20 11:00:00,0.7199,0.7205,0.7195,0.72,1131300000.0
2006-03-20 12:00:00,0.7201,0.7206,0.7196,0.7204,1206720000.0
2006-03-20 13:00:00,0.7205,0.7207,0.7187,0.7188,1257000000.0
2006-03-20 14:00:00,0.719,0.7215,0.7178,0.7213,1432980000.0
2006-03-20 15:00:00,0.7211,0.722,0.7201,0.7213,1332420000.0
2006-03-20 16:00:00,0.7215,0.7227,0.7211,0.7218,1382700000.0
2006-03-20 17:00:00,0.7219,0.7227,0.7214,0.7221,1257000000.0
2006-03-20 18:00:00,0.7223,0.7225,0.7213,0.7221,1181580000.0
2006-03-20 19:00:00,0.7222,0.7226,0.7209,0.721,1081020000.0
2006-03-20 20:00:00,0.7211,0.7214,0.72,0.7201,754200000.0
2006-03-20 21:00:00,0.72,0.7207,0.7199,0.7204,879900000.0
2006-03-20 22:00:00,0.7205,0.7205,0.72,0.7203,829620000.0
2006-03-20 23:00:00,0.7204,0.7209,0.7194,0.7198,1081020000.0
2006-03-21 00:00:00,0.7196,0.7202,0.7195,0.7198,905040000.0
2006-03-21 01:00:00,0.7197,0.7205,0.7189,0.7201,1282140000.0
2006-03-21 02:00:00,0.72,0.7207,0.7198,0.7202,804480000.0
2006-03-21 03:00:00,0.7201,0.7203,0.7194,0.7201,955320000.0
2006-03-21 04:00:00,0.72,0.7206,0.7196,0.7203,879900000.0
2006-03-21 05:00:00,0.7204,0.7204,0.7199,0.7201,930180000.0
2006-03-21 06:00:00,0.7202,0.7206,0.7201,0.7204,879900000.0
2006-03-21 07:00:00,0.7203,0.7217,0.7199,0.7216,1307280000.0
2006-03-21 08:00:00,0.7215,0.7216,0.7185,0.7188,1458120000.0
2006-03-21 09:00:00,0.7189,0.719,0.7157,0.7162,1458120000.0
2006-03-21 10:00:00,0.7161,0.7185,0.7155,0.7185,1458120000.0
2006-03-21 11:00:00,0.7184,0.7191,0.7181,0.7186,1332420000.0
2006-03-21 12:00:00,0.7187,0.7197,0.7184,0.7188,1081020000.0
2006-03-21 13:00:00,0.7187,0.719,0.7181,0.7181,1106160000.0
2006-03-21 14:00:00,0.7182,0.7193,0.718,0.7185,1357560000.0
2006-03-21 15:00:00,0.7184,0.7191,0.718,0.7188,1432980000.0
2006-03-21 16:00:00,0.7189,0.719,0.7153,0.7153,1432980000.0
2006-03-21 17:00:00,0.7154,0.7166,0.7148,0.7159,1432980000.0
2006-03-21 18:00:00,0.716,0.7176,0.7159,0.7168,1231860000.0
2006-03-21 19:00:00,0.7169,0.7177,0.7169,0.7174,829620000.0
2006-03-21 20:00:00,0.7173,0.7174,0.7169,0.7173,779340000.0
2006-03-21 21:00:00,0.7171,0.7173,0.716,0.7161,729060000.0
2006-03-21 22:00:00,0.716,0.7167,0.7156,0.7165,930180000.0
2006-03-21 23:00:00,0.7166,0.7189,0.7161,0.7187,1005600000.0
2006-03-22 00:00:00,0.7188,0.7191,0.718,0.7185,1432980000.0
2006-03-22 01:00:00,0.7187,0.7189,0.7161,0.7162,1432980000.0
2006-03-22 02:00:00,0.7163,0.7178,0.716,0.7177,1432980000.0
2006-03-22 03:00:00,0.7176,0.7177,0.7161,0.7166,1332420000.0
2006-03-22 04:00:00,0.7167,0.717,0.7154,0.7158,1156440000.0
2006-03-22 05:00:00,0.7159,0.7175,0.7156,0.7174,1257000000.0
2006-03-22 06:00:00,0.7173,0.7183,0.7166,0.718,1332420000.0
2006-03-22 07:00:00,0.7181,0.7188,0.718,0.7185,1382700000.0
2006-03-22 08:00:00,0.7184,0.719,0.7164,0.7166,1357560000.0
2006-03-22 09:00:00,0.7165,0.7167,0.716,0.7163,1106160000.0
2006-03-22 10:00:00,0.7164,0.7164,0.7155,0.7161,1131300000.0
2006-03-22 11:00:00,0.716,0.7171,0.7156,0.7168,1282140000.0
2006-03-22 12:00:00,0.7167,0.7175,0.7163,0.7167,1030740000.0
2006-03-22 13:00:00,0.7166,0.7166,0.7151,0.7159,1131300000.0
2006-03-22 14:00:00,0.7158,0.7187,0.7157,0.7184,1357560000.0
2006-03-22 15:00:00,0.7183,0.7184,0.7175,0.7178,1407840000.0
2006-03-22 16:00:00,0.7177,0.7193,0.717,0.7191,1332420000.0
2006-03-22 17:00:00,0.719,0.7207,0.7185,0.7203,1382700000.0
2006-03-22 18:00:00,0.7204,0.7206,0.719,0.7191,1307280000.0
2006-03-22 19:00:00,0.719,0.7193,0.7183,0.7189,628500000.0
2006-03-22 20:00:00,0.7188,0.7204,0.7188,0.7202,678780000.0
2006-03-22 21:00:00,0.7204,0.7204,0.7185,0.7187,1081020000.0
2006-03-22 22:00:00,0.7186,0.719,0.7183,0.7185,653640000.0
2006-03-22 23:00:00,0.7186,0.7193,0.7181,0.7188,1106160000.0
2006-03-23 00:00:00,0.7187,0.7207,0.7187,0.7203,1081020000.0
2006-03-23 01:00:00,0.7204,0.7211,0.7185,0.7187,1282140000.0
2006-03-23 02:00:00,0.7186,0.7189,0.717,0.7171,1282140000.0
2006-03-23 03:00:00,0.7173,0.7179,0.717,0.7176,1055880000.0
2006-03-23 04:00:00,0.7175,0.7179,0.717,0.7174,1231860000.0
2006-03-23 05:00:00,0.7175,0.7186,0.7175,0.7177,879900000.0
2006-03-23 06:00:00,0.7176,0.7186,0.7175,0.718,1055880000.0
2006-03-23 07:00:00,0.7178,0.718,0.7165,0.7166,1156440000.0
2006-03-23 08:00:00,0.7167,0.7183,0.7166,0.718,1206720000.0
2006-03-23 09:00:00,0.7179,0.7202,0.7178,0.7195,1307280000.0
2006-03-23 10:00:00,0.7194,0.7195,0.7182,0.7188,1030740000.0
2006-03-23 11:00:00,0.7187,0.719,0.7185,0.7187,980460000.0
2006-03-23 12:00:00,0.7185,0.7185,0.7176,0.718,1106160000.0
2006-03-23 13:00:00,0.7181,0.7186,0.7175,0.7184,1030740000.0
2006-03-23 14:00:00,0.7183,0.7186,0.7171,0.7177,1181580000.0
2006-03-23 15:00:00,0.7178,0.7178,0.7158,0.717,1432980000.0
2006-03-23 16:00:00,0.7171,0.7171,0.713,0.714,1508400000.0
2006-03-23 17:00:00,0.7139,0.7149,0.7131,0.7143,1307280000.0
2006-03-23 18:00:00,0.7142,0.715,0.7131,0.7147,1055880000.0
2006-03-23 19:00:00,0.7148,0.7153,0.7144,0.7146,754200000.0
2006-03-23 20:00:00,0.7145,0.7146,0.714,0.7146,754200000.0
2006-03-23 21:00:00,0.7148,0.7148,0.7141,0.7143,628500000.0
2006-03-23 22:00:00,0.7144,0.7149,0.7142,0.7147,653640000.0
2006-03-23 23:00:00,0.7148,0.7149,0.7122,0.7131,1081020000.0
2006-03-24 00:00:00,0.7133,0.7133,0.7109,0.7117,1407840000.0
2006-03-24 01:00:00,0.7118,0.7121,0.7102,0.7118,1382700000.0
2006-03-24 02:00:00,0.7117,0.7118,0.7105,0.7112,1357560000.0
2006-03-24 03:00:00,0.7113,0.7116,0.7105,0.7106,1005600000.0
2006-03-24 04:00:00,0.7107,0.7113,0.7103,0.711,980460000.0
2006-03-24 05:00:00,0.7109,0.7113,0.7108,0.7109,829620000.0
2006-03-24 06:00:00,0.7108,0.711,0.7093,0.7104,955320000.0
2006-03-24 07:00:00,0.7103,0.712,0.7102,0.7116,1282140000.0
2006-03-24 08:00:00,0.7115,0.7117,0.707,0.7081,1332420000.0
2006-03-24 09:00:00,0.708,0.7104,0.708,0.7093,1407840000.0
2006-03-24 10:00:00,0.7094,0.7097,0.7084,0.7086,1357560000.0
2006-03-24 11:00:00,0.7085,0.7088,0.7075,0.7075,1282140000.0
2006-03-24 12:00:00,0.7076,0.7078,0.706,0.7076,1307280000.0
2006-03-24 13:00:00,0.7077,0.7085,0.7072,0.7081,1131300000.0
2006-03-24 14:00:00,0.7082,0.7098,0.7073,0.7077,1357560000.0
2006-03-24 15:00:00,0.7076,0.7094,0.7062,0.7078,1458120000.0
2006-03-24 16:00:00,0.7077,0.7116,0.7077,0.7105,1508400000.0
2006-03-24 17:00:00,0.7104,0.7114,0.7097,0.7105,1382700000.0
2006-03-24 18:00:00,0.7107,0.7109,0.71,0.7107,905040000.0
2006-03-24 19:00:00,0.7106,0.711,0.7086,0.7089,1181580000.0
2006-03-24 20:00:00,0.7088,0.7089,0.708,0.7086,1106160000.0
2006-03-24 21:00:00,0.7085,0.7095,0.7085,0.7095,578220000.0
2006-03-24 22:00:00,0.7094,0.7101,0.7079,0.7085,1282140000.0
2006-03-27 00:00:00,0.709,0.7093,0.707,0.7077,955320000.0
2006-03-27 01:00:00,0.7076,0.7089,0.7076,0.7089,1156440000.0
2006-03-27 02:00:00,0.709,0.709,0.7062,0.7072,1407840000.0
2006-03-27 03:00:00,0.7073,0.7078,0.7062,0.7067,1357560000.0
2006-03-27 04:00:00,0.7066,0.7074,0.7064,0.7073,1131300000.0
2006-03-27 05:00:00,0.7074,0.7078,0.7072,0.7075,1081020000.0
2006-03-27 06:00:00,0.7074,0.708,0.7074,0.7079,854760000.0
2006-03-27 07:00:00,0.7078,0.7083,0.7038,0.7042,1282140000.0
2006-03-27 08:00:00,0.7044,0.7067,0.7036,0.7062,1432980000.0
2006-03-27 09:00:00,0.7063,0.7064,0.704,0.7052,1382700000.0
2006-03-27 10:00:00,0.7053,0.7056,0.7041,0.7045,1206720000.0
2006-03-27 11:00:00,0.7044,0.7063,0.7044,0.7058,1206720000.0
2006-03-27 12:00:00,0.7057,0.7065,0.7052,0.7062,1156440000.0
2006-03-27 13:00:00,0.7061,0.7069,0.7058,0.7059,930180000.0
2006-03-27 14:00:00,0.7058,0.7079,0.7057,0.7069,1357560000.0
2006-03-27 15:00:00,0.7068,0.7069,0.7053,0.7065,1231860000.0
2006-03-27 16:00:00,0.7067,0.7068,0.7056,0.7059,1332420000.0
2006-03-27 17:00:00,0.706,0.7073,0.7058,0.7061,1181580000.0
2006-03-27 18:00:00,0.7062,0.7064,0.7049,0.7055,1106160000.0
2006-03-27 19:00:00,0.7056,0.7063,0.7053,0.7056,854760000.0
2006-03-27 20:00:00,0.7058,0.7064,0.7053,0.7053,779340000.0
2006-03-27 21:00:00,0.7052,0.7054,0.7047,0.705,854760000.0
2006-03-27 22:00:00,0.7052,0.7056,0.7048,0.7055,703920000.0
2006-03-27 23:00:00,0.7056,0.706,0.7049,0.7057,955320000.0
2006-03-28 00:00:00,0.7056,0.7061,0.7046,0.706,905040000.0
2006-03-28 01:00:00,0.7061,0.7081,0.7061,0.7074,1332420000.0
2006-03-28 02:00:00,0.7073,0.7079,0.7061,0.7065,905040000.0
2006-03-28 03:00:00,0.7066,0.7088,0.7061,0.7081,1282140000.0
2006-03-28 04:00:00,0.7082,0.7089,0.7072,0.7074,1282140000.0
2006-03-28 05:00:00,0.7073,0.71,0.7067,0.7087,1231860000.0
2006-03-28 06:00:00,0.7088,0.711,0.7087,0.7103,1382700000.0
2006-03-28 07:00:00,0.7102,0.7103,0.7094,0.7099,1257000000.0
2006-03-28 08:00:00,0.7098,0.7109,0.7094,0.7106,1357560000.0
2006-03-28 09:00:00,0.7105,0.7113,0.7103,0.7106,1206720000.0
2006-03-28 10:00:00,0.7107,0.7119,0.7106,0.7116,1357560000.0
2006-03-28 11:00:00,0.7115,0.7119,0.7108,0.7116,1257000000.0
2006-03-28 12:00:00,0.7115,0.7115,0.7093,0.7099,1131300000.0
2006-03-28 13:00:00,0.7098,0.7107,0.7097,0.7107,603360000.0
2006-03-28 14:00:00,0.7106,0.7118,0.7106,0.7115,1181580000.0
2006-03-28 15:00:00,0.7116,0.7117,0.7095,0.7097,1407840000.0
2006-03-28 16:00:00,0.7096,0.7097,0.7075,0.7091,1357560000.0
2006-03-28 17:00:00,0.7089,0.7089,0.7066,0.7072,1332420000.0
2006-03-28 18:00:00,0.7071,0.7085,0.7068,0.7082,980460000.0
2006-03-28 19:00:00,0.7083,0.7092,0.7083,0.7084,930180000.0
2006-03-28 20:00:00,0.7085,0.7086,0.708,0.7082,678780000.0
2006-03-28 21:00:00,0.7081,0.7089,0.7042,0.7046,1432980000.0
2006-03-28 22:00:00,0.7045,0.7062,0.7043,0.7053,1357560000.0
2006-03-28 23:00:00,0.7052,0.7054,0.7042,0.7048,1307280000.0
2006-03-29 00:00:00,0.7049,0.7065,0.7046,0.7061,1257000000.0
2006-03-29 01:00:00,0.706,0.7065,0.7049,0.7063,1332420000.0
2006-03-29 02:00:00,0.7064,0.7064,0.7038,0.7045,1307280000.0
2006-03-29 03:00:00,0.7046,0.7048,0.7026,0.7027,1407840000.0
2006-03-29 04:00:00,0.7028,0.7028,0.7018,0.7019,1432980000.0
2006-03-29 05:00:00,0.7018,0.7026,0.7015,0.7025,1307280000.0
2006-03-29 06:00:00,0.7024,0.7028,0.7016,0.702,1282140000.0
2006-03-29 07:00:00,0.7018,0.7026,0.7015,0.7022,1231860000.0
2006-03-29 08:00:00,0.7023,0.703,0.7015,0.7026,1382700000.0
2006-03-29 09:00:00,0.7027,0.7029,0.702,0.7024,1231860000.0
2006-03-29 10:00:00,0.7023,0.7028,0.7023,0.7024,1106160000.0
2006-03-29 11:00:00,0.7025,0.7043,0.7024,0.7039,1131300000.0
2006-03-29 12:00:00,0.704,0.7047,0.7036,0.7039,1181580000.0
2006-03-29 13:00:00,0.7038,0.7047,0.7035,0.7045,1005600000.0
2006-03-29 14:00:00,0.7046,0.7047,0.7023,0.7041,1257000000.0
2006-03-29 15:00:00,0.7042,0.705,0.7039,0.7046,1181580000.0
2006-03-29 16:00:00,0.7047,0.7049,0.7029,0.7034,1432980000.0
2006-03-29 17:00:00,0.7035,0.7058,0.7034,0.7049,1357560000.0
2006-03-29 18:00:00,0.7048,0.7062,0.7046,0.7056,1382700000.0
2006-03-29 19:00:00,0.7057,0.7067,0.7056,0.7066,955320000.0
2006-03-29 20:00:00,0.7067,0.7073,0.7059,0.7066,1206720000.0
2006-03-29 21:00:00,0.7067,0.7077,0.7066,0.7069,1005600000.0
2006-03-29 22:00:00,0.7068,0.7079,0.7065,0.7076,930180000.0
2006-03-29 23:00:00,0.7075,0.7078,0.7061,0.7062,1156440000.0
2006-03-30 00:00:00,0.7061,0.7068,0.706,0.7065,779340000.0
2006-03-30 01:00:00,0.7064,0.7067,0.7063,0.7065,879900000.0
2006-03-30 02:00:00,0.7064,0.7093,0.7064,0.7089,1307280000.0
2006-03-30 03:00:00,0.7088,0.7089,0.7085,0.7089,1030740000.0
2006-03-30 04:00:00,0.7088,0.7107,0.7088,0.7106,1156440000.0
2006-03-30 05:00:00,0.7107,0.7108,0.7092,0.7095,1156440000.0
2006-03-30 06:00:00,0.7096,0.7109,0.7095,0.7103,1206720000.0
2006-03-30 07:00:00,0.7104,0.7115,0.7097,0.7105,1257000000.0
2006-03-30 08:00:00,0.7106,0.7106,0.7089,0.7089,1382700000.0
2006-03-30 09:00:00,0.709,0.7102,0.7083,0.7093,1206720000.0
2006-03-30 10:00:00,0.7094,0.7117,0.7093,0.7112,1357560000.0
2006-03-30 11:00:00,0.7113,0.7135,0.711,0.7127,1357560000.0
2006-03-30 12:00:00,0.7128,0.7129,0.7123,0.7125,955320000.0
2006-03-30 13:00:00,0.7124,0.7134,0.7123,0.7133,1131300000.0
2006-03-30 14:00:00,0.7134,0.7136,0.7121,0.7122,1282140000.0
2006-03-30 15:00:00,0.7124,0.7135,0.7109,0.7113,1458120000.0
2006-03-30 16:00:00,0.7112,0.7143,0.711,0.7137,1508400000.0
2006-03-30 17:00:00,0.7138,0.7144,0.7123,0.7128,1432980000.0
2006-03-30 18:00:00,0.7127,0.7142,0.7126,0.7139,1206720000.0
2006-03-30 19:00:00,0.714,0.7145,0.7133,0.7142,980460000.0
2006-03-30 20:00:00,0.7141,0.7149,0.7138,0.7148,955320000.0
2006-03-30 21:00:00,0.7149,0.7158,0.7144,0.7148,1030740000.0
2006-03-30 22:00:00,0.7147,0.7147,0.7138,0.7147,829620000.0
2006-03-30 23:00:00,0.7148,0.7153,0.714,0.7146,854760000.0
2006-03-31 00:00:00,0.7144,0.7157,0.7141,0.7148,1005600000.0
2006-03-31 01:00:00,0.7149,0.7153,0.7141,0.7147,1005600000.0
2006-03-31 02:00:00,0.7148,0.7166,0.713,0.7156,1432980000.0
2006-03-31 03:00:00,0.7155,0.7168,0.7151,0.7163,1282140000.0
2006-03-31 04:00:00,0.7164,0.7167,0.716,0.7161,1005600000.0
2006-03-31 05:00:00,0.7162,0.7164,0.716,0.7163,879900000.0
2006-03-31 06:00:00,0.7164,0.7165,0.7156,0.7158,879900000.0
2006-03-31 07:00:00,0.7157,0.716,0.7149,0.7157,1131300000.0
2006-03-31 08:00:00,0.7158,0.7168,0.7147,0.7156,1407840000.0
2006-03-31 09:00:00,0.7157,0.7173,0.7153,0.717,1332420000.0
2006-03-31 10:00:00,0.7173,0.7173,0.7143,0.7146,1257000000.0
2006-03-31 11:00:00,0.7144,0.7147,0.7126,0.713,1307280000.0
2006-03-31 12:00:00,0.7131,0.7134,0.7117,0.7127,1206720000.0
2006-03-31 13:00:00,0.7128,0.7129,0.7121,0.7125,1055880000.0
2006-03-31 14:00:00,0.7124,0.7134,0.7116,0.7127,1307280000.0
2006-03-31 15:00:00,0.7126,0.7129,0.7115,0.7123,1432980000.0
2006-03-31 16:00:00,0.7121,0.713,0.7109,0.7128,1407840000.0
2006-03-31 17:00:00,0.7129,0.7149,0.7121,0.7149,1407840000.0
2006-03-31 18:00:00,0.715,0.7168,0.7144,0.7163,1231860000.0
2006-03-31 19:00:00,0.7164,0.7166,0.7154,0.7158,980460000.0
2006-03-31 20:00:00,0.7157,0.7161,0.7151,0.7155,905040000.0
2006-03-31 21:00:00,0.7156,0.7165,0.7153,0.7164,854760000.0
2006-03-31 22:00:00,0.7165,0.7166,0.7149,0.7157,980460000.0
2006-04-03 00:00:00,0.7154,0.7155,0.7151,0.7151,603360000.0
2006-04-03 01:00:00,0.7153,0.7153,0.7134,0.7141,1081020000.0
2006-04-03 02:00:00,0.714,0.717,0.714,0.7154,1432980000.0
2006-04-03 03:00:00,0.7155,0.7183,0.7149,0.7167,1282140000.0
2006-04-03 04:00:00,0.7166,0.7174,0.7166,0.7171,1206720000.0
2006-04-03 05:00:00,0.7173,0.7173,0.7163,0.7163,779340000.0
2006-04-03 06:00:00,0.7164,0.7167,0.7142,0.7146,1156440000.0
2006-04-03 07:00:00,0.7145,0.7149,0.7138,0.7148,1307280000.0
2006-04-03 08:00:00,0.7149,0.7156,0.7134,0.7137,1357560000.0
2006-04-03 09:00:00,0.7138,0.7156,0.7128,0.7156,1483260000.0
2006-04-03 10:00:00,0.7155,0.7161,0.7151,0.716,1382700000.0
2006-04-03 11:00:00,0.7161,0.7169,0.716,0.7165,1156440000.0
2006-04-03 12:00:00,0.7164,0.7173,0.7161,0.7169,1030740000.0
2006-04-03 13:00:00,0.7168,0.7176,0.7168,0.7176,1030740000.0
2006-04-03 14:00:00,0.7175,0.7175,0.7158,0.7162,1357560000.0
2006-04-03 15:00:00,0.7161,0.7162,0.7146,0.7148,1206720000.0
2006-04-03 16:00:00,0.7147,0.7179,0.7147,0.7177,1432980000.0
2006-04-03 17:00:00,0.7178,0.7186,0.7173,0.7176,1432980000.0
2006-04-03 18:00:00,0.7175,0.7182,0.7169,0.7173,1005600000.0
2006-04-03 19:00:00,0.7171,0.7176,0.7156,0.7158,1081020000.0
2006-04-03 20:00:00,0.7159,0.7161,0.7149,0.7155,1257000000.0
2006-04-03 21:00:00,0.7154,0.7155,0.7143,0.7151,1081020000.0
2006-04-03 22:00:00,0.7153,0.7158,0.715,0.7157,678780000.0
2006-04-03 23:00:00,0.7156,0.7158,0.7155,0.7157,402240000.0
2006-04-04 00:00:00,0.7153,0.7156,0.7141,0.7142,804480000.0
2006-04-04 01:00:00,0.7141,0.7155,0.7122,0.7155,1257000000.0
2006-04-04 02:00:00,0.7156,0.7156,0.7129,0.7135,1332420000.0
2006-04-04 03:00:00,0.7136,0.7138,0.7115,0.7119,1382700000.0
2006-04-04 04:00:00,0.712,0.7136,0.712,0.7128,1106160000.0
2006-04-04 05:00:00,0.7129,0.7129,0.7115,0.7125,1181580000.0
2006-04-04 06:00:00,0.7126,0.7137,0.7124,0.7135,1307280000.0
2006-04-04 07:00:00,0.7136,0.7137,0.7124,0.7129,1181580000.0
2006-04-04 08:00:00,0.7128,0.7142,0.7125,0.713,1407840000.0
2006-04-04 09:00:00,0.7131,0.7149,0.713,0.7149,1483260000.0
2006-04-04 10:00:00,0.7148,0.7156,0.7144,0.7151,1307280000.0
2006-04-04 11:00:00,0.715,0.7175,0.7149,0.7168,1332420000.0
2006-04-04 12:00:00,0.717,0.7175,0.7166,0.7175,1081020000.0
2006-04-04 13:00:00,0.7174,0.7201,0.7174,0.7199,1357560000.0
2006-04-04 14:00:00,0.7201,0.7216,0.719,0.7195,1458120000.0
2006-04-04 15:00:00,0.7194,0.721,0.719,0.7203,1407840000.0
2006-04-04 16:00:00,0.7202,0.7211,0.7201,0.7204,1231860000.0
2006-04-04 17:00:00,0.7205,0.7208,0.7198,0.7202,1231860000.0
2006-04-04 18:00:00,0.7201,0.7217,0.7201,0.721,1181580000.0
2006-04-04 19:00:00,0.7211,0.7215,0.7208,0.7213,754200000.0
2006-04-04 20:00:00,0.7214,0.7222,0.7201,0.7204,1307280000.0
2006-04-04 21:00:00,0.7205,0.7208,0.7202,0.7202,829620000.0
2006-04-04 22:00:00,0.7201,0.7206,0.7201,0.7203,729060000.0
2006-04-04 23:00:00,0.7202,0.7207,0.7198,0.7207,779340000.0
2006-04-05 00:00:00,0.7208,0.7213,0.7201,0.7206,879900000.0
2006-04-05 01:00:00,0.7205,0.723,0.7202,0.7227,1282140000.0
2006-04-05 02:00:00,0.7228,0.723,0.7219,0.7224,1181580000.0
2006-04-05 03:00:00,0.7225,0.7231,0.7208,0.7213,1357560000.0
2006-04-05 04:00:00,0.7211,0.722,0.7211,0.7213,955320000.0
2006-04-05 05:00:00,0.7211,0.7228,0.7211,0.7228,1156440000.0
2006-04-05 06:00:00,0.7229,0.7235,0.7226,0.723,955320000.0
2006-04-05 07:00:00,0.7229,0.7238,0.7214,0.7214,1206720000.0
2006-04-05 08:00:00,0.7215,0.7243,0.7215,0.7238,1332420000.0
2006-04-05 09:00:00,0.7239,0.7244,0.723,0.7237,1382700000.0
2006-04-05 10:00:00,0.7238,0.7242,0.7226,0.7228,1357560000.0
2006-04-05 11:00:00,0.7229,0.7233,0.7222,0.7229,1181580000.0
2006-04-05 12:00:00,0.723,0.7244,0.723,0.724,1407840000.0
2006-04-05 13:00:00,0.7241,0.7249,0.7238,0.7247,1332420000.0
2006-04-05 14:00:00,0.7246,0.7276,0.7245,0.7264,1483260000.0
2006-04-05 15:00:00,0.7265,0.7274,0.7256,0.7259,1432980000.0
2006-04-05 16:00:00,0.7265,0.727,0.7254,0.727,1432980000.0
2006-04-05 17:00:00,0.7269,0.7272,0.7261,0.7262,1307280000.0
2006-04-05 18:00:00,0.7263,0.7274,0.7263,0.727,1005600000.0
2006-04-05 19:00:00,0.7269,0.729,0.7268,0.7287,980460000.0
2006-04-05 20:00:00,0.7288,0.729,0.7285,0.729,754200000.0
2006-04-05 21:00:00,0.7291,0.7291,0.7274,0.7274,1081020000.0
2006-04-05 22:00:00,0.7275,0.728,0.7274,0.7278,905040000.0
2006-04-05 23:00:00,0.7277,0.7284,0.7275,0.7275,829620000.0
2006-04-06 00:00:00,0.7274,0.7278,0.7268,0.7268,905040000.0
2006-04-06 01:00:00,0.7269,0.7274,0.7265,0.7266,779340000.0
2006-04-06 02:00:00,0.7267,0.727,0.7261,0.7262,1206720000.0
2006-04-06 03:00:00,0.7263,0.729,0.7262,0.7278,1231860000.0
2006-04-06 04:00:00,0.7277,0.7287,0.7275,0.7282,1181580000.0
2006-04-06 05:00:00,0.7283,0.729,0.7278,0.7284,1181580000.0
2006-04-06 06:00:00,0.7283,0.7287,0.7281,0.7284,905040000.0
2006-04-06 07:00:00,0.7285,0.7291,0.7284,0.7289,1181580000.0
2006-04-06 08:00:00,0.729,0.729,0.7284,0.7288,1332420000.0
2006-04-06 09:00:00,0.7289,0.7324,0.7287,0.7312,1206720000.0
2006-04-06 10:00:00,0.7311,0.7319,0.731,0.7319,1106160000.0
2006-04-06 11:00:00,0.7318,0.7324,0.7315,0.7319,1307280000.0
2006-04-06 12:00:00,0.732,0.7327,0.7311,0.7312,1432980000.0
2006-04-06 13:00:00,0.7314,0.7324,0.7312,0.7323,1307280000.0
2006-04-06 14:00:00,0.7322,0.7331,0.7296,0.7306,1432980000.0
2006-04-06 15:00:00,0.7305,0.7311,0.7284,0.7284,1458120000.0
2006-04-06 16:00:00,0.7283,0.7316,0.7272,0.7314,1458120000.0
2006-04-06 17:00:00,0.7315,0.7325,0.7303,0.7312,1357560000.0
2006-04-06 18:00:00,0.7314,0.7315,0.7297,0.7305,1081020000.0
2006-04-06 19:00:00,0.7306,0.7309,0.7301,0.7304,829620000.0
2006-04-06 20:00:00,0.7303,0.731,0.7301,0.7308,905040000.0
2006-04-06 21:00:00,0.7309,0.7309,0.7301,0.7302,628500000.0
2006-04-06 22:00:00,0.7303,0.7317,0.7302,0.731,905040000.0
2006-04-06 23:00:00,0.7311,0.7312,0.7294,0.7299,930180000.0
2006-04-07 00:00:00,0.73,0.7306,0.7296,0.7297,1055880000.0
2006-04-07 01:00:00,0.7298,0.7298,0.7279,0.7283,1231860000.0
2006-04-07 02:00:00,0.7284,0.7297,0.7282,0.7296,1231860000.0
2006-04-07 03:00:00,0.7297,0.7302,0.7288,0.7289,1257000000.0
2006-04-07 04:00:00,0.729,0.7302,0.7289,0.7297,1131300000.0
2006-04-07 05:00:00,0.7296,0.7301,0.7294,0.7296,980460000.0
2006-04-07 06:00:00,0.7297,0.7306,0.7295,0.7304,1055880000.0
2006-04-07 07:00:00,0.7305,0.7306,0.73,0.7304,905040000.0
2006-04-07 08:00:00,0.7303,0.7322,0.7302,0.7317,1407840000.0
2006-04-07 09:00:00,0.7318,0.7324,0.7315,0.7323,1382700000.0
2006-04-07 10:00:00,0.7324,0.7334,0.7317,0.7319,1181580000.0
2006-04-07 11:00:00,0.7317,0.7319,0.7299,0.7309,1206720000.0
2006-04-07 12:00:00,0.7308,0.7318,0.7305,0.7316,1030740000.0
2006-04-07 13:00:00,0.7317,0.7324,0.7315,0.7318,1131300000.0
2006-04-07 14:00:00,0.7317,0.7342,0.7307,0.7324,1458120000.0
2006-04-07 15:00:00,0.7325,0.7329,0.729,0.7304,1458120000.0
2006-04-07 16:00:00,0.7303,0.7305,0.7277,0.7285,1432980000.0
2006-04-07 17:00:00,0.7284,0.7289,0.7275,0.7278,1357560000.0
2006-04-07 18:00:00,0.7279,0.728,0.7264,0.727,1231860000.0
2006-04-07 19:00:00,0.7269,0.7282,0.7266,0.7269,1055880000.0
2006-04-07 20:00:00,0.7268,0.7276,0.7262,0.7262,1156440000.0
2006-04-07 21:00:00,0.7261,0.7263,0.7255,0.7262,879900000.0
2006-04-07 22:00:00,0.7261,0.7263,0.7257,0.726,804480000.0
2006-04-10 00:00:00,0.7264,0.7281,0.7257,0.7274,854760000.0
2006-04-10 01:00:00,0.7274,0.7279,0.7255,0.7264,1332420000.0
2006-04-10 02:00:00,0.7267,0.7288,0.7264,0.7268,1307280000.0
2006-04-10 03:00:00,0.7269,0.7284,0.7268,0.7277,1131300000.0
2006-04-10 04:00:00,0.728,0.7283,0.727,0.7274,1055880000.0
2006-04-10 05:00:00,0.7274,0.7287,0.727,0.7279,1131300000.0
2006-04-10 06:00:00,0.728,0.7291,0.7269,0.7281,1106160000.0
2006-04-10 07:00:00,0.728,0.7291,0.7276,0.7282,1081020000.0
2006-04-10 08:00:00,0.7283,0.7286,0.7266,0.7278,1307280000.0
2006-04-10 09:00:00,0.7277,0.7285,0.7277,0.7284,1257000000.0
2006-04-10 10:00:00,0.7285,0.7292,0.7281,0.7282,1357560000.0
2006-04-10 11:00:00,0.7283,0.7288,0.7281,0.7282,1005600000.0
2006-04-10 12:00:00,0.7283,0.7286,0.7276,0.7276,1005600000.0
2006-04-10 13:00:00,0.7277,0.7287,0.7277,0.7282,1231860000.0
2006-04-10 14:00:00,0.7283,0.7289,0.7278,0.7279,1332420000.0
2006-04-10 15:00:00,0.7278,0.7292,0.7276,0.729,1231860000.0
2006-04-10 16:00:00,0.7291,0.7295,0.7287,0.7289,1106160000.0
2006-04-10 17:00:00,0.729,0.7297,0.7279,0.7281,1307280000.0
2006-04-10 18:00:00,0.728,0.7289,0.727,0.727,980460000.0
2006-04-10 19:00:00,0.7271,0.7286,0.727,0.7285,955320000.0
2006-04-10 20:00:00,0.7284,0.7291,0.7282,0.7287,502800000.0
2006-04-10 21:00:00,0.7288,0.7292,0.7286,0.729,452520000.0
2006-04-10 22:00:00,0.7289,0.7298,0.7289,0.7297,678780000.0
2006-04-10 23:00:00,0.7296,0.7305,0.7296,0.7302,829620000.0
2006-04-11 00:00:00,0.7301,0.7302,0.7288,0.729,703920000.0
2006-04-11 01:00:00,0.7289,0.7289,0.7282,0.7288,829620000.0
2006-04-11 02:00:00,0.7289,0.729,0.7274,0.7276,1156440000.0
2006-04-11 03:00:00,0.7277,0.7281,0.7265,0.728,1206720000.0
2006-04-11 04:00:00,0.7278,0.729,0.7278,0.7288,980460000.0
2006-04-11 05:00:00,0.7289,0.7296,0.7288,0.7292,854760000.0
2006-04-11 06:00:00,0.7294,0.7316,0.7294,0.731,1055880000.0
2006-04-11 07:00:00,0.7311,0.7318,0.7305,0.7314,1131300000.0
2006-04-11 08:00:00,0.7316,0.7325,0.7306,0.7322,1458120000.0
2006-04-11 09:00:00,0.7323,0.7326,0.7317,0.7322,1332420000.0
2006-04-11 10:00:00,0.7321,0.7326,0.7318,0.7326,1055880000.0
2006-04-11 11:00:00,0.7325,0.7326,0.7316,0.732,1131300000.0
2006-04-11 12:00:00,0.7321,0.7321,0.7304,0.7304,1257000000.0
2006-04-11 13:00:00,0.7306,0.7316,0.7301,0.7304,1231860000.0
2006-04-11 14:00:00,0.7305,0.7321,0.7304,0.7318,1307280000.0
2006-04-11 15:00:00,0.7319,0.733,0.7314,0.7327,1458120000.0
2006-04-11 16:00:00,0.7325,0.7331,0.7322,0.7329,1332420000.0
2006-04-11 17:00:00,0.7331,0.7332,0.7321,0.7326,1156440000.0
2006-04-11 18:00:00,0.7327,0.7335,0.7321,0.7332,854760000.0
2006-04-11 19:00:00,0.7334,0.7339,0.7331,0.7337,854760000.0
2006-04-11 20:00:00,0.7336,0.7337,0.7332,0.7337,603360000.0
2006-04-11 21:00:00,0.7336,0.7338,0.733,0.7336,754200000.0
2006-04-11 22:00:00,0.7337,0.734,0.7332,0.7335,804480000.0
2006-04-11 23:00:00,0.7336,0.7338,0.7327,0.7331,603360000.0
2006-04-12 00:00:00,0.7332,0.7336,0.7326,0.7328,879900000.0
2006-04-12 01:00:00,0.7327,0.7331,0.732,0.7326,1081020000.0
2006-04-12 02:00:00,0.7327,0.7342,0.7325,0.7341,1332420000.0
2006-04-12 03:00:00,0.734,0.7343,0.7334,0.7338,1458120000.0
2006-04-12 04:00:00,0.7337,0.7339,0.7329,0.733,1081020000.0
2006-04-12 05:00:00,0.7331,0.7338,0.7329,0.7337,955320000.0
2006-04-12 06:00:00,0.7338,0.7338,0.7326,0.7329,1081020000.0
2006-04-12 07:00:00,0.733,0.7331,0.7327,0.7331,1307280000.0
2006-04-12 08:00:00,0.733,0.7338,0.7324,0.7329,1257000000.0
2006-04-12 09:00:00,0.7328,0.7332,0.7322,0.7322,1156440000.0
2006-04-12 10:00:00,0.7321,0.7328,0.7315,0.7317,1282140000.0
2006-04-12 11:00:00,0.7318,0.7321,0.731,0.7316,1181580000.0
2006-04-12 12:00:00,0.7315,0.7319,0.7311,0.7314,1081020000.0
2006-04-12 13:00:00,0.7315,0.7318,0.731,0.7311,955320000.0
2006-04-12 14:00:00,0.731,0.7325,0.7291,0.7304,1332420000.0
2006-04-12 15:00:00,0.7303,0.7312,0.7299,0.7307,1458120000.0
2006-04-12 16:00:00,0.7308,0.7321,0.7306,0.7314,1407840000.0
2006-04-12 17:00:00,0.7315,0.7322,0.7311,0.7314,1332420000.0
2006-04-12 18:00:00,0.7312,0.7323,0.7311,0.732,930180000.0
2006-04-12 19:00:00,0.7321,0.7325,0.7319,0.7323,754200000.0
2006-04-12 20:00:00,0.7324,0.7325,0.7318,0.7318,603360000.0
2006-04-12 21:00:00,0.7322,0.7328,0.732,0.7325,779340000.0
2006-04-12 22:00:00,0.7326,0.7329,0.7323,0.7324,678780000.0
2006-04-12 23:00:00,0.7323,0.7325,0.7317,0.7323,804480000.0
2006-04-13 00:00:00,0.7325,0.7336,0.7315,0.7335,1332420000.0
2006-04-13 01:00:00,0.7336,0.7337,0.7311,0.7314,1382700000.0
2006-04-13 02:00:00,0.7315,0.7331,0.731,0.7311,1508400000.0
2006-04-13 03:00:00,0.7312,0.7316,0.727,0.7286,1458120000.0
2006-04-13 04:00:00,0.7284,0.7297,0.7284,0.7295,1181580000.0
2006-04-13 05:00:00,0.7296,0.7298,0.7286,0.7297,1030740000.0
2006-04-13 06:00:00,0.7296,0.7298,0.7292,0.7294,930180000.0
2006-04-13 07:00:00,0.7291,0.7307,0.729,0.73,1332420000.0
2006-04-13 08:00:00,0.7299,0.7306,0.7296,0.7303,1332420000.0
2006-04-13 09:00:00,0.7302,0.731,0.7291,0.7295,1382700000.0
2006-04-13 10:00:00,0.7296,0.7306,0.729,0.7305,1156440000.0
2006-04-13 11:00:00,0.7304,0.7312,0.73,0.7302,1156440000.0
2006-04-13 12:00:00,0.7301,0.7301,0.7281,0.7282,1231860000.0
2006-04-13 13:00:00,0.7281,0.7281,0.7257,0.726,1432980000.0
2006-04-13 14:00:00,0.7261,0.7283,0.726,0.7263,1432980000.0
2006-04-13 15:00:00,0.7264,0.7265,0.7237,0.7262,1407840000.0
2006-04-13 16:00:00,0.7263,0.7278,0.7256,0.7256,1257000000.0
2006-04-13 17:00:00,0.7255,0.7284,0.7255,0.7284,1382700000.0
2006-04-13 18:00:00,0.7283,0.7283,0.7267,0.7269,905040000.0
2006-04-13 19:00:00,0.727,0.7281,0.7268,0.7275,779340000.0
2006-04-13 20:00:00,0.7274,0.7282,0.727,0.728,628500000.0
2006-04-13 21:00:00,0.7279,0.7281,0.7276,0.7279,402240000.0
2006-04-13 22:00:00,0.7278,0.7282,0.7277,0.728,527940000.0
2006-04-13 23:00:00,0.7279,0.728,0.7274,0.7277,402240000.0
2006-04-14 00:00:00,0.7276,0.7284,0.7275,0.728,628500000.0
2006-04-14 01:00:00,0.7281,0.7283,0.7268,0.7274,980460000.0
2006-04-14 02:00:00,0.7273,0.7281,0.7272,0.7275,1030740000.0
2006-04-14 03:00:00,0.7274,0.7276,0.7273,0.7274,603360000.0
2006-04-14 04:00:00,0.7275,0.7276,0.7272,0.7275,603360000.0
2006-04-14 05:00:00,0.7276,0.7277,0.7271,0.7275,653640000.0
2006-04-14 06:00:00,0.7276,0.7281,0.7275,0.7278,578220000.0
2006-04-14 07:00:00,0.7277,0.7281,0.7272,0.7277,603360000.0
2006-04-14 08:00:00,0.7276,0.728,0.7272,0.7275,603360000.0
2006-04-14 09:00:00,0.7276,0.7279,0.727,0.7275,1055880000.0
2006-04-14 10:00:00,0.7276,0.7279,0.7273,0.7277,678780000.0
2006-04-14 11:00:00,0.7276,0.7285,0.7276,0.728,527940000.0
2006-04-14 12:00:00,0.7278,0.7279,0.7276,0.7278,201120000.0
2006-04-14 13:00:00,0.7279,0.7279,0.7275,0.7276,75420000.0
2006-04-14 14:00:00,0.7275,0.7284,0.7275,0.7282,427380000.0
2006-04-14 15:00:00,0.7281,0.7289,0.728,0.7289,703920000.0
2006-04-14 16:00:00,0.7287,0.7289,0.7286,0.7287,351960000.0
2006-04-14 17:00:00,0.7286,0.7288,0.7283,0.7286,427380000.0
2006-04-14 18:00:00,0.7285,0.7288,0.7283,0.7283,603360000.0
2006-04-14 19:00:00,0.7281,0.7286,0.7275,0.7282,804480000.0
2006-04-14 20:00:00,0.7283,0.7283,0.7274,0.7276,377100000.0
2006-04-14 21:00:00,0.7275,0.7282,0.7273,0.728,930180000.0
2006-04-14 22:00:00,0.7279,0.7284,0.7275,0.7277,653640000.0
2006-04-17 00:00:00,0.7276,0.7277,0.727,0.7276,653640000.0
2006-04-17 01:00:00,0.7277,0.7294,0.7276,0.7292,502800000.0
2006-04-17 02:00:00,0.7291,0.7307,0.729,0.7305,1231860000.0
2006-04-17 03:00:00,0.7306,0.7331,0.7305,0.732,1282140000.0
2006-04-17 04:00:00,0.7321,0.7326,0.7312,0.7324,1206720000.0
2006-04-17 05:00:00,0.7323,0.7328,0.7321,0.7323,829620000.0
2006-04-17 06:00:00,0.7322,0.7325,0.7321,0.7324,452520000.0
2006-04-17 07:00:00,0.7322,0.7327,0.732,0.7326,1030740000.0
2006-04-17 08:00:00,0.7327,0.7332,0.7325,0.7327,1055880000.0
2006-04-17 09:00:00,0.7328,0.7335,0.7327,0.7327,980460000.0
2006-04-17 10:00:00,0.7328,0.7328,0.732,0.7322,804480000.0
2006-04-17 11:00:00,0.7323,0.7325,0.7316,0.732,553080000.0
2006-04-17 12:00:00,0.7321,0.7328,0.7321,0.7326,779340000.0
2006-04-17 13:00:00,0.7327,0.7339,0.732,0.7336,879900000.0
2006-04-17 14:00:00,0.7335,0.7345,0.7331,0.7342,1307280000.0
2006-04-17 15:00:00,0.734,0.7341,0.7327,0.7336,1382700000.0
2006-04-17 16:00:00,0.7335,0.7384,0.7334,0.7383,1357560000.0
2006-04-17 17:00:00,0.7382,0.7385,0.7371,0.7374,1106160000.0
2006-04-17 18:00:00,0.7375,0.7376,0.7371,0.7371,804480000.0
2006-04-17 19:00:00,0.7372,0.7385,0.7371,0.7382,779340000.0
2006-04-17 20:00:00,0.7383,0.7384,0.7376,0.7378,553080000.0
2006-04-17 21:00:00,0.7383,0.7383,0.7366,0.7367,703920000.0
2006-04-17 22:00:00,0.7366,0.7371,0.7365,0.7371,703920000.0
2006-04-17 23:00:00,0.737,0.7378,0.7366,0.7376,603360000.0
2006-04-18 00:00:00,0.7375,0.7375,0.7366,0.7371,879900000.0
2006-04-18 01:00:00,0.7372,0.7381,0.7369,0.738,804480000.0
2006-04-18 02:00:00,0.7381,0.7405,0.7378,0.7391,1382700000.0
2006-04-18 03:00:00,0.7392,0.7399,0.7384,0.7388,1055880000.0
2006-04-18 04:00:00,0.7387,0.7389,0.7384,0.7385,1156440000.0
2006-04-18 05:00:00,0.7384,0.7389,0.7381,0.7389,829620000.0
2006-04-18 06:00:00,0.7391,0.7396,0.7386,0.7386,955320000.0
2006-04-18 07:00:00,0.7387,0.7393,0.7383,0.7391,1081020000.0
2006-04-18 08:00:00,0.739,0.7397,0.7383,0.7387,1282140000.0
2006-04-18 09:00:00,0.7388,0.7391,0.7377,0.7378,1282140000.0
2006-04-18 10:00:00,0.7379,0.7386,0.7377,0.7381,1282140000.0
2006-04-18 11:00:00,0.738,0.7401,0.7379,0.7388,1081020000.0
2006-04-18 12:00:00,0.7386,0.7399,0.7384,0.739,1131300000.0
2006-04-18 13:00:00,0.7389,0.7391,0.7384,0.7385,1030740000.0
2006-04-18 14:00:00,0.7386,0.7406,0.7379,0.7402,1382700000.0
2006-04-18 15:00:00,0.7401,0.7408,0.7387,0.7387,1483260000.0
2006-04-18 16:00:00,0.7385,0.7391,0.7374,0.7375,1407840000.0
2006-04-18 17:00:00,0.7376,0.7389,0.7372,0.7384,1257000000.0
2006-04-18 18:00:00,0.7383,0.7389,0.7382,0.7386,628500000.0
2006-04-18 19:00:00,0.7387,0.7387,0.7382,0.7382,703920000.0
2006-04-18 20:00:00,0.7383,0.7417,0.7383,0.7413,1382700000.0
2006-04-18 21:00:00,0.7412,0.742,0.7406,0.7417,879900000.0
2006-04-18 22:00:00,0.7418,0.7421,0.7415,0.7419,1081020000.0
2006-04-18 23:00:00,0.742,0.7428,0.7418,0.7424,1055880000.0
2006-04-19 00:00:00,0.7426,0.7428,0.7412,0.7419,1131300000.0
2006-04-19 01:00:00,0.7418,0.7431,0.7416,0.7425,1206720000.0
2006-04-19 02:00:00,0.7424,0.7441,0.7423,0.744,1357560000.0
2006-04-19 03:00:00,0.7438,0.744,0.7416,0.7425,1282140000.0
2006-04-19 04:00:00,0.7426,0.7428,0.7419,0.7422,1181580000.0
2006-04-19 05:00:00,0.7421,0.7424,0.7411,0.7424,1156440000.0
2006-04-19 06:00:00,0.7423,0.7426,0.7415,0.7416,1106160000.0
2006-04-19 07:00:00,0.7417,0.7435,0.7416,0.7429,1357560000.0
2006-04-19 08:00:00,0.7431,0.7433,0.7424,0.7428,1432980000.0
2006-04-19 09:00:00,0.743,0.743,0.7425,0.7426,1055880000.0
2006-04-19 10:00:00,0.7427,0.7438,0.7425,0.7436,1156440000.0
2006-04-19 11:00:00,0.7435,0.7439,0.7431,0.7431,1231860000.0
2006-04-19 12:00:00,0.743,0.744,0.743,0.744,1206720000.0
2006-04-19 13:00:00,0.7441,0.7441,0.7432,0.7436,1030740000.0
2006-04-19 14:00:00,0.7435,0.7443,0.7427,0.7432,1407840000.0
2006-04-19 15:00:00,0.7431,0.7446,0.7419,0.7443,1458120000.0
2006-04-19 16:00:00,0.7444,0.7456,0.7441,0.7453,1432980000.0
2006-04-19 17:00:00,0.7455,0.7467,0.7451,0.7464,1282140000.0
2006-04-19 18:00:00,0.7463,0.7469,0.7458,0.7466,1432980000.0
2006-04-19 19:00:00,0.7468,0.747,0.7463,0.7468,1081020000.0
2006-04-19 20:00:00,0.7469,0.7473,0.7468,0.7473,779340000.0
2006-04-19 21:00:00,0.7472,0.7483,0.7472,0.7476,1055880000.0
2006-04-19 22:00:00,0.7477,0.7477,0.7465,0.7467,779340000.0
2006-04-19 23:00:00,0.7466,0.747,0.7465,0.7467,678780000.0
2006-04-20 00:00:00,0.7466,0.7467,0.7457,0.7461,930180000.0
2006-04-20 01:00:00,0.7462,0.7462,0.7452,0.7461,1181580000.0
2006-04-20 02:00:00,0.746,0.746,0.7441,0.7443,1231860000.0
2006-04-20 03:00:00,0.7442,0.7452,0.7438,0.7448,1382700000.0
2006-04-20 04:00:00,0.7447,0.7456,0.7443,0.7446,1005600000.0
2006-04-20 05:00:00,0.7445,0.7445,0.7441,0.7445,879900000.0
2006-04-20 06:00:00,0.7444,0.7452,0.7442,0.7442,955320000.0
2006-04-20 07:00:00,0.7443,0.7449,0.744,0.7448,930180000.0
2006-04-20 08:00:00,0.7449,0.7449,0.7438,0.7443,1432980000.0
2006-04-20 09:00:00,0.7441,0.7449,0.7439,0.7441,1382700000.0
2006-04-20 10:00:00,0.744,0.7449,0.7431,0.7432,1357560000.0
2006-04-20 11:00:00,0.7433,0.7436,0.7425,0.743,829620000.0
2006-04-20 12:00:00,0.7429,0.7432,0.7419,0.7424,905040000.0
2006-04-20 13:00:00,0.7422,0.743,0.7416,0.7428,1181580000.0
2006-04-20 14:00:00,0.7429,0.7444,0.7428,0.7433,1407840000.0
2006-04-20 15:00:00,0.7432,0.7436,0.7423,0.7426,1332420000.0
2006-04-20 16:00:00,0.7427,0.7427,0.7359,0.7368,1508400000.0
2006-04-20 17:00:00,0.7367,0.7388,0.7361,0.7374,1407840000.0
2006-04-20 18:00:00,0.7375,0.7378,0.7357,0.7366,1231860000.0
2006-04-20 19:00:00,0.7365,0.7376,0.7363,0.7374,1005600000.0
2006-04-20 20:00:00,0.7375,0.7377,0.7369,0.7376,729060000.0
2006-04-20 21:00:00,0.7375,0.7378,0.7368,0.7376,980460000.0
2006-04-20 22:00:00,0.7377,0.738,0.7371,0.738,1156440000.0
2006-04-20 23:00:00,0.7379,0.7385,0.7368,0.7368,930180000.0
2006-04-21 00:00:00,0.7369,0.7377,0.7368,0.7372,980460000.0
2006-04-21 01:00:00,0.7371,0.7374,0.7361,0.7371,955320000.0
2006-04-21 02:00:00,0.7372,0.7388,0.7371,0.7387,1307280000.0
2006-04-21 03:00:00,0.7386,0.739,0.7379,0.7386,1432980000.0
2006-04-21 04:00:00,0.7385,0.7391,0.7383,0.7388,1081020000.0
2006-04-21 05:00:00,0.7389,0.7392,0.7388,0.7391,628500000.0
2006-04-21 06:00:00,0.7392,0.7393,0.7388,0.7388,477660000.0
2006-04-21 07:00:00,0.7387,0.7389,0.738,0.7381,1081020000.0
2006-04-21 08:00:00,0.738,0.7383,0.7371,0.7372,1055880000.0
2006-04-21 09:00:00,0.7373,0.7388,0.7373,0.7387,427380000.0
2006-04-21 10:00:00,0.7386,0.7412,0.7386,0.7406,1407840000.0
2006-04-21 11:00:00,0.7407,0.7419,0.7406,0.7411,1282140000.0
2006-04-21 12:00:00,0.7412,0.7418,0.7405,0.7407,1030740000.0
2006-04-21 13:00:00,0.7405,0.7407,0.7391,0.7406,1231860000.0
2006-04-21 14:00:00,0.7405,0.7432,0.7404,0.7428,1307280000.0
2006-04-21 15:00:00,0.7429,0.7431,0.7415,0.742,1181580000.0
2006-04-21 16:00:00,0.7421,0.7442,0.7412,0.7442,1508400000.0
2006-04-21 17:00:00,0.7441,0.7447,0.7438,0.7443,1282140000.0
2006-04-21 18:00:00,0.7442,0.7449,0.7442,0.7442,1081020000.0
2006-04-21 19:00:00,0.7443,0.7453,0.7435,0.7449,1030740000.0
2006-04-21 20:00:00,0.7448,0.7459,0.7445,0.7457,1181580000.0
2006-04-21 21:00:00,0.7456,0.7458,0.7445,0.7448,1131300000.0
2006-04-21 22:00:00,0.7449,0.7452,0.7436,0.744,1206720000.0
2006-04-24 00:00:00,0.7468,0.7479,0.7452,0.7455,1257000000.0
2006-04-24 01:00:00,0.7456,0.7463,0.745,0.7452,1106160000.0
2006-04-24 02:00:00,0.7451,0.7457,0.7449,0.7453,1005600000.0
2006-04-24 03:00:00,0.7455,0.7461,0.7449,0.7452,1181580000.0
2006-04-24 04:00:00,0.7451,0.7464,0.745,0.7463,1131300000.0
2006-04-24 05:00:00,0.7464,0.7465,0.7451,0.7452,829620000.0
2006-04-24 06:00:00,0.7451,0.7456,0.7445,0.7451,955320000.0
2006-04-24 07:00:00,0.745,0.7455,0.745,0.7452,930180000.0
2006-04-24 08:00:00,0.7451,0.7472,0.745,0.7468,1357560000.0
2006-04-24 09:00:00,0.7467,0.7481,0.746,0.7475,1332420000.0
2006-04-24 10:00:00,0.7476,0.7483,0.7463,0.7477,1382700000.0
2006-04-24 11:00:00,0.7478,0.7482,0.7461,0.7467,1181580000.0
2006-04-24 12:00:00,0.7466,0.748,0.7464,0.7478,955320000.0
2006-04-24 13:00:00,0.7479,0.7482,0.7464,0.7473,1357560000.0
2006-04-24 14:00:00,0.7472,0.7473,0.7448,0.7462,1382700000.0
2006-04-24 15:00:00,0.7461,0.7462,0.7421,0.7428,1382700000.0
2006-04-24 16:00:00,0.7429,0.7439,0.7419,0.7433,1206720000.0
2006-04-24 17:00:00,0.7432,0.7445,0.7432,0.7442,1282140000.0
2006-04-24 18:00:00,0.7443,0.7459,0.7441,0.7452,1030740000.0
2006-04-24 19:00:00,0.7451,0.7455,0.7443,0.7449,930180000.0
2006-04-24 20:00:00,0.7451,0.7452,0.744,0.744,1206720000.0
2006-04-24 21:00:00,0.7441,0.7449,0.7438,0.7445,1030740000.0
2006-04-24 22:00:00,0.7444,0.7447,0.7443,0.7443,729060000.0
2006-04-24 23:00:00,0.7441,0.7444,0.7432,0.7432,829620000.0
2006-04-25 00:00:00,0.7433,0.7436,0.743,0.7435,477660000.0
2006-04-25 01:00:00,0.7436,0.7451,0.7432,0.7442,1156440000.0
2006-04-25 02:00:00,0.7443,0.7446,0.7436,0.7445,1332420000.0
2006-04-25 03:00:00,0.7444,0.7452,0.7444,0.7452,804480000.0
2006-04-25 04:00:00,0.7451,0.7452,0.7444,0.7451,578220000.0
2006-04-25 05:00:00,0.745,0.7455,0.7444,0.7445,578220000.0
2006-04-25 06:00:00,0.7444,0.7453,0.7443,0.7453,603360000.0
2006-04-25 07:00:00,0.7452,0.7463,0.7452,0.7459,1030740000.0
2006-04-25 08:00:00,0.7458,0.7464,0.7448,0.7452,1156440000.0
2006-04-25 09:00:00,0.7451,0.7457,0.7448,0.7453,955320000.0
2006-04-25 10:00:00,0.7452,0.7461,0.7443,0.7443,1081020000.0
2006-04-25 11:00:00,0.7444,0.7452,0.7443,0.7446,1106160000.0
2006-04-25 12:00:00,0.7447,0.745,0.7443,0.7449,754200000.0
2006-04-25 13:00:00,0.7448,0.7463,0.7447,0.7458,1131300000.0
2006-04-25 14:00:00,0.7457,0.7479,0.7457,0.7462,1332420000.0
2006-04-25 15:00:00,0.7463,0.7481,0.7462,0.7466,1458120000.0
2006-04-25 16:00:00,0.7465,0.7465,0.7445,0.7457,1508400000.0
2006-04-25 17:00:00,0.7458,0.7468,0.7443,0.7455,1458120000.0
2006-04-25 18:00:00,0.7456,0.7458,0.7448,0.7451,905040000.0
2006-04-25 19:00:00,0.7452,0.7452,0.7448,0.7451,553080000.0
2006-04-25 20:00:00,0.745,0.7457,0.7445,0.7457,905040000.0
2006-04-25 21:00:00,0.7456,0.7458,0.7447,0.7455,754200000.0
2006-04-25 22:00:00,0.7456,0.746,0.7453,0.7458,578220000.0
2006-04-25 23:00:00,0.7459,0.7461,0.7453,0.7455,678780000.0
2006-04-26 00:00:00,0.7456,0.7456,0.7445,0.745,703920000.0
2006-04-26 01:00:00,0.7449,0.7452,0.7446,0.7449,955320000.0
2006-04-26 02:00:00,0.745,0.7453,0.7449,0.7452,930180000.0
2006-04-26 03:00:00,0.7453,0.7469,0.743,0.7436,1131300000.0
2006-04-26 04:00:00,0.7435,0.7455,0.7435,0.7452,1231860000.0
2006-04-26 05:00:00,0.7453,0.7472,0.7452,0.747,1206720000.0
2006-04-26 06:00:00,0.7471,0.7472,0.7462,0.7463,1106160000.0
2006-04-26 07:00:00,0.7462,0.7471,0.7458,0.7465,1407840000.0
2006-04-26 08:00:00,0.7463,0.7463,0.7452,0.7452,1407840000.0
2006-04-26 09:00:00,0.7453,0.746,0.7444,0.7445,1307280000.0
2006-04-26 10:00:00,0.7446,0.7451,0.7438,0.744,1357560000.0
2006-04-26 11:00:00,0.7441,0.7457,0.7441,0.7457,980460000.0
2006-04-26 12:00:00,0.7456,0.746,0.7453,0.7456,905040000.0
2006-04-26 13:00:00,0.7455,0.7466,0.7451,0.7465,1055880000.0
2006-04-26 14:00:00,0.7466,0.7487,0.7452,0.7486,1508400000.0
2006-04-26 15:00:00,0.7487,0.7529,0.7482,0.7521,1508400000.0
2006-04-26 16:00:00,0.752,0.7531,0.7512,0.7527,1382700000.0
2006-04-26 17:00:00,0.7528,0.7533,0.7523,0.7533,1357560000.0
2006-04-26 18:00:00,0.7534,0.7545,0.7533,0.7539,1332420000.0
2006-04-26 19:00:00,0.7538,0.7542,0.7527,0.7528,1206720000.0
2006-04-26 20:00:00,0.7527,0.7532,0.7526,0.7529,930180000.0
2006-04-26 21:00:00,0.753,0.7531,0.7522,0.7528,729060000.0
2006-04-26 22:00:00,0.7527,0.7532,0.7525,0.7528,905040000.0
2006-04-26 23:00:00,0.7532,0.7533,0.7523,0.7524,829620000.0
2006-04-27 00:00:00,0.7525,0.7531,0.7522,0.7525,930180000.0
2006-04-27 01:00:00,0.7524,0.7536,0.7523,0.7531,905040000.0
2006-04-27 02:00:00,0.7532,0.7534,0.7529,0.7534,854760000.0
2006-04-27 03:00:00,0.7536,0.7537,0.7528,0.7531,980460000.0
2006-04-27 04:00:00,0.7532,0.7536,0.7529,0.7534,804480000.0
2006-04-27 05:00:00,0.7536,0.7536,0.7521,0.7523,1030740000.0
2006-04-27 06:00:00,0.7524,0.7525,0.7518,0.7523,955320000.0
2006-04-27 07:00:00,0.7522,0.7524,0.7516,0.7523,1030740000.0
2006-04-27 08:00:00,0.7522,0.7527,0.7513,0.7526,1156440000.0
2006-04-27 09:00:00,0.7527,0.7529,0.7513,0.7513,1181580000.0
2006-04-27 10:00:00,0.7514,0.753,0.7513,0.7518,1257000000.0
2006-04-27 11:00:00,0.7519,0.7527,0.7517,0.7524,1055880000.0
2006-04-27 12:00:00,0.7523,0.7523,0.7498,0.7503,1382700000.0
2006-04-27 13:00:00,0.7502,0.7507,0.7491,0.7499,1432980000.0
2006-04-27 14:00:00,0.7498,0.7505,0.7492,0.7504,1357560000.0
2006-04-27 15:00:00,0.7503,0.7512,0.7498,0.7509,1432980000.0
2006-04-27 16:00:00,0.7508,0.7579,0.7507,0.7571,1508400000.0
2006-04-27 17:00:00,0.757,0.7574,0.7559,0.7562,1483260000.0
2006-04-27 18:00:00,0.7563,0.7579,0.7562,0.7574,1357560000.0
2006-04-27 19:00:00,0.7573,0.7577,0.7561,0.7565,980460000.0
2006-04-27 20:00:00,0.7564,0.7568,0.7562,0.7565,854760000.0
2006-04-27 21:00:00,0.7566,0.7568,0.7563,0.7565,779340000.0
2006-04-27 22:00:00,0.7564,0.7573,0.7562,0.7562,1030740000.0
2006-04-27 23:00:00,0.7561,0.7569,0.756,0.7565,527940000.0
2006-04-28 00:00:00,0.7564,0.7566,0.7552,0.7553,703920000.0
2006-04-28 01:00:00,0.7554,0.7561,0.7554,0.7558,980460000.0
2006-04-28 02:00:00,0.7557,0.7561,0.7553,0.7557,854760000.0
2006-04-28 03:00:00,0.7558,0.7559,0.7543,0.7545,1030740000.0
2006-04-28 04:00:00,0.7544,0.7552,0.7544,0.7547,1131300000.0
2006-04-28 05:00:00,0.7546,0.7551,0.7542,0.7548,1106160000.0
2006-04-28 06:00:00,0.7547,0.7551,0.7542,0.7547,1005600000.0
2006-04-28 07:00:00,0.7548,0.755,0.7541,0.7541,854760000.0
2006-04-28 08:00:00,0.7542,0.7547,0.7534,0.7544,1357560000.0
2006-04-28 09:00:00,0.7543,0.7552,0.7541,0.7547,1332420000.0
2006-04-28 10:00:00,0.7548,0.7561,0.7542,0.756,1131300000.0
2006-04-28 11:00:00,0.7559,0.7567,0.7553,0.7565,1131300000.0
2006-04-28 12:00:00,0.7564,0.7565,0.7553,0.7553,1005600000.0
2006-04-28 13:00:00,0.7554,0.7559,0.7551,0.7553,1156440000.0
2006-04-28 14:00:00,0.7554,0.7566,0.7551,0.7558,1206720000.0
2006-04-28 15:00:00,0.7557,0.7572,0.7557,0.7568,1382700000.0
2006-04-28 16:00:00,0.7567,0.7588,0.7563,0.7588,1458120000.0
2006-04-28 17:00:00,0.7587,0.7597,0.7583,0.759,1458120000.0
2006-04-28 18:00:00,0.7591,0.7605,0.7585,0.7602,1458120000.0
2006-04-28 19:00:00,0.7601,0.7602,0.7588,0.7592,1030740000.0
2006-04-28 20:00:00,0.7593,0.7605,0.7591,0.7596,1005600000.0
2006-04-28 21:00:00,0.7598,0.7602,0.7591,0.7597,754200000.0
2006-04-28 22:00:00,0.7596,0.7602,0.7589,0.7593,1181580000.0
2006-05-01 00:00:00,0.7587,0.759,0.7581,0.7584,905040000.0
2006-05-01 01:00:00,0.7583,0.7585,0.7573,0.7583,1055880000.0
2006-05-01 02:00:00,0.7584,0.7589,0.758,0.7582,930180000.0
2006-05-01 03:00:00,0.7583,0.7584,0.7579,0.7581,930180000.0
2006-05-01 04:00:00,0.758,0.7599,0.758,0.7593,1131300000.0
2006-05-01 05:00:00,0.7592,0.7598,0.7592,0.7594,603360000.0
2006-05-01 06:00:00,0.7593,0.7603,0.7593,0.7596,1081020000.0
2006-05-01 07:00:00,0.7594,0.762,0.7592,0.7612,1181580000.0
2006-05-01 08:00:00,0.7613,0.7613,0.7593,0.7593,1206720000.0
2006-05-01 09:00:00,0.7594,0.7597,0.7583,0.7591,1055880000.0
2006-05-01 10:00:00,0.759,0.7596,0.7585,0.7592,754200000.0
2006-05-01 11:00:00,0.7591,0.7594,0.7588,0.7589,527940000.0
2006-05-01 12:00:00,0.7588,0.7593,0.7587,0.7593,527940000.0
2006-05-01 13:00:00,0.7594,0.761,0.7594,0.7605,829620000.0
2006-05-01 14:00:00,0.7606,0.7619,0.7597,0.7617,1382700000.0
2006-05-01 15:00:00,0.7616,0.7637,0.7614,0.7632,1483260000.0
2006-05-01 16:00:00,0.7633,0.7633,0.7601,0.761,1407840000.0
2006-05-01 17:00:00,0.7609,0.7617,0.7603,0.7606,1282140000.0
2006-05-01 18:00:00,0.7605,0.7619,0.7601,0.7618,905040000.0
2006-05-01 19:00:00,0.7619,0.7628,0.7611,0.7627,1231860000.0
2006-05-01 20:00:00,0.7628,0.7628,0.7612,0.7614,930180000.0
2006-05-01 21:00:00,0.7613,0.7618,0.7582,0.7592,1282140000.0
2006-05-01 22:00:00,0.7591,0.7607,0.7586,0.7598,1106160000.0
2006-05-01 23:00:00,0.7594,0.7606,0.7565,0.7568,1156440000.0
2006-05-02 00:00:00,0.7569,0.7576,0.7566,0.7573,1055880000.0
2006-05-02 01:00:00,0.7572,0.7573,0.7566,0.7567,879900000.0
2006-05-02 02:00:00,0.7568,0.7579,0.7567,0.7574,1206720000.0
2006-05-02 03:00:00,0.7573,0.758,0.7571,0.7571,1030740000.0
2006-05-02 04:00:00,0.7572,0.7576,0.7562,0.7563,1005600000.0
2006-05-02 05:00:00,0.7564,0.7565,0.7556,0.756,980460000.0
2006-05-02 06:00:00,0.7561,0.7568,0.7554,0.7567,1131300000.0
2006-05-02 07:00:00,0.7566,0.7573,0.7558,0.756,1156440000.0
2006-05-02 08:00:00,0.7559,0.7569,0.7552,0.7556,1382700000.0
2006-05-02 09:00:00,0.7557,0.7582,0.7557,0.7571,1407840000.0
2006-05-02 10:00:00,0.7572,0.7599,0.7571,0.7593,1156440000.0
2006-05-02 11:00:00,0.7594,0.7604,0.7593,0.7601,1106160000.0
2006-05-02 12:00:00,0.7602,0.7619,0.7601,0.7609,1332420000.0
2006-05-02 13:00:00,0.7608,0.7611,0.7594,0.7607,1307280000.0
2006-05-02 14:00:00,0.7608,0.7617,0.7607,0.7612,1131300000.0
2006-05-02 15:00:00,0.7611,0.7618,0.7606,0.7613,1282140000.0
2006-05-02 16:00:00,0.7614,0.7633,0.7607,0.7626,1231860000.0
2006-05-02 17:00:00,0.7625,0.7634,0.7623,0.7629,1206720000.0
2006-05-02 18:00:00,0.7628,0.7629,0.7602,0.7607,1357560000.0
2006-05-02 19:00:00,0.7609,0.7621,0.7607,0.7616,1081020000.0
2006-05-02 20:00:00,0.7613,0.7623,0.7611,0.7622,980460000.0
2006-05-02 21:00:00,0.7621,0.7624,0.7619,0.7622,703920000.0
2006-05-02 22:00:00,0.7621,0.7622,0.7617,0.7619,829620000.0
2006-05-02 23:00:00,0.7617,0.7621,0.7601,0.7602,930180000.0
2006-05-03 00:00:00,0.7603,0.7606,0.7599,0.7604,1005600000.0
2006-05-03 01:00:00,0.7605,0.7662,0.7604,0.7651,1432980000.0
2006-05-03 02:00:00,0.7652,0.7663,0.7648,0.7661,1307280000.0
2006-05-03 03:00:00,0.766,0.767,0.766,0.7665,1181580000.0
2006-05-03 04:00:00,0.7664,0.768,0.7661,0.7672,1181580000.0
2006-05-03 05:00:00,0.7673,0.7674,0.7665,0.7667,1156440000.0
2006-05-03 06:00:00,0.7666,0.7671,0.7663,0.7665,729060000.0
2006-05-03 07:00:00,0.7664,0.7674,0.7663,0.7673,1181580000.0
2006-05-03 08:00:00,0.7674,0.7687,0.7674,0.768,1432980000.0
2006-05-03 09:00:00,0.7681,0.7689,0.7677,0.7684,1307280000.0
2006-05-03 10:00:00,0.7683,0.7712,0.7678,0.7708,1432980000.0
2006-05-03 11:00:00,0.7709,0.7712,0.77,0.7703,1257000000.0
2006-05-03 12:00:00,0.7702,0.7704,0.769,0.7695,1257000000.0
2006-05-03 13:00:00,0.7697,0.7709,0.7694,0.7708,1407840000.0
2006-05-03 14:00:00,0.7707,0.7708,0.7686,0.7689,1458120000.0
2006-05-03 15:00:00,0.7688,0.7698,0.7686,0.7689,1432980000.0
2006-05-03 16:00:00,0.7688,0.77,0.7674,0.7694,1458120000.0
2006-05-03 17:00:00,0.7693,0.7717,0.7693,0.771,1483260000.0
2006-05-03 18:00:00,0.7709,0.7717,0.7703,0.7708,1432980000.0
2006-05-03 19:00:00,0.7707,0.7709,0.769,0.7691,1181580000.0
2006-05-03 20:00:00,0.7692,0.7709,0.769,0.7707,1156440000.0
2006-05-03 21:00:00,0.7708,0.7709,0.7701,0.7701,955320000.0
2006-05-03 22:00:00,0.7702,0.7712,0.7701,0.7709,754200000.0
2006-05-03 23:00:00,0.7708,0.7712,0.7695,0.7695,729060000.0
2006-05-04 00:00:00,0.7698,0.77,0.7682,0.7683,955320000.0
2006-05-04 01:00:00,0.7684,0.7693,0.7677,0.7693,1282140000.0
2006-05-04 02:00:00,0.7692,0.7693,0.7685,0.7687,1030740000.0
2006-05-04 03:00:00,0.7686,0.7687,0.7684,0.7685,703920000.0
2006-05-04 04:00:00,0.7684,0.7687,0.7681,0.7681,653640000.0
2006-05-04 05:00:00,0.7682,0.7682,0.7673,0.7673,829620000.0
2006-05-04 06:00:00,0.7674,0.7675,0.7672,0.7674,553080000.0
2006-05-04 07:00:00,0.7675,0.7675,0.7672,0.7674,653640000.0
2006-05-04 08:00:00,0.7673,0.7674,0.7654,0.7657,1458120000.0
2006-05-04 09:00:00,0.7658,0.7669,0.7652,0.7661,1282140000.0
2006-05-04 10:00:00,0.7662,0.7666,0.7658,0.7664,1357560000.0
2006-05-04 11:00:00,0.7663,0.767,0.7662,0.7666,1106160000.0
2006-05-04 12:00:00,0.7665,0.7688,0.7661,0.7688,1156440000.0
2006-05-04 13:00:00,0.7689,0.769,0.7673,0.7675,1307280000.0
2006-05-04 14:00:00,0.7677,0.7703,0.7677,0.7681,1357560000.0
2006-05-04 15:00:00,0.7682,0.7715,0.7682,0.7714,1382700000.0
2006-05-04 16:00:00,0.7713,0.7727,0.7711,0.7721,1432980000.0
2006-05-04 17:00:00,0.7722,0.7729,0.7715,0.7724,1357560000.0
2006-05-04 18:00:00,0.7723,0.7724,0.7703,0.7714,1282140000.0
2006-05-04 19:00:00,0.7713,0.7718,0.7707,0.7711,1307280000.0
2006-05-04 20:00:00,0.7712,0.7723,0.771,0.7718,1206720000.0
2006-05-04 21:00:00,0.7719,0.7722,0.7714,0.7718,1206720000.0
2006-05-04 22:00:00,0.7719,0.772,0.7713,0.7714,930180000.0
2006-05-04 23:00:00,0.7715,0.7725,0.7706,0.772,1106160000.0
2006-05-05 00:00:00,0.7721,0.7724,0.7696,0.7704,1206720000.0
2006-05-05 01:00:00,0.7705,0.7715,0.7703,0.7704,1282140000.0
2006-05-05 02:00:00,0.7705,0.771,0.7698,0.77,1131300000.0
2006-05-05 03:00:00,0.7701,0.7706,0.7678,0.768,1156440000.0
2006-05-05 04:00:00,0.7679,0.7685,0.7675,0.7682,1206720000.0
2006-05-05 05:00:00,0.7681,0.7683,0.7678,0.7682,955320000.0
2006-05-05 06:00:00,0.7683,0.7691,0.7681,0.7687,1181580000.0
2006-05-05 07:00:00,0.7688,0.769,0.768,0.768,1282140000.0
2006-05-05 08:00:00,0.7678,0.7686,0.7675,0.7682,1181580000.0
2006-05-05 09:00:00,0.7681,0.7696,0.7678,0.7693,1156440000.0
2006-05-05 10:00:00,0.7692,0.7695,0.7689,0.7695,1081020000.0
2006-05-05 11:00:00,0.7693,0.7695,0.7681,0.7688,1357560000.0
2006-05-05 12:00:00,0.7689,0.7693,0.7683,0.769,1282140000.0
2006-05-05 13:00:00,0.7692,0.7694,0.7683,0.7693,1407840000.0
2006-05-05 14:00:00,0.7694,0.7727,0.7688,0.7712,1483260000.0
2006-05-05 15:00:00,0.7711,0.7742,0.7711,0.7722,1508400000.0
2006-05-05 16:00:00,0.7721,0.7722,0.7701,0.7712,1458120000.0
2006-05-05 17:00:00,0.7711,0.7712,0.7698,0.7704,1508400000.0
2006-05-05 18:00:00,0.7703,0.7713,0.77,0.7713,1382700000.0
2006-05-05 19:00:00,0.7712,0.7717,0.7704,0.771,1231860000.0
2006-05-05 20:00:00,0.7709,0.7724,0.7704,0.7723,1307280000.0
2006-05-05 21:00:00,0.7724,0.7724,0.7714,0.7718,1055880000.0
2006-05-05 22:00:00,0.7719,0.7725,0.7714,0.772,1156440000.0
2006-05-08 00:00:00,0.7726,0.7732,0.7724,0.7725,1055880000.0
2006-05-08 01:00:00,0.7724,0.7728,0.7721,0.7723,1106160000.0
2006-05-08 02:00:00,0.7724,0.7726,0.7702,0.7704,1307280000.0
2006-05-08 03:00:00,0.7706,0.7716,0.7702,0.7705,1357560000.0
2006-05-08 04:00:00,0.7706,0.7713,0.7703,0.7708,1332420000.0
2006-05-08 05:00:00,0.7709,0.7713,0.7707,0.7708,955320000.0
2006-05-08 06:00:00,0.7709,0.7716,0.7702,0.7714,1257000000.0
2006-05-08 07:00:00,0.7713,0.7717,0.771,0.7711,1307280000.0
2006-05-08 08:00:00,0.7712,0.7719,0.7709,0.7711,1458120000.0
2006-05-08 09:00:00,0.7712,0.7726,0.7709,0.7721,1508400000.0
2006-05-08 10:00:00,0.772,0.7739,0.7716,0.7735,1432980000.0
2006-05-08 11:00:00,0.7734,0.7742,0.7731,0.7742,1432980000.0
2006-05-08 12:00:00,0.7741,0.7742,0.7715,0.772,1282140000.0
2006-05-08 13:00:00,0.7719,0.7733,0.7716,0.7732,1458120000.0
2006-05-08 14:00:00,0.7731,0.7738,0.7707,0.7712,1483260000.0
2006-05-08 15:00:00,0.7713,0.7713,0.7688,0.7691,1458120000.0
2006-05-08 16:00:00,0.7692,0.7698,0.7681,0.7689,1483260000.0
2006-05-08 17:00:00,0.769,0.7696,0.7685,0.7696,1206720000.0
2006-05-08 18:00:00,0.7695,0.7697,0.7679,0.7681,1508400000.0
2006-05-08 19:00:00,0.768,0.7683,0.7679,0.768,1257000000.0
2006-05-08 20:00:00,0.7682,0.7688,0.7677,0.7687,1307280000.0
2006-05-08 21:00:00,0.7686,0.7688,0.768,0.7682,1181580000.0
2006-05-08 22:00:00,0.7681,0.7687,0.7681,0.7683,1081020000.0
2006-05-08 23:00:00,0.7684,0.7687,0.7675,0.7676,854760000.0
2006-05-09 00:00:00,0.7675,0.7688,0.7671,0.7685,1231860000.0
2006-05-09 01:00:00,0.7686,0.769,0.768,0.769,1282140000.0
2006-05-09 02:00:00,0.7691,0.7696,0.7685,0.769,1483260000.0
2006-05-09 03:00:00,0.7689,0.7693,0.7682,0.7683,1106160000.0
2006-05-09 04:00:00,0.7685,0.7686,0.7668,0.7668,1156440000.0
2006-05-09 05:00:00,0.7669,0.7678,0.7667,0.7672,1282140000.0
2006-05-09 06:00:00,0.7673,0.7685,0.7673,0.7682,1231860000.0
2006-05-09 07:00:00,0.7683,0.7694,0.7683,0.7688,1382700000.0
2006-05-09 08:00:00,0.7687,0.7691,0.7667,0.7671,1483260000.0
2006-05-09 09:00:00,0.767,0.7672,0.7648,0.7648,1508400000.0
2006-05-09 10:00:00,0.7647,0.7647,0.7632,0.7642,1458120000.0
2006-05-09 11:00:00,0.7641,0.7646,0.7635,0.7643,1458120000.0
2006-05-09 12:00:00,0.7642,0.766,0.7637,0.7656,1483260000.0
2006-05-09 13:00:00,0.7655,0.7687,0.7655,0.7681,1508400000.0
2006-05-09 14:00:00,0.7682,0.7695,0.7675,0.7693,1483260000.0
2006-05-09 15:00:00,0.7692,0.7732,0.7692,0.7729,1432980000.0
2006-05-09 16:00:00,0.7728,0.774,0.7724,0.7729,1458120000.0
2006-05-09 17:00:00,0.7728,0.7738,0.772,0.7722,1458120000.0
2006-05-09 18:00:00,0.7723,0.7732,0.7721,0.7724,1432980000.0
2006-05-09 19:00:00,0.7723,0.7739,0.7722,0.773,1458120000.0
2006-05-09 20:00:00,0.7731,0.7737,0.773,0.7736,1332420000.0
2006-05-09 21:00:00,0.7737,0.774,0.7731,0.7734,1307280000.0
2006-05-09 22:00:00,0.7733,0.7742,0.7732,0.7738,1181580000.0
2006-05-09 23:00:00,0.7737,0.7746,0.7733,0.7746,1282140000.0
2006-05-10 00:00:00,0.7745,0.7747,0.7734,0.7742,1257000000.0
2006-05-10 01:00:00,0.7741,0.7741,0.7726,0.7736,1382700000.0
2006-05-10 02:00:00,0.7735,0.7737,0.7722,0.7731,1357560000.0
2006-05-10 03:00:00,0.7732,0.7732,0.7722,0.7725,1206720000.0
2006-05-10 04:00:00,0.7726,0.7729,0.7723,0.7724,1055880000.0
2006-05-10 05:00:00,0.7723,0.7724,0.7714,0.7723,1106160000.0
2006-05-10 06:00:00,0.7724,0.7724,0.7716,0.7719,1156440000.0
2006-05-10 07:00:00,0.772,0.7726,0.7715,0.7719,1307280000.0
2006-05-10 08:00:00,0.7718,0.7729,0.7709,0.7723,1508400000.0
2006-05-10 09:00:00,0.7722,0.7733,0.7721,0.773,1458120000.0
2006-05-10 10:00:00,0.7731,0.7731,0.7713,0.7717,1432980000.0
2006-05-10 11:00:00,0.7718,0.7727,0.771,0.7726,1458120000.0
2006-05-10 12:00:00,0.7727,0.7734,0.7724,0.7734,1382700000.0
2006-05-10 13:00:00,0.7731,0.7766,0.7731,0.7762,1357560000.0
2006-05-10 14:00:00,0.7763,0.7763,0.7745,0.7755,1458120000.0
2006-05-10 15:00:00,0.7756,0.7759,0.7742,0.7749,1357560000.0
2006-05-10 16:00:00,0.7748,0.7767,0.7746,0.775,1483260000.0
2006-05-10 17:00:00,0.7751,0.776,0.7741,0.776,1458120000.0
2006-05-10 18:00:00,0.7759,0.7763,0.7754,0.7755,1307280000.0
2006-05-10 19:00:00,0.7756,0.7761,0.7753,0.7755,1432980000.0
2006-05-10 20:00:00,0.7756,0.7761,0.7724,0.776,1483260000.0
2006-05-10 21:00:00,0.7761,0.7762,0.7747,0.776,1357560000.0
2006-05-10 22:00:00,0.7761,0.7763,0.7741,0.7744,1307280000.0
2006-05-10 23:00:00,0.7743,0.7749,0.7729,0.7739,1282140000.0
2006-05-11 00:00:00,0.774,0.7743,0.773,0.7734,1332420000.0
2006-05-11 01:00:00,0.7733,0.7734,0.7706,0.7716,1382700000.0
2006-05-11 02:00:00,0.7715,0.772,0.7704,0.7709,1432980000.0
2006-05-11 03:00:00,0.771,0.771,0.768,0.7691,1432980000.0
2006-05-11 04:00:00,0.7692,0.7707,0.7691,0.7706,1432980000.0
2006-05-11 05:00:00,0.7707,0.7717,0.7694,0.77,1307280000.0
2006-05-11 06:00:00,0.7699,0.7706,0.7697,0.7703,1307280000.0
2006-05-11 07:00:00,0.7704,0.7717,0.77,0.7711,1458120000.0
2006-05-11 08:00:00,0.7712,0.7721,0.7708,0.7714,1508400000.0
2006-05-11 09:00:00,0.7715,0.7723,0.7694,0.7701,1483260000.0
2006-05-11 10:00:00,0.7702,0.7722,0.7699,0.7716,1432980000.0
2006-05-11 11:00:00,0.7715,0.773,0.7714,0.7719,1432980000.0
2006-05-11 12:00:00,0.772,0.7721,0.771,0.7713,1458120000.0
2006-05-11 13:00:00,0.7712,0.7716,0.7696,0.7704,1458120000.0
2006-05-11 14:00:00,0.7705,0.7741,0.7705,0.7729,1508400000.0
2006-05-11 15:00:00,0.773,0.7758,0.7728,0.7755,1508400000.0
2006-05-11 16:00:00,0.7754,0.7778,0.7749,0.7764,1483260000.0
2006-05-11 17:00:00,0.7763,0.7784,0.7759,0.7779,1483260000.0
2006-05-11 18:00:00,0.778,0.7791,0.7771,0.7779,1483260000.0
2006-05-11 19:00:00,0.778,0.778,0.7761,0.7768,1432980000.0
2006-05-11 20:00:00,0.7767,0.7772,0.7766,0.777,1181580000.0
2006-05-11 21:00:00,0.7769,0.7772,0.7762,0.7766,1156440000.0
2006-05-11 22:00:00,0.7767,0.7768,0.7751,0.7757,1307280000.0
2006-05-11 23:00:00,0.7756,0.7759,0.7751,0.7752,1055880000.0
2006-05-12 00:00:00,0.7753,0.7764,0.775,0.7761,1106160000.0
2006-05-12 01:00:00,0.7762,0.778,0.7761,0.7764,1257000000.0
2006-05-12 02:00:00,0.7765,0.7781,0.7763,0.7773,1458120000.0
2006-05-12 03:00:00,0.7772,0.7773,0.7763,0.7767,1282140000.0
2006-05-12 04:00:00,0.7766,0.7769,0.7764,0.7765,1206720000.0
2006-05-12 05:00:00,0.7766,0.7768,0.7761,0.7764,1156440000.0
2006-05-12 06:00:00,0.7763,0.7769,0.7761,0.7767,1156440000.0
2006-05-12 07:00:00,0.7768,0.7771,0.7759,0.7768,1483260000.0
2006-05-12 08:00:00,0.7769,0.7769,0.7758,0.7764,1483260000.0
2006-05-12 09:00:00,0.7763,0.7772,0.7761,0.7763,1483260000.0
2006-05-12 10:00:00,0.7762,0.7764,0.7752,0.776,1458120000.0
2006-05-12 11:00:00,0.7759,0.7767,0.7739,0.7759,1483260000.0
2006-05-12 12:00:00,0.776,0.7764,0.7753,0.7757,1483260000.0
2006-05-12 13:00:00,0.7756,0.7767,0.775,0.7761,1483260000.0
2006-05-12 14:00:00,0.776,0.7787,0.7747,0.7781,1508400000.0
2006-05-12 15:00:00,0.778,0.7786,0.7758,0.7759,1483260000.0
2006-05-12 16:00:00,0.7758,0.7775,0.774,0.7742,1508400000.0
2006-05-12 17:00:00,0.7741,0.7753,0.7714,0.7724,1483260000.0
2006-05-12 18:00:00,0.7725,0.7726,0.7698,0.7708,1407840000.0
2006-05-12 19:00:00,0.771,0.7727,0.7709,0.7726,1332420000.0
2006-05-12 20:00:00,0.7725,0.7736,0.7725,0.7736,1382700000.0
2006-05-12 21:00:00,0.7737,0.7745,0.773,0.7735,1231860000.0
2006-05-12 22:00:00,0.7734,0.7737,0.7725,0.7728,1206720000.0
2006-05-15 00:00:00,0.774,0.7747,0.7702,0.7726,1307280000.0
2006-05-15 01:00:00,0.7725,0.7731,0.7713,0.773,1307280000.0
2006-05-15 02:00:00,0.7729,0.7729,0.7703,0.7706,1307280000.0
2006-05-15 03:00:00,0.7707,0.773,0.7707,0.7714,1332420000.0
2006-05-15 04:00:00,0.7715,0.7718,0.7681,0.7687,1407840000.0
2006-05-15 05:00:00,0.7688,0.7694,0.7687,0.7691,1131300000.0
2006-05-15 06:00:00,0.7692,0.7702,0.7691,0.77,1257000000.0
2006-05-15 07:00:00,0.7701,0.771,0.77,0.7703,1257000000.0
2006-05-15 08:00:00,0.7702,0.7705,0.766,0.766,1483260000.0
2006-05-15 09:00:00,0.7661,0.7664,0.7644,0.7645,1407840000.0
2006-05-15 10:00:00,0.7644,0.7644,0.7606,0.7619,1483260000.0
2006-05-15 11:00:00,0.762,0.7626,0.7611,0.7619,1432980000.0
2006-05-15 12:00:00,0.762,0.7622,0.7608,0.7609,1257000000.0
2006-05-15 13:00:00,0.7608,0.7628,0.7608,0.7628,1407840000.0
2006-05-15 14:00:00,0.7629,0.7655,0.7627,0.7655,1483260000.0
2006-05-15 15:00:00,0.7657,0.766,0.7637,0.765,1432980000.0
2006-05-15 16:00:00,0.7651,0.7651,0.7636,0.7636,1407840000.0
2006-05-15 17:00:00,0.7635,0.7648,0.7619,0.7624,1432980000.0
2006-05-15 18:00:00,0.7625,0.7627,0.7613,0.7617,1181580000.0
2006-05-15 19:00:00,0.7618,0.7624,0.761,0.7619,1332420000.0
2006-05-15 20:00:00,0.7618,0.7619,0.7605,0.7606,1332420000.0
2006-05-15 21:00:00,0.7607,0.7611,0.7601,0.7603,1307280000.0
2006-05-15 22:00:00,0.7604,0.7607,0.7593,0.7604,1382700000.0
2006-05-15 23:00:00,0.7602,0.7615,0.76,0.7606,1181580000.0
2006-05-16 00:00:00,0.7605,0.7616,0.7605,0.7607,1231860000.0
2006-05-16 01:00:00,0.7605,0.7612,0.7598,0.7607,1206720000.0
2006-05-16 02:00:00,0.7608,0.7629,0.7608,0.7625,1382700000.0
2006-05-16 03:00:00,0.7624,0.7635,0.7617,0.7633,1483260000.0
2006-05-16 04:00:00,0.7632,0.7635,0.7624,0.7631,1357560000.0
2006-05-16 05:00:00,0.7632,0.7646,0.7632,0.7645,1332420000.0
2006-05-16 06:00:00,0.7644,0.7644,0.7626,0.7627,1508400000.0
2006-05-16 07:00:00,0.7628,0.7634,0.7621,0.7625,1458120000.0
2006-05-16 08:00:00,0.7626,0.7629,0.7606,0.7615,1508400000.0
2006-05-16 09:00:00,0.7616,0.7626,0.7609,0.7621,1458120000.0
2006-05-16 10:00:00,0.7622,0.7622,0.7603,0.7611,1458120000.0
2006-05-16 11:00:00,0.761,0.7619,0.7601,0.7619,1458120000.0
2006-05-16 12:00:00,0.7618,0.7622,0.7612,0.7615,1432980000.0
2006-05-16 13:00:00,0.7616,0.7625,0.7615,0.7617,1432980000.0
2006-05-16 14:00:00,0.7616,0.7656,0.7613,0.7651,1458120000.0
2006-05-16 15:00:00,0.7652,0.7668,0.765,0.7668,1508400000.0
2006-05-16 16:00:00,0.7667,0.7676,0.7665,0.7674,1432980000.0
2006-05-16 17:00:00,0.7673,0.7673,0.7652,0.7653,1508400000.0
2006-05-16 18:00:00,0.7655,0.7665,0.7651,0.766,1458120000.0
2006-05-16 19:00:00,0.7661,0.7672,0.7659,0.7672,1357560000.0
2006-05-16 20:00:00,0.7673,0.7689,0.7669,0.7686,1432980000.0
2006-05-16 21:00:00,0.7688,0.7688,0.7677,0.7679,1382700000.0
2006-05-16 22:00:00,0.7678,0.7679,0.767,0.7672,1206720000.0
2006-05-16 23:00:00,0.7673,0.7675,0.766,0.7668,1231860000.0
2006-05-17 00:00:00,0.7667,0.7673,0.7667,0.7668,1055880000.0
2006-05-17 01:00:00,0.7669,0.7678,0.7667,0.767,1055880000.0
2006-05-17 02:00:00,0.7669,0.7677,0.7662,0.7674,1357560000.0
2006-05-17 03:00:00,0.7675,0.7687,0.7672,0.7684,1307280000.0
2006-05-17 04:00:00,0.7683,0.7685,0.7675,0.7676,1307280000.0
2006-05-17 05:00:00,0.7677,0.7693,0.7677,0.7687,1307280000.0
2006-05-17 06:00:00,0.7688,0.7689,0.7681,0.7683,1030740000.0
2006-05-17 07:00:00,0.7684,0.7691,0.7678,0.7691,1432980000.0
2006-05-17 08:00:00,0.769,0.7692,0.7681,0.7689,1407840000.0
2006-05-17 09:00:00,0.769,0.7722,0.7689,0.7712,1332420000.0
2006-05-17 10:00:00,0.7711,0.7714,0.7707,0.7714,1407840000.0
2006-05-17 11:00:00,0.7713,0.7723,0.7712,0.7715,1483260000.0
2006-05-17 12:00:00,0.7716,0.7722,0.771,0.7718,1307280000.0
2006-05-17 13:00:00,0.772,0.7723,0.7708,0.7708,1407840000.0
2006-05-17 14:00:00,0.7707,0.7714,0.7684,0.7688,1483260000.0
2006-05-17 15:00:00,0.7689,0.7696,0.7664,0.767,1483260000.0
2006-05-17 16:00:00,0.7669,0.7678,0.7618,0.7629,1483260000.0
2006-05-17 17:00:00,0.7631,0.7634,0.7588,0.759,1508400000.0
2006-05-17 18:00:00,0.7593,0.7612,0.7591,0.7609,1307280000.0
2006-05-17 19:00:00,0.7608,0.7609,0.7595,0.7595,1156440000.0
2006-05-17 20:00:00,0.7596,0.7601,0.7574,0.7599,1432980000.0
2006-05-17 21:00:00,0.7598,0.7598,0.7581,0.7592,1407840000.0
2006-05-17 22:00:00,0.7591,0.7595,0.7581,0.7582,1307280000.0
2006-05-17 23:00:00,0.7583,0.7584,0.7571,0.7576,1407840000.0
2006-05-18 00:00:00,0.7578,0.7593,0.7572,0.759,1307280000.0
2006-05-18 01:00:00,0.7589,0.7596,0.7583,0.7585,1332420000.0
2006-05-18 02:00:00,0.7584,0.7598,0.7583,0.7587,1332420000.0
2006-05-18 03:00:00,0.7586,0.7605,0.7585,0.7605,1307280000.0
2006-05-18 04:00:00,0.7606,0.7617,0.7605,0.7615,1181580000.0
2006-05-18 05:00:00,0.7613,0.7614,0.7605,0.7607,1055880000.0
2006-05-18 06:00:00,0.7608,0.7609,0.7597,0.7607,1307280000.0
2006-05-18 07:00:00,0.7606,0.7612,0.7598,0.7598,1382700000.0
2006-05-18 08:00:00,0.7597,0.76,0.7582,0.7589,1508400000.0
2006-05-18 09:00:00,0.7588,0.7601,0.7586,0.7599,1357560000.0
2006-05-18 10:00:00,0.76,0.764,0.7599,0.7638,1432980000.0
2006-05-18 11:00:00,0.7639,0.7648,0.7636,0.764,1432980000.0
2006-05-18 12:00:00,0.7641,0.7641,0.763,0.7631,1257000000.0
2006-05-18 13:00:00,0.7632,0.7635,0.7615,0.762,1458120000.0
2006-05-18 14:00:00,0.7621,0.7653,0.7619,0.7639,1407840000.0
2006-05-18 15:00:00,0.764,0.7673,0.7635,0.766,1407840000.0
2006-05-18 16:00:00,0.7659,0.7671,0.7652,0.7665,1382700000.0
2006-05-18 17:00:00,0.7664,0.7669,0.7637,0.7648,1432980000.0
2006-05-18 18:00:00,0.7649,0.7667,0.7641,0.7667,1432980000.0
2006-05-18 19:00:00,0.7668,0.7671,0.7646,0.7646,1231860000.0
2006-05-18 20:00:00,0.7645,0.7646,0.7626,0.7632,1307280000.0
2006-05-18 21:00:00,0.7633,0.7645,0.7633,0.7639,1055880000.0
2006-05-18 22:00:00,0.7637,0.7641,0.7628,0.764,1357560000.0
2006-05-18 23:00:00,0.7641,0.7655,0.7637,0.7645,1282140000.0
2006-05-19 00:00:00,0.7647,0.765,0.7635,0.7636,1055880000.0
2006-05-19 01:00:00,0.7637,0.7645,0.7631,0.7643,1282140000.0
2006-05-19 02:00:00,0.7642,0.765,0.7625,0.7631,1332420000.0
2006-05-19 03:00:00,0.7632,0.7633,0.7624,0.7625,1206720000.0
2006-05-19 04:00:00,0.7623,0.7626,0.7621,0.7625,1206720000.0
2006-05-19 05:00:00,0.7624,0.7632,0.7622,0.7631,1332420000.0
2006-05-19 06:00:00,0.763,0.7636,0.7629,0.763,1357560000.0
2006-05-19 07:00:00,0.7631,0.7633,0.7623,0.7631,1282140000.0
2006-05-19 08:00:00,0.763,0.7637,0.7622,0.7624,1458120000.0
2006-05-19 09:00:00,0.7623,0.7627,0.7605,0.7606,1357560000.0
2006-05-19 10:00:00,0.7605,0.7612,0.7602,0.7611,1432980000.0
2006-05-19 11:00:00,0.7612,0.7617,0.7604,0.7607,1483260000.0
2006-05-19 12:00:00,0.7606,0.7611,0.76,0.7602,1231860000.0
2006-05-19 13:00:00,0.7601,0.761,0.7601,0.7606,1206720000.0
2006-05-19 14:00:00,0.7608,0.7609,0.7541,0.7541,1332420000.0
2006-05-19 15:00:00,0.754,0.7563,0.7538,0.7563,1508400000.0
2006-05-19 16:00:00,0.7564,0.7564,0.7525,0.7543,1508400000.0
2006-05-19 17:00:00,0.7542,0.7569,0.7532,0.7568,1432980000.0
2006-05-19 18:00:00,0.7567,0.7575,0.7561,0.7574,1282140000.0
2006-05-19 19:00:00,0.7573,0.7573,0.7561,0.7569,1231860000.0
2006-05-19 20:00:00,0.7568,0.7573,0.7562,0.757,1131300000.0
2006-05-19 21:00:00,0.7571,0.7575,0.757,0.7573,854760000.0
2006-05-19 22:00:00,0.7572,0.7581,0.757,0.7581,1131300000.0
2006-05-22 00:00:00,0.7562,0.7567,0.756,0.7564,779340000.0
2006-05-22 01:00:00,0.7565,0.7565,0.7551,0.7553,955320000.0
2006-05-22 02:00:00,0.7552,0.7553,0.7532,0.7534,1257000000.0
2006-05-22 03:00:00,0.7535,0.754,0.7529,0.7539,1231860000.0
2006-05-22 04:00:00,0.7538,0.7541,0.7529,0.753,1156440000.0
2006-05-22 05:00:00,0.7529,0.7544,0.752,0.7532,1156440000.0
2006-05-22 06:00:00,0.7531,0.7532,0.7515,0.7522,1206720000.0
2006-05-22 07:00:00,0.7523,0.7524,0.7505,0.7506,1307280000.0
2006-05-22 08:00:00,0.7507,0.7512,0.7474,0.7477,1432980000.0
2006-05-22 09:00:00,0.7476,0.7496,0.7466,0.7488,1432980000.0
2006-05-22 10:00:00,0.7487,0.7491,0.7474,0.7485,1432980000.0
2006-05-22 11:00:00,0.7486,0.7504,0.7481,0.7503,1382700000.0
2006-05-22 12:00:00,0.7502,0.7512,0.7497,0.7499,1458120000.0
2006-05-22 13:00:00,0.7498,0.7511,0.7494,0.7508,1005600000.0
2006-05-22 14:00:00,0.7509,0.7509,0.749,0.7492,1332420000.0
2006-05-22 15:00:00,0.7493,0.7502,0.7483,0.7498,1357560000.0
2006-05-22 16:00:00,0.7499,0.7518,0.7498,0.7504,1458120000.0
2006-05-22 17:00:00,0.7505,0.7524,0.7493,0.7508,1407840000.0
2006-05-22 18:00:00,0.7507,0.7522,0.7502,0.7517,1282140000.0
2006-05-22 19:00:00,0.7518,0.7529,0.7517,0.7523,1106160000.0
2006-05-22 20:00:00,0.7525,0.7538,0.7523,0.7532,1231860000.0
2006-05-22 21:00:00,0.7531,0.7533,0.7528,0.7529,703920000.0
2006-05-22 22:00:00,0.753,0.7537,0.7528,0.7535,955320000.0
2006-05-22 23:00:00,0.7537,0.7547,0.7533,0.7537,854760000.0
2006-05-23 00:00:00,0.7539,0.7546,0.7529,0.7531,930180000.0
2006-05-23 01:00:00,0.7532,0.7532,0.752,0.7525,1332420000.0
2006-05-23 02:00:00,0.7526,0.7531,0.7518,0.7522,1257000000.0
2006-05-23 03:00:00,0.7523,0.754,0.7512,0.7537,1206720000.0
2006-05-23 04:00:00,0.7538,0.7545,0.7532,0.7542,1231860000.0
2006-05-23 05:00:00,0.7543,0.7545,0.753,0.753,1005600000.0
2006-05-23 06:00:00,0.7531,0.7533,0.7514,0.7532,1307280000.0
2006-05-23 07:00:00,0.7533,0.7539,0.7526,0.7537,1357560000.0
2006-05-23 08:00:00,0.7538,0.7539,0.7521,0.7531,1382700000.0
2006-05-23 09:00:00,0.7532,0.7548,0.7529,0.7544,1257000000.0
2006-05-23 10:00:00,0.7543,0.7555,0.754,0.7553,1332420000.0
2006-05-23 11:00:00,0.7552,0.7563,0.7533,0.7539,1282140000.0
2006-05-23 12:00:00,0.754,0.7553,0.7539,0.7545,1131300000.0
2006-05-23 13:00:00,0.7546,0.7555,0.7543,0.7555,1005600000.0
2006-05-23 14:00:00,0.7557,0.7557,0.7522,0.7525,1081020000.0
2006-05-23 15:00:00,0.7526,0.7543,0.7521,0.7538,1382700000.0
2006-05-23 16:00:00,0.7539,0.7557,0.7533,0.7551,1407840000.0
2006-05-23 17:00:00,0.755,0.7552,0.7539,0.7546,1357560000.0
2006-05-23 18:00:00,0.7545,0.7568,0.7545,0.7565,1458120000.0
2006-05-23 19:00:00,0.7566,0.7591,0.7564,0.7583,1181580000.0
2006-05-23 20:00:00,0.7584,0.7592,0.7582,0.7589,1206720000.0
2006-05-23 21:00:00,0.7588,0.7593,0.7561,0.7568,1282140000.0
2006-05-23 22:00:00,0.7569,0.757,0.7517,0.7519,1458120000.0
2006-05-23 23:00:00,0.7515,0.7532,0.75,0.7508,1458120000.0
2006-05-24 00:00:00,0.7507,0.7522,0.7491,0.7507,1257000000.0
2006-05-24 01:00:00,0.7509,0.7518,0.7493,0.7504,1332420000.0
2006-05-24 02:00:00,0.7505,0.7515,0.7494,0.7496,1407840000.0
2006-05-24 03:00:00,0.7497,0.7515,0.7496,0.7507,1231860000.0
2006-05-24 04:00:00,0.7506,0.753,0.7505,0.7526,1407840000.0
2006-05-24 05:00:00,0.7525,0.7529,0.7511,0.7513,1081020000.0
2006-05-24 06:00:00,0.7512,0.7514,0.7504,0.7507,1055880000.0
2006-05-24 07:00:00,0.7509,0.7522,0.7507,0.7512,1357560000.0
2006-05-24 08:00:00,0.7511,0.7539,0.7508,0.7533,1432980000.0
2006-05-24 09:00:00,0.7534,0.7553,0.753,0.7543,1407840000.0
2006-05-24 10:00:00,0.7542,0.7554,0.7541,0.7548,1432980000.0
2006-05-24 11:00:00,0.7549,0.7551,0.7539,0.7546,1257000000.0
2006-05-24 12:00:00,0.7547,0.756,0.7542,0.755,1030740000.0
2006-05-24 13:00:00,0.7549,0.755,0.7535,0.7541,1332420000.0
2006-05-24 14:00:00,0.7542,0.756,0.7539,0.7553,1432980000.0
2006-05-24 15:00:00,0.7554,0.7555,0.7526,0.7549,1483260000.0
2006-05-24 16:00:00,0.7548,0.7552,0.7513,0.7514,1483260000.0
2006-05-24 17:00:00,0.7513,0.7529,0.7507,0.7526,1332420000.0
2006-05-24 18:00:00,0.7525,0.7528,0.7507,0.7515,1483260000.0
2006-05-24 19:00:00,0.7517,0.752,0.7512,0.752,1106160000.0
2006-05-24 20:00:00,0.7519,0.7532,0.7518,0.7529,1181580000.0
2006-05-24 21:00:00,0.7528,0.7543,0.7522,0.7534,1005600000.0
2006-05-24 22:00:00,0.7533,0.7534,0.7521,0.7524,1081020000.0
2006-05-24 23:00:00,0.7522,0.7537,0.7515,0.7532,1055880000.0
2006-05-25 00:00:00,0.753,0.7539,0.7523,0.7524,779340000.0
2006-05-25 01:00:00,0.7525,0.7532,0.7524,0.7527,1156440000.0
2006-05-25 02:00:00,0.7528,0.7537,0.7523,0.7526,1206720000.0
2006-05-25 03:00:00,0.7525,0.7526,0.7515,0.7522,1131300000.0
2006-05-25 04:00:00,0.7523,0.7525,0.7515,0.7523,1106160000.0
2006-05-25 05:00:00,0.7522,0.7525,0.7513,0.7515,1081020000.0
2006-05-25 06:00:00,0.7517,0.7518,0.7505,0.7512,1055880000.0
2006-05-25 07:00:00,0.7511,0.7522,0.7511,0.7519,879900000.0
2006-05-25 08:00:00,0.7518,0.7537,0.7515,0.7532,1407840000.0
2006-05-25 09:00:00,0.7531,0.7551,0.7528,0.7537,1231860000.0
2006-05-25 10:00:00,0.7538,0.7574,0.7538,0.7564,1432980000.0
2006-05-25 11:00:00,0.7563,0.757,0.7558,0.7565,1407840000.0
2006-05-25 12:00:00,0.7566,0.7568,0.7558,0.7564,1231860000.0
2006-05-25 13:00:00,0.7563,0.7573,0.7561,0.7569,1332420000.0
2006-05-25 14:00:00,0.757,0.7588,0.7554,0.7578,1458120000.0
2006-05-25 15:00:00,0.7577,0.7579,0.7563,0.7574,1407840000.0
2006-05-25 16:00:00,0.7573,0.7577,0.7561,0.7561,1458120000.0
2006-05-25 17:00:00,0.7562,0.7584,0.7561,0.7584,1231860000.0
2006-05-25 18:00:00,0.7582,0.7585,0.757,0.7573,955320000.0
2006-05-25 19:00:00,0.7574,0.7598,0.7573,0.7597,1156440000.0
2006-05-25 20:00:00,0.7598,0.7608,0.7593,0.7607,1332420000.0
2006-05-25 21:00:00,0.7608,0.7609,0.7603,0.7605,1055880000.0
2006-05-25 22:00:00,0.7606,0.7606,0.76,0.7602,1106160000.0
2006-05-25 23:00:00,0.7601,0.762,0.76,0.7614,1231860000.0
2006-05-26 00:00:00,0.7615,0.7615,0.7603,0.7606,729060000.0
2006-05-26 01:00:00,0.7605,0.7606,0.7599,0.7602,1156440000.0
2006-05-26 02:00:00,0.7601,0.7608,0.76,0.7603,1081020000.0
2006-05-26 03:00:00,0.7602,0.7603,0.7593,0.7593,1131300000.0
2006-05-26 04:00:00,0.7594,0.7601,0.7591,0.7591,1030740000.0
2006-05-26 05:00:00,0.7587,0.759,0.7581,0.7587,1156440000.0
2006-05-26 06:00:00,0.7588,0.7591,0.7583,0.7588,930180000.0
2006-05-26 07:00:00,0.7586,0.7591,0.7583,0.759,1156440000.0
2006-05-26 08:00:00,0.7589,0.7599,0.7583,0.7588,1407840000.0
2006-05-26 09:00:00,0.7589,0.7601,0.7586,0.76,1332420000.0
2006-05-26 10:00:00,0.7599,0.7609,0.7598,0.76,1332420000.0
2006-05-26 11:00:00,0.7601,0.7601,0.7592,0.7593,1005600000.0
2006-05-26 12:00:00,0.7594,0.7594,0.7583,0.759,1005600000.0
2006-05-26 13:00:00,0.7591,0.7594,0.7583,0.7584,905040000.0
2006-05-26 14:00:00,0.7585,0.7602,0.7573,0.7595,1432980000.0
2006-05-26 15:00:00,0.7597,0.7598,0.7565,0.7573,1332420000.0
2006-05-26 16:00:00,0.7574,0.7582,0.7559,0.7563,1483260000.0
2006-05-26 17:00:00,0.7564,0.7582,0.7562,0.7575,1407840000.0
2006-05-26 18:00:00,0.7577,0.7581,0.7572,0.7579,980460000.0
2006-05-26 19:00:00,0.7582,0.7583,0.7572,0.7575,930180000.0
2006-05-26 20:00:00,0.7577,0.7578,0.7573,0.7573,427380000.0
2006-05-26 21:00:00,0.7574,0.7577,0.7571,0.7571,477660000.0
2006-05-26 22:00:00,0.7572,0.758,0.7568,0.7573,1156440000.0
2006-05-29 00:00:00,0.7572,0.7573,0.7568,0.7569,703920000.0
2006-05-29 01:00:00,0.757,0.7579,0.7569,0.7574,1055880000.0
2006-05-29 02:00:00,0.7575,0.758,0.7572,0.758,1055880000.0
2006-05-29 03:00:00,0.7579,0.758,0.7575,0.7577,1005600000.0
2006-05-29 04:00:00,0.7578,0.7582,0.7576,0.758,1106160000.0
2006-05-29 05:00:00,0.7579,0.7583,0.7576,0.7579,1055880000.0
2006-05-29 06:00:00,0.7571,0.7582,0.7571,0.7579,854760000.0
2006-05-29 07:00:00,0.758,0.7583,0.7576,0.7576,1282140000.0
2006-05-29 08:00:00,0.7577,0.7582,0.7574,0.758,1206720000.0
2006-05-29 09:00:00,0.7579,0.7591,0.7577,0.7591,1257000000.0
2006-05-29 10:00:00,0.759,0.759,0.7578,0.7583,1030740000.0
2006-05-29 11:00:00,0.7584,0.7588,0.758,0.7583,1231860000.0
2006-05-29 12:00:00,0.7582,0.7586,0.7578,0.7579,1181580000.0
2006-05-29 13:00:00,0.758,0.7587,0.7579,0.7586,1282140000.0
2006-05-29 14:00:00,0.7585,0.7594,0.7585,0.7589,1131300000.0
2006-05-29 15:00:00,0.7591,0.7592,0.7589,0.7589,1005600000.0
2006-05-29 16:00:00,0.759,0.7591,0.7583,0.7587,1181580000.0
2006-05-29 17:00:00,0.7588,0.7591,0.7581,0.7584,1282140000.0
2006-05-29 18:00:00,0.7585,0.7586,0.7582,0.7582,779340000.0
2006-05-29 19:00:00,0.7584,0.7585,0.7582,0.7582,452520000.0
2006-05-29 20:00:00,0.7583,0.7584,0.758,0.7582,251400000.0
2006-05-29 21:00:00,0.7583,0.7584,0.758,0.758,301680000.0
2006-05-29 22:00:00,0.7582,0.7583,0.758,0.7581,226260000.0
2006-05-29 23:00:00,0.7583,0.7592,0.7581,0.7589,226260000.0
2006-05-30 00:00:00,0.7587,0.759,0.7585,0.7587,628500000.0
2006-05-30 01:00:00,0.7585,0.7591,0.758,0.758,905040000.0
2006-05-30 02:00:00,0.7581,0.7584,0.757,0.757,955320000.0
2006-05-30 03:00:00,0.7571,0.7589,0.7568,0.7589,1055880000.0
2006-05-30 04:00:00,0.7588,0.7607,0.7585,0.7603,1030740000.0
2006-05-30 05:00:00,0.7605,0.762,0.7602,0.7602,1307280000.0
2006-05-30 06:00:00,0.7601,0.7612,0.7601,0.761,1206720000.0
2006-05-30 07:00:00,0.7609,0.7617,0.7607,0.7616,1206720000.0
2006-05-30 08:00:00,0.7615,0.7631,0.7615,0.7626,1282140000.0
2006-05-30 09:00:00,0.7627,0.764,0.7626,0.7636,1432980000.0
2006-05-30 10:00:00,0.7637,0.7642,0.763,0.7636,1432980000.0
2006-05-30 11:00:00,0.7635,0.7639,0.7626,0.7628,1458120000.0
2006-05-30 12:00:00,0.7627,0.7631,0.7625,0.7628,1307280000.0
2006-05-30 13:00:00,0.7629,0.7633,0.7612,0.7616,1382700000.0
2006-05-30 14:00:00,0.7615,0.7624,0.7609,0.7621,1483260000.0
2006-05-30 15:00:00,0.7622,0.7639,0.7615,0.7639,1307280000.0
2006-05-30 16:00:00,0.7638,0.7646,0.7625,0.7633,1307280000.0
2006-05-30 17:00:00,0.7632,0.7633,0.7616,0.7617,1407840000.0
2006-05-30 18:00:00,0.7618,0.7636,0.761,0.7631,1382700000.0
2006-05-30 19:00:00,0.763,0.763,0.7615,0.7619,1257000000.0
2006-05-30 20:00:00,0.7618,0.7626,0.7613,0.7625,1382700000.0
2006-05-30 21:00:00,0.7624,0.7626,0.7619,0.7621,1131300000.0
2006-05-30 22:00:00,0.762,0.7623,0.7616,0.7622,1181580000.0
2006-05-30 23:00:00,0.7623,0.7625,0.7615,0.7616,1156440000.0
2006-05-31 00:00:00,0.7617,0.7617,0.7609,0.7613,980460000.0
2006-05-31 01:00:00,0.7614,0.7619,0.7609,0.7612,1307280000.0
2006-05-31 02:00:00,0.7613,0.7615,0.7604,0.7609,1458120000.0
2006-05-31 03:00:00,0.7608,0.763,0.7607,0.7624,1483260000.0
2006-05-31 04:00:00,0.7625,0.7635,0.7623,0.7633,1257000000.0
2006-05-31 05:00:00,0.7634,0.7636,0.763,0.763,1030740000.0
2006-05-31 06:00:00,0.7631,0.7637,0.7625,0.7632,1206720000.0
2006-05-31 07:00:00,0.7631,0.7637,0.763,0.7633,1357560000.0
2006-05-31 08:00:00,0.7635,0.765,0.7627,0.7634,1407840000.0
2006-05-31 09:00:00,0.7633,0.7637,0.7613,0.7613,1458120000.0
2006-05-31 10:00:00,0.7614,0.7618,0.761,0.7613,1483260000.0
2006-05-31 11:00:00,0.7612,0.7623,0.7611,0.7613,1332420000.0
2006-05-31 12:00:00,0.7614,0.7617,0.7605,0.7607,1307280000.0
2006-05-31 13:00:00,0.7608,0.7608,0.7587,0.7601,1407840000.0
2006-05-31 14:00:00,0.76,0.7601,0.7589,0.7594,1357560000.0
2006-05-31 15:00:00,0.7595,0.7599,0.7559,0.7565,1432980000.0
2006-05-31 16:00:00,0.7564,0.7568,0.7535,0.7536,1407840000.0
2006-05-31 17:00:00,0.7535,0.7545,0.7516,0.7516,1483260000.0
2006-05-31 18:00:00,0.7517,0.7537,0.751,0.7523,1458120000.0
2006-05-31 19:00:00,0.7522,0.7534,0.7522,0.7529,1407840000.0
2006-05-31 20:00:00,0.7531,0.7535,0.7518,0.7519,1407840000.0
2006-05-31 21:00:00,0.752,0.7524,0.7518,0.7521,1131300000.0
2006-05-31 22:00:00,0.7523,0.7524,0.7517,0.752,1005600000.0
2006-05-31 23:00:00,0.7519,0.7524,0.7516,0.7518,980460000.0
2006-06-01 00:00:00,0.752,0.7526,0.7519,0.7524,1307280000.0
2006-06-01 01:00:00,0.7525,0.7529,0.7511,0.7514,1257000000.0
2006-06-01 02:00:00,0.7513,0.7515,0.7498,0.7506,1508400000.0
2006-06-01 03:00:00,0.7505,0.7509,0.7486,0.7488,1508400000.0
2006-06-01 04:00:00,0.7487,0.7495,0.7485,0.749,1458120000.0
2006-06-01 05:00:00,0.7489,0.749,0.7478,0.748,1231860000.0
2006-06-01 06:00:00,0.7482,0.7492,0.748,0.7491,1257000000.0
2006-06-01 07:00:00,0.749,0.7491,0.7483,0.7487,1231860000.0
2006-06-01 08:00:00,0.7488,0.7489,0.7471,0.7482,1483260000.0
2006-06-01 09:00:00,0.7481,0.7487,0.7472,0.7486,1483260000.0
2006-06-01 10:00:00,0.7487,0.7496,0.7481,0.7482,1483260000.0
2006-06-01 11:00:00,0.7483,0.7491,0.7468,0.7474,1407840000.0
2006-06-01 12:00:00,0.7473,0.7475,0.7466,0.7474,1357560000.0
2006-06-01 13:00:00,0.7473,0.7477,0.745,0.7463,1483260000.0
2006-06-01 14:00:00,0.7462,0.7464,0.744,0.7449,1458120000.0
2006-06-01 15:00:00,0.745,0.7453,0.7442,0.745,1407840000.0
2006-06-01 16:00:00,0.7452,0.7476,0.745,0.7469,1508400000.0
2006-06-01 17:00:00,0.747,0.7481,0.7464,0.7476,1432980000.0
2006-06-01 18:00:00,0.7477,0.7479,0.7468,0.7472,1382700000.0
2006-06-01 19:00:00,0.7474,0.7475,0.7457,0.7471,1357560000.0
2006-06-01 20:00:00,0.7472,0.7475,0.7466,0.7472,1307280000.0
2006-06-01 21:00:00,0.7473,0.7475,0.7468,0.747,1282140000.0
2006-06-01 22:00:00,0.747,0.7474,0.746,0.7461,1307280000.0
2006-06-01 23:00:00,0.7462,0.7469,0.7455,0.746,1156440000.0
2006-06-02 00:00:00,0.7459,0.7478,0.7458,0.7475,1432980000.0
2006-06-02 01:00:00,0.7474,0.749,0.7474,0.7489,1081020000.0
2006-06-02 02:00:00,0.749,0.749,0.7476,0.7481,1332420000.0
2006-06-02 03:00:00,0.748,0.7484,0.7464,0.7471,1357560000.0
2006-06-02 04:00:00,0.7472,0.7474,0.7469,0.7469,1156440000.0
2006-06-02 05:00:00,0.7468,0.747,0.746,0.7461,1231860000.0
2006-06-02 06:00:00,0.746,0.7477,0.746,0.7474,1282140000.0
2006-06-02 07:00:00,0.7475,0.7476,0.7461,0.7462,1257000000.0
2006-06-02 08:00:00,0.7463,0.7475,0.7462,0.747,1432980000.0
2006-06-02 09:00:00,0.7469,0.7469,0.7445,0.7459,1407840000.0
2006-06-02 10:00:00,0.746,0.7467,0.7459,0.746,1332420000.0
2006-06-02 11:00:00,0.7461,0.748,0.746,0.7473,1407840000.0
2006-06-02 12:00:00,0.7474,0.7489,0.7472,0.7483,1407840000.0
2006-06-02 13:00:00,0.7482,0.7487,0.7473,0.7475,1357560000.0
2006-06-02 14:00:00,0.7474,0.7518,0.7468,0.7507,1508400000.0
2006-06-02 15:00:00,0.7508,0.7517,0.7494,0.7495,1458120000.0
2006-06-02 16:00:00,0.7496,0.7517,0.7481,0.7514,1508400000.0
2006-06-02 17:00:00,0.7515,0.7517,0.7503,0.7505,1458120000.0
2006-06-02 18:00:00,0.7507,0.752,0.7502,0.7518,1407840000.0
2006-06-02 19:00:00,0.7519,0.7519,0.751,0.7514,1307280000.0
2006-06-02 20:00:00,0.7513,0.7518,0.751,0.7517,1282140000.0
2006-06-02 21:00:00,0.7516,0.7518,0.7512,0.7517,1181580000.0
2006-06-02 22:00:00,0.7516,0.7522,0.7515,0.7521,1055880000.0
2006-06-05 00:00:00,0.752,0.752,0.7501,0.7501,1181580000.0
2006-06-05 01:00:00,0.7502,0.7511,0.75,0.7509,1081020000.0
2006-06-05 02:00:00,0.751,0.7528,0.7509,0.7525,1382700000.0
2006-06-05 03:00:00,0.7524,0.7527,0.7519,0.7523,1206720000.0
2006-06-05 04:00:00,0.7522,0.7524,0.7515,0.7515,1055880000.0
2006-06-05 05:00:00,0.7516,0.7525,0.7516,0.7524,1231860000.0
2006-06-05 06:00:00,0.7525,0.7528,0.7518,0.7525,1206720000.0
2006-06-05 07:00:00,0.7524,0.7524,0.7519,0.7522,1357560000.0
2006-06-05 08:00:00,0.752,0.7531,0.752,0.7528,1432980000.0
2006-06-05 09:00:00,0.7527,0.7544,0.7519,0.7526,1382700000.0
2006-06-05 10:00:00,0.7527,0.7529,0.7522,0.7523,1332420000.0
2006-06-05 11:00:00,0.7522,0.7522,0.7499,0.7507,1282140000.0
2006-06-05 12:00:00,0.7508,0.7516,0.7503,0.7511,1181580000.0
2006-06-05 13:00:00,0.751,0.7516,0.7507,0.7508,1382700000.0
2006-06-05 14:00:00,0.7507,0.7515,0.7475,0.748,1508400000.0
2006-06-05 15:00:00,0.7479,0.7495,0.7469,0.7485,1458120000.0
2006-06-05 16:00:00,0.7484,0.7518,0.7484,0.7516,1458120000.0
2006-06-05 17:00:00,0.7517,0.7527,0.7509,0.7525,1458120000.0
2006-06-05 18:00:00,0.7526,0.7528,0.752,0.7525,1282140000.0
2006-06-05 19:00:00,0.7526,0.7529,0.7518,0.7526,1332420000.0
2006-06-05 20:00:00,0.7525,0.7526,0.7498,0.7501,1483260000.0
2006-06-05 21:00:00,0.75,0.7505,0.7487,0.7488,1231860000.0
2006-06-05 22:00:00,0.7489,0.7492,0.7472,0.7479,1382700000.0
2006-06-05 23:00:00,0.7478,0.7482,0.7477,0.7478,829620000.0
2006-06-06 00:00:00,0.7477,0.7482,0.7477,0.7479,1055880000.0
2006-06-06 01:00:00,0.7478,0.7482,0.7469,0.7474,1332420000.0
2006-06-06 02:00:00,0.7473,0.7484,0.7461,0.7465,1257000000.0
2006-06-06 03:00:00,0.7467,0.7474,0.7458,0.7461,1382700000.0
2006-06-06 04:00:00,0.746,0.7467,0.7452,0.7452,1332420000.0
2006-06-06 05:00:00,0.7453,0.7455,0.7448,0.7449,1282140000.0
2006-06-06 06:00:00,0.745,0.7451,0.744,0.7442,1307280000.0
2006-06-06 07:00:00,0.7441,0.7458,0.744,0.7456,1357560000.0
2006-06-06 08:00:00,0.7457,0.7474,0.7456,0.7469,1458120000.0
2006-06-06 09:00:00,0.747,0.7475,0.7455,0.7464,1483260000.0
2006-06-06 10:00:00,0.7465,0.7467,0.7455,0.7456,1332420000.0
2006-06-06 11:00:00,0.7457,0.7465,0.7454,0.7456,1382700000.0
2006-06-06 12:00:00,0.7455,0.7461,0.7449,0.746,1282140000.0
2006-06-06 13:00:00,0.7459,0.7466,0.7452,0.7452,1307280000.0
2006-06-06 14:00:00,0.7453,0.7458,0.7444,0.7456,1432980000.0
2006-06-06 15:00:00,0.7455,0.7465,0.7441,0.7452,1458120000.0
2006-06-06 16:00:00,0.7453,0.746,0.7423,0.7423,1458120000.0
2006-06-06 17:00:00,0.7422,0.7427,0.7417,0.7417,1382700000.0
2006-06-06 18:00:00,0.7419,0.7419,0.7396,0.7403,1407840000.0
2006-06-06 19:00:00,0.7402,0.7407,0.7394,0.7396,1307280000.0
2006-06-06 20:00:00,0.7395,0.7401,0.7394,0.7397,1282140000.0
2006-06-06 21:00:00,0.7398,0.7402,0.7396,0.74,980460000.0
2006-06-06 22:00:00,0.7401,0.7408,0.7398,0.7401,1030740000.0
2006-06-06 23:00:00,0.7402,0.7408,0.74,0.7408,1081020000.0
2006-06-07 00:00:00,0.7409,0.741,0.7403,0.741,955320000.0
2006-06-07 01:00:00,0.7409,0.7413,0.7403,0.7404,1282140000.0
2006-06-07 02:00:00,0.7405,0.741,0.74,0.7407,1332420000.0
2006-06-07 03:00:00,0.7406,0.7431,0.7406,0.7426,1407840000.0
2006-06-07 04:00:00,0.7425,0.7426,0.742,0.7422,1257000000.0
2006-06-07 05:00:00,0.7423,0.7424,0.741,0.7413,1156440000.0
2006-06-07 06:00:00,0.7414,0.7416,0.7409,0.7411,1131300000.0
2006-06-07 07:00:00,0.741,0.7418,0.7407,0.7409,1357560000.0
2006-06-07 08:00:00,0.7408,0.7415,0.7391,0.7393,1407840000.0
2006-06-07 09:00:00,0.7394,0.7406,0.7391,0.7405,1432980000.0
2006-06-07 10:00:00,0.7404,0.7413,0.7404,0.7413,1407840000.0
2006-06-07 11:00:00,0.7412,0.7425,0.7412,0.7416,1357560000.0
2006-06-07 12:00:00,0.7417,0.7421,0.7409,0.7411,1483260000.0
2006-06-07 13:00:00,0.741,0.7413,0.7394,0.7395,1458120000.0
2006-06-07 14:00:00,0.7396,0.7413,0.7394,0.7411,1357560000.0
2006-06-07 15:00:00,0.7412,0.7415,0.7396,0.7399,1458120000.0
2006-06-07 16:00:00,0.74,0.7413,0.7396,0.7402,1432980000.0
2006-06-07 17:00:00,0.7403,0.7421,0.7402,0.7419,1382700000.0
2006-06-07 18:00:00,0.7421,0.7427,0.7412,0.7413,1382700000.0
2006-06-07 19:00:00,0.7414,0.742,0.741,0.7413,1357560000.0
2006-06-07 20:00:00,0.7414,0.7414,0.7401,0.7406,1332420000.0
2006-06-07 21:00:00,0.7405,0.7408,0.7401,0.7403,1257000000.0
2006-06-07 22:00:00,0.7402,0.7407,0.74,0.7403,1131300000.0
2006-06-07 23:00:00,0.7405,0.7413,0.7403,0.7409,1206720000.0
2006-06-08 00:00:00,0.741,0.7421,0.7408,0.7419,1357560000.0
2006-06-08 01:00:00,0.742,0.7427,0.7419,0.7425,1257000000.0
2006-06-08 02:00:00,0.7426,0.7426,0.7414,0.7416,1382700000.0
2006-06-08 03:00:00,0.7417,0.7441,0.7408,0.7434,1382700000.0
2006-06-08 04:00:00,0.7435,0.7449,0.7426,0.7447,1282140000.0
2006-06-08 05:00:00,0.7448,0.7465,0.7447,0.7458,1432980000.0
2006-06-08 06:00:00,0.7457,0.7459,0.7451,0.7458,1156440000.0
2006-06-08 07:00:00,0.7459,0.7462,0.7443,0.745,1458120000.0
2006-06-08 08:00:00,0.7449,0.7455,0.7435,0.744,1432980000.0
2006-06-08 09:00:00,0.7441,0.7451,0.7436,0.7439,1508400000.0
2006-06-08 10:00:00,0.7438,0.746,0.7438,0.7457,1432980000.0
2006-06-08 11:00:00,0.7458,0.7459,0.7442,0.745,1357560000.0
2006-06-08 12:00:00,0.7449,0.7452,0.7444,0.7448,1407840000.0
2006-06-08 13:00:00,0.7447,0.7458,0.7445,0.7446,1382700000.0
2006-06-08 14:00:00,0.7447,0.7451,0.742,0.744,1458120000.0
2006-06-08 15:00:00,0.7439,0.7439,0.7422,0.7423,1332420000.0
2006-06-08 16:00:00,0.7424,0.7436,0.7419,0.7423,1407840000.0
2006-06-08 17:00:00,0.7424,0.7432,0.7415,0.7428,1382700000.0
2006-06-08 18:00:00,0.7427,0.7436,0.7423,0.7424,1357560000.0
2006-06-08 19:00:00,0.7425,0.7426,0.7414,0.7415,1382700000.0
2006-06-08 20:00:00,0.7416,0.7417,0.7403,0.7404,1407840000.0
2006-06-08 21:00:00,0.7405,0.7415,0.7405,0.7413,1005600000.0
2006-06-08 22:00:00,0.7412,0.7414,0.7407,0.7411,1206720000.0
2006-06-08 23:00:00,0.741,0.7428,0.7409,0.7424,1131300000.0
2006-06-09 00:00:00,0.7426,0.7428,0.7418,0.7423,1257000000.0
2006-06-09 01:00:00,0.7422,0.7424,0.7412,0.7422,1382700000.0
2006-06-09 02:00:00,0.7421,0.7428,0.742,0.7426,1483260000.0
2006-06-09 03:00:00,0.7427,0.7428,0.7417,0.7423,1458120000.0
2006-06-09 04:00:00,0.7422,0.7434,0.7421,0.7429,1357560000.0
2006-06-09 05:00:00,0.7428,0.7438,0.7427,0.7434,1307280000.0
2006-06-09 06:00:00,0.7435,0.7444,0.7433,0.744,1282140000.0
2006-06-09 07:00:00,0.7441,0.7449,0.7439,0.7448,1382700000.0
2006-06-09 08:00:00,0.7449,0.7458,0.7439,0.7456,1508400000.0
2006-06-09 09:00:00,0.7457,0.7458,0.7441,0.7451,1483260000.0
2006-06-09 10:00:00,0.7452,0.7455,0.7441,0.7452,1432980000.0
2006-06-09 11:00:00,0.7451,0.7467,0.745,0.7467,1432980000.0
2006-06-09 12:00:00,0.7466,0.749,0.7464,0.7479,1357560000.0
2006-06-09 13:00:00,0.748,0.7494,0.7479,0.7479,1432980000.0
2006-06-09 14:00:00,0.748,0.7494,0.7466,0.7475,1508400000.0
2006-06-09 15:00:00,0.7474,0.7501,0.7473,0.7494,1483260000.0
2006-06-09 16:00:00,0.7493,0.7502,0.7487,0.7497,1357560000.0
2006-06-09 17:00:00,0.7498,0.7501,0.7489,0.7497,1432980000.0
2006-06-09 18:00:00,0.7498,0.7499,0.7494,0.7495,1382700000.0
2006-06-09 19:00:00,0.7494,0.7495,0.7486,0.7488,1206720000.0
2006-06-09 20:00:00,0.7489,0.7489,0.7475,0.7477,1257000000.0
2006-06-09 21:00:00,0.7478,0.7486,0.7473,0.7482,1231860000.0
2006-06-09 22:00:00,0.7483,0.7483,0.7475,0.7482,1005600000.0
2006-06-12 00:00:00,0.7484,0.7485,0.747,0.7478,854760000.0
2006-06-12 01:00:00,0.7477,0.7479,0.7474,0.7475,729060000.0
2006-06-12 02:00:00,0.7474,0.7484,0.7474,0.7481,1005600000.0
2006-06-12 03:00:00,0.748,0.7488,0.7478,0.7486,1106160000.0
2006-06-12 04:00:00,0.7487,0.7487,0.7478,0.748,1005600000.0
2006-06-12 05:00:00,0.7481,0.7482,0.7474,0.7481,905040000.0
2006-06-12 06:00:00,0.748,0.7481,0.7475,0.7477,930180000.0
2006-06-12 07:00:00,0.7476,0.7482,0.7476,0.748,1181580000.0
2006-06-12 08:00:00,0.7481,0.7489,0.7476,0.7487,1432980000.0
2006-06-12 09:00:00,0.7488,0.7496,0.7484,0.7485,1282140000.0
2006-06-12 10:00:00,0.7486,0.7487,0.7479,0.7484,1282140000.0
2006-06-12 11:00:00,0.7485,0.7488,0.7464,0.7466,1382700000.0
2006-06-12 12:00:00,0.7465,0.7478,0.7462,0.7468,1282140000.0
2006-06-12 13:00:00,0.7467,0.7468,0.7454,0.7462,1407840000.0
2006-06-12 14:00:00,0.7461,0.7469,0.7455,0.7468,1407840000.0
2006-06-12 15:00:00,0.7469,0.7486,0.7469,0.7482,1432980000.0
2006-06-12 16:00:00,0.7481,0.7482,0.7471,0.7471,1407840000.0
2006-06-12 17:00:00,0.7472,0.7478,0.7458,0.746,1432980000.0
2006-06-12 18:00:00,0.7462,0.7471,0.7459,0.7465,1307280000.0
2006-06-12 19:00:00,0.7466,0.7471,0.7465,0.747,1005600000.0
2006-06-12 20:00:00,0.7471,0.7472,0.7467,0.7468,1106160000.0
2006-06-12 21:00:00,0.7469,0.7469,0.7461,0.7464,955320000.0
2006-06-12 22:00:00,0.7463,0.7464,0.7454,0.746,1282140000.0
2006-06-12 23:00:00,0.7459,0.7473,0.7443,0.7447,1181580000.0
2006-06-13 00:00:00,0.7448,0.7448,0.7419,0.742,1156440000.0
2006-06-13 01:00:00,0.7422,0.7437,0.7422,0.7434,1432980000.0
2006-06-13 02:00:00,0.7435,0.7438,0.7429,0.7429,1357560000.0
2006-06-13 03:00:00,0.743,0.7431,0.7419,0.7419,1382700000.0
2006-06-13 04:00:00,0.742,0.7421,0.7416,0.7419,1231860000.0
2006-06-13 05:00:00,0.742,0.7421,0.7416,0.7417,854760000.0
2006-06-13 06:00:00,0.7416,0.7421,0.7412,0.7419,1382700000.0
2006-06-13 07:00:00,0.7418,0.7425,0.7411,0.7414,1407840000.0
2006-06-13 08:00:00,0.7415,0.7415,0.7386,0.7387,1508400000.0
2006-06-13 09:00:00,0.7386,0.7407,0.7385,0.7395,1458120000.0
2006-06-13 10:00:00,0.7396,0.7417,0.7394,0.7413,1483260000.0
2006-06-13 11:00:00,0.7414,0.7423,0.7404,0.7419,1483260000.0
2006-06-13 12:00:00,0.7418,0.7424,0.7411,0.7413,1407840000.0
2006-06-13 13:00:00,0.7414,0.7418,0.7403,0.7404,1458120000.0
2006-06-13 14:00:00,0.7405,0.7409,0.7389,0.7397,1483260000.0
2006-06-13 15:00:00,0.7398,0.7449,0.7397,0.744,1508400000.0
2006-06-13 16:00:00,0.7441,0.7448,0.7397,0.7399,1483260000.0
2006-06-13 17:00:00,0.7398,0.7414,0.7397,0.7406,1508400000.0
2006-06-13 18:00:00,0.7405,0.7408,0.7386,0.7389,1357560000.0
2006-06-13 19:00:00,0.7388,0.7388,0.737,0.7377,1432980000.0
2006-06-13 20:00:00,0.7378,0.7379,0.7368,0.7368,1458120000.0
2006-06-13 21:00:00,0.7369,0.738,0.7366,0.7376,1307280000.0
2006-06-13 22:00:00,0.7375,0.7378,0.737,0.7371,1005600000.0
2006-06-13 23:00:00,0.7373,0.738,0.7373,0.7377,1081020000.0
2006-06-14 00:00:00,0.7376,0.7377,0.7367,0.737,1055880000.0
2006-06-14 01:00:00,0.7371,0.7388,0.7369,0.738,1407840000.0
2006-06-14 02:00:00,0.7381,0.7383,0.7368,0.7374,1257000000.0
2006-06-14 03:00:00,0.7373,0.7384,0.7368,0.7381,1357560000.0
2006-06-14 04:00:00,0.7382,0.7386,0.7372,0.7377,1382700000.0
2006-06-14 05:00:00,0.7376,0.7377,0.7367,0.7369,1458120000.0
2006-06-14 06:00:00,0.737,0.7377,0.7366,0.7375,1307280000.0
2006-06-14 07:00:00,0.7374,0.7383,0.7371,0.7382,1282140000.0
2006-06-14 08:00:00,0.7383,0.739,0.7373,0.7388,1407840000.0
2006-06-14 09:00:00,0.7387,0.7405,0.7379,0.74,1382700000.0
2006-06-14 10:00:00,0.7401,0.7408,0.7394,0.7394,1332420000.0
2006-06-14 11:00:00,0.7393,0.7403,0.7393,0.7397,1282140000.0
2006-06-14 12:00:00,0.7398,0.74,0.7389,0.7391,1407840000.0
2006-06-14 13:00:00,0.739,0.7398,0.7386,0.7391,1382700000.0
2006-06-14 14:00:00,0.7392,0.7392,0.7344,0.7349,1407840000.0
2006-06-14 15:00:00,0.7348,0.7399,0.7347,0.7391,1483260000.0
2006-06-14 16:00:00,0.739,0.7405,0.7386,0.739,1432980000.0
2006-06-14 17:00:00,0.7389,0.7397,0.7389,0.7393,1458120000.0
2006-06-14 18:00:00,0.7392,0.7394,0.738,0.7383,1458120000.0
2006-06-14 19:00:00,0.7385,0.7387,0.7363,0.7368,1407840000.0
2006-06-14 20:00:00,0.7369,0.7376,0.7347,0.7353,1432980000.0
2006-06-14 21:00:00,0.7351,0.7364,0.7351,0.736,1332420000.0
2006-06-14 22:00:00,0.7359,0.7369,0.7357,0.7367,1156440000.0
2006-06-14 23:00:00,0.7368,0.7377,0.7364,0.7376,779340000.0
2006-06-15 00:00:00,0.7377,0.7378,0.7365,0.7374,905040000.0
2006-06-15 01:00:00,0.7373,0.7376,0.7367,0.7372,1181580000.0
2006-06-15 02:00:00,0.7371,0.7373,0.7363,0.7366,1282140000.0
2006-06-15 03:00:00,0.7365,0.7374,0.7364,0.7371,1357560000.0
2006-06-15 04:00:00,0.7372,0.738,0.7367,0.7377,1231860000.0
2006-06-15 05:00:00,0.7376,0.7379,0.7373,0.7373,1055880000.0
2006-06-15 06:00:00,0.7374,0.7381,0.7371,0.738,1181580000.0
2006-06-15 07:00:00,0.7381,0.7385,0.7375,0.7383,1382700000.0
2006-06-15 08:00:00,0.7382,0.7395,0.7378,0.7393,1382700000.0
2006-06-15 09:00:00,0.7394,0.7396,0.7385,0.7388,1382700000.0
2006-06-15 10:00:00,0.7389,0.7403,0.7388,0.7396,1432980000.0
2006-06-15 11:00:00,0.7395,0.7398,0.739,0.739,1357560000.0
2006-06-15 12:00:00,0.7391,0.7394,0.7385,0.7394,1432980000.0
2006-06-15 13:00:00,0.7393,0.7395,0.7381,0.739,1483260000.0
2006-06-15 14:00:00,0.7389,0.739,0.7374,0.7381,1508400000.0
2006-06-15 15:00:00,0.7383,0.7405,0.7381,0.7386,1458120000.0
2006-06-15 16:00:00,0.7385,0.7386,0.7375,0.7375,1432980000.0
2006-06-15 17:00:00,0.7376,0.7377,0.7363,0.7374,1458120000.0
2006-06-15 18:00:00,0.7373,0.7378,0.7371,0.7375,1382700000.0
2006-06-15 19:00:00,0.7376,0.7382,0.7371,0.7381,1382700000.0
2006-06-15 20:00:00,0.7382,0.7416,0.7377,0.7407,1282140000.0
2006-06-15 21:00:00,0.7408,0.7419,0.7403,0.7417,1206720000.0
2006-06-15 22:00:00,0.7418,0.7427,0.7415,0.7425,1156440000.0
2006-06-15 23:00:00,0.7424,0.7427,0.7418,0.7419,1307280000.0
2006-06-16 00:00:00,0.7418,0.7427,0.7416,0.7421,1055880000.0
2006-06-16 01:00:00,0.7423,0.7428,0.7417,0.7427,1357560000.0
2006-06-16 02:00:00,0.7425,0.7435,0.7425,0.7428,1458120000.0
2006-06-16 03:00:00,0.7429,0.743,0.7421,0.7426,1231860000.0
2006-06-16 04:00:00,0.7427,0.7436,0.7427,0.7434,1382700000.0
2006-06-16 05:00:00,0.7433,0.7441,0.7433,0.7438,1307280000.0
2006-06-16 06:00:00,0.7437,0.7441,0.7424,0.743,1357560000.0
2006-06-16 07:00:00,0.7428,0.7437,0.7424,0.7426,1432980000.0
2006-06-16 08:00:00,0.7425,0.7445,0.7425,0.743,1432980000.0
2006-06-16 09:00:00,0.7432,0.7435,0.7421,0.7427,1282140000.0
2006-06-16 10:00:00,0.7429,0.7435,0.742,0.7431,1307280000.0
2006-06-16 11:00:00,0.7432,0.7435,0.7424,0.7424,1357560000.0
2006-06-16 12:00:00,0.7425,0.7428,0.7419,0.7428,1307280000.0
2006-06-16 13:00:00,0.7427,0.7431,0.7416,0.743,1332420000.0
2006-06-16 14:00:00,0.7429,0.743,0.7394,0.7403,1483260000.0
2006-06-16 15:00:00,0.7402,0.7402,0.7372,0.738,1432980000.0
2006-06-16 16:00:00,0.7379,0.7389,0.7373,0.7382,1432980000.0
2006-06-16 17:00:00,0.7383,0.739,0.7374,0.7386,1458120000.0
2006-06-16 18:00:00,0.7385,0.739,0.7377,0.7379,1432980000.0
2006-06-16 19:00:00,0.7378,0.7387,0.7375,0.7385,1282140000.0
2006-06-16 20:00:00,0.7386,0.7393,0.7377,0.7383,1432980000.0
2006-06-16 21:00:00,0.7384,0.7388,0.7383,0.7387,779340000.0
2006-06-16 22:00:00,0.7386,0.7388,0.738,0.7383,980460000.0
2006-06-19 00:00:00,0.7376,0.7378,0.737,0.737,980460000.0
2006-06-19 01:00:00,0.7371,0.7379,0.737,0.7377,1156440000.0
2006-06-19 02:00:00,0.7378,0.7385,0.7374,0.7376,1382700000.0
2006-06-19 03:00:00,0.7375,0.7376,0.7364,0.7367,1156440000.0
2006-06-19 04:00:00,0.7366,0.7372,0.7366,0.737,980460000.0
2006-06-19 05:00:00,0.7369,0.7372,0.7368,0.737,854760000.0
2006-06-19 06:00:00,0.7369,0.7375,0.7369,0.7373,1156440000.0
2006-06-19 07:00:00,0.7372,0.7376,0.7369,0.737,1407840000.0
2006-06-19 08:00:00,0.7369,0.7374,0.7365,0.7371,1206720000.0
2006-06-19 09:00:00,0.7372,0.7382,0.7371,0.7375,1282140000.0
2006-06-19 10:00:00,0.7374,0.7376,0.7366,0.7369,1206720000.0
2006-06-19 11:00:00,0.737,0.7379,0.737,0.7375,1332420000.0
2006-06-19 12:00:00,0.7374,0.7383,0.737,0.7377,1257000000.0
2006-06-19 13:00:00,0.7376,0.7386,0.7376,0.7384,1231860000.0
2006-06-19 14:00:00,0.7385,0.7385,0.7373,0.7374,1332420000.0
2006-06-19 15:00:00,0.7373,0.738,0.7369,0.7375,1382700000.0
2006-06-19 16:00:00,0.7376,0.7376,0.7365,0.7365,1282140000.0
2006-06-19 17:00:00,0.7364,0.7376,0.7362,0.737,1357560000.0
2006-06-19 18:00:00,0.7371,0.7375,0.7359,0.7367,1357560000.0
2006-06-19 19:00:00,0.7368,0.7369,0.7359,0.7361,1307280000.0
2006-06-19 20:00:00,0.7359,0.7364,0.7357,0.7363,1407840000.0
2006-06-19 21:00:00,0.7364,0.7367,0.7361,0.7365,1030740000.0
2006-06-19 22:00:00,0.7366,0.7366,0.736,0.7363,1106160000.0
2006-06-19 23:00:00,0.7365,0.7367,0.7359,0.736,955320000.0
2006-06-20 00:00:00,0.7361,0.7365,0.7359,0.7361,1030740000.0
2006-06-20 01:00:00,0.736,0.7366,0.736,0.7364,1055880000.0
2006-06-20 02:00:00,0.7363,0.7368,0.7357,0.7363,1307280000.0
2006-06-20 03:00:00,0.7365,0.7369,0.736,0.7366,1181580000.0
2006-06-20 04:00:00,0.7367,0.7374,0.7366,0.7371,1181580000.0
2006-06-20 05:00:00,0.7372,0.7377,0.7372,0.7376,1332420000.0
2006-06-20 06:00:00,0.7375,0.7377,0.7373,0.7376,1005600000.0
2006-06-20 07:00:00,0.7377,0.74,0.7376,0.7395,1357560000.0
2006-06-20 08:00:00,0.7396,0.7403,0.7385,0.7401,1407840000.0
2006-06-20 09:00:00,0.7403,0.7403,0.7387,0.7388,1332420000.0
2006-06-20 10:00:00,0.7389,0.739,0.7384,0.7388,1282140000.0
2006-06-20 11:00:00,0.7389,0.7392,0.7381,0.7383,1357560000.0
2006-06-20 12:00:00,0.7384,0.7389,0.7381,0.7386,1432980000.0
2006-06-20 13:00:00,0.7387,0.7391,0.7378,0.7379,1407840000.0
2006-06-20 14:00:00,0.7378,0.7386,0.7365,0.7386,1432980000.0
2006-06-20 15:00:00,0.7385,0.7389,0.7372,0.7378,1407840000.0
2006-06-20 16:00:00,0.7381,0.7387,0.7369,0.7376,1432980000.0
2006-06-20 17:00:00,0.7375,0.7377,0.7366,0.7369,1282140000.0
2006-06-20 18:00:00,0.7368,0.7382,0.7367,0.7379,1307280000.0
2006-06-20 19:00:00,0.7378,0.7387,0.7377,0.7383,1407840000.0
2006-06-20 20:00:00,0.7384,0.7385,0.7376,0.7377,1106160000.0
2006-06-20 21:00:00,0.7378,0.738,0.7375,0.7376,854760000.0
2006-06-20 22:00:00,0.7375,0.7377,0.7369,0.7374,1005600000.0
2006-06-20 23:00:00,0.7373,0.7383,0.7371,0.7377,703920000.0
2006-06-22 00:00:00,0.7395,0.7397,0.7382,0.7383,1181580000.0
2006-06-22 01:00:00,0.7382,0.7415,0.7382,0.7411,1357560000.0
2006-06-22 02:00:00,0.7413,0.742,0.739,0.7396,1432980000.0
2006-06-22 03:00:00,0.7397,0.7405,0.7394,0.74,1231860000.0
2006-06-22 04:00:00,0.7399,0.7408,0.7399,0.7404,1407840000.0
2006-06-22 05:00:00,0.7405,0.7407,0.7403,0.7406,980460000.0
2006-06-22 06:00:00,0.7407,0.7408,0.7403,0.7407,1055880000.0
2006-06-22 07:00:00,0.7408,0.7408,0.7396,0.74,1307280000.0
2006-06-22 08:00:00,0.7401,0.7409,0.7397,0.7408,1357560000.0
2006-06-22 09:00:00,0.7409,0.7409,0.7379,0.7379,1382700000.0
2006-06-22 10:00:00,0.738,0.7386,0.7378,0.7384,1332420000.0
2006-06-22 11:00:00,0.7385,0.7387,0.7382,0.7382,1131300000.0
2006-06-22 12:00:00,0.7377,0.7379,0.7355,0.7361,930180000.0
2006-06-22 13:00:00,0.7362,0.7365,0.7357,0.7358,1407840000.0
2006-06-22 14:00:00,0.7359,0.7359,0.7344,0.7347,1382700000.0
2006-06-22 15:00:00,0.7348,0.7351,0.7343,0.7343,1206720000.0
2006-06-22 16:00:00,0.7344,0.7345,0.7321,0.7335,1432980000.0
2006-06-22 17:00:00,0.7336,0.7355,0.7333,0.7347,1508400000.0
2006-06-22 18:00:00,0.7346,0.7347,0.7324,0.7327,1357560000.0
2006-06-22 19:00:00,0.7326,0.7333,0.7322,0.7326,1156440000.0
2006-06-22 20:00:00,0.7325,0.7346,0.7325,0.7343,1106160000.0
2006-06-22 21:00:00,0.7344,0.7344,0.7333,0.7337,1106160000.0
2006-06-22 22:00:00,0.7338,0.7346,0.7334,0.7336,1181580000.0
2006-06-22 23:00:00,0.7337,0.7337,0.7329,0.7334,879900000.0
2006-06-23 00:00:00,0.7335,0.7341,0.7329,0.7333,1055880000.0
2006-06-23 01:00:00,0.7332,0.7335,0.7323,0.7327,1357560000.0
2006-06-23 02:00:00,0.7326,0.7333,0.7321,0.7327,1382700000.0
2006-06-23 03:00:00,0.7328,0.7331,0.7322,0.7328,1432980000.0
2006-06-23 04:00:00,0.7327,0.7341,0.7327,0.7338,1257000000.0
2006-06-23 05:00:00,0.7339,0.7345,0.7336,0.7343,1131300000.0
2006-06-23 06:00:00,0.7344,0.7347,0.7338,0.734,1432980000.0
2006-06-23 07:00:00,0.7339,0.7344,0.7336,0.734,1332420000.0
2006-06-23 08:00:00,0.7339,0.7351,0.7339,0.7342,1458120000.0
2006-06-23 09:00:00,0.7343,0.7344,0.7325,0.7325,1332420000.0
2006-06-23 10:00:00,0.7326,0.7328,0.7316,0.7319,1357560000.0
2006-06-23 11:00:00,0.732,0.7323,0.7308,0.7313,1483260000.0
2006-06-23 12:00:00,0.7314,0.7326,0.7314,0.7315,1307280000.0
2006-06-23 13:00:00,0.7317,0.7324,0.7309,0.731,1458120000.0
2006-06-23 14:00:00,0.7309,0.7314,0.7304,0.7314,1458120000.0
2006-06-23 15:00:00,0.7316,0.7324,0.7304,0.7321,1458120000.0
2006-06-23 16:00:00,0.7322,0.7335,0.7317,0.7319,1407840000.0
2006-06-23 17:00:00,0.732,0.7325,0.7309,0.7312,1458120000.0
2006-06-23 18:00:00,0.7313,0.7327,0.7312,0.732,1307280000.0
2006-06-23 19:00:00,0.7321,0.7324,0.7314,0.7316,1257000000.0
2006-06-23 20:00:00,0.7317,0.7322,0.7314,0.7317,1081020000.0
2006-06-23 21:00:00,0.7316,0.7318,0.7314,0.7316,1055880000.0
2006-06-23 22:00:00,0.7317,0.7319,0.7314,0.7316,1005600000.0
2006-06-26 00:00:00,0.7312,0.7312,0.7302,0.7309,980460000.0
2006-06-26 01:00:00,0.731,0.7316,0.7308,0.7315,1005600000.0
2006-06-26 02:00:00,0.7316,0.7317,0.7311,0.7315,1231860000.0
2006-06-26 03:00:00,0.7316,0.7334,0.7314,0.7322,1106160000.0
2006-06-26 04:00:00,0.7323,0.7325,0.7314,0.7318,729060000.0
2006-06-26 05:00:00,0.7317,0.7319,0.7309,0.7313,1156440000.0
2006-06-26 06:00:00,0.7311,0.7316,0.7306,0.7316,1005600000.0
2006-06-26 07:00:00,0.7315,0.7315,0.7307,0.7315,1282140000.0
2006-06-26 08:00:00,0.7314,0.7321,0.7304,0.7319,1332420000.0
2006-06-26 09:00:00,0.732,0.7333,0.7319,0.7326,1332420000.0
2006-06-26 10:00:00,0.7325,0.7328,0.7316,0.7317,1257000000.0
2006-06-26 11:00:00,0.7318,0.7318,0.7304,0.7306,1407840000.0
2006-06-26 12:00:00,0.7307,0.7317,0.7304,0.7312,1282140000.0
2006-06-26 13:00:00,0.7313,0.7321,0.7309,0.7319,1357560000.0
2006-06-26 14:00:00,0.7318,0.732,0.7305,0.7308,1156440000.0
2006-06-26 15:00:00,0.7309,0.7327,0.7309,0.7313,1357560000.0
2006-06-26 16:00:00,0.7314,0.7314,0.7297,0.73,1407840000.0
2006-06-26 17:00:00,0.7301,0.7306,0.7291,0.7298,1432980000.0
2006-06-26 18:00:00,0.7299,0.7315,0.7294,0.7315,1357560000.0
2006-06-26 19:00:00,0.7316,0.7325,0.7315,0.7321,1407840000.0
2006-06-26 20:00:00,0.732,0.7325,0.7318,0.7319,1005600000.0
2006-06-26 21:00:00,0.7318,0.7323,0.7309,0.7316,1081020000.0
2006-06-26 22:00:00,0.7315,0.7323,0.7315,0.732,1206720000.0
2006-06-26 23:00:00,0.7321,0.7327,0.7316,0.7317,1055880000.0
2006-06-27 00:00:00,0.7318,0.7325,0.7316,0.7325,879900000.0
2006-06-27 01:00:00,0.7326,0.7339,0.7324,0.7336,1231860000.0
2006-06-27 02:00:00,0.7337,0.7342,0.7329,0.7338,1382700000.0
2006-06-27 03:00:00,0.7339,0.7349,0.7335,0.7337,1382700000.0
2006-06-27 04:00:00,0.7338,0.7345,0.7337,0.7341,1131300000.0
2006-06-27 05:00:00,0.7342,0.7344,0.7336,0.7337,1307280000.0
2006-06-27 06:00:00,0.7336,0.7338,0.7333,0.7336,955320000.0
2006-06-27 07:00:00,0.7337,0.7339,0.7334,0.7336,905040000.0
2006-06-27 08:00:00,0.7337,0.7337,0.7331,0.7336,1257000000.0
2006-06-27 09:00:00,0.7335,0.7339,0.7329,0.7334,1106160000.0
2006-06-27 10:00:00,0.7336,0.734,0.7331,0.7337,1407840000.0
2006-06-27 11:00:00,0.7336,0.7338,0.7324,0.7329,1357560000.0
2006-06-27 12:00:00,0.7328,0.7333,0.7319,0.733,1231860000.0
2006-06-27 13:00:00,0.7332,0.7332,0.7319,0.7321,1407840000.0
2006-06-27 14:00:00,0.7322,0.733,0.7313,0.733,1231860000.0
2006-06-27 15:00:00,0.7329,0.7338,0.7326,0.7333,1432980000.0
2006-06-27 16:00:00,0.7332,0.7345,0.733,0.7337,1407840000.0
2006-06-27 17:00:00,0.7336,0.7339,0.7331,0.7337,1131300000.0
2006-06-27 18:00:00,0.7336,0.7337,0.7331,0.7331,1432980000.0
2006-06-27 19:00:00,0.7332,0.7335,0.7327,0.7329,1357560000.0
2006-06-27 20:00:00,0.7328,0.7335,0.7327,0.7334,1055880000.0
2006-06-27 21:00:00,0.7335,0.7335,0.7326,0.7326,1005600000.0
2006-06-27 22:00:00,0.7325,0.7327,0.7321,0.7322,980460000.0
2006-06-27 23:00:00,0.7321,0.7327,0.7319,0.7323,1005600000.0
2006-06-28 00:00:00,0.7321,0.7325,0.731,0.7315,1206720000.0
2006-06-28 01:00:00,0.7316,0.732,0.7314,0.7315,1156440000.0
2006-06-28 02:00:00,0.7314,0.7327,0.7314,0.7324,1307280000.0
2006-06-28 03:00:00,0.7325,0.7327,0.7317,0.7322,1407840000.0
2006-06-28 04:00:00,0.7321,0.7326,0.7319,0.732,1332420000.0
2006-06-28 05:00:00,0.7321,0.7323,0.7312,0.7315,1206720000.0
2006-06-28 06:00:00,0.7316,0.7321,0.7315,0.732,1081020000.0
2006-06-28 07:00:00,0.7319,0.7323,0.7316,0.7317,1231860000.0
2006-06-28 08:00:00,0.7318,0.7318,0.7284,0.729,1483260000.0
2006-06-28 09:00:00,0.7291,0.7294,0.7282,0.7293,1382700000.0
2006-06-28 10:00:00,0.7294,0.7302,0.729,0.7298,1282140000.0
2006-06-28 11:00:00,0.7299,0.73,0.729,0.7295,1206720000.0
2006-06-28 12:00:00,0.7296,0.7298,0.7287,0.7291,1282140000.0
2006-06-28 13:00:00,0.7292,0.7301,0.7292,0.7297,1131300000.0
2006-06-28 14:00:00,0.7298,0.7298,0.7284,0.7285,1307280000.0
2006-06-28 15:00:00,0.7284,0.7291,0.728,0.7288,1282140000.0
2006-06-28 16:00:00,0.7287,0.7295,0.7269,0.7282,1357560000.0
2006-06-28 17:00:00,0.7283,0.7288,0.7274,0.7282,1307280000.0
2006-06-28 18:00:00,0.7281,0.7287,0.7276,0.7286,1181580000.0
2006-06-28 19:00:00,0.7287,0.729,0.7283,0.7287,1432980000.0
2006-06-28 20:00:00,0.7288,0.7292,0.7285,0.7287,1181580000.0
2006-06-28 21:00:00,0.7288,0.7291,0.728,0.729,1106160000.0
2006-06-28 22:00:00,0.7291,0.7294,0.7289,0.7293,1282140000.0
2006-06-28 23:00:00,0.7292,0.7296,0.7285,0.7286,905040000.0
2006-06-29 00:00:00,0.7287,0.7289,0.7284,0.7286,905040000.0
2006-06-29 01:00:00,0.7287,0.7287,0.7273,0.7284,1432980000.0
2006-06-29 02:00:00,0.7285,0.7288,0.7273,0.7274,1382700000.0
2006-06-29 03:00:00,0.7273,0.7287,0.7272,0.7285,1332420000.0
2006-06-29 04:00:00,0.7284,0.729,0.7284,0.7285,1081020000.0
2006-06-29 05:00:00,0.7284,0.729,0.7283,0.7288,1081020000.0
2006-06-29 06:00:00,0.7289,0.7292,0.7283,0.7285,1357560000.0
2006-06-29 07:00:00,0.7286,0.7288,0.7277,0.7283,1307280000.0
2006-06-29 08:00:00,0.7282,0.7289,0.7276,0.7286,1382700000.0
2006-06-29 09:00:00,0.7285,0.7293,0.7285,0.729,1407840000.0
2006-06-29 10:00:00,0.7289,0.7295,0.7288,0.7292,1483260000.0
2006-06-29 11:00:00,0.7293,0.7298,0.7278,0.7285,1332420000.0
2006-06-29 12:00:00,0.7286,0.7294,0.7281,0.7292,1357560000.0
2006-06-29 13:00:00,0.7291,0.7296,0.7284,0.7291,1357560000.0
2006-06-29 14:00:00,0.7292,0.7308,0.729,0.7307,1432980000.0
2006-06-29 15:00:00,0.7306,0.731,0.7296,0.7297,1357560000.0
2006-06-29 16:00:00,0.7296,0.7313,0.7296,0.731,1407840000.0
2006-06-29 17:00:00,0.7309,0.7318,0.7307,0.7313,1282140000.0
2006-06-29 18:00:00,0.7314,0.7318,0.7309,0.7317,1257000000.0
2006-06-29 19:00:00,0.7316,0.732,0.7311,0.7314,1156440000.0
2006-06-29 20:00:00,0.7315,0.738,0.731,0.738,1458120000.0
2006-06-29 21:00:00,0.7379,0.7398,0.7373,0.7383,1407840000.0
2006-06-29 22:00:00,0.7382,0.7389,0.7376,0.7387,1332420000.0
2006-06-29 23:00:00,0.7386,0.7388,0.7377,0.738,1081020000.0
2006-06-30 00:00:00,0.7381,0.74,0.7381,0.7391,1131300000.0
2006-06-30 01:00:00,0.739,0.7398,0.738,0.7393,1382700000.0
2006-06-30 02:00:00,0.7392,0.7398,0.7386,0.7398,1257000000.0
2006-06-30 03:00:00,0.7397,0.7412,0.7396,0.7409,1282140000.0
2006-06-30 04:00:00,0.7406,0.7411,0.7401,0.7405,955320000.0
2006-06-30 05:00:00,0.7404,0.7417,0.7402,0.7403,1407840000.0
2006-06-30 06:00:00,0.7405,0.7414,0.7403,0.7411,1357560000.0
2006-06-30 07:00:00,0.741,0.743,0.7409,0.743,1432980000.0
2006-06-30 08:00:00,0.7431,0.7434,0.7418,0.7427,1458120000.0
2006-06-30 09:00:00,0.7426,0.7433,0.742,0.7422,1282140000.0
2006-06-30 10:00:00,0.7423,0.7427,0.7415,0.7426,1332420000.0
2006-06-30 11:00:00,0.7427,0.7437,0.7425,0.7432,1357560000.0
2006-06-30 12:00:00,0.7431,0.744,0.7425,0.7429,1282140000.0
2006-06-30 13:00:00,0.743,0.7432,0.7417,0.7426,1458120000.0
2006-06-30 14:00:00,0.7425,0.7449,0.7421,0.7436,1458120000.0
2006-06-30 15:00:00,0.7435,0.7442,0.7431,0.7434,1432980000.0
2006-06-30 16:00:00,0.7433,0.7436,0.7421,0.7427,1508400000.0
2006-06-30 17:00:00,0.7426,0.7432,0.7415,0.742,1357560000.0
2006-06-30 18:00:00,0.7421,0.7428,0.7414,0.742,1357560000.0
2006-06-30 19:00:00,0.7422,0.7428,0.742,0.7426,1407840000.0
2006-06-30 20:00:00,0.7428,0.7436,0.7425,0.7433,1307280000.0
2006-06-30 21:00:00,0.7432,0.7433,0.7424,0.7429,1131300000.0
2006-06-30 22:00:00,0.7428,0.7436,0.7426,0.7431,1106160000.0
2006-07-03 00:00:00,0.7421,0.743,0.7418,0.7427,980460000.0
2006-07-03 01:00:00,0.7426,0.7433,0.7426,0.7433,1106160000.0
2006-07-03 02:00:00,0.7434,0.7446,0.7431,0.7442,1156440000.0
2006-07-03 03:00:00,0.7443,0.7443,0.7409,0.7417,1156440000.0
2006-07-03 04:00:00,0.7418,0.7435,0.7417,0.7434,1131300000.0
2006-07-03 05:00:00,0.7433,0.7442,0.743,0.7441,1030740000.0
2006-07-03 06:00:00,0.744,0.7445,0.7436,0.7437,905040000.0
2006-07-03 07:00:00,0.7438,0.7438,0.7419,0.742,1257000000.0
2006-07-03 08:00:00,0.7419,0.7458,0.7419,0.7448,1458120000.0
2006-07-03 09:00:00,0.7446,0.7446,0.7437,0.7442,1483260000.0
2006-07-03 10:00:00,0.7444,0.7445,0.7435,0.7439,1332420000.0
2006-07-03 11:00:00,0.744,0.7444,0.7435,0.7435,1156440000.0
2006-07-03 12:00:00,0.7436,0.7439,0.7431,0.7436,1106160000.0
2006-07-03 13:00:00,0.7435,0.7437,0.7424,0.7434,1307280000.0
2006-07-03 14:00:00,0.7435,0.7435,0.7415,0.742,1181580000.0
2006-07-03 15:00:00,0.7419,0.7424,0.7414,0.7423,1257000000.0
2006-07-03 16:00:00,0.7424,0.7436,0.742,0.7436,1458120000.0
2006-07-03 17:00:00,0.7435,0.7438,0.7418,0.7433,1483260000.0
2006-07-03 18:00:00,0.7432,0.7434,0.7425,0.7429,1282140000.0
2006-07-03 19:00:00,0.743,0.7434,0.7426,0.7426,1332420000.0
2006-07-03 20:00:00,0.7427,0.7429,0.7419,0.7419,1181580000.0
2006-07-03 21:00:00,0.7418,0.7426,0.7418,0.7424,854760000.0
2006-07-03 22:00:00,0.7425,0.7427,0.7419,0.742,578220000.0
2006-07-03 23:00:00,0.7421,0.7427,0.7416,0.7427,578220000.0
2006-07-04 00:00:00,0.7426,0.7427,0.7424,0.7426,678780000.0
2006-07-04 01:00:00,0.7425,0.743,0.7419,0.7429,980460000.0
2006-07-04 02:00:00,0.743,0.7438,0.7423,0.7437,1081020000.0
2006-07-04 03:00:00,0.7436,0.7443,0.7434,0.7442,1131300000.0
2006-07-04 04:00:00,0.7441,0.7442,0.7431,0.7432,1106160000.0
2006-07-04 05:00:00,0.7431,0.7438,0.7431,0.7434,905040000.0
2006-07-04 06:00:00,0.7435,0.7438,0.7431,0.7436,1055880000.0
2006-07-04 07:00:00,0.7437,0.7442,0.7436,0.7439,1206720000.0
2006-07-04 08:00:00,0.744,0.7443,0.7433,0.7439,1357560000.0
2006-07-04 09:00:00,0.744,0.7441,0.7434,0.7439,1181580000.0
2006-07-04 10:00:00,0.744,0.7449,0.7437,0.7448,1231860000.0
2006-07-04 11:00:00,0.7449,0.7457,0.7448,0.7454,1231860000.0
2006-07-04 12:00:00,0.7453,0.7462,0.7452,0.7452,1357560000.0
2006-07-04 13:00:00,0.7453,0.7458,0.7447,0.7457,1332420000.0
2006-07-04 14:00:00,0.7458,0.7462,0.745,0.7455,1282140000.0
2006-07-04 15:00:00,0.7456,0.7461,0.7455,0.7458,1357560000.0
2006-07-04 16:00:00,0.7457,0.7468,0.7456,0.7465,1432980000.0
2006-07-04 17:00:00,0.7466,0.7466,0.7448,0.7449,1357560000.0
2006-07-04 18:00:00,0.7448,0.7451,0.7439,0.7441,1332420000.0
2006-07-04 19:00:00,0.744,0.7446,0.744,0.7445,1181580000.0
2006-07-04 20:00:00,0.7444,0.7448,0.7442,0.7448,703920000.0
2006-07-04 21:00:00,0.7447,0.7464,0.7443,0.7449,1081020000.0
2006-07-04 22:00:00,0.745,0.7455,0.7446,0.7447,905040000.0
2006-07-04 23:00:00,0.7446,0.7453,0.7442,0.7448,1055880000.0
2006-07-05 00:00:00,0.7447,0.7447,0.7429,0.743,1432980000.0
2006-07-05 01:00:00,0.7431,0.7438,0.7428,0.7431,1357560000.0
2006-07-05 02:00:00,0.7432,0.7441,0.7432,0.7437,1382700000.0
2006-07-05 03:00:00,0.7438,0.7449,0.7435,0.7446,1332420000.0
2006-07-05 04:00:00,0.7445,0.7451,0.7441,0.7449,1332420000.0
2006-07-05 05:00:00,0.745,0.7454,0.7449,0.7451,1005600000.0
2006-07-05 06:00:00,0.7452,0.7462,0.745,0.7459,1206720000.0
2006-07-05 07:00:00,0.746,0.7472,0.7458,0.7462,1432980000.0
2006-07-05 08:00:00,0.7461,0.747,0.7446,0.745,1458120000.0
2006-07-05 09:00:00,0.7451,0.7453,0.7437,0.744,1458120000.0
2006-07-05 10:00:00,0.7442,0.7447,0.7439,0.7441,1458120000.0
2006-07-05 11:00:00,0.7442,0.7446,0.7437,0.7442,1432980000.0
2006-07-05 12:00:00,0.7443,0.745,0.7437,0.7449,1483260000.0
2006-07-05 13:00:00,0.745,0.7455,0.7444,0.7453,1458120000.0
2006-07-05 14:00:00,0.7454,0.7454,0.7425,0.7428,1508400000.0
2006-07-05 15:00:00,0.7429,0.7436,0.742,0.7423,1458120000.0
2006-07-05 16:00:00,0.7424,0.7425,0.7399,0.7403,1483260000.0
2006-07-05 17:00:00,0.7404,0.7414,0.74,0.7405,1407840000.0
2006-07-05 18:00:00,0.7404,0.7408,0.74,0.7403,1407840000.0
2006-07-05 19:00:00,0.7402,0.7408,0.7401,0.7404,1307280000.0
2006-07-05 20:00:00,0.7405,0.7416,0.74,0.7414,1307280000.0
2006-07-05 21:00:00,0.7415,0.7424,0.7414,0.7418,1106160000.0
2006-07-05 22:00:00,0.7419,0.7421,0.7415,0.7417,980460000.0
2006-07-05 23:00:00,0.7416,0.7418,0.7413,0.7413,854760000.0
2006-07-06 00:00:00,0.7414,0.7417,0.7407,0.7414,930180000.0
2006-07-06 01:00:00,0.7417,0.7417,0.741,0.7411,1206720000.0
2006-07-06 02:00:00,0.7412,0.7418,0.7409,0.7409,1257000000.0
2006-07-06 03:00:00,0.741,0.7415,0.7408,0.7411,1206720000.0
2006-07-06 04:00:00,0.741,0.7418,0.741,0.7416,980460000.0
2006-07-06 05:00:00,0.7415,0.7421,0.7415,0.7417,1156440000.0
2006-07-06 06:00:00,0.7418,0.7421,0.7415,0.7416,955320000.0
2006-07-06 07:00:00,0.7417,0.7421,0.7414,0.7418,1382700000.0
2006-07-06 08:00:00,0.7417,0.7421,0.7415,0.7418,1231860000.0
2006-07-06 09:00:00,0.7417,0.7425,0.7414,0.7421,1382700000.0
2006-07-06 10:00:00,0.742,0.742,0.741,0.7413,1307280000.0
2006-07-06 11:00:00,0.7414,0.7421,0.7413,0.7417,1257000000.0
2006-07-06 12:00:00,0.7416,0.7423,0.7413,0.7417,1332420000.0
2006-07-06 13:00:00,0.7418,0.7426,0.7412,0.7424,1282140000.0
2006-07-06 14:00:00,0.7426,0.7433,0.7416,0.7427,1432980000.0
2006-07-06 15:00:00,0.7426,0.7435,0.7421,0.743,1432980000.0
2006-07-06 16:00:00,0.7432,0.7457,0.7431,0.7453,980460000.0
2006-07-06 17:00:00,0.7454,0.7469,0.7449,0.7457,1483260000.0
2006-07-06 18:00:00,0.7456,0.7459,0.745,0.7454,1407840000.0
2006-07-06 19:00:00,0.7455,0.746,0.745,0.7454,1282140000.0
2006-07-06 20:00:00,0.7455,0.7466,0.7454,0.7461,1181580000.0
2006-07-06 21:00:00,0.7462,0.7462,0.7454,0.7455,879900000.0
2006-07-06 22:00:00,0.7456,0.7465,0.7455,0.7461,1106160000.0
2006-07-06 23:00:00,0.7462,0.7465,0.7457,0.7464,754200000.0
2006-07-07 00:00:00,0.7465,0.7466,0.7454,0.7454,1156440000.0
2006-07-07 01:00:00,0.7455,0.7461,0.7454,0.7457,955320000.0
2006-07-07 02:00:00,0.7458,0.7459,0.7451,0.7459,1181580000.0
2006-07-07 03:00:00,0.7458,0.7463,0.7455,0.7459,1106160000.0
2006-07-07 04:00:00,0.746,0.7465,0.7455,0.7455,1005600000.0
2006-07-07 05:00:00,0.7456,0.746,0.7452,0.7455,1081020000.0
2006-07-07 06:00:00,0.7456,0.7458,0.7452,0.7453,1055880000.0
2006-07-07 07:00:00,0.7452,0.7462,0.7452,0.7461,1181580000.0
2006-07-07 08:00:00,0.7462,0.7478,0.7461,0.7476,1282140000.0
2006-07-07 09:00:00,0.7477,0.7481,0.7468,0.7473,1357560000.0
2006-07-07 10:00:00,0.7472,0.7477,0.7468,0.7474,1231860000.0
2006-07-07 11:00:00,0.7473,0.7481,0.7472,0.7477,1332420000.0
2006-07-07 12:00:00,0.7476,0.7478,0.7471,0.7472,1357560000.0
2006-07-07 13:00:00,0.7473,0.7481,0.7466,0.7477,1332420000.0
2006-07-07 14:00:00,0.7478,0.7522,0.7469,0.7506,1508400000.0
2006-07-07 15:00:00,0.7507,0.7512,0.7498,0.7505,1407840000.0
2006-07-07 16:00:00,0.7504,0.7527,0.7501,0.7518,1357560000.0
2006-07-07 17:00:00,0.7519,0.7524,0.7504,0.7511,1483260000.0
2006-07-07 18:00:00,0.751,0.7518,0.7507,0.7513,1332420000.0
2006-07-07 19:00:00,0.7514,0.7519,0.7513,0.7515,1257000000.0
2006-07-07 20:00:00,0.7516,0.7522,0.751,0.7521,1156440000.0
2006-07-07 21:00:00,0.752,0.7525,0.7519,0.752,1131300000.0
2006-07-07 22:00:00,0.7519,0.7524,0.7511,0.7512,1257000000.0
2006-07-10 00:00:00,0.7513,0.7517,0.751,0.751,1030740000.0
2006-07-10 01:00:00,0.7511,0.7515,0.7507,0.7515,1181580000.0
2006-07-10 02:00:00,0.7516,0.7516,0.7501,0.7502,1206720000.0
2006-07-10 03:00:00,0.7503,0.7514,0.7503,0.7509,1055880000.0
2006-07-10 04:00:00,0.751,0.7511,0.7505,0.7508,1030740000.0
2006-07-10 05:00:00,0.7509,0.7513,0.7508,0.7512,1030740000.0
2006-07-10 06:00:00,0.7511,0.7516,0.7508,0.7511,1156440000.0
2006-07-10 07:00:00,0.751,0.752,0.751,0.7518,1257000000.0
2006-07-10 08:00:00,0.7517,0.7523,0.7514,0.7517,1257000000.0
2006-07-10 09:00:00,0.7516,0.753,0.7512,0.7516,1407840000.0
2006-07-10 10:00:00,0.7517,0.7521,0.7501,0.7505,1407840000.0
2006-07-10 11:00:00,0.7506,0.7507,0.7491,0.7495,1332420000.0
2006-07-10 12:00:00,0.7496,0.7502,0.7495,0.7501,1307280000.0
2006-07-10 13:00:00,0.75,0.7501,0.7481,0.7482,1382700000.0
2006-07-10 14:00:00,0.7484,0.7485,0.7475,0.7479,1332420000.0
2006-07-10 15:00:00,0.7478,0.7482,0.7473,0.7475,1332420000.0
2006-07-10 16:00:00,0.7474,0.7487,0.7472,0.7478,1231860000.0
2006-07-10 17:00:00,0.7479,0.7485,0.7478,0.7481,1432980000.0
2006-07-10 18:00:00,0.7482,0.7486,0.7474,0.7474,1282140000.0
2006-07-10 19:00:00,0.7477,0.7477,0.7464,0.7465,1407840000.0
2006-07-10 20:00:00,0.7464,0.7474,0.7463,0.7468,1131300000.0
2006-07-10 21:00:00,0.7469,0.7474,0.7465,0.7466,1181580000.0
2006-07-10 22:00:00,0.7465,0.7466,0.7459,0.7459,980460000.0
2006-07-10 23:00:00,0.746,0.7475,0.7459,0.7472,930180000.0
2006-07-11 00:00:00,0.7473,0.7474,0.7469,0.747,905040000.0
2006-07-11 01:00:00,0.7469,0.7473,0.7465,0.7466,829620000.0
2006-07-11 02:00:00,0.7465,0.7476,0.7465,0.7476,1231860000.0
2006-07-11 03:00:00,0.7475,0.7491,0.7474,0.749,1357560000.0
2006-07-11 04:00:00,0.7491,0.7492,0.7484,0.7489,1081020000.0
2006-07-11 05:00:00,0.749,0.7492,0.7483,0.7492,1231860000.0
2006-07-11 06:00:00,0.7491,0.7492,0.7487,0.7488,980460000.0
2006-07-11 07:00:00,0.7489,0.749,0.7481,0.7483,1081020000.0
2006-07-11 08:00:00,0.7484,0.7488,0.7472,0.7472,1407840000.0
2006-07-11 09:00:00,0.7471,0.7494,0.7471,0.749,1357560000.0
2006-07-11 10:00:00,0.7491,0.7502,0.7487,0.75,1282140000.0
2006-07-11 11:00:00,0.7499,0.7512,0.7497,0.7498,1357560000.0
2006-07-11 12:00:00,0.7499,0.7501,0.7491,0.7494,1282140000.0
2006-07-11 13:00:00,0.7495,0.7515,0.7494,0.7513,1357560000.0
2006-07-11 14:00:00,0.7512,0.7519,0.7508,0.7517,1357560000.0
2006-07-11 15:00:00,0.7518,0.7518,0.7497,0.7507,1458120000.0
2006-07-11 16:00:00,0.7506,0.7519,0.7505,0.7514,1382700000.0
2006-07-11 17:00:00,0.7515,0.7525,0.7514,0.7524,1382700000.0
2006-07-11 18:00:00,0.7523,0.7526,0.7515,0.7515,1407840000.0
2006-07-11 19:00:00,0.7514,0.7524,0.7513,0.7522,1307280000.0
2006-07-11 20:00:00,0.7521,0.7527,0.7517,0.7521,1181580000.0
2006-07-11 21:00:00,0.7522,0.7531,0.7519,0.753,1181580000.0
2006-07-11 22:00:00,0.7531,0.7531,0.7526,0.7528,1030740000.0
2006-07-11 23:00:00,0.7529,0.753,0.7519,0.7521,1055880000.0
2006-07-12 00:00:00,0.752,0.7525,0.7515,0.7522,1106160000.0
2006-07-12 01:00:00,0.7521,0.7526,0.7514,0.7522,1282140000.0
2006-07-12 02:00:00,0.7521,0.7528,0.7515,0.7527,1382700000.0
2006-07-12 03:00:00,0.7528,0.753,0.7524,0.7526,1382700000.0
2006-07-12 04:00:00,0.7527,0.753,0.7522,0.7528,1231860000.0
2006-07-12 05:00:00,0.7527,0.7536,0.7527,0.7535,1081020000.0
2006-07-12 06:00:00,0.7536,0.7539,0.7531,0.7531,1181580000.0
2006-07-12 07:00:00,0.7532,0.7543,0.7529,0.7542,1432980000.0
2006-07-12 08:00:00,0.7541,0.7546,0.754,0.7544,1458120000.0
2006-07-12 09:00:00,0.7545,0.7552,0.754,0.7549,1382700000.0
2006-07-12 10:00:00,0.755,0.7552,0.7535,0.7551,1432980000.0
2006-07-12 11:00:00,0.7552,0.7552,0.7543,0.7544,1332420000.0
2006-07-12 12:00:00,0.7543,0.7546,0.7533,0.7537,1432980000.0
2006-07-12 13:00:00,0.7536,0.7539,0.7525,0.7529,1432980000.0
2006-07-12 14:00:00,0.7528,0.7547,0.7524,0.7537,1483260000.0
2006-07-12 15:00:00,0.7536,0.754,0.7518,0.7521,1332420000.0
2006-07-12 16:00:00,0.7522,0.7525,0.7509,0.7519,1483260000.0
2006-07-12 17:00:00,0.752,0.7535,0.7518,0.7535,1332420000.0
2006-07-12 18:00:00,0.7534,0.7535,0.752,0.7522,1382700000.0
2006-07-12 19:00:00,0.7523,0.7525,0.751,0.7517,1407840000.0
2006-07-12 20:00:00,0.7518,0.7526,0.7514,0.7525,1257000000.0
2006-07-12 21:00:00,0.7526,0.7526,0.7518,0.7519,1131300000.0
2006-07-12 22:00:00,0.7518,0.7519,0.7508,0.7516,1357560000.0
2006-07-12 23:00:00,0.7517,0.7524,0.7515,0.752,980460000.0
2006-07-13 00:00:00,0.7521,0.7529,0.7519,0.7523,905040000.0
2006-07-13 01:00:00,0.7524,0.7524,0.7516,0.7518,1106160000.0
2006-07-13 02:00:00,0.7517,0.7524,0.7515,0.752,1131300000.0
2006-07-13 03:00:00,0.7521,0.7556,0.7518,0.7555,1332420000.0
2006-07-13 04:00:00,0.7554,0.7557,0.7549,0.7554,1257000000.0
2006-07-13 05:00:00,0.7553,0.7555,0.7545,0.7551,1231860000.0
2006-07-13 06:00:00,0.7552,0.7557,0.7549,0.7555,1156440000.0
2006-07-13 07:00:00,0.7556,0.756,0.7549,0.7555,1257000000.0
2006-07-13 08:00:00,0.7554,0.7557,0.7544,0.7552,1357560000.0
2006-07-13 09:00:00,0.7553,0.7558,0.7545,0.7551,1382700000.0
2006-07-13 10:00:00,0.7552,0.7565,0.7549,0.7551,1257000000.0
2006-07-13 11:00:00,0.755,0.7553,0.753,0.7536,1382700000.0
2006-07-13 12:00:00,0.7537,0.7537,0.7527,0.753,1257000000.0
2006-07-13 13:00:00,0.7531,0.7539,0.753,0.7532,1407840000.0
2006-07-13 14:00:00,0.7533,0.7551,0.7532,0.7546,1407840000.0
2006-07-13 15:00:00,0.7547,0.7555,0.7541,0.7555,1357560000.0
2006-07-13 16:00:00,0.7554,0.7558,0.7539,0.7546,1432980000.0
2006-07-13 17:00:00,0.7547,0.7548,0.753,0.7536,1432980000.0
2006-07-13 18:00:00,0.7535,0.7539,0.7531,0.7538,1357560000.0
2006-07-13 19:00:00,0.7539,0.755,0.7537,0.7541,1332420000.0
2006-07-13 20:00:00,0.754,0.7547,0.7536,0.7544,1106160000.0
2006-07-13 21:00:00,0.7543,0.7546,0.7537,0.7538,1131300000.0
2006-07-13 22:00:00,0.7539,0.7543,0.7536,0.7539,1030740000.0
2006-07-13 23:00:00,0.754,0.7545,0.7537,0.7539,854760000.0
2006-07-14 00:00:00,0.7538,0.7541,0.753,0.7531,879900000.0
2006-07-14 01:00:00,0.7533,0.7533,0.7525,0.7527,980460000.0
2006-07-14 02:00:00,0.7528,0.7529,0.7522,0.7522,1332420000.0
2006-07-14 03:00:00,0.7523,0.7531,0.7495,0.7505,1483260000.0
2006-07-14 04:00:00,0.7506,0.7509,0.7499,0.75,1231860000.0
2006-07-14 05:00:00,0.7499,0.7504,0.7496,0.7502,1081020000.0
2006-07-14 06:00:00,0.7503,0.7515,0.7499,0.7506,1458120000.0
2006-07-14 07:00:00,0.7505,0.7508,0.75,0.7505,1332420000.0
2006-07-14 08:00:00,0.7506,0.7506,0.7481,0.7494,1458120000.0
2006-07-14 09:00:00,0.7495,0.7507,0.7486,0.7507,1407840000.0
2006-07-14 10:00:00,0.7503,0.7528,0.7503,0.7525,1508400000.0
2006-07-14 11:00:00,0.7524,0.7525,0.7518,0.7519,1231860000.0
2006-07-14 12:00:00,0.752,0.7524,0.751,0.7514,1307280000.0
2006-07-14 13:00:00,0.7513,0.7526,0.7509,0.7525,1357560000.0
2006-07-14 14:00:00,0.7526,0.7546,0.7525,0.7536,1508400000.0
2006-07-14 15:00:00,0.7537,0.7537,0.7523,0.7527,1432980000.0
2006-07-14 16:00:00,0.7528,0.7536,0.7522,0.7528,1282140000.0
2006-07-14 17:00:00,0.7527,0.7539,0.7525,0.7539,1332420000.0
2006-07-14 18:00:00,0.754,0.7543,0.7528,0.7529,1382700000.0
2006-07-14 19:00:00,0.753,0.7537,0.7529,0.7535,1307280000.0
2006-07-14 20:00:00,0.7534,0.7535,0.7527,0.753,1106160000.0
2006-07-14 21:00:00,0.7529,0.7533,0.7525,0.7527,879900000.0
2006-07-14 22:00:00,0.7528,0.7534,0.7525,0.753,980460000.0
2006-07-17 00:00:00,0.7531,0.7536,0.7528,0.7534,829620000.0
2006-07-17 01:00:00,0.7533,0.7535,0.7524,0.7524,1030740000.0
2006-07-17 02:00:00,0.7523,0.7523,0.7514,0.7516,1206720000.0
2006-07-17 03:00:00,0.7517,0.7525,0.7514,0.7521,930180000.0
2006-07-17 04:00:00,0.752,0.7522,0.7515,0.7515,754200000.0
2006-07-17 05:00:00,0.7516,0.7519,0.7512,0.7512,879900000.0
2006-07-17 06:00:00,0.7513,0.7516,0.7506,0.7509,1030740000.0
2006-07-17 07:00:00,0.7508,0.7515,0.7505,0.7509,1307280000.0
2006-07-17 08:00:00,0.7508,0.7522,0.7508,0.7521,1458120000.0
2006-07-17 09:00:00,0.752,0.7532,0.7519,0.7524,1156440000.0
2006-07-17 10:00:00,0.7525,0.7526,0.7494,0.7495,1432980000.0
2006-07-17 11:00:00,0.7494,0.7498,0.7474,0.7477,1407840000.0
2006-07-17 12:00:00,0.7476,0.7487,0.7472,0.7486,1432980000.0
2006-07-17 13:00:00,0.7487,0.7493,0.7481,0.7482,1407840000.0
2006-07-17 14:00:00,0.7483,0.7496,0.748,0.7488,1407840000.0
2006-07-17 15:00:00,0.7489,0.7492,0.7474,0.7492,1332420000.0
2006-07-17 16:00:00,0.7493,0.7498,0.7481,0.7481,1432980000.0
2006-07-17 17:00:00,0.748,0.7495,0.7479,0.749,1407840000.0
2006-07-17 18:00:00,0.7489,0.7494,0.7488,0.749,1282140000.0
2006-07-17 19:00:00,0.7491,0.7491,0.7479,0.7483,1357560000.0
2006-07-17 20:00:00,0.7482,0.7484,0.747,0.7474,1231860000.0
2006-07-17 21:00:00,0.7475,0.7478,0.7466,0.7475,1357560000.0
2006-07-17 22:00:00,0.7474,0.7475,0.7471,0.7474,854760000.0
2006-07-17 23:00:00,0.7475,0.7491,0.7471,0.7473,1030740000.0
2006-07-18 00:00:00,0.7472,0.7476,0.7471,0.7475,779340000.0
2006-07-18 01:00:00,0.7476,0.7478,0.7465,0.747,1055880000.0
2006-07-18 02:00:00,0.7471,0.7471,0.7469,0.7471,150840000.0
2006-07-18 04:00:00,0.7486,0.7488,0.7486,0.7486,75420000.0
2006-07-18 05:00:00,0.7487,0.7496,0.7487,0.7496,1231860000.0
2006-07-18 06:00:00,0.7497,0.7498,0.7484,0.7488,1332420000.0
2006-07-18 07:00:00,0.7487,0.7492,0.7486,0.7488,1332420000.0
2006-07-18 08:00:00,0.7489,0.7499,0.7486,0.7498,1432980000.0
2006-07-18 09:00:00,0.7497,0.7512,0.7491,0.7509,1483260000.0
2006-07-18 10:00:00,0.7508,0.7509,0.7499,0.7501,1432980000.0
2006-07-18 11:00:00,0.75,0.7523,0.749,0.752,1407840000.0
2006-07-18 12:00:00,0.7519,0.7528,0.7518,0.7521,1432980000.0
2006-07-18 13:00:00,0.752,0.7527,0.7509,0.7513,1382700000.0
2006-07-18 14:00:00,0.7512,0.7517,0.75,0.7505,1508400000.0
2006-07-18 15:00:00,0.7506,0.7512,0.7486,0.7491,1458120000.0
2006-07-18 16:00:00,0.749,0.7491,0.7462,0.7475,1483260000.0
2006-07-18 17:00:00,0.7476,0.7482,0.7457,0.7461,1483260000.0
2006-07-18 18:00:00,0.7462,0.7465,0.7453,0.7456,1458120000.0
2006-07-18 19:00:00,0.7458,0.7462,0.7455,0.7457,1307280000.0
2006-07-18 20:00:00,0.7456,0.7459,0.7443,0.7459,1382700000.0
2006-07-18 21:00:00,0.746,0.7462,0.7457,0.7462,1005600000.0
2006-07-18 22:00:00,0.7461,0.7464,0.7458,0.7462,1106160000.0
2006-07-18 23:00:00,0.7461,0.7467,0.746,0.7467,930180000.0
2006-07-19 00:00:00,0.7466,0.747,0.7463,0.7465,1106160000.0
2006-07-19 01:00:00,0.7468,0.7468,0.7461,0.7465,1106160000.0
2006-07-19 02:00:00,0.7464,0.7466,0.7451,0.7455,1382700000.0
2006-07-19 03:00:00,0.7454,0.7456,0.7447,0.7448,1332420000.0
2006-07-19 04:00:00,0.7449,0.746,0.7449,0.7458,1081020000.0
2006-07-19 05:00:00,0.7457,0.7464,0.7456,0.7459,1231860000.0
2006-07-19 06:00:00,0.7458,0.7459,0.7449,0.7454,1257000000.0
2006-07-19 07:00:00,0.7453,0.7458,0.7448,0.7449,1407840000.0
2006-07-19 08:00:00,0.7448,0.7455,0.7441,0.7448,1458120000.0
2006-07-19 09:00:00,0.7447,0.7452,0.7444,0.7448,1382700000.0
2006-07-19 10:00:00,0.7449,0.746,0.7447,0.746,1407840000.0
2006-07-19 11:00:00,0.7459,0.746,0.7451,0.7453,1432980000.0
2006-07-19 12:00:00,0.7452,0.7453,0.7446,0.7449,1282140000.0
2006-07-19 13:00:00,0.7448,0.745,0.7442,0.7448,1407840000.0
2006-07-19 14:00:00,0.7449,0.7451,0.7411,0.7415,1483260000.0
2006-07-19 15:00:00,0.7416,0.7424,0.7405,0.7424,1458120000.0
2006-07-19 16:00:00,0.7423,0.7488,0.7422,0.748,1508400000.0
2006-07-19 17:00:00,0.7479,0.7487,0.747,0.7481,1357560000.0
2006-07-19 18:00:00,0.7482,0.7487,0.7473,0.7487,1432980000.0
2006-07-19 19:00:00,0.7486,0.7508,0.7486,0.7504,1257000000.0
2006-07-19 20:00:00,0.7505,0.7509,0.7495,0.7495,1382700000.0
2006-07-19 21:00:00,0.7496,0.75,0.7492,0.7498,1081020000.0
2006-07-19 22:00:00,0.7497,0.7501,0.7496,0.7498,1332420000.0
2006-07-19 23:00:00,0.7499,0.751,0.7496,0.7508,1156440000.0
2006-07-20 00:00:00,0.7507,0.7511,0.7499,0.7501,1307280000.0
2006-07-20 01:00:00,0.7502,0.7504,0.7496,0.7498,1030740000.0
2006-07-20 02:00:00,0.7503,0.7504,0.7495,0.7497,1030740000.0
2006-07-20 03:00:00,0.7496,0.7502,0.7496,0.75,1282140000.0
2006-07-20 04:00:00,0.7499,0.7504,0.7497,0.7498,1055880000.0
2006-07-20 05:00:00,0.7499,0.7503,0.7498,0.7501,980460000.0
2006-07-20 06:00:00,0.75,0.7502,0.7494,0.7498,1307280000.0
2006-07-20 07:00:00,0.7499,0.7504,0.7497,0.7498,1307280000.0
2006-07-20 08:00:00,0.7499,0.7501,0.7494,0.7496,1483260000.0
2006-07-20 09:00:00,0.7495,0.7497,0.7488,0.7492,1458120000.0
2006-07-20 10:00:00,0.7493,0.7503,0.7492,0.7499,1483260000.0
2006-07-20 11:00:00,0.75,0.7501,0.749,0.7492,1432980000.0
2006-07-20 12:00:00,0.7491,0.7512,0.7491,0.7505,1432980000.0
2006-07-20 13:00:00,0.7504,0.7513,0.7502,0.7508,1483260000.0
2006-07-20 14:00:00,0.7509,0.7515,0.75,0.7501,1508400000.0
2006-07-20 15:00:00,0.7502,0.7514,0.7502,0.7513,1407840000.0
2006-07-20 16:00:00,0.7512,0.7529,0.751,0.7518,1483260000.0
2006-07-20 17:00:00,0.7517,0.7524,0.7509,0.7512,1508400000.0
2006-07-20 18:00:00,0.7511,0.7517,0.7509,0.7511,1432980000.0
2006-07-20 19:00:00,0.751,0.7516,0.7509,0.7514,1407840000.0
2006-07-20 20:00:00,0.7513,0.7523,0.751,0.7522,1407840000.0
2006-07-20 21:00:00,0.7521,0.7521,0.7508,0.7509,1307280000.0
2006-07-20 22:00:00,0.7511,0.7513,0.7507,0.7507,1030740000.0
2006-07-20 23:00:00,0.7509,0.7509,0.7499,0.7501,829620000.0
2006-07-21 00:00:00,0.7502,0.7506,0.7501,0.7503,779340000.0
2006-07-21 01:00:00,0.7502,0.7509,0.7502,0.7505,1231860000.0
2006-07-21 02:00:00,0.7504,0.7506,0.7499,0.7504,1282140000.0
2006-07-21 03:00:00,0.7505,0.7506,0.7498,0.7502,1106160000.0
2006-07-21 04:00:00,0.7501,0.7506,0.7497,0.7497,1206720000.0
2006-07-21 05:00:00,0.7496,0.7498,0.7489,0.7492,1005600000.0
2006-07-21 06:00:00,0.7491,0.7497,0.749,0.7492,1081020000.0
2006-07-21 07:00:00,0.7493,0.7497,0.749,0.7491,1282140000.0
2006-07-21 08:00:00,0.7492,0.75,0.749,0.7495,1382700000.0
2006-07-21 09:00:00,0.7494,0.7514,0.749,0.7513,1483260000.0
2006-07-21 10:00:00,0.7512,0.7524,0.7511,0.7521,1332420000.0
2006-07-21 11:00:00,0.7522,0.7526,0.7506,0.7507,1332420000.0
2006-07-21 12:00:00,0.7509,0.7521,0.7507,0.7517,1307280000.0
2006-07-21 13:00:00,0.7516,0.7522,0.7514,0.7519,1257000000.0
2006-07-21 14:00:00,0.752,0.7542,0.7517,0.7537,1407840000.0
2006-07-21 15:00:00,0.7538,0.7541,0.7526,0.7529,1357560000.0
2006-07-21 16:00:00,0.753,0.7539,0.753,0.7536,1257000000.0
2006-07-21 17:00:00,0.7535,0.7537,0.752,0.7526,1407840000.0
2006-07-21 18:00:00,0.7527,0.7528,0.7515,0.7519,1181580000.0
2006-07-21 19:00:00,0.752,0.7527,0.7519,0.7526,1131300000.0
2006-07-21 20:00:00,0.7527,0.7529,0.7524,0.7526,1332420000.0
2006-07-21 21:00:00,0.7525,0.7527,0.7519,0.7521,1005600000.0
2006-07-21 22:00:00,0.752,0.7527,0.7518,0.7521,1181580000.0
2006-07-24 00:00:00,0.7522,0.7526,0.7518,0.7519,804480000.0
2006-07-24 01:00:00,0.7518,0.7522,0.7518,0.7519,653640000.0
2006-07-24 02:00:00,0.7518,0.7518,0.7504,0.7506,1055880000.0
2006-07-24 03:00:00,0.7505,0.7513,0.7505,0.7508,1156440000.0
2006-07-24 04:00:00,0.7509,0.7517,0.7508,0.7516,678780000.0
2006-07-24 05:00:00,0.7517,0.7519,0.7515,0.7518,729060000.0
2006-07-24 06:00:00,0.7519,0.7522,0.7518,0.7519,628500000.0
2006-07-24 07:00:00,0.7518,0.7519,0.7506,0.7511,1156440000.0
2006-07-24 08:00:00,0.7512,0.7514,0.7507,0.751,1156440000.0
2006-07-24 09:00:00,0.7511,0.7512,0.7501,0.751,1332420000.0
2006-07-24 10:00:00,0.7511,0.7516,0.7507,0.7511,1382700000.0
2006-07-24 11:00:00,0.7512,0.7521,0.7506,0.7512,1357560000.0
2006-07-24 12:00:00,0.7511,0.7519,0.751,0.7513,1282140000.0
2006-07-24 13:00:00,0.7514,0.7526,0.7514,0.7524,1357560000.0
2006-07-24 14:00:00,0.7523,0.7539,0.7522,0.7539,1382700000.0
2006-07-24 15:00:00,0.7538,0.7541,0.7531,0.7536,1407840000.0
2006-07-24 16:00:00,0.7535,0.7539,0.7529,0.7532,1156440000.0
2006-07-24 17:00:00,0.7533,0.7535,0.7519,0.7531,1181580000.0
2006-07-24 18:00:00,0.7533,0.7539,0.7529,0.7536,1332420000.0
2006-07-24 19:00:00,0.7535,0.7539,0.753,0.7538,1332420000.0
2006-07-24 20:00:00,0.7539,0.7544,0.7534,0.7541,1156440000.0
2006-07-24 21:00:00,0.7543,0.7548,0.7541,0.7548,1005600000.0
2006-07-24 22:00:00,0.7549,0.7549,0.7541,0.7546,879900000.0
2006-07-24 23:00:00,0.7542,0.7546,0.7541,0.7542,678780000.0
2006-07-25 00:00:00,0.7541,0.7541,0.7531,0.7533,1055880000.0
2006-07-25 01:00:00,0.7532,0.7539,0.7532,0.7532,980460000.0
2006-07-25 02:00:00,0.7531,0.7536,0.7527,0.7533,1156440000.0
2006-07-25 03:00:00,0.7535,0.7547,0.7535,0.7546,1156440000.0
2006-07-25 04:00:00,0.7545,0.7547,0.754,0.7542,1005600000.0
2006-07-25 05:00:00,0.7543,0.7549,0.754,0.7544,1181580000.0
2006-07-25 06:00:00,0.7543,0.7552,0.7542,0.7547,1156440000.0
2006-07-25 07:00:00,0.7549,0.7562,0.7547,0.756,1307280000.0
2006-07-25 08:00:00,0.7559,0.7563,0.755,0.7551,1307280000.0
2006-07-25 09:00:00,0.7553,0.7557,0.7548,0.7557,1407840000.0
2006-07-25 10:00:00,0.7558,0.7558,0.7547,0.7553,1382700000.0
2006-07-25 11:00:00,0.7552,0.7557,0.7549,0.7555,1307280000.0
2006-07-25 12:00:00,0.7556,0.7561,0.7555,0.7559,1181580000.0
2006-07-25 13:00:00,0.7558,0.7561,0.7551,0.7555,1307280000.0
2006-07-25 14:00:00,0.7554,0.756,0.755,0.7558,1357560000.0
2006-07-25 15:00:00,0.7557,0.7559,0.7548,0.7552,1357560000.0
2006-07-25 16:00:00,0.7551,0.7551,0.7542,0.7549,1382700000.0
2006-07-25 17:00:00,0.755,0.755,0.7526,0.7526,1407840000.0
2006-07-25 18:00:00,0.7527,0.7531,0.7521,0.7531,1332420000.0
2006-07-25 19:00:00,0.753,0.7534,0.7517,0.7518,1357560000.0
2006-07-25 20:00:00,0.7519,0.7527,0.7518,0.7527,1282140000.0
2006-07-25 21:00:00,0.7528,0.753,0.7524,0.7526,1156440000.0
2006-07-25 22:00:00,0.7527,0.7531,0.7524,0.753,1055880000.0
2006-07-25 23:00:00,0.7529,0.7534,0.7524,0.7526,829620000.0
2006-07-26 00:00:00,0.7527,0.7531,0.7523,0.753,1181580000.0
2006-07-26 01:00:00,0.7531,0.7537,0.7527,0.7532,1282140000.0
2006-07-26 02:00:00,0.7533,0.7536,0.7529,0.753,955320000.0
2006-07-26 03:00:00,0.7531,0.7559,0.7524,0.7556,1282140000.0
2006-07-26 04:00:00,0.7557,0.7559,0.7554,0.7558,1282140000.0
2006-07-26 05:00:00,0.7557,0.7559,0.7554,0.7557,1231860000.0
2006-07-26 06:00:00,0.7556,0.756,0.7552,0.7556,930180000.0
2006-07-26 07:00:00,0.7557,0.7561,0.7555,0.7557,1282140000.0
2006-07-26 08:00:00,0.7558,0.7562,0.7555,0.7561,1483260000.0
2006-07-26 09:00:00,0.7562,0.7573,0.7561,0.7566,1307280000.0
2006-07-26 10:00:00,0.7567,0.7583,0.7566,0.758,1407840000.0
2006-07-26 11:00:00,0.7581,0.7582,0.7573,0.7577,1332420000.0
2006-07-26 12:00:00,0.7578,0.7588,0.7575,0.758,1357560000.0
2006-07-26 13:00:00,0.7581,0.7583,0.7576,0.7576,1357560000.0
2006-07-26 14:00:00,0.7575,0.7588,0.7574,0.7587,1357560000.0
2006-07-26 15:00:00,0.7586,0.7593,0.7584,0.7587,1458120000.0
2006-07-26 16:00:00,0.7588,0.7598,0.7585,0.759,1357560000.0
2006-07-26 17:00:00,0.7591,0.7597,0.7587,0.7591,1282140000.0
2006-07-26 18:00:00,0.7592,0.7605,0.7589,0.7601,1458120000.0
2006-07-26 19:00:00,0.7602,0.7604,0.7595,0.7597,1307280000.0
2006-07-26 20:00:00,0.7598,0.7616,0.7596,0.7613,1282140000.0
2006-07-26 21:00:00,0.7614,0.7617,0.761,0.7614,1231860000.0
2006-07-26 22:00:00,0.7615,0.7619,0.7614,0.7617,1382700000.0
2006-07-26 23:00:00,0.7616,0.7619,0.7603,0.7606,1231860000.0
2006-07-27 00:00:00,0.7607,0.7611,0.7603,0.7603,980460000.0
2006-07-27 01:00:00,0.7604,0.7609,0.7601,0.7603,1206720000.0
2006-07-27 02:00:00,0.7604,0.7614,0.7603,0.7609,1332420000.0
2006-07-27 03:00:00,0.7611,0.7614,0.7609,0.7613,1257000000.0
2006-07-27 04:00:00,0.7614,0.7616,0.7609,0.761,1181580000.0
2006-07-27 05:00:00,0.7609,0.7613,0.7607,0.7611,1055880000.0
2006-07-27 06:00:00,0.7612,0.7613,0.76,0.7605,1382700000.0
2006-07-27 07:00:00,0.7606,0.7613,0.7601,0.7612,1282140000.0
2006-07-27 08:00:00,0.7613,0.7622,0.7609,0.7619,1332420000.0
2006-07-27 09:00:00,0.762,0.7628,0.7619,0.7627,1458120000.0
2006-07-27 10:00:00,0.7628,0.7638,0.7627,0.7636,1407840000.0
2006-07-27 11:00:00,0.7635,0.7642,0.763,0.764,1458120000.0
2006-07-27 12:00:00,0.7639,0.7645,0.7637,0.764,1231860000.0
2006-07-27 13:00:00,0.7641,0.7646,0.7638,0.764,1357560000.0
2006-07-27 14:00:00,0.7641,0.7641,0.7621,0.7632,1432980000.0
2006-07-27 15:00:00,0.7634,0.7659,0.7633,0.765,1483260000.0
2006-07-27 16:00:00,0.7649,0.7655,0.7633,0.7644,1432980000.0
2006-07-27 17:00:00,0.7643,0.7644,0.7633,0.7638,1458120000.0
2006-07-27 18:00:00,0.7639,0.7639,0.7627,0.7629,1332420000.0
2006-07-27 19:00:00,0.763,0.763,0.762,0.7623,1458120000.0
2006-07-27 20:00:00,0.7624,0.7625,0.7606,0.7621,1357560000.0
2006-07-27 21:00:00,0.762,0.7622,0.7616,0.7617,1231860000.0
2006-07-27 22:00:00,0.7618,0.7629,0.7609,0.7628,1282140000.0
2006-07-27 23:00:00,0.7627,0.7629,0.7622,0.7622,980460000.0
2006-07-28 00:00:00,0.7621,0.763,0.7621,0.7627,930180000.0
2006-07-28 01:00:00,0.7628,0.7628,0.7621,0.7625,1332420000.0
2006-07-28 02:00:00,0.7624,0.7626,0.7619,0.7619,1282140000.0
2006-07-28 03:00:00,0.7618,0.7619,0.761,0.7616,1081020000.0
2006-07-28 04:00:00,0.7618,0.7623,0.7616,0.7619,1030740000.0
2006-07-28 05:00:00,0.7618,0.7623,0.7612,0.7621,930180000.0
2006-07-28 06:00:00,0.7622,0.7623,0.7619,0.762,930180000.0
2006-07-28 07:00:00,0.7621,0.7626,0.7619,0.7623,1231860000.0
2006-07-28 08:00:00,0.7622,0.7629,0.7618,0.762,1307280000.0
2006-07-28 09:00:00,0.7621,0.7624,0.7611,0.7612,1357560000.0
2006-07-28 10:00:00,0.7613,0.7614,0.7603,0.7609,1206720000.0
2006-07-28 11:00:00,0.7608,0.7619,0.7607,0.7616,1257000000.0
2006-07-28 12:00:00,0.7617,0.7617,0.7603,0.7606,1257000000.0
2006-07-28 13:00:00,0.7605,0.7606,0.7592,0.7597,1357560000.0
2006-07-28 14:00:00,0.7598,0.7644,0.7596,0.7637,1508400000.0
2006-07-28 15:00:00,0.7636,0.7658,0.7636,0.7645,1407840000.0
2006-07-28 16:00:00,0.7646,0.7667,0.7646,0.7667,1458120000.0
2006-07-28 17:00:00,0.7666,0.7666,0.765,0.7659,1483260000.0
2006-07-28 18:00:00,0.766,0.7667,0.7659,0.7663,1407840000.0
2006-07-28 19:00:00,0.7662,0.7666,0.7661,0.7666,1382700000.0
2006-07-28 20:00:00,0.7665,0.7671,0.7665,0.767,1030740000.0
2006-07-28 21:00:00,0.7671,0.7673,0.7668,0.767,1055880000.0
2006-07-28 22:00:00,0.7669,0.7673,0.7667,0.7673,930180000.0
2006-07-31 00:00:00,0.7668,0.7668,0.7659,0.7664,905040000.0
2006-07-31 01:00:00,0.7662,0.7662,0.7651,0.7656,930180000.0
2006-07-31 02:00:00,0.7657,0.7658,0.765,0.7656,1131300000.0
2006-07-31 03:00:00,0.7655,0.7658,0.7649,0.765,980460000.0
2006-07-31 04:00:00,0.7651,0.7657,0.7651,0.7652,955320000.0
2006-07-31 05:00:00,0.7653,0.7665,0.7652,0.7665,1081020000.0
2006-07-31 06:00:00,0.7666,0.7666,0.7659,0.7662,678780000.0
2006-07-31 07:00:00,0.7661,0.7663,0.7653,0.7655,1131300000.0
2006-07-31 08:00:00,0.7656,0.7667,0.7656,0.7659,1332420000.0
2006-07-31 09:00:00,0.766,0.7669,0.7659,0.7665,1407840000.0
2006-07-31 10:00:00,0.7664,0.7668,0.7661,0.7662,1382700000.0
2006-07-31 11:00:00,0.7663,0.7664,0.7649,0.7654,1357560000.0
2006-07-31 12:00:00,0.7653,0.7656,0.765,0.7651,1282140000.0
2006-07-31 13:00:00,0.7652,0.7664,0.765,0.7661,1307280000.0
2006-07-31 14:00:00,0.7662,0.7663,0.7642,0.7658,1432980000.0
2006-07-31 15:00:00,0.7657,0.7659,0.7644,0.765,1332420000.0
2006-07-31 16:00:00,0.7649,0.7666,0.7646,0.7662,1332420000.0
2006-07-31 17:00:00,0.7661,0.7665,0.7657,0.7661,1307280000.0
2006-07-31 18:00:00,0.7662,0.7662,0.7657,0.7659,1131300000.0
2006-07-31 19:00:00,0.766,0.766,0.7655,0.7656,1181580000.0
2006-07-31 20:00:00,0.7655,0.7661,0.765,0.766,1081020000.0
2006-07-31 21:00:00,0.7659,0.7661,0.7656,0.766,1131300000.0
2006-07-31 22:00:00,0.7661,0.7666,0.766,0.7661,1206720000.0
2006-07-31 23:00:00,0.766,0.7663,0.7651,0.7652,854760000.0
2006-08-01 00:00:00,0.7653,0.7656,0.7645,0.7655,1106160000.0
2006-08-01 01:00:00,0.7654,0.7656,0.7646,0.765,1156440000.0
2006-08-01 02:00:00,0.7651,0.7651,0.764,0.7641,1131300000.0
2006-08-01 03:00:00,0.7642,0.7646,0.763,0.7631,1332420000.0
2006-08-01 04:00:00,0.7632,0.7637,0.763,0.7634,1257000000.0
2006-08-01 05:00:00,0.7635,0.7638,0.7633,0.7637,1081020000.0
2006-08-01 06:00:00,0.7636,0.7637,0.7625,0.7626,1206720000.0
2006-08-01 07:00:00,0.7625,0.7632,0.7625,0.7628,1357560000.0
2006-08-01 08:00:00,0.7629,0.7629,0.7614,0.7623,1458120000.0
2006-08-01 09:00:00,0.7624,0.7627,0.7614,0.7616,1332420000.0
2006-08-01 10:00:00,0.7615,0.7625,0.7613,0.7621,1307280000.0
2006-08-01 11:00:00,0.762,0.7623,0.7602,0.7614,1332420000.0
2006-08-01 12:00:00,0.7613,0.7617,0.7603,0.7604,1432980000.0
2006-08-01 13:00:00,0.7605,0.7619,0.7605,0.7608,1483260000.0
2006-08-01 14:00:00,0.7609,0.7621,0.7596,0.7604,1508400000.0
2006-08-01 15:00:00,0.7603,0.7619,0.7599,0.7619,1458120000.0
2006-08-01 16:00:00,0.762,0.7621,0.7601,0.7618,1458120000.0
2006-08-01 17:00:00,0.7619,0.763,0.7617,0.763,1357560000.0
2006-08-01 18:00:00,0.7631,0.7656,0.7629,0.7651,1432980000.0
2006-08-01 19:00:00,0.765,0.7659,0.7649,0.7651,1332420000.0
2006-08-01 20:00:00,0.7652,0.7661,0.7651,0.766,1282140000.0
2006-08-01 21:00:00,0.7661,0.7661,0.765,0.7652,1257000000.0
2006-08-01 22:00:00,0.7653,0.766,0.7648,0.7658,1206720000.0
2006-08-01 23:00:00,0.7657,0.7661,0.7651,0.7652,1181580000.0
2006-08-02 00:00:00,0.7653,0.7655,0.7646,0.7646,1131300000.0
2006-08-02 01:00:00,0.7647,0.7668,0.7631,0.7667,1432980000.0
2006-08-02 02:00:00,0.7666,0.7672,0.7663,0.7669,1307280000.0
2006-08-02 03:00:00,0.767,0.7676,0.7665,0.7673,1357560000.0
2006-08-02 04:00:00,0.7674,0.7678,0.7671,0.7678,1257000000.0
2006-08-02 05:00:00,0.7677,0.768,0.767,0.7671,1332420000.0
2006-08-02 06:00:00,0.767,0.7675,0.7669,0.7674,1307280000.0
2006-08-02 07:00:00,0.7673,0.7677,0.7669,0.7669,1357560000.0
2006-08-02 08:00:00,0.767,0.7677,0.7665,0.7667,1382700000.0
2006-08-02 09:00:00,0.7668,0.7671,0.7653,0.7656,1131300000.0
2006-08-02 10:00:00,0.7655,0.766,0.7644,0.7647,1483260000.0
2006-08-02 11:00:00,0.7648,0.7652,0.7643,0.765,1382700000.0
2006-08-02 12:00:00,0.7651,0.7661,0.765,0.7654,1458120000.0
2006-08-02 13:00:00,0.7653,0.7661,0.7652,0.7655,1483260000.0
2006-08-02 14:00:00,0.7656,0.7659,0.765,0.7652,1508400000.0
2006-08-02 15:00:00,0.7653,0.7665,0.765,0.7651,1407840000.0
2006-08-02 16:00:00,0.7652,0.7657,0.7642,0.7649,1357560000.0
2006-08-02 17:00:00,0.765,0.7652,0.7632,0.7637,1458120000.0
2006-08-02 18:00:00,0.7636,0.7641,0.7632,0.7639,1382700000.0
2006-08-02 19:00:00,0.764,0.7641,0.7635,0.7637,1382700000.0
2006-08-02 20:00:00,0.7638,0.764,0.7637,0.7638,1307280000.0
2006-08-02 21:00:00,0.7639,0.7643,0.7637,0.7639,1156440000.0
2006-08-02 22:00:00,0.7638,0.764,0.7633,0.7635,1357560000.0
2006-08-02 23:00:00,0.7633,0.7644,0.7633,0.7642,1081020000.0
2006-08-03 00:00:00,0.7643,0.7645,0.7637,0.764,829620000.0
2006-08-03 01:00:00,0.7641,0.7649,0.764,0.7646,1282140000.0
2006-08-03 02:00:00,0.7648,0.7648,0.763,0.763,1231860000.0
2006-08-03 03:00:00,0.7632,0.7638,0.7628,0.7635,1407840000.0
2006-08-03 04:00:00,0.7636,0.7645,0.7633,0.7635,1131300000.0
2006-08-03 05:00:00,0.7634,0.7636,0.7629,0.763,905040000.0
2006-08-03 06:00:00,0.7629,0.7636,0.7629,0.7633,1206720000.0
2006-08-03 07:00:00,0.7632,0.764,0.7631,0.7638,1458120000.0
2006-08-03 08:00:00,0.7639,0.7642,0.7636,0.7638,1407840000.0
2006-08-03 09:00:00,0.7639,0.7641,0.7611,0.7612,1483260000.0
2006-08-03 10:00:00,0.7613,0.7617,0.7598,0.7602,1357560000.0
2006-08-03 11:00:00,0.7604,0.7611,0.7595,0.7599,1382700000.0
2006-08-03 12:00:00,0.76,0.7612,0.7585,0.7602,1483260000.0
2006-08-03 13:00:00,0.7601,0.7621,0.7601,0.7617,1332420000.0
2006-08-03 14:00:00,0.7618,0.7632,0.7614,0.762,1483260000.0
2006-08-03 15:00:00,0.7621,0.7626,0.7611,0.7614,1432980000.0
2006-08-03 16:00:00,0.7613,0.7623,0.7598,0.7603,1407840000.0
2006-08-03 17:00:00,0.7602,0.7606,0.7593,0.7597,1508400000.0
2006-08-03 18:00:00,0.7598,0.7611,0.7596,0.7609,1332420000.0
2006-08-03 19:00:00,0.761,0.7616,0.7606,0.761,1307280000.0
2006-08-03 20:00:00,0.7611,0.7612,0.7605,0.7607,1181580000.0
2006-08-03 21:00:00,0.7609,0.761,0.7603,0.7607,1332420000.0
2006-08-03 22:00:00,0.7605,0.7611,0.7605,0.7608,1005600000.0
2006-08-03 23:00:00,0.7606,0.7607,0.7601,0.7606,804480000.0
2006-08-04 00:00:00,0.7605,0.761,0.7604,0.7607,1106160000.0
2006-08-04 01:00:00,0.7608,0.7609,0.7597,0.7608,1282140000.0
2006-08-04 02:00:00,0.7609,0.7609,0.7601,0.7606,1257000000.0
2006-08-04 03:00:00,0.7607,0.7624,0.7604,0.762,1332420000.0
2006-08-04 04:00:00,0.7621,0.7622,0.7611,0.7613,1357560000.0
2006-08-04 05:00:00,0.7615,0.7622,0.7614,0.762,1131300000.0
2006-08-04 06:00:00,0.7621,0.7623,0.7619,0.762,879900000.0
2006-08-04 07:00:00,0.7621,0.7622,0.7616,0.7617,1282140000.0
2006-08-04 08:00:00,0.7616,0.7617,0.7608,0.7611,1382700000.0
2006-08-04 09:00:00,0.761,0.7622,0.7609,0.7612,1357560000.0
2006-08-04 10:00:00,0.7613,0.7613,0.7595,0.7605,1382700000.0
2006-08-04 11:00:00,0.7603,0.7606,0.7584,0.7605,1458120000.0
2006-08-04 12:00:00,0.7604,0.7609,0.7597,0.7597,1282140000.0
2006-08-04 13:00:00,0.7596,0.7608,0.7595,0.7604,1458120000.0
2006-08-04 14:00:00,0.7603,0.7651,0.7599,0.7649,1432980000.0
2006-08-04 15:00:00,0.765,0.7665,0.7641,0.7661,1483260000.0
2006-08-04 16:00:00,0.7663,0.767,0.7653,0.7655,1483260000.0
2006-08-04 17:00:00,0.7654,0.7659,0.7642,0.7655,1483260000.0
2006-08-04 18:00:00,0.7656,0.7666,0.7653,0.7657,1206720000.0
2006-08-04 19:00:00,0.7658,0.7663,0.7652,0.7655,1156440000.0
2006-08-04 20:00:00,0.7657,0.7659,0.7647,0.765,1231860000.0
2006-08-04 21:00:00,0.7648,0.7656,0.7646,0.7653,1131300000.0
2006-08-04 22:00:00,0.7654,0.7656,0.7649,0.7655,1055880000.0
2006-08-07 00:00:00,0.7665,0.7667,0.7657,0.7661,829620000.0
2006-08-07 01:00:00,0.766,0.7663,0.7657,0.7657,653640000.0
2006-08-07 02:00:00,0.7656,0.7663,0.7655,0.7658,1005600000.0
2006-08-07 03:00:00,0.7659,0.7662,0.7652,0.7662,955320000.0
2006-08-07 04:00:00,0.7661,0.7661,0.7653,0.7655,854760000.0
2006-08-07 05:00:00,0.7654,0.766,0.765,0.7651,779340000.0
2006-08-07 06:00:00,0.7652,0.7656,0.7652,0.7655,955320000.0
2006-08-07 07:00:00,0.7656,0.7657,0.7651,0.7652,879900000.0
2006-08-07 08:00:00,0.7651,0.7655,0.7645,0.7645,1206720000.0
2006-08-07 09:00:00,0.7646,0.7647,0.7633,0.7646,1332420000.0
2006-08-07 10:00:00,0.7645,0.7645,0.763,0.7635,1307280000.0
2006-08-07 11:00:00,0.7636,0.7639,0.7626,0.7628,1231860000.0
2006-08-07 12:00:00,0.7629,0.7638,0.7626,0.7636,1106160000.0
2006-08-07 13:00:00,0.7635,0.7635,0.7623,0.7624,1181580000.0
2006-08-07 14:00:00,0.7623,0.7636,0.7616,0.7634,1382700000.0
2006-08-07 15:00:00,0.7635,0.7645,0.7634,0.7644,1357560000.0
2006-08-07 16:00:00,0.7643,0.7643,0.7632,0.7642,1357560000.0
2006-08-07 17:00:00,0.7641,0.7642,0.7623,0.7635,1332420000.0
2006-08-07 18:00:00,0.7634,0.7637,0.763,0.7633,1282140000.0
2006-08-07 19:00:00,0.7632,0.7635,0.7626,0.7629,1131300000.0
2006-08-07 20:00:00,0.7628,0.7631,0.7626,0.7629,1131300000.0
2006-08-07 21:00:00,0.763,0.7638,0.7629,0.7631,1156440000.0
2006-08-07 22:00:00,0.7632,0.7637,0.763,0.7631,930180000.0
2006-08-07 23:00:00,0.7632,0.7632,0.7623,0.7623,1005600000.0
2006-08-08 00:00:00,0.7624,0.763,0.7619,0.763,1131300000.0
2006-08-08 01:00:00,0.7629,0.7638,0.7624,0.7636,1206720000.0
2006-08-08 02:00:00,0.7635,0.7639,0.7627,0.7635,1307280000.0
2006-08-08 03:00:00,0.7634,0.7636,0.7622,0.7625,1131300000.0
2006-08-08 04:00:00,0.7626,0.7626,0.762,0.7621,1081020000.0
2006-08-08 05:00:00,0.762,0.7625,0.7619,0.7621,955320000.0
2006-08-08 06:00:00,0.7622,0.7624,0.7615,0.7619,1005600000.0
2006-08-08 07:00:00,0.7618,0.7622,0.7615,0.7619,1282140000.0
2006-08-08 08:00:00,0.7618,0.7619,0.7608,0.7613,1407840000.0
2006-08-08 09:00:00,0.7612,0.7618,0.7594,0.761,1458120000.0
2006-08-08 10:00:00,0.7609,0.761,0.759,0.7599,1407840000.0
2006-08-08 11:00:00,0.7598,0.7599,0.7589,0.7591,1332420000.0
2006-08-08 12:00:00,0.7593,0.7602,0.7585,0.7596,1307280000.0
2006-08-08 13:00:00,0.7597,0.7605,0.7594,0.7603,1282140000.0
2006-08-08 14:00:00,0.7602,0.7604,0.7589,0.7594,1307280000.0
2006-08-08 15:00:00,0.7595,0.7605,0.7593,0.7602,1407840000.0
2006-08-08 16:00:00,0.7603,0.7608,0.7597,0.7602,1432980000.0
2006-08-08 17:00:00,0.7603,0.7608,0.76,0.7608,1407840000.0
2006-08-08 18:00:00,0.7607,0.7609,0.7602,0.7606,1231860000.0
2006-08-08 19:00:00,0.7607,0.7608,0.7599,0.7602,1231860000.0
2006-08-08 20:00:00,0.7603,0.7634,0.7601,0.7618,1483260000.0
2006-08-08 21:00:00,0.7619,0.7621,0.7608,0.7611,1332420000.0
2006-08-08 22:00:00,0.7612,0.7614,0.7596,0.7601,1156440000.0
2006-08-08 23:00:00,0.7602,0.7605,0.7588,0.7591,980460000.0
2006-08-09 00:00:00,0.759,0.7591,0.7567,0.757,1181580000.0
2006-08-09 01:00:00,0.7571,0.7583,0.757,0.7581,1231860000.0
2006-08-09 02:00:00,0.7582,0.7583,0.7569,0.7575,1231860000.0
2006-08-09 03:00:00,0.7574,0.7577,0.7568,0.7577,1156440000.0
2006-08-09 04:00:00,0.7578,0.7581,0.7574,0.7578,1156440000.0
2006-08-09 05:00:00,0.7579,0.7581,0.7575,0.7576,1005600000.0
2006-08-09 06:00:00,0.7577,0.7578,0.7563,0.7571,1131300000.0
2006-08-09 07:00:00,0.7572,0.7577,0.7568,0.7577,1332420000.0
2006-08-09 08:00:00,0.7576,0.7593,0.7576,0.7592,1407840000.0
2006-08-09 09:00:00,0.7593,0.7605,0.7592,0.7603,1458120000.0
2006-08-09 10:00:00,0.7602,0.7633,0.7602,0.7628,1508400000.0
2006-08-09 11:00:00,0.763,0.7641,0.7628,0.764,1432980000.0
2006-08-09 12:00:00,0.7641,0.7654,0.7635,0.7649,1458120000.0
2006-08-09 13:00:00,0.765,0.7652,0.7645,0.7646,1181580000.0
2006-08-09 14:00:00,0.7645,0.7653,0.7642,0.7648,1407840000.0
2006-08-09 15:00:00,0.765,0.7659,0.7646,0.7658,1432980000.0
2006-08-09 16:00:00,0.7659,0.7664,0.7654,0.7654,1458120000.0
2006-08-09 17:00:00,0.7655,0.7665,0.7651,0.7663,1407840000.0
2006-08-09 18:00:00,0.7664,0.7666,0.766,0.7661,1332420000.0
2006-08-09 19:00:00,0.766,0.7665,0.7659,0.7661,1282140000.0
2006-08-09 20:00:00,0.766,0.7661,0.7651,0.7657,1357560000.0
2006-08-09 21:00:00,0.7658,0.7664,0.7655,0.7658,1106160000.0
2006-08-09 22:00:00,0.766,0.766,0.7651,0.7651,1231860000.0
2006-08-09 23:00:00,0.765,0.7655,0.7642,0.7645,1231860000.0
2006-08-10 00:00:00,0.7644,0.7658,0.7643,0.7652,1231860000.0
2006-08-10 01:00:00,0.7653,0.7663,0.7652,0.766,1081020000.0
2006-08-10 02:00:00,0.7659,0.766,0.7654,0.7658,1156440000.0
2006-08-10 03:00:00,0.7659,0.769,0.7654,0.7684,1282140000.0
2006-08-10 04:00:00,0.7685,0.77,0.7683,0.769,1332420000.0
2006-08-10 05:00:00,0.7691,0.77,0.7688,0.7691,1156440000.0
2006-08-10 06:00:00,0.7692,0.7692,0.7687,0.7691,1055880000.0
2006-08-10 07:00:00,0.7692,0.7702,0.769,0.77,1156440000.0
2006-08-10 08:00:00,0.7699,0.7711,0.7699,0.7709,1483260000.0
2006-08-10 09:00:00,0.771,0.7712,0.7686,0.7687,1432980000.0
2006-08-10 10:00:00,0.7688,0.7701,0.7685,0.7698,1407840000.0
2006-08-10 11:00:00,0.7699,0.77,0.7687,0.7694,1458120000.0
2006-08-10 12:00:00,0.7695,0.7696,0.7687,0.769,1307280000.0
2006-08-10 13:00:00,0.7691,0.7699,0.7688,0.7693,1382700000.0
2006-08-10 14:00:00,0.7692,0.7697,0.768,0.7684,1332420000.0
2006-08-10 15:00:00,0.7683,0.7698,0.7683,0.7692,1357560000.0
2006-08-10 16:00:00,0.7691,0.7691,0.7663,0.7673,1257000000.0
2006-08-10 17:00:00,0.7671,0.7674,0.7657,0.7669,1458120000.0
2006-08-10 18:00:00,0.7668,0.7678,0.7667,0.767,1257000000.0
2006-08-10 19:00:00,0.7669,0.7673,0.7664,0.7667,1282140000.0
2006-08-10 20:00:00,0.7668,0.7673,0.7667,0.7673,1055880000.0
2006-08-10 21:00:00,0.7675,0.7676,0.7666,0.7668,1282140000.0
2006-08-10 22:00:00,0.7667,0.7672,0.7662,0.7672,1181580000.0
2006-08-10 23:00:00,0.7671,0.7676,0.7669,0.7674,854760000.0
2006-08-11 00:00:00,0.7673,0.7683,0.7672,0.7682,1106160000.0
2006-08-11 01:00:00,0.7684,0.7699,0.7682,0.7689,1055880000.0
2006-08-11 02:00:00,0.7688,0.7692,0.7676,0.7681,1382700000.0
2006-08-11 03:00:00,0.7682,0.7699,0.7678,0.7683,1407840000.0
2006-08-11 04:00:00,0.7682,0.7683,0.7675,0.768,1382700000.0
2006-08-11 05:00:00,0.7681,0.7686,0.7679,0.7683,1156440000.0
2006-08-11 06:00:00,0.7684,0.7687,0.7682,0.7685,1081020000.0
2006-08-11 07:00:00,0.7686,0.7689,0.768,0.7682,1332420000.0
2006-08-11 08:00:00,0.7681,0.7683,0.7667,0.7677,1407840000.0
2006-08-11 09:00:00,0.7678,0.7682,0.767,0.768,1382700000.0
2006-08-11 10:00:00,0.7681,0.7682,0.7665,0.7673,1382700000.0
2006-08-11 11:00:00,0.7675,0.7675,0.7663,0.7665,1257000000.0
2006-08-11 12:00:00,0.7666,0.7672,0.7665,0.7665,1307280000.0
2006-08-11 13:00:00,0.7664,0.7678,0.7663,0.7677,1332420000.0
2006-08-11 14:00:00,0.7678,0.768,0.765,0.7662,1483260000.0
2006-08-11 15:00:00,0.7663,0.7682,0.7662,0.7677,1483260000.0
2006-08-11 16:00:00,0.7678,0.7682,0.7665,0.7676,1432980000.0
2006-08-11 17:00:00,0.7677,0.7678,0.7668,0.767,1382700000.0
2006-08-11 18:00:00,0.7669,0.7672,0.7655,0.766,1282140000.0
2006-08-11 19:00:00,0.7661,0.7661,0.7655,0.7655,1181580000.0
2006-08-11 20:00:00,0.7656,0.7658,0.765,0.7656,1282140000.0
2006-08-11 21:00:00,0.7655,0.766,0.7653,0.7659,1005600000.0
2006-08-11 22:00:00,0.766,0.7663,0.7655,0.7661,854760000.0
2006-08-14 00:00:00,0.7658,0.7666,0.7656,0.766,1106160000.0
2006-08-14 01:00:00,0.7659,0.767,0.7659,0.767,1030740000.0
2006-08-14 02:00:00,0.7669,0.7669,0.7662,0.7667,1307280000.0
2006-08-14 03:00:00,0.7668,0.7673,0.7666,0.7673,1081020000.0
2006-08-14 04:00:00,0.7674,0.7678,0.7671,0.7677,905040000.0
2006-08-14 05:00:00,0.7676,0.7677,0.767,0.7671,804480000.0
2006-08-14 06:00:00,0.767,0.7677,0.7669,0.7672,980460000.0
2006-08-14 07:00:00,0.7673,0.7682,0.7671,0.7672,1282140000.0
2006-08-14 08:00:00,0.7673,0.7674,0.7668,0.767,1231860000.0
2006-08-14 09:00:00,0.7671,0.7672,0.7656,0.7663,1357560000.0
2006-08-14 10:00:00,0.7664,0.7669,0.7655,0.7658,1257000000.0
2006-08-14 11:00:00,0.7657,0.7661,0.7647,0.7649,1332420000.0
2006-08-14 12:00:00,0.765,0.765,0.7631,0.7635,1382700000.0
2006-08-14 13:00:00,0.7634,0.7636,0.762,0.7621,1307280000.0
2006-08-14 14:00:00,0.7622,0.7622,0.7608,0.7613,1432980000.0
2006-08-14 15:00:00,0.7614,0.7616,0.76,0.7615,1357560000.0
2006-08-14 16:00:00,0.7616,0.7619,0.7606,0.7606,1432980000.0
2006-08-14 17:00:00,0.7607,0.7616,0.7589,0.7594,1282140000.0
2006-08-14 18:00:00,0.7595,0.7598,0.759,0.7596,1432980000.0
2006-08-14 19:00:00,0.7595,0.7596,0.759,0.7593,1307280000.0
2006-08-14 20:00:00,0.7594,0.7597,0.759,0.7592,1282140000.0
2006-08-14 21:00:00,0.7593,0.7594,0.7589,0.7591,1231860000.0
2006-08-14 22:00:00,0.759,0.7593,0.7589,0.7591,1030740000.0
2006-08-14 23:00:00,0.7592,0.7598,0.7591,0.7598,1055880000.0
2006-08-15 00:00:00,0.7597,0.76,0.7591,0.7595,1106160000.0
2006-08-15 01:00:00,0.7596,0.7596,0.7589,0.759,1131300000.0
2006-08-15 02:00:00,0.7591,0.7599,0.759,0.7594,1156440000.0
2006-08-15 03:00:00,0.7595,0.7595,0.7585,0.7589,1231860000.0
2006-08-15 04:00:00,0.7588,0.7592,0.7587,0.7589,1055880000.0
2006-08-15 05:00:00,0.7588,0.7593,0.7588,0.7591,1055880000.0
2006-08-15 06:00:00,0.759,0.7597,0.759,0.7596,1081020000.0
2006-08-15 07:00:00,0.7594,0.7603,0.759,0.7595,1282140000.0
2006-08-15 08:00:00,0.7594,0.7598,0.7585,0.7593,1332420000.0
2006-08-15 09:00:00,0.7592,0.7616,0.7591,0.7615,1407840000.0
2006-08-15 10:00:00,0.7616,0.7616,0.7601,0.7603,1357560000.0
2006-08-15 11:00:00,0.7604,0.761,0.76,0.7605,1332420000.0
2006-08-15 12:00:00,0.7604,0.7612,0.7603,0.7611,1156440000.0
2006-08-15 13:00:00,0.761,0.7615,0.7608,0.7613,1307280000.0
2006-08-15 14:00:00,0.7615,0.7637,0.7607,0.7636,1483260000.0
2006-08-15 15:00:00,0.7635,0.7648,0.7628,0.7647,1432980000.0
2006-08-15 16:00:00,0.7646,0.7652,0.7637,0.7645,1307280000.0
2006-08-15 17:00:00,0.7646,0.7651,0.7642,0.7646,1181580000.0
2006-08-15 18:00:00,0.7647,0.7647,0.7635,0.7641,1131300000.0
2006-08-15 19:00:00,0.7642,0.7649,0.7641,0.7643,1257000000.0
2006-08-15 20:00:00,0.7644,0.7647,0.7639,0.7645,1106160000.0
2006-08-15 21:00:00,0.7646,0.765,0.7645,0.7649,905040000.0
2006-08-15 22:00:00,0.7648,0.7652,0.7646,0.7652,1030740000.0
2006-08-15 23:00:00,0.7651,0.7653,0.7646,0.7648,955320000.0
2006-08-16 00:00:00,0.7647,0.7653,0.7645,0.7647,1030740000.0
2006-08-16 01:00:00,0.7646,0.7649,0.7644,0.7647,1131300000.0
2006-08-16 02:00:00,0.7648,0.7648,0.7636,0.7638,1156440000.0
2006-08-16 03:00:00,0.7639,0.7645,0.7637,0.7642,1257000000.0
2006-08-16 04:00:00,0.7641,0.7647,0.764,0.7646,1131300000.0
2006-08-16 05:00:00,0.7647,0.7647,0.7643,0.7644,678780000.0
2006-08-16 06:00:00,0.7645,0.7645,0.7641,0.7643,754200000.0
2006-08-16 07:00:00,0.7642,0.7645,0.7637,0.7639,1181580000.0
2006-08-16 08:00:00,0.7638,0.7647,0.7638,0.7639,1332420000.0
2006-08-16 09:00:00,0.764,0.7645,0.7637,0.7641,1131300000.0
2006-08-16 10:00:00,0.764,0.7647,0.764,0.7643,1307280000.0
2006-08-16 11:00:00,0.7642,0.7643,0.7629,0.7631,1181580000.0
2006-08-16 12:00:00,0.763,0.7636,0.7627,0.7634,1181580000.0
2006-08-16 13:00:00,0.7633,0.764,0.7626,0.7639,1181580000.0
2006-08-16 14:00:00,0.764,0.7681,0.7637,0.7679,1407840000.0
2006-08-16 15:00:00,0.768,0.7694,0.7679,0.7686,1332420000.0
2006-08-16 16:00:00,0.7688,0.769,0.7679,0.7688,1357560000.0
2006-08-16 17:00:00,0.7689,0.7699,0.768,0.7697,1357560000.0
2006-08-16 18:00:00,0.7698,0.7698,0.7685,0.7687,1231860000.0
2006-08-16 19:00:00,0.7688,0.7688,0.7675,0.768,1181580000.0
2006-08-16 20:00:00,0.7681,0.7686,0.7679,0.7682,1332420000.0
2006-08-16 21:00:00,0.7681,0.7683,0.7677,0.7681,1081020000.0
2006-08-16 22:00:00,0.768,0.7683,0.7673,0.7675,1231860000.0
2006-08-16 23:00:00,0.7674,0.7688,0.7674,0.7687,1030740000.0
2006-08-17 00:00:00,0.7688,0.7689,0.7681,0.7687,1030740000.0
2006-08-17 01:00:00,0.7686,0.7686,0.7677,0.7683,1282140000.0
2006-08-17 02:00:00,0.7682,0.7686,0.7676,0.7676,1382700000.0
2006-08-17 03:00:00,0.7678,0.7681,0.767,0.7672,1307280000.0
2006-08-17 04:00:00,0.7671,0.7675,0.7665,0.7668,1206720000.0
2006-08-17 05:00:00,0.7669,0.767,0.766,0.7662,1282140000.0
2006-08-17 06:00:00,0.7663,0.7667,0.7659,0.7667,1131300000.0
2006-08-17 07:00:00,0.7666,0.7672,0.7663,0.7671,1407840000.0
2006-08-17 08:00:00,0.7672,0.7673,0.7655,0.7656,1257000000.0
2006-08-17 09:00:00,0.7655,0.7674,0.7654,0.7673,1332420000.0
2006-08-17 10:00:00,0.7674,0.7676,0.7668,0.767,1332420000.0
2006-08-17 11:00:00,0.7671,0.7676,0.7669,0.7672,1357560000.0
2006-08-17 12:00:00,0.7671,0.7678,0.7665,0.7667,1357560000.0
2006-08-17 13:00:00,0.7668,0.7669,0.7656,0.7664,1382700000.0
2006-08-17 14:00:00,0.7663,0.7666,0.7646,0.7651,1432980000.0
2006-08-17 15:00:00,0.7652,0.7656,0.7633,0.7637,1432980000.0
2006-08-17 16:00:00,0.7639,0.7641,0.7621,0.7626,1407840000.0
2006-08-17 17:00:00,0.7627,0.7638,0.7627,0.7635,1483260000.0
2006-08-17 18:00:00,0.7634,0.7638,0.7616,0.762,1458120000.0
2006-08-17 19:00:00,0.7619,0.7621,0.7606,0.7606,1357560000.0
2006-08-17 20:00:00,0.7603,0.7612,0.7599,0.7605,1332420000.0
2006-08-17 21:00:00,0.7606,0.761,0.7605,0.7608,1332420000.0
2006-08-17 22:00:00,0.7607,0.7616,0.7606,0.7615,1332420000.0
2006-08-17 23:00:00,0.7616,0.7625,0.7612,0.7612,1005600000.0
2006-08-18 00:00:00,0.7611,0.7616,0.7608,0.7613,1156440000.0
2006-08-18 01:00:00,0.7612,0.762,0.7611,0.7618,1156440000.0
2006-08-18 02:00:00,0.7619,0.762,0.7612,0.7613,1458120000.0
2006-08-18 03:00:00,0.7614,0.7614,0.7593,0.7607,1483260000.0
2006-08-18 04:00:00,0.7606,0.7611,0.7606,0.7607,1257000000.0
2006-08-18 05:00:00,0.7608,0.7613,0.7606,0.7608,1231860000.0
2006-08-18 06:00:00,0.7607,0.7612,0.7605,0.7608,1206720000.0
2006-08-18 07:00:00,0.7607,0.7609,0.7604,0.7608,1282140000.0
2006-08-18 08:00:00,0.7607,0.7612,0.7605,0.7608,1332420000.0
2006-08-18 09:00:00,0.7607,0.7607,0.7596,0.7596,1432980000.0
2006-08-18 10:00:00,0.7595,0.7606,0.7595,0.76,1282140000.0
2006-08-18 11:00:00,0.7601,0.761,0.7598,0.7601,1407840000.0
2006-08-18 12:00:00,0.76,0.7604,0.7599,0.76,1257000000.0
2006-08-18 13:00:00,0.7602,0.7605,0.7586,0.759,1307280000.0
2006-08-18 14:00:00,0.7589,0.759,0.7562,0.7568,1432980000.0
2006-08-18 15:00:00,0.7569,0.7593,0.7568,0.7586,1407840000.0
2006-08-18 16:00:00,0.7587,0.7589,0.7569,0.7579,1332420000.0
2006-08-18 17:00:00,0.758,0.7587,0.7576,0.7576,1357560000.0
2006-08-18 18:00:00,0.7577,0.7582,0.7577,0.758,1282140000.0
2006-08-18 19:00:00,0.7582,0.7588,0.7579,0.7585,1231860000.0
2006-08-18 20:00:00,0.7584,0.7588,0.7578,0.7579,1357560000.0
2006-08-18 21:00:00,0.7581,0.7587,0.7581,0.7587,1030740000.0
2006-08-18 22:00:00,0.7586,0.7592,0.7583,0.7592,1181580000.0
2006-08-21 00:00:00,0.7593,0.7593,0.7585,0.7585,729060000.0
2006-08-21 01:00:00,0.7586,0.7591,0.7585,0.7589,527940000.0
2006-08-21 02:00:00,0.759,0.759,0.7579,0.7582,905040000.0
2006-08-21 03:00:00,0.7583,0.7598,0.7581,0.7597,1206720000.0
2006-08-21 04:00:00,0.7598,0.7606,0.7594,0.7599,1106160000.0
2006-08-21 05:00:00,0.76,0.7601,0.7596,0.7599,578220000.0
2006-08-21 06:00:00,0.76,0.7603,0.7597,0.7599,804480000.0
2006-08-21 07:00:00,0.76,0.76,0.7594,0.7595,1055880000.0
2006-08-21 08:00:00,0.7596,0.7602,0.7589,0.7602,1307280000.0
2006-08-21 09:00:00,0.7601,0.7615,0.76,0.7612,1307280000.0
2006-08-21 10:00:00,0.7611,0.762,0.7609,0.762,1156440000.0
2006-08-21 11:00:00,0.7619,0.7631,0.7619,0.7623,1332420000.0
2006-08-21 12:00:00,0.7624,0.7636,0.7623,0.7633,1055880000.0
2006-08-21 13:00:00,0.7632,0.7634,0.7622,0.7627,1231860000.0
2006-08-21 14:00:00,0.7628,0.7637,0.7625,0.7635,1458120000.0
2006-08-21 15:00:00,0.7634,0.7642,0.763,0.7642,1382700000.0
2006-08-21 16:00:00,0.7641,0.7642,0.7633,0.7633,1206720000.0
2006-08-21 17:00:00,0.7632,0.7641,0.7632,0.7638,1282140000.0
2006-08-21 18:00:00,0.7637,0.7638,0.763,0.763,1131300000.0
2006-08-21 19:00:00,0.7629,0.7636,0.7629,0.7631,1005600000.0
2006-08-21 20:00:00,0.763,0.7637,0.7629,0.7631,1231860000.0
2006-08-21 21:00:00,0.7632,0.7633,0.763,0.7633,829620000.0
2006-08-21 22:00:00,0.7631,0.7635,0.763,0.7631,1030740000.0
2006-08-21 23:00:00,0.763,0.7633,0.7616,0.7616,1106160000.0
2006-08-22 00:00:00,0.7617,0.762,0.7612,0.7618,1206720000.0
2006-08-22 01:00:00,0.7619,0.7622,0.7614,0.7614,1156440000.0
2006-08-22 02:00:00,0.7615,0.7618,0.7611,0.7616,1131300000.0
2006-08-22 03:00:00,0.7615,0.7616,0.761,0.7612,1030740000.0
2006-08-22 04:00:00,0.7613,0.7617,0.7611,0.7614,1005600000.0
2006-08-22 05:00:00,0.7615,0.7616,0.761,0.7616,1131300000.0
2006-08-22 06:00:00,0.7617,0.7622,0.7614,0.7618,879900000.0
2006-08-22 07:00:00,0.7617,0.7623,0.7615,0.7622,1181580000.0
2006-08-22 08:00:00,0.7617,0.7626,0.7616,0.7623,1181580000.0
2006-08-22 09:00:00,0.7622,0.763,0.7619,0.763,1357560000.0
2006-08-22 10:00:00,0.7629,0.763,0.7617,0.7626,1181580000.0
2006-08-22 11:00:00,0.7625,0.7633,0.7618,0.7618,1307280000.0
2006-08-22 12:00:00,0.7617,0.763,0.7615,0.7628,1357560000.0
2006-08-22 13:00:00,0.7629,0.7635,0.7623,0.7623,1307280000.0
2006-08-22 14:00:00,0.7622,0.763,0.7619,0.7629,1332420000.0
2006-08-22 15:00:00,0.7628,0.7634,0.7621,0.7631,1231860000.0
2006-08-22 16:00:00,0.7632,0.7633,0.7623,0.7626,1332420000.0
2006-08-22 17:00:00,0.7625,0.7628,0.7619,0.7622,1357560000.0
2006-08-22 18:00:00,0.7623,0.7625,0.7619,0.762,1131300000.0
2006-08-22 19:00:00,0.7621,0.7623,0.7609,0.7611,1231860000.0
2006-08-22 20:00:00,0.761,0.7619,0.7609,0.7619,1156440000.0
2006-08-22 21:00:00,0.7618,0.7622,0.7614,0.7618,1106160000.0
2006-08-22 22:00:00,0.7619,0.7625,0.7617,0.7622,980460000.0
2006-08-22 23:00:00,0.7621,0.7629,0.7621,0.7622,804480000.0
2006-08-23 00:00:00,0.7623,0.7626,0.7621,0.7621,628500000.0
2006-08-23 01:00:00,0.7622,0.7624,0.7619,0.7622,1005600000.0
2006-08-23 02:00:00,0.7621,0.7632,0.7621,0.763,1206720000.0
2006-08-23 03:00:00,0.7629,0.763,0.7625,0.7628,1231860000.0
2006-08-23 04:00:00,0.7629,0.763,0.7621,0.7625,1206720000.0
2006-08-23 05:00:00,0.7624,0.7629,0.7624,0.7625,804480000.0
2006-08-23 06:00:00,0.7624,0.7625,0.7617,0.762,879900000.0
2006-08-23 07:00:00,0.7621,0.7632,0.7618,0.763,1231860000.0
2006-08-23 08:00:00,0.7629,0.7647,0.7623,0.7646,1307280000.0
2006-08-23 09:00:00,0.7647,0.7662,0.7642,0.7657,1458120000.0
2006-08-23 10:00:00,0.7658,0.766,0.765,0.7651,1407840000.0
2006-08-23 11:00:00,0.7652,0.7656,0.7647,0.765,1257000000.0
2006-08-23 12:00:00,0.7652,0.7655,0.765,0.7653,1407840000.0
2006-08-23 13:00:00,0.7654,0.7655,0.7647,0.7652,1357560000.0
2006-08-23 14:00:00,0.7653,0.7667,0.765,0.7665,1432980000.0
2006-08-23 15:00:00,0.7664,0.7667,0.7656,0.7662,1458120000.0
2006-08-23 16:00:00,0.7663,0.7668,0.7626,0.7626,1483260000.0
2006-08-23 17:00:00,0.7627,0.7629,0.7616,0.7626,1407840000.0
2006-08-23 18:00:00,0.7627,0.763,0.7621,0.7625,1458120000.0
2006-08-23 19:00:00,0.7626,0.7629,0.7621,0.7623,1332420000.0
2006-08-23 20:00:00,0.7622,0.7634,0.7622,0.7631,1156440000.0
2006-08-23 21:00:00,0.763,0.7631,0.7626,0.7626,980460000.0
2006-08-23 22:00:00,0.7627,0.763,0.7621,0.7627,1081020000.0
2006-08-23 23:00:00,0.7626,0.763,0.7623,0.7623,879900000.0
2006-08-24 00:00:00,0.7624,0.7626,0.7618,0.7619,879900000.0
2006-08-24 01:00:00,0.762,0.7625,0.7607,0.7609,1181580000.0
2006-08-24 02:00:00,0.761,0.7613,0.7602,0.7603,980460000.0
2006-08-24 03:00:00,0.7604,0.7608,0.7599,0.7602,1382700000.0
2006-08-24 04:00:00,0.7603,0.761,0.7597,0.7607,1257000000.0
2006-08-24 05:00:00,0.7608,0.7611,0.7603,0.7604,1005600000.0
2006-08-24 06:00:00,0.7605,0.7607,0.7601,0.7605,1156440000.0
2006-08-24 07:00:00,0.7606,0.7617,0.7602,0.7614,1257000000.0
2006-08-24 08:00:00,0.7615,0.7622,0.7612,0.7619,1307280000.0
2006-08-24 09:00:00,0.762,0.7623,0.7612,0.7614,1231860000.0
2006-08-24 10:00:00,0.7613,0.7633,0.7613,0.7632,1407840000.0
2006-08-24 11:00:00,0.763,0.7632,0.7621,0.7627,1181580000.0
2006-08-24 12:00:00,0.7628,0.7636,0.7627,0.7629,1206720000.0
2006-08-24 13:00:00,0.763,0.764,0.763,0.7638,1282140000.0
2006-08-24 14:00:00,0.7639,0.7642,0.763,0.7633,1206720000.0
2006-08-24 15:00:00,0.7634,0.764,0.7633,0.7637,1282140000.0
2006-08-24 16:00:00,0.7638,0.7641,0.7623,0.7637,1382700000.0
2006-08-24 17:00:00,0.7636,0.7637,0.7617,0.7627,1407840000.0
2006-08-24 18:00:00,0.7628,0.7628,0.762,0.7623,1307280000.0
2006-08-24 19:00:00,0.7625,0.7626,0.7619,0.7622,1156440000.0
2006-08-24 20:00:00,0.7623,0.7625,0.7614,0.7614,1106160000.0
2006-08-24 21:00:00,0.7613,0.7615,0.7606,0.7608,930180000.0
2006-08-24 22:00:00,0.7607,0.7614,0.7606,0.7614,1131300000.0
2006-08-24 23:00:00,0.7617,0.7619,0.7609,0.761,955320000.0
2006-08-25 00:00:00,0.7611,0.7611,0.7607,0.761,1030740000.0
2006-08-25 01:00:00,0.7611,0.7613,0.7609,0.7612,1055880000.0
2006-08-25 02:00:00,0.7613,0.7613,0.7608,0.7608,1106160000.0
2006-08-25 03:00:00,0.7609,0.761,0.7603,0.7606,1307280000.0
2006-08-25 04:00:00,0.7605,0.7613,0.7605,0.7611,1156440000.0
2006-08-25 05:00:00,0.7612,0.7613,0.7607,0.7609,1030740000.0
2006-08-25 06:00:00,0.7608,0.761,0.7604,0.7605,1206720000.0
2006-08-25 07:00:00,0.7604,0.7608,0.7599,0.7602,1357560000.0
2006-08-25 08:00:00,0.7601,0.7602,0.7579,0.758,1332420000.0
2006-08-25 09:00:00,0.7579,0.7589,0.7579,0.7585,1407840000.0
2006-08-25 10:00:00,0.7586,0.7601,0.7584,0.7598,1307280000.0
2006-08-25 11:00:00,0.7599,0.7603,0.7595,0.7598,1231860000.0
2006-08-25 12:00:00,0.7597,0.7602,0.7595,0.7599,1206720000.0
2006-08-25 13:00:00,0.7598,0.7607,0.7597,0.7601,1407840000.0
2006-08-25 14:00:00,0.76,0.7602,0.7578,0.7579,1382700000.0
2006-08-25 15:00:00,0.7578,0.758,0.7571,0.7579,1282140000.0
2006-08-25 16:00:00,0.758,0.758,0.7552,0.7559,1458120000.0
2006-08-25 17:00:00,0.756,0.7581,0.7557,0.7565,1458120000.0
2006-08-25 18:00:00,0.7566,0.7567,0.755,0.7556,1257000000.0
2006-08-25 19:00:00,0.7557,0.7564,0.7555,0.756,879900000.0
2006-08-25 20:00:00,0.7559,0.7567,0.7556,0.756,980460000.0
2006-08-25 21:00:00,0.7559,0.7564,0.7558,0.7561,653640000.0
2006-08-25 22:00:00,0.7562,0.7573,0.7559,0.7571,879900000.0
2006-08-28 00:00:00,0.7573,0.7576,0.7565,0.7569,905040000.0
2006-08-28 01:00:00,0.757,0.757,0.7562,0.7564,779340000.0
2006-08-28 02:00:00,0.7565,0.7572,0.7563,0.7571,980460000.0
2006-08-28 03:00:00,0.7572,0.7575,0.7571,0.7573,754200000.0
2006-08-28 04:00:00,0.7572,0.758,0.7571,0.7579,955320000.0
2006-08-28 05:00:00,0.7578,0.7592,0.7577,0.7588,1081020000.0
2006-08-28 06:00:00,0.7579,0.7593,0.7579,0.7589,1055880000.0
2006-08-28 07:00:00,0.759,0.7593,0.7583,0.7583,1055880000.0
2006-08-28 08:00:00,0.7584,0.7585,0.7575,0.758,1156440000.0
2006-08-28 09:00:00,0.7581,0.759,0.7578,0.7584,1131300000.0
2006-08-28 10:00:00,0.7585,0.7589,0.758,0.7587,1181580000.0
2006-08-28 11:00:00,0.7588,0.7589,0.7583,0.7587,1231860000.0
2006-08-28 12:00:00,0.7586,0.7589,0.758,0.7582,1181580000.0
2006-08-28 13:00:00,0.7581,0.7585,0.7573,0.7574,1307280000.0
2006-08-28 14:00:00,0.7575,0.758,0.7573,0.7579,1357560000.0
2006-08-28 15:00:00,0.7578,0.7589,0.7577,0.7589,1282140000.0
2006-08-28 16:00:00,0.7588,0.7592,0.7583,0.7588,1231860000.0
2006-08-28 17:00:00,0.7587,0.7589,0.7581,0.7584,1307280000.0
2006-08-28 18:00:00,0.7585,0.7589,0.7583,0.7586,1307280000.0
2006-08-28 19:00:00,0.7587,0.7591,0.7585,0.7587,1156440000.0
2006-08-28 20:00:00,0.7588,0.7598,0.7585,0.7593,1206720000.0
2006-08-28 21:00:00,0.7592,0.7595,0.7588,0.7591,1282140000.0
2006-08-28 22:00:00,0.7592,0.7596,0.7582,0.7591,1131300000.0
2006-08-28 23:00:00,0.7589,0.7591,0.7583,0.7589,854760000.0
2006-08-29 00:00:00,0.7588,0.7595,0.7587,0.7592,779340000.0
2006-08-29 01:00:00,0.7591,0.7595,0.7587,0.7591,1106160000.0
2006-08-29 02:00:00,0.759,0.7598,0.7589,0.7596,1307280000.0
2006-08-29 03:00:00,0.7597,0.7613,0.7594,0.761,1231860000.0
2006-08-29 04:00:00,0.7611,0.7613,0.7609,0.7613,1106160000.0
2006-08-29 05:00:00,0.7614,0.7622,0.7613,0.7616,1181580000.0
2006-08-29 06:00:00,0.7617,0.7629,0.7617,0.7621,1357560000.0
2006-08-29 07:00:00,0.7622,0.7627,0.7618,0.762,1357560000.0
2006-08-29 08:00:00,0.7621,0.7627,0.7618,0.7621,1432980000.0
2006-08-29 09:00:00,0.7623,0.7632,0.7621,0.7629,1508400000.0
2006-08-29 10:00:00,0.763,0.7631,0.7613,0.7613,1432980000.0
2006-08-29 11:00:00,0.7615,0.7626,0.761,0.7624,1357560000.0
2006-08-29 12:00:00,0.7625,0.7633,0.7623,0.7631,1332420000.0
2006-08-29 13:00:00,0.7632,0.7636,0.7629,0.7635,1357560000.0
2006-08-29 14:00:00,0.7634,0.7638,0.7632,0.7633,1382700000.0
2006-08-29 15:00:00,0.7635,0.7637,0.7628,0.7631,1332420000.0
2006-08-29 16:00:00,0.7632,0.7637,0.7603,0.7603,1307280000.0
2006-08-29 17:00:00,0.7604,0.7609,0.7597,0.7605,1432980000.0
2006-08-29 18:00:00,0.7606,0.7608,0.76,0.76,1307280000.0
2006-08-29 19:00:00,0.7599,0.7608,0.7597,0.7603,1206720000.0
2006-08-29 20:00:00,0.7602,0.7638,0.7599,0.7636,1432980000.0
2006-08-29 21:00:00,0.7637,0.7639,0.7634,0.7637,1156440000.0
2006-08-29 22:00:00,0.7638,0.764,0.7621,0.7638,1307280000.0
2006-08-29 23:00:00,0.7639,0.7642,0.7626,0.7634,854760000.0
2006-08-30 00:00:00,0.764,0.7643,0.7631,0.7635,1257000000.0
2006-08-30 01:00:00,0.7637,0.764,0.7628,0.763,955320000.0
2006-08-30 02:00:00,0.7629,0.7636,0.7623,0.7636,980460000.0
2006-08-30 03:00:00,0.7637,0.7641,0.7626,0.7629,1307280000.0
2006-08-30 04:00:00,0.7631,0.7631,0.7621,0.7624,1282140000.0
2006-08-30 05:00:00,0.7625,0.7626,0.7615,0.7621,1131300000.0
2006-08-30 06:00:00,0.762,0.7623,0.762,0.7621,930180000.0
2006-08-30 07:00:00,0.7622,0.7625,0.7611,0.7621,1156440000.0
2006-08-30 08:00:00,0.762,0.7637,0.762,0.7636,1357560000.0
2006-08-30 09:00:00,0.7635,0.7636,0.762,0.7632,1357560000.0
2006-08-30 10:00:00,0.7633,0.7635,0.7625,0.7632,1332420000.0
2006-08-30 11:00:00,0.7631,0.7638,0.7628,0.7636,1206720000.0
2006-08-30 12:00:00,0.7637,0.7641,0.7631,0.7633,1231860000.0
2006-08-30 13:00:00,0.7632,0.7639,0.7627,0.7637,1307280000.0
2006-08-30 14:00:00,0.7636,0.7638,0.763,0.7636,1357560000.0
2006-08-30 15:00:00,0.7637,0.7655,0.7637,0.7645,1382700000.0
2006-08-30 16:00:00,0.7646,0.7649,0.7639,0.764,1357560000.0
2006-08-30 17:00:00,0.7641,0.7646,0.7639,0.7641,1181580000.0
2006-08-30 18:00:00,0.7642,0.7642,0.7629,0.7634,1332420000.0
2006-08-30 19:00:00,0.7633,0.7645,0.7631,0.7635,1307280000.0
2006-08-30 20:00:00,0.7634,0.764,0.7628,0.7631,1181580000.0
2006-08-30 21:00:00,0.763,0.7634,0.7627,0.7631,1206720000.0
2006-08-30 22:00:00,0.763,0.7641,0.7626,0.7627,1055880000.0
2006-08-30 23:00:00,0.7625,0.7633,0.7625,0.763,1030740000.0
2006-08-31 00:00:00,0.7631,0.7645,0.7625,0.7637,1307280000.0
2006-08-31 01:00:00,0.7638,0.7638,0.7625,0.7625,1307280000.0
2006-08-31 02:00:00,0.7626,0.7628,0.7615,0.7624,1432980000.0
2006-08-31 03:00:00,0.7626,0.763,0.7619,0.7623,1131300000.0
2006-08-31 04:00:00,0.7625,0.7631,0.7622,0.7629,879900000.0
2006-08-31 05:00:00,0.763,0.763,0.7611,0.7613,1357560000.0
2006-08-31 06:00:00,0.7614,0.7619,0.7609,0.7612,1005600000.0
2006-08-31 07:00:00,0.7613,0.7626,0.761,0.7625,1432980000.0
2006-08-31 08:00:00,0.7626,0.7628,0.7613,0.7628,1432980000.0
2006-08-31 09:00:00,0.7629,0.764,0.7624,0.7638,1432980000.0
2006-08-31 10:00:00,0.7637,0.7639,0.7632,0.7633,1382700000.0
2006-08-31 11:00:00,0.7634,0.764,0.7632,0.7637,1282140000.0
2006-08-31 12:00:00,0.7636,0.764,0.7631,0.7639,1382700000.0
2006-08-31 13:00:00,0.7638,0.7642,0.7635,0.764,1282140000.0
2006-08-31 14:00:00,0.7641,0.7647,0.7636,0.7643,1432980000.0
2006-08-31 15:00:00,0.7644,0.7646,0.7632,0.7635,1483260000.0
2006-08-31 16:00:00,0.7634,0.7636,0.7615,0.7631,1458120000.0
2006-08-31 17:00:00,0.7634,0.764,0.7623,0.7628,1332420000.0
2006-08-31 18:00:00,0.7627,0.7632,0.7618,0.7621,1382700000.0
2006-08-31 19:00:00,0.7623,0.7626,0.7618,0.7619,1181580000.0
2006-08-31 20:00:00,0.762,0.7634,0.7617,0.7633,1332420000.0
2006-08-31 21:00:00,0.7635,0.7638,0.7632,0.7633,1407840000.0
2006-08-31 22:00:00,0.7632,0.7637,0.7629,0.7636,1181580000.0
2006-08-31 23:00:00,0.7637,0.764,0.763,0.7636,1081020000.0
2006-09-01 00:00:00,0.7637,0.7637,0.7626,0.7629,930180000.0
2006-09-01 01:00:00,0.7628,0.7636,0.7628,0.7633,703920000.0
2006-09-01 02:00:00,0.7632,0.7639,0.7632,0.7638,1231860000.0
2006-09-01 03:00:00,0.7636,0.7641,0.7635,0.7637,1257000000.0
2006-09-01 04:00:00,0.7638,0.7649,0.7637,0.7645,1081020000.0
2006-09-01 05:00:00,0.7644,0.7647,0.7642,0.7643,1131300000.0
2006-09-01 06:00:00,0.7646,0.7649,0.7643,0.7646,980460000.0
2006-09-01 07:00:00,0.7647,0.7651,0.7646,0.7648,1231860000.0
2006-09-01 08:00:00,0.7649,0.7651,0.7639,0.7642,1282140000.0
2006-09-01 09:00:00,0.7643,0.7646,0.7635,0.7636,1357560000.0
2006-09-01 10:00:00,0.7635,0.7643,0.7633,0.7638,1231860000.0
2006-09-01 11:00:00,0.7637,0.7642,0.7635,0.764,1081020000.0
2006-09-01 12:00:00,0.7642,0.7643,0.7636,0.7642,1131300000.0
2006-09-01 13:00:00,0.7643,0.7652,0.764,0.7647,1307280000.0
2006-09-01 14:00:00,0.7649,0.7657,0.7628,0.763,1508400000.0
2006-09-01 15:00:00,0.7631,0.7632,0.7626,0.763,1307280000.0
2006-09-01 16:00:00,0.7631,0.7648,0.763,0.7643,1382700000.0
2006-09-01 17:00:00,0.7642,0.7662,0.764,0.766,1432980000.0
2006-09-01 18:00:00,0.7661,0.7668,0.766,0.7664,1282140000.0
2006-09-01 19:00:00,0.7665,0.7666,0.7662,0.7663,1332420000.0
2006-09-01 20:00:00,0.7665,0.7668,0.7661,0.7663,1206720000.0
2006-09-01 21:00:00,0.7664,0.7669,0.7663,0.7665,905040000.0
2006-09-01 22:00:00,0.7666,0.767,0.7664,0.7669,829620000.0
2006-09-04 00:00:00,0.767,0.768,0.7669,0.768,980460000.0
2006-09-04 01:00:00,0.7679,0.7682,0.7676,0.768,829620000.0
2006-09-04 02:00:00,0.7681,0.7687,0.7679,0.7683,980460000.0
2006-09-04 03:00:00,0.7684,0.7694,0.7683,0.7694,1005600000.0
2006-09-04 04:00:00,0.7693,0.7696,0.7691,0.7695,980460000.0
2006-09-04 05:00:00,0.7694,0.77,0.7692,0.7696,905040000.0
2006-09-04 06:00:00,0.7697,0.77,0.7694,0.7699,1156440000.0
2006-09-04 07:00:00,0.77,0.7704,0.7697,0.7701,1106160000.0
2006-09-04 08:00:00,0.7702,0.7708,0.7695,0.7707,1407840000.0
2006-09-04 09:00:00,0.7708,0.7708,0.77,0.77,1382700000.0
2006-09-04 10:00:00,0.7701,0.7702,0.768,0.7691,1332420000.0
2006-09-04 11:00:00,0.7692,0.7696,0.7686,0.7694,1357560000.0
2006-09-04 12:00:00,0.7695,0.7707,0.7695,0.7703,1307280000.0
2006-09-04 13:00:00,0.7704,0.771,0.7701,0.7706,1382700000.0
2006-09-04 14:00:00,0.7707,0.7709,0.7702,0.7704,1282140000.0
2006-09-04 15:00:00,0.7703,0.7709,0.7703,0.7703,1282140000.0
2006-09-04 16:00:00,0.7704,0.7719,0.7703,0.7705,1307280000.0
2006-09-04 17:00:00,0.7704,0.7717,0.7704,0.7712,1332420000.0
2006-09-04 18:00:00,0.7711,0.7712,0.7706,0.771,1081020000.0
2006-09-04 19:00:00,0.7711,0.7716,0.7705,0.771,1257000000.0
2006-09-04 20:00:00,0.7709,0.7709,0.7702,0.7704,754200000.0
2006-09-04 21:00:00,0.7703,0.7708,0.7701,0.7704,779340000.0
2006-09-04 22:00:00,0.7703,0.7705,0.7703,0.7704,251400000.0
2006-09-04 23:00:00,0.7703,0.7708,0.7701,0.7706,854760000.0
2006-09-05 00:00:00,0.7705,0.771,0.7704,0.7706,1181580000.0
2006-09-05 01:00:00,0.7707,0.7715,0.7705,0.7714,1282140000.0
2006-09-05 02:00:00,0.7713,0.7717,0.7703,0.7705,1282140000.0
2006-09-05 03:00:00,0.7704,0.7712,0.7704,0.7708,1282140000.0
2006-09-05 04:00:00,0.7709,0.7711,0.7702,0.7703,1206720000.0
2006-09-05 05:00:00,0.7702,0.7706,0.7702,0.7704,1231860000.0
2006-09-05 06:00:00,0.7703,0.7707,0.7702,0.7702,1131300000.0
2006-09-05 07:00:00,0.7701,0.7706,0.7695,0.7699,1332420000.0
2006-09-05 08:00:00,0.77,0.7701,0.769,0.7692,1332420000.0
2006-09-05 09:00:00,0.7693,0.7698,0.769,0.769,1282140000.0
2006-09-05 10:00:00,0.7689,0.7693,0.7682,0.7688,1257000000.0
2006-09-05 11:00:00,0.7689,0.7703,0.7687,0.77,1332420000.0
2006-09-05 12:00:00,0.7701,0.7707,0.77,0.7702,1257000000.0
2006-09-05 13:00:00,0.7701,0.7702,0.7696,0.7696,1332420000.0
2006-09-05 14:00:00,0.7697,0.7707,0.7692,0.77,1357560000.0
2006-09-05 15:00:00,0.7701,0.7708,0.7694,0.77,1357560000.0
2006-09-05 16:00:00,0.7701,0.7702,0.7686,0.7698,1458120000.0
2006-09-05 17:00:00,0.7699,0.7702,0.7694,0.7702,1257000000.0
2006-09-05 18:00:00,0.7701,0.7716,0.77,0.7712,1282140000.0
2006-09-05 19:00:00,0.7711,0.7715,0.7704,0.771,1382700000.0
2006-09-05 20:00:00,0.7708,0.7713,0.7705,0.7712,1206720000.0
2006-09-05 21:00:00,0.7711,0.7717,0.7711,0.7714,1030740000.0
2006-09-05 22:00:00,0.7715,0.7718,0.7706,0.7711,980460000.0
2006-09-05 23:00:00,0.771,0.7712,0.7704,0.7705,678780000.0
2006-09-06 00:00:00,0.7706,0.7706,0.7693,0.7698,980460000.0
2006-09-06 01:00:00,0.7697,0.77,0.7691,0.7694,1282140000.0
2006-09-06 02:00:00,0.7695,0.7709,0.7694,0.7701,1332420000.0
2006-09-06 03:00:00,0.77,0.7701,0.767,0.7678,1357560000.0
2006-09-06 04:00:00,0.7679,0.7684,0.7677,0.768,1055880000.0
2006-09-06 05:00:00,0.7681,0.7688,0.768,0.7687,1055880000.0
2006-09-06 06:00:00,0.7686,0.7689,0.7679,0.7681,1357560000.0
2006-09-06 07:00:00,0.7682,0.7684,0.7674,0.7682,1332420000.0
2006-09-06 08:00:00,0.7683,0.7693,0.7681,0.7683,1332420000.0
2006-09-06 09:00:00,0.7682,0.7688,0.7679,0.7686,1458120000.0
2006-09-06 10:00:00,0.7685,0.769,0.7682,0.7684,1282140000.0
2006-09-06 11:00:00,0.7685,0.7688,0.7682,0.7685,1181580000.0
2006-09-06 12:00:00,0.7686,0.7691,0.7682,0.7682,1282140000.0
2006-09-06 13:00:00,0.7683,0.7685,0.7672,0.7675,1357560000.0
2006-09-06 14:00:00,0.7676,0.7678,0.766,0.7667,1407840000.0
2006-09-06 15:00:00,0.7666,0.7671,0.7659,0.7661,1357560000.0
2006-09-06 16:00:00,0.7662,0.7668,0.765,0.7655,1282140000.0
2006-09-06 17:00:00,0.7654,0.7656,0.7649,0.7656,1407840000.0
2006-09-06 18:00:00,0.7657,0.7658,0.7649,0.7652,1257000000.0
2006-09-06 19:00:00,0.7651,0.7655,0.7649,0.7653,1332420000.0
2006-09-06 20:00:00,0.7654,0.7667,0.7653,0.7666,1282140000.0
2006-09-06 21:00:00,0.7667,0.7667,0.7657,0.7657,955320000.0
2006-09-06 22:00:00,0.7656,0.7663,0.7656,0.766,1055880000.0
2006-09-06 23:00:00,0.7661,0.7663,0.7658,0.7659,955320000.0
2006-09-07 00:00:00,0.766,0.7671,0.7659,0.7669,1106160000.0
2006-09-07 01:00:00,0.767,0.7672,0.7667,0.7671,1030740000.0
2006-09-07 02:00:00,0.7672,0.7673,0.7666,0.7666,1282140000.0
2006-09-07 03:00:00,0.7665,0.7681,0.7661,0.7668,1332420000.0
2006-09-07 04:00:00,0.7667,0.7672,0.7662,0.767,955320000.0
2006-09-07 05:00:00,0.7671,0.7671,0.7663,0.7665,905040000.0
2006-09-07 06:00:00,0.7664,0.767,0.7664,0.7665,829620000.0
2006-09-07 07:00:00,0.7666,0.767,0.7661,0.7661,1206720000.0
2006-09-07 08:00:00,0.766,0.7666,0.7656,0.7661,1357560000.0
2006-09-07 09:00:00,0.7662,0.7668,0.7622,0.763,1407840000.0
2006-09-07 10:00:00,0.7629,0.7636,0.7626,0.7635,1357560000.0
2006-09-07 11:00:00,0.7636,0.7646,0.7633,0.7638,1332420000.0
2006-09-07 12:00:00,0.7637,0.764,0.7622,0.7625,1382700000.0
2006-09-07 13:00:00,0.7624,0.7627,0.7615,0.7616,1282140000.0
2006-09-07 14:00:00,0.7615,0.7617,0.759,0.7593,1382700000.0
2006-09-07 15:00:00,0.7592,0.7596,0.7581,0.7595,1508400000.0
2006-09-07 16:00:00,0.7594,0.7595,0.7578,0.7585,1282140000.0
2006-09-07 17:00:00,0.7584,0.7595,0.7581,0.7593,1357560000.0
2006-09-07 18:00:00,0.7595,0.7599,0.759,0.7593,1483260000.0
2006-09-07 19:00:00,0.7592,0.7598,0.7589,0.7595,1382700000.0
2006-09-07 20:00:00,0.7594,0.7595,0.7585,0.7585,1382700000.0
2006-09-07 21:00:00,0.7586,0.7586,0.7579,0.7582,1206720000.0
2006-09-07 22:00:00,0.7581,0.7582,0.7579,0.7581,829620000.0
2006-09-07 23:00:00,0.758,0.7597,0.758,0.7593,1081020000.0
2006-09-08 00:00:00,0.7594,0.7594,0.7578,0.7581,754200000.0
2006-09-08 01:00:00,0.758,0.7587,0.7577,0.7577,1131300000.0
2006-09-08 02:00:00,0.7578,0.7584,0.7574,0.7574,1030740000.0
2006-09-08 03:00:00,0.7576,0.7592,0.7571,0.758,1081020000.0
2006-09-08 04:00:00,0.7579,0.7583,0.7574,0.7575,1357560000.0
2006-09-08 05:00:00,0.7574,0.758,0.757,0.7577,1106160000.0
2006-09-08 06:00:00,0.7578,0.7581,0.757,0.7576,1307280000.0
2006-09-08 07:00:00,0.7577,0.7579,0.7559,0.7562,1458120000.0
2006-09-08 08:00:00,0.7563,0.7571,0.7559,0.757,1508400000.0
2006-09-08 09:00:00,0.7569,0.7573,0.7562,0.7573,1458120000.0
2006-09-08 10:00:00,0.7572,0.7586,0.7571,0.7583,1458120000.0
2006-09-08 11:00:00,0.7582,0.7584,0.7576,0.7578,1282140000.0
2006-09-08 12:00:00,0.7577,0.7579,0.7572,0.7574,1407840000.0
2006-09-08 13:00:00,0.7576,0.7581,0.7573,0.7579,1458120000.0
2006-09-08 14:00:00,0.7578,0.7579,0.7537,0.7537,1407840000.0
2006-09-08 15:00:00,0.7536,0.7542,0.7535,0.7539,1407840000.0
2006-09-08 16:00:00,0.754,0.7543,0.7529,0.7537,1407840000.0
2006-09-08 17:00:00,0.7536,0.7541,0.7531,0.7539,1206720000.0
2006-09-08 18:00:00,0.7538,0.7539,0.7533,0.7536,1307280000.0
2006-09-08 19:00:00,0.7537,0.7539,0.7532,0.7535,1282140000.0
2006-09-08 20:00:00,0.7534,0.7538,0.753,0.7532,1156440000.0
2006-09-08 21:00:00,0.7534,0.7544,0.7534,0.754,1181580000.0
2006-09-08 22:00:00,0.7541,0.7544,0.7533,0.7539,1181580000.0
2006-09-11 00:00:00,0.753,0.7538,0.7529,0.7535,628500000.0
2006-09-11 01:00:00,0.7536,0.7538,0.7524,0.753,1282140000.0
2006-09-11 02:00:00,0.7529,0.7537,0.7523,0.7523,1106160000.0
2006-09-11 03:00:00,0.7522,0.7525,0.7511,0.7521,1081020000.0
2006-09-11 04:00:00,0.752,0.7531,0.7519,0.7524,1081020000.0
2006-09-11 05:00:00,0.7525,0.7532,0.7523,0.7531,879900000.0
2006-09-11 06:00:00,0.753,0.7532,0.7527,0.7529,930180000.0
2006-09-11 07:00:00,0.753,0.7534,0.752,0.752,1307280000.0
2006-09-11 08:00:00,0.7521,0.7522,0.7507,0.7513,1357560000.0
2006-09-11 09:00:00,0.7514,0.7522,0.751,0.7517,1307280000.0
2006-09-11 10:00:00,0.7516,0.7531,0.7516,0.7528,1282140000.0
2006-09-11 11:00:00,0.7529,0.754,0.7524,0.7538,1307280000.0
2006-09-11 12:00:00,0.7539,0.7544,0.7534,0.7535,1432980000.0
2006-09-11 13:00:00,0.7536,0.754,0.7531,0.7535,1357560000.0
2006-09-11 14:00:00,0.7534,0.7536,0.7527,0.7529,1156440000.0
2006-09-11 15:00:00,0.753,0.7537,0.7513,0.7514,1307280000.0
2006-09-11 16:00:00,0.7515,0.7515,0.7502,0.7507,1357560000.0
2006-09-11 17:00:00,0.7506,0.7508,0.75,0.7507,1332420000.0
2006-09-11 18:00:00,0.7506,0.7518,0.7506,0.7513,1307280000.0
2006-09-11 19:00:00,0.7514,0.7517,0.7509,0.7511,1156440000.0
2006-09-11 20:00:00,0.7512,0.7512,0.7504,0.7506,1257000000.0
2006-09-11 21:00:00,0.7507,0.751,0.7505,0.7506,779340000.0
2006-09-11 22:00:00,0.7505,0.7509,0.7502,0.7509,804480000.0
2006-09-11 23:00:00,0.751,0.751,0.7503,0.7506,854760000.0
2006-09-12 00:00:00,0.7507,0.7507,0.75,0.7503,1081020000.0
2006-09-12 01:00:00,0.7504,0.7506,0.75,0.7504,1081020000.0
2006-09-12 02:00:00,0.7503,0.7514,0.7503,0.7512,1131300000.0
2006-09-12 03:00:00,0.7511,0.7515,0.75,0.7503,1257000000.0
2006-09-12 04:00:00,0.7505,0.7512,0.7503,0.751,1005600000.0
2006-09-12 05:00:00,0.7509,0.7516,0.7507,0.7515,1005600000.0
2006-09-12 06:00:00,0.7516,0.7526,0.7515,0.7524,1131300000.0
2006-09-12 07:00:00,0.7525,0.7534,0.752,0.7524,1257000000.0
2006-09-12 08:00:00,0.7525,0.7527,0.752,0.7523,1382700000.0
2006-09-12 09:00:00,0.7522,0.7532,0.7517,0.7524,1332420000.0
2006-09-12 10:00:00,0.7523,0.7538,0.7519,0.7538,1382700000.0
2006-09-12 11:00:00,0.7536,0.7539,0.7526,0.7528,1282140000.0
2006-09-12 12:00:00,0.7529,0.7534,0.7529,0.7531,1257000000.0
2006-09-12 13:00:00,0.7532,0.7539,0.7529,0.7532,1407840000.0
2006-09-12 14:00:00,0.7533,0.7534,0.7513,0.753,1407840000.0
2006-09-12 15:00:00,0.7529,0.7533,0.7517,0.7526,1382700000.0
2006-09-12 16:00:00,0.7527,0.7533,0.7518,0.7533,1357560000.0
2006-09-12 17:00:00,0.7534,0.7534,0.7524,0.7526,1432980000.0
2006-09-12 18:00:00,0.7525,0.7528,0.751,0.7511,1282140000.0
2006-09-12 19:00:00,0.751,0.7518,0.7509,0.7509,1458120000.0
2006-09-12 20:00:00,0.751,0.7511,0.7501,0.7501,1156440000.0
2006-09-12 21:00:00,0.7502,0.7506,0.7501,0.7503,1156440000.0
2006-09-12 22:00:00,0.7504,0.7507,0.7502,0.7504,1005600000.0
2006-09-12 23:00:00,0.7503,0.7509,0.7501,0.7503,879900000.0
2006-09-13 00:00:00,0.7502,0.7516,0.7502,0.7513,754200000.0
2006-09-13 01:00:00,0.7512,0.7514,0.7501,0.7501,754200000.0
2006-09-13 02:00:00,0.7499,0.7507,0.7495,0.7504,1106160000.0
2006-09-13 03:00:00,0.7505,0.7505,0.7483,0.7491,1432980000.0
2006-09-13 04:00:00,0.749,0.7501,0.749,0.7493,1131300000.0
2006-09-13 05:00:00,0.7492,0.7496,0.7491,0.7494,1030740000.0
2006-09-13 06:00:00,0.7495,0.7502,0.7491,0.7497,1231860000.0
2006-09-13 07:00:00,0.7498,0.7508,0.7497,0.7504,1307280000.0
2006-09-13 08:00:00,0.7505,0.7511,0.7498,0.7511,1407840000.0
2006-09-13 09:00:00,0.751,0.7519,0.751,0.7515,1432980000.0
2006-09-13 10:00:00,0.7514,0.7517,0.7506,0.7517,1382700000.0
2006-09-13 11:00:00,0.7516,0.7517,0.7511,0.7515,1181580000.0
2006-09-13 12:00:00,0.7514,0.7522,0.751,0.7522,1282140000.0
2006-09-13 13:00:00,0.7521,0.7522,0.7511,0.7511,1206720000.0
2006-09-13 14:00:00,0.7512,0.7517,0.75,0.7512,1458120000.0
2006-09-13 15:00:00,0.7511,0.753,0.7511,0.7523,1382700000.0
2006-09-13 16:00:00,0.7524,0.7524,0.7513,0.7517,1282140000.0
2006-09-13 17:00:00,0.7516,0.7536,0.7516,0.7534,1357560000.0
2006-09-13 18:00:00,0.7535,0.7538,0.7524,0.7524,1282140000.0
2006-09-13 19:00:00,0.7525,0.7532,0.752,0.7522,1231860000.0
2006-09-13 20:00:00,0.7523,0.753,0.752,0.7527,1257000000.0
2006-09-13 21:00:00,0.7528,0.7532,0.7526,0.7528,1106160000.0
2006-09-13 22:00:00,0.7527,0.7531,0.7525,0.7526,1005600000.0
2006-09-13 23:00:00,0.7525,0.7537,0.7522,0.7536,1282140000.0
2006-09-14 00:00:00,0.7537,0.7544,0.7529,0.753,1081020000.0
2006-09-14 01:00:00,0.7529,0.7538,0.7529,0.753,1030740000.0
2006-09-14 02:00:00,0.7531,0.7531,0.7522,0.7523,1131300000.0
2006-09-14 03:00:00,0.7522,0.7529,0.7521,0.7526,1332420000.0
2006-09-14 04:00:00,0.7525,0.7528,0.7518,0.7518,1181580000.0
2006-09-14 05:00:00,0.7517,0.7519,0.7511,0.7514,1106160000.0
2006-09-14 06:00:00,0.7516,0.7518,0.7512,0.7515,1055880000.0
2006-09-14 07:00:00,0.7516,0.7519,0.7514,0.7515,1282140000.0
2006-09-14 08:00:00,0.7514,0.752,0.751,0.7517,1382700000.0
2006-09-14 09:00:00,0.7516,0.7532,0.7515,0.7531,1357560000.0
2006-09-14 10:00:00,0.7532,0.7535,0.7529,0.7533,1257000000.0
2006-09-14 11:00:00,0.7534,0.755,0.7534,0.7545,1432980000.0
2006-09-14 12:00:00,0.7546,0.7556,0.7544,0.7551,1407840000.0
2006-09-14 13:00:00,0.7552,0.7567,0.7552,0.7555,1357560000.0
2006-09-14 14:00:00,0.7556,0.7558,0.754,0.7549,1357560000.0
2006-09-14 15:00:00,0.7548,0.7555,0.7535,0.7537,1332420000.0
2006-09-14 16:00:00,0.7536,0.7546,0.753,0.7542,1432980000.0
2006-09-14 17:00:00,0.754,0.7551,0.7539,0.7545,1432980000.0
2006-09-14 18:00:00,0.7546,0.7553,0.7543,0.7543,1181580000.0
2006-09-14 19:00:00,0.7544,0.7547,0.7537,0.754,1407840000.0
2006-09-14 20:00:00,0.7541,0.7544,0.7538,0.7544,1206720000.0
2006-09-14 21:00:00,0.7543,0.7547,0.7541,0.7545,1005600000.0
2006-09-14 22:00:00,0.7546,0.7549,0.7544,0.7548,1055880000.0
2006-09-14 23:00:00,0.7546,0.7549,0.7537,0.7541,980460000.0
2006-09-15 00:00:00,0.7542,0.7543,0.7534,0.7539,653640000.0
2006-09-15 01:00:00,0.754,0.7551,0.754,0.7545,1030740000.0
2006-09-15 02:00:00,0.7544,0.7545,0.753,0.7536,1106160000.0
2006-09-15 03:00:00,0.7537,0.7551,0.7535,0.7548,1332420000.0
2006-09-15 04:00:00,0.7547,0.7553,0.7546,0.7549,955320000.0
2006-09-15 05:00:00,0.755,0.7554,0.7548,0.7552,703920000.0
2006-09-15 06:00:00,0.7551,0.7555,0.7548,0.7554,779340000.0
2006-09-15 07:00:00,0.7555,0.756,0.7552,0.7559,1005600000.0
2006-09-15 08:00:00,0.756,0.756,0.7551,0.7553,1257000000.0
2006-09-15 09:00:00,0.7552,0.7552,0.7523,0.7526,1382700000.0
2006-09-15 10:00:00,0.7527,0.7528,0.7513,0.7521,1206720000.0
2006-09-15 11:00:00,0.752,0.7524,0.7512,0.7514,1332420000.0
2006-09-15 12:00:00,0.7515,0.7522,0.751,0.7519,1332420000.0
2006-09-15 13:00:00,0.7518,0.7522,0.7514,0.7516,1206720000.0
2006-09-15 14:00:00,0.7517,0.7537,0.7514,0.7523,1432980000.0
2006-09-15 15:00:00,0.7521,0.7529,0.7506,0.7508,1483260000.0
2006-09-15 16:00:00,0.7507,0.753,0.7507,0.7517,1357560000.0
2006-09-15 17:00:00,0.7516,0.7517,0.751,0.7514,1206720000.0
2006-09-15 18:00:00,0.7515,0.7519,0.7503,0.7506,1231860000.0
2006-09-15 19:00:00,0.7507,0.7515,0.7507,0.7514,1156440000.0
2006-09-15 20:00:00,0.7515,0.7522,0.7514,0.7522,879900000.0
2006-09-15 21:00:00,0.7521,0.7528,0.7519,0.7522,980460000.0
2006-09-15 22:00:00,0.7521,0.7529,0.752,0.7529,930180000.0
2006-09-18 00:00:00,0.7518,0.7528,0.7516,0.7525,854760000.0
2006-09-18 01:00:00,0.7527,0.7531,0.7519,0.752,1181580000.0
2006-09-18 02:00:00,0.7521,0.7528,0.7519,0.752,1081020000.0
2006-09-18 03:00:00,0.7519,0.7522,0.7515,0.7516,829620000.0
2006-09-18 04:00:00,0.7515,0.7517,0.7512,0.7516,930180000.0
2006-09-18 05:00:00,0.7517,0.7526,0.7515,0.7525,829620000.0
2006-09-18 06:00:00,0.7526,0.7527,0.752,0.7525,1030740000.0
2006-09-18 07:00:00,0.7526,0.7527,0.752,0.7521,1106160000.0
2006-09-18 08:00:00,0.752,0.7531,0.7517,0.7531,1081020000.0
2006-09-18 09:00:00,0.7532,0.7538,0.7523,0.7526,1332420000.0
2006-09-18 10:00:00,0.7528,0.7528,0.752,0.7525,1307280000.0
2006-09-18 11:00:00,0.7524,0.7525,0.751,0.7511,1407840000.0
2006-09-18 12:00:00,0.7512,0.7522,0.7511,0.7519,1382700000.0
2006-09-18 13:00:00,0.7518,0.7525,0.7517,0.752,1156440000.0
2006-09-18 14:00:00,0.7521,0.7532,0.751,0.7512,1407840000.0
2006-09-18 15:00:00,0.7516,0.7525,0.7509,0.7522,1332420000.0
2006-09-18 16:00:00,0.7521,0.7529,0.7519,0.7523,1483260000.0
2006-09-18 17:00:00,0.7522,0.7537,0.7522,0.7534,1332420000.0
2006-09-18 18:00:00,0.7535,0.7542,0.7532,0.7541,1382700000.0
2006-09-18 19:00:00,0.754,0.7541,0.7535,0.7541,930180000.0
2006-09-18 20:00:00,0.754,0.7549,0.754,0.7549,1030740000.0
2006-09-18 21:00:00,0.7548,0.7557,0.7548,0.7551,1081020000.0
2006-09-18 22:00:00,0.7552,0.7557,0.7551,0.7556,1081020000.0
2006-09-18 23:00:00,0.7555,0.7557,0.7549,0.7552,603360000.0
2006-09-19 00:00:00,0.7553,0.7554,0.7551,0.7553,628500000.0
2006-09-19 01:00:00,0.7554,0.7554,0.7542,0.7544,1131300000.0
2006-09-19 02:00:00,0.7543,0.7553,0.7542,0.7545,1382700000.0
2006-09-19 03:00:00,0.7546,0.7556,0.7541,0.7555,1231860000.0
2006-09-19 04:00:00,0.7556,0.7558,0.7553,0.7556,1282140000.0
2006-09-19 05:00:00,0.7555,0.7555,0.755,0.7552,854760000.0
2006-09-19 06:00:00,0.7551,0.7561,0.7549,0.7555,1106160000.0
2006-09-19 07:00:00,0.7554,0.7557,0.7548,0.7553,1257000000.0
2006-09-19 08:00:00,0.7554,0.7556,0.7542,0.7554,1458120000.0
2006-09-19 09:00:00,0.7552,0.7553,0.7539,0.754,1458120000.0
2006-09-19 10:00:00,0.7539,0.7546,0.7532,0.7543,1458120000.0
2006-09-19 11:00:00,0.7542,0.7549,0.7533,0.7535,1432980000.0
2006-09-19 12:00:00,0.7534,0.7539,0.7529,0.7532,1382700000.0
2006-09-19 13:00:00,0.7533,0.7535,0.7527,0.7531,1382700000.0
2006-09-19 14:00:00,0.7532,0.7559,0.7528,0.7555,1458120000.0
2006-09-19 15:00:00,0.7554,0.7561,0.7552,0.7558,1458120000.0
2006-09-19 16:00:00,0.7557,0.7573,0.7554,0.7564,1483260000.0
2006-09-19 17:00:00,0.7565,0.7565,0.7534,0.7535,1432980000.0
2006-09-19 18:00:00,0.7537,0.7537,0.7514,0.7514,1357560000.0
2006-09-19 19:00:00,0.7513,0.7522,0.7506,0.752,1307280000.0
2006-09-19 20:00:00,0.7519,0.7524,0.7516,0.7524,1282140000.0
2006-09-19 21:00:00,0.7525,0.7528,0.752,0.7526,1030740000.0
2006-09-19 22:00:00,0.7525,0.7527,0.7518,0.7519,1030740000.0
2006-09-19 23:00:00,0.7518,0.7519,0.7504,0.751,1055880000.0
2006-09-20 00:00:00,0.7511,0.7515,0.7509,0.7514,779340000.0
2006-09-20 01:00:00,0.7515,0.7517,0.7512,0.7516,1030740000.0
2006-09-20 02:00:00,0.7515,0.7521,0.751,0.7519,1332420000.0
2006-09-20 03:00:00,0.7518,0.7532,0.7517,0.7529,1257000000.0
2006-09-20 04:00:00,0.7528,0.7535,0.7526,0.753,980460000.0
2006-09-20 05:00:00,0.7529,0.7534,0.7525,0.7532,1030740000.0
2006-09-20 06:00:00,0.7531,0.7537,0.7529,0.753,1206720000.0
2006-09-20 07:00:00,0.7531,0.7533,0.7524,0.7526,1106160000.0
2006-09-20 08:00:00,0.7525,0.7528,0.7516,0.7521,1382700000.0
2006-09-20 09:00:00,0.7524,0.7526,0.752,0.7521,1382700000.0
2006-09-20 10:00:00,0.7522,0.7536,0.7518,0.7531,1407840000.0
2006-09-20 11:00:00,0.753,0.7535,0.7524,0.7525,1332420000.0
2006-09-20 12:00:00,0.7526,0.7528,0.7521,0.7525,1257000000.0
2006-09-20 13:00:00,0.7527,0.7528,0.7519,0.7521,1206720000.0
2006-09-20 14:00:00,0.7522,0.7532,0.752,0.7532,1382700000.0
2006-09-20 15:00:00,0.7533,0.7539,0.753,0.7537,1382700000.0
2006-09-20 16:00:00,0.7538,0.7544,0.7531,0.7539,1432980000.0
2006-09-20 17:00:00,0.754,0.7545,0.7535,0.7541,1432980000.0
2006-09-20 18:00:00,0.754,0.7542,0.7532,0.7533,1206720000.0
2006-09-20 19:00:00,0.7535,0.7537,0.7529,0.7536,1407840000.0
2006-09-20 20:00:00,0.7537,0.7542,0.7522,0.7522,1382700000.0
2006-09-20 21:00:00,0.7521,0.7524,0.7519,0.7521,1106160000.0
2006-09-20 22:00:00,0.7522,0.7524,0.7519,0.7521,1081020000.0
2006-09-20 23:00:00,0.7519,0.7527,0.7519,0.7525,804480000.0
2006-09-21 00:00:00,0.7526,0.7535,0.7522,0.7523,980460000.0
2006-09-21 01:00:00,0.7522,0.7534,0.7521,0.7534,854760000.0
2006-09-21 02:00:00,0.7535,0.7563,0.7534,0.7563,1407840000.0
2006-09-21 03:00:00,0.7562,0.7567,0.755,0.7559,1307280000.0
2006-09-21 04:00:00,0.756,0.7563,0.7552,0.7558,980460000.0
2006-09-21 05:00:00,0.7559,0.7562,0.7553,0.7561,980460000.0
2006-09-21 06:00:00,0.756,0.7569,0.756,0.7566,1081020000.0
2006-09-21 07:00:00,0.7567,0.7569,0.7562,0.7564,1332420000.0
2006-09-21 08:00:00,0.7566,0.7566,0.7549,0.7552,1282140000.0
2006-09-21 09:00:00,0.7553,0.7559,0.7552,0.7557,1307280000.0
2006-09-21 10:00:00,0.7556,0.7557,0.7541,0.7541,1206720000.0
2006-09-21 11:00:00,0.7542,0.7548,0.7539,0.7542,1206720000.0
2006-09-21 12:00:00,0.7544,0.7554,0.754,0.7552,1332420000.0
2006-09-21 13:00:00,0.7551,0.7554,0.754,0.7545,1257000000.0
2006-09-21 14:00:00,0.7546,0.7571,0.7546,0.7569,1257000000.0
2006-09-21 15:00:00,0.7568,0.7571,0.7559,0.7559,1257000000.0
2006-09-21 16:00:00,0.7558,0.7559,0.7545,0.7558,1332420000.0
2006-09-21 17:00:00,0.7559,0.7566,0.755,0.7557,1432980000.0
2006-09-21 18:00:00,0.7558,0.7577,0.7556,0.7566,1458120000.0
2006-09-21 19:00:00,0.7565,0.7567,0.7556,0.7565,1081020000.0
2006-09-21 20:00:00,0.7566,0.7576,0.7565,0.7569,1332420000.0
2006-09-21 21:00:00,0.757,0.7575,0.7566,0.7571,1282140000.0
2006-09-21 22:00:00,0.757,0.7572,0.7569,0.7572,1131300000.0
2006-09-21 23:00:00,0.7571,0.7573,0.7565,0.7569,1106160000.0
2006-09-22 00:00:00,0.7568,0.7573,0.7567,0.7568,1181580000.0
2006-09-22 01:00:00,0.7569,0.7574,0.7567,0.7569,1156440000.0
2006-09-22 02:00:00,0.7568,0.7571,0.7562,0.7564,1357560000.0
2006-09-22 03:00:00,0.7562,0.7565,0.7558,0.7559,955320000.0
2006-09-22 04:00:00,0.7558,0.7559,0.7551,0.7553,1156440000.0
2006-09-22 05:00:00,0.7554,0.7559,0.7553,0.7559,1030740000.0
2006-09-22 06:00:00,0.7558,0.7562,0.7558,0.7559,1055880000.0
2006-09-22 07:00:00,0.756,0.7565,0.7555,0.7559,1156440000.0
2006-09-22 08:00:00,0.7558,0.756,0.7549,0.7553,1432980000.0
2006-09-22 09:00:00,0.7554,0.7568,0.7551,0.7566,1483260000.0
2006-09-22 10:00:00,0.7567,0.7569,0.7548,0.755,1432980000.0
2006-09-22 11:00:00,0.7551,0.7552,0.7529,0.7531,1458120000.0
2006-09-22 12:00:00,0.753,0.7546,0.753,0.7543,1307280000.0
2006-09-22 13:00:00,0.7544,0.7546,0.7531,0.7531,1508400000.0
2006-09-22 14:00:00,0.7532,0.754,0.7526,0.7532,1432980000.0
2006-09-22 15:00:00,0.7533,0.7534,0.7509,0.7511,1357560000.0
2006-09-22 16:00:00,0.751,0.7516,0.7495,0.7514,1357560000.0
2006-09-22 17:00:00,0.7515,0.7515,0.7501,0.751,1332420000.0
2006-09-22 18:00:00,0.7509,0.7519,0.7505,0.7519,1357560000.0
2006-09-22 19:00:00,0.752,0.7522,0.7505,0.7506,1332420000.0
2006-09-22 20:00:00,0.7507,0.7507,0.7492,0.7496,1332420000.0
2006-09-22 21:00:00,0.7497,0.7507,0.7496,0.7504,1081020000.0
2006-09-22 22:00:00,0.7503,0.7507,0.7498,0.7499,1131300000.0
2006-09-25 00:00:00,0.7498,0.7511,0.7498,0.7504,804480000.0
2006-09-25 01:00:00,0.7505,0.7506,0.749,0.7493,1156440000.0
2006-09-25 02:00:00,0.7492,0.75,0.7489,0.7496,1156440000.0
2006-09-25 03:00:00,0.7497,0.7509,0.7496,0.7508,1106160000.0
2006-09-25 04:00:00,0.7507,0.7513,0.7506,0.7511,854760000.0
2006-09-25 05:00:00,0.7512,0.752,0.751,0.7519,1055880000.0
2006-09-25 06:00:00,0.752,0.753,0.7519,0.7522,1131300000.0
2006-09-25 07:00:00,0.7523,0.7526,0.7516,0.7519,1206720000.0
2006-09-25 08:00:00,0.752,0.7532,0.7516,0.7531,1257000000.0
2006-09-25 09:00:00,0.7532,0.7532,0.7522,0.7526,1131300000.0
2006-09-25 10:00:00,0.7525,0.7531,0.752,0.7524,1282140000.0
2006-09-25 11:00:00,0.7521,0.7526,0.751,0.7519,1257000000.0
2006-09-25 12:00:00,0.7518,0.7519,0.751,0.7511,1257000000.0
2006-09-25 13:00:00,0.751,0.7518,0.7508,0.7516,1282140000.0
2006-09-25 14:00:00,0.7517,0.7519,0.7511,0.7519,1081020000.0
2006-09-25 15:00:00,0.7518,0.7519,0.7507,0.7512,1307280000.0
2006-09-25 16:00:00,0.7513,0.752,0.7501,0.7501,1332420000.0
2006-09-25 17:00:00,0.7502,0.7516,0.7501,0.7515,1382700000.0
2006-09-25 18:00:00,0.7516,0.7521,0.7514,0.752,980460000.0
2006-09-25 19:00:00,0.7519,0.7525,0.7518,0.7521,1030740000.0
2006-09-25 20:00:00,0.7522,0.7537,0.7521,0.7535,1106160000.0
2006-09-25 21:00:00,0.7534,0.7536,0.7532,0.7532,1106160000.0
2006-09-25 22:00:00,0.7534,0.7534,0.7527,0.7531,779340000.0
2006-09-25 23:00:00,0.7533,0.7541,0.7529,0.7536,1030740000.0
2006-09-26 00:00:00,0.7537,0.7539,0.7529,0.7531,1106160000.0
2006-09-26 01:00:00,0.7532,0.7541,0.7527,0.7539,1055880000.0
2006-09-26 02:00:00,0.7538,0.7545,0.7538,0.7539,980460000.0
2006-09-26 03:00:00,0.754,0.7545,0.7539,0.7541,1081020000.0
2006-09-26 04:00:00,0.754,0.7545,0.7539,0.7545,955320000.0
2006-09-26 05:00:00,0.7544,0.7554,0.7544,0.7552,980460000.0
2006-09-26 06:00:00,0.7551,0.7552,0.7544,0.7546,804480000.0
2006-09-26 07:00:00,0.7547,0.7549,0.7545,0.7548,1106160000.0
2006-09-26 08:00:00,0.7547,0.7551,0.7537,0.754,1357560000.0
2006-09-26 09:00:00,0.7541,0.7542,0.7529,0.7529,1307280000.0
2006-09-26 10:00:00,0.753,0.7538,0.7516,0.7518,1458120000.0
2006-09-26 11:00:00,0.7519,0.7528,0.7516,0.7523,1432980000.0
2006-09-26 12:00:00,0.7524,0.7528,0.7519,0.7525,1407840000.0
2006-09-26 13:00:00,0.7524,0.7525,0.7515,0.7523,1257000000.0
2006-09-26 14:00:00,0.7522,0.7531,0.7522,0.7525,1282140000.0
2006-09-26 15:00:00,0.7524,0.7528,0.7515,0.7526,1432980000.0
2006-09-26 16:00:00,0.7525,0.7525,0.7501,0.7509,1282140000.0
2006-09-26 17:00:00,0.751,0.7517,0.7509,0.751,1483260000.0
2006-09-26 18:00:00,0.7512,0.7527,0.7509,0.7527,1357560000.0
2006-09-26 19:00:00,0.7528,0.7528,0.7522,0.7522,1432980000.0
2006-09-26 20:00:00,0.7523,0.7529,0.7518,0.7529,1106160000.0
2006-09-26 21:00:00,0.753,0.7531,0.7504,0.7509,1458120000.0
2006-09-26 22:00:00,0.751,0.752,0.7505,0.7518,1307280000.0
2006-09-26 23:00:00,0.7519,0.7524,0.7511,0.7512,1106160000.0
2006-09-27 00:00:00,0.7511,0.7515,0.7509,0.751,879900000.0
2006-09-27 01:00:00,0.7509,0.7526,0.7509,0.7521,980460000.0
2006-09-27 02:00:00,0.752,0.7522,0.751,0.7512,1030740000.0
2006-09-27 03:00:00,0.7514,0.7516,0.7504,0.7515,1382700000.0
2006-09-27 04:00:00,0.7516,0.7516,0.7507,0.7509,1231860000.0
2006-09-27 05:00:00,0.7508,0.7509,0.7503,0.7506,1005600000.0
2006-09-27 06:00:00,0.7507,0.751,0.7504,0.7509,1055880000.0
2006-09-27 07:00:00,0.751,0.7512,0.7504,0.7505,1206720000.0
2006-09-27 08:00:00,0.7506,0.7511,0.7501,0.7508,1257000000.0
2006-09-27 09:00:00,0.7509,0.7516,0.7505,0.7511,1131300000.0
2006-09-27 10:00:00,0.7512,0.7512,0.75,0.7508,1307280000.0
2006-09-27 11:00:00,0.7507,0.7507,0.749,0.7494,1432980000.0
2006-09-27 12:00:00,0.7493,0.751,0.749,0.7508,1357560000.0
2006-09-27 13:00:00,0.7509,0.7509,0.7492,0.7498,1382700000.0
2006-09-27 14:00:00,0.7499,0.7514,0.7481,0.7485,1432980000.0
2006-09-27 15:00:00,0.7486,0.749,0.7472,0.7489,1432980000.0
2006-09-27 16:00:00,0.749,0.7503,0.7479,0.7499,1382700000.0
2006-09-27 17:00:00,0.7498,0.7502,0.749,0.7491,1231860000.0
2006-09-27 18:00:00,0.7492,0.7499,0.7491,0.7497,1257000000.0
2006-09-27 19:00:00,0.7496,0.7498,0.7494,0.7496,1156440000.0
2006-09-27 20:00:00,0.7497,0.751,0.7494,0.7509,1231860000.0
2006-09-27 21:00:00,0.7508,0.7508,0.75,0.7505,1181580000.0
2006-09-27 22:00:00,0.7506,0.7516,0.7504,0.7507,1231860000.0
2006-09-27 23:00:00,0.7508,0.7512,0.7498,0.7512,1030740000.0
2006-09-28 00:00:00,0.7511,0.7512,0.7504,0.7507,905040000.0
2006-09-28 01:00:00,0.7506,0.751,0.7503,0.7508,1030740000.0
2006-09-28 02:00:00,0.7509,0.7512,0.7506,0.751,980460000.0
2006-09-28 03:00:00,0.7509,0.7512,0.7509,0.751,1030740000.0
2006-09-28 04:00:00,0.7509,0.7511,0.7502,0.7503,1030740000.0
2006-09-28 05:00:00,0.7502,0.7505,0.7494,0.7505,829620000.0
2006-09-28 06:00:00,0.7504,0.7508,0.7496,0.75,1030740000.0
2006-09-28 07:00:00,0.7502,0.7503,0.7497,0.7499,1206720000.0
2006-09-28 08:00:00,0.75,0.7502,0.7492,0.7497,1357560000.0
2006-09-28 09:00:00,0.7496,0.7502,0.7483,0.7486,1131300000.0
2006-09-28 10:00:00,0.7487,0.7494,0.7482,0.7486,1307280000.0
2006-09-28 11:00:00,0.7485,0.7492,0.7482,0.7487,1231860000.0
2006-09-28 12:00:00,0.7488,0.7499,0.7487,0.7493,1231860000.0
2006-09-28 13:00:00,0.7494,0.7504,0.7491,0.7504,1282140000.0
2006-09-28 14:00:00,0.7505,0.7507,0.7483,0.7485,1357560000.0
2006-09-28 15:00:00,0.7486,0.7492,0.7485,0.7488,1131300000.0
2006-09-28 16:00:00,0.7489,0.7491,0.7461,0.7472,1407840000.0
2006-09-28 17:00:00,0.7473,0.749,0.7473,0.7485,1332420000.0
2006-09-28 18:00:00,0.7484,0.7487,0.7471,0.7483,1257000000.0
2006-09-28 19:00:00,0.7484,0.7486,0.7477,0.7484,1382700000.0
2006-09-28 20:00:00,0.7483,0.7486,0.7475,0.7485,955320000.0
2006-09-28 21:00:00,0.7486,0.7488,0.748,0.7484,1055880000.0
2006-09-28 22:00:00,0.7485,0.749,0.7481,0.7482,930180000.0
2006-09-28 23:00:00,0.7481,0.7488,0.748,0.7484,1030740000.0
2006-09-29 00:00:00,0.7483,0.7488,0.7476,0.7481,1156440000.0
2006-09-29 01:00:00,0.7482,0.7486,0.7472,0.748,1106160000.0
2006-09-29 02:00:00,0.7481,0.7482,0.7464,0.7466,1231860000.0
2006-09-29 03:00:00,0.7467,0.7478,0.7466,0.7472,1257000000.0
2006-09-29 04:00:00,0.7474,0.7481,0.7473,0.7477,1131300000.0
2006-09-29 05:00:00,0.7478,0.7479,0.7473,0.7475,1081020000.0
2006-09-29 06:00:00,0.7474,0.7477,0.7471,0.7476,955320000.0
2006-09-29 07:00:00,0.7477,0.7484,0.7473,0.7478,1332420000.0
2006-09-29 08:00:00,0.7479,0.7482,0.747,0.7481,1432980000.0
2006-09-29 09:00:00,0.748,0.7481,0.7455,0.7461,1432980000.0
2006-09-29 10:00:00,0.7462,0.7463,0.7445,0.7454,1458120000.0
2006-09-29 11:00:00,0.7455,0.7456,0.7441,0.7445,1357560000.0
2006-09-29 12:00:00,0.7447,0.7463,0.7445,0.7455,1407840000.0
2006-09-29 13:00:00,0.7454,0.7456,0.7448,0.7454,1382700000.0
2006-09-29 14:00:00,0.7455,0.7455,0.7434,0.7437,1483260000.0
2006-09-29 15:00:00,0.7438,0.7454,0.7436,0.7448,1357560000.0
2006-09-29 16:00:00,0.7449,0.7463,0.7437,0.7458,1432980000.0
2006-09-29 17:00:00,0.7457,0.7464,0.7454,0.7458,1332420000.0
2006-09-29 18:00:00,0.7457,0.7467,0.7457,0.7463,1357560000.0
2006-09-29 19:00:00,0.7462,0.7466,0.7455,0.746,1282140000.0
2006-09-29 20:00:00,0.7459,0.746,0.7455,0.7455,1055880000.0
2006-09-29 21:00:00,0.7456,0.7459,0.745,0.7451,980460000.0
2006-09-29 22:00:00,0.745,0.7459,0.745,0.7457,955320000.0
2006-10-02 00:00:00,0.745,0.7453,0.7446,0.745,804480000.0
2006-10-02 01:00:00,0.7451,0.7456,0.745,0.7455,854760000.0
2006-10-02 02:00:00,0.7454,0.7456,0.7446,0.7451,879900000.0
2006-10-02 03:00:00,0.745,0.7454,0.7443,0.7444,1106160000.0
2006-10-02 04:00:00,0.7443,0.7449,0.7442,0.7446,905040000.0
2006-10-02 05:00:00,0.7445,0.7447,0.7442,0.7445,754200000.0
2006-10-02 06:00:00,0.7446,0.7451,0.7446,0.7448,829620000.0
2006-10-02 07:00:00,0.7449,0.7452,0.7447,0.7452,703920000.0
2006-10-02 08:00:00,0.7451,0.7455,0.7447,0.7449,1206720000.0
2006-10-02 09:00:00,0.745,0.7452,0.7444,0.7444,1282140000.0
2006-10-02 10:00:00,0.7445,0.7448,0.744,0.7446,1282140000.0
2006-10-02 11:00:00,0.7445,0.7453,0.7441,0.7448,1282140000.0
2006-10-02 12:00:00,0.7449,0.7453,0.7447,0.7451,1055880000.0
2006-10-02 13:00:00,0.7449,0.7454,0.744,0.7448,1382700000.0
2006-10-02 14:00:00,0.7449,0.745,0.7433,0.7444,1332420000.0
2006-10-02 15:00:00,0.7442,0.7476,0.7442,0.747,1357560000.0
2006-10-02 16:00:00,0.7471,0.7486,0.7468,0.7472,1382700000.0
2006-10-02 17:00:00,0.7473,0.7482,0.747,0.748,1231860000.0
2006-10-02 18:00:00,0.7479,0.7494,0.7479,0.7488,1181580000.0
2006-10-02 19:00:00,0.7487,0.7488,0.7482,0.7485,1156440000.0
2006-10-02 20:00:00,0.7486,0.7487,0.7479,0.7484,1131300000.0
2006-10-02 21:00:00,0.7485,0.7485,0.7477,0.748,854760000.0
2006-10-02 22:00:00,0.7481,0.7489,0.7478,0.7487,779340000.0
2006-10-02 23:00:00,0.7488,0.7489,0.7477,0.7478,729060000.0
2006-10-03 00:00:00,0.7479,0.7484,0.7478,0.7479,955320000.0
2006-10-03 01:00:00,0.748,0.7483,0.7468,0.7472,1156440000.0
2006-10-03 02:00:00,0.7471,0.7476,0.7468,0.7475,1181580000.0
2006-10-03 03:00:00,0.7474,0.7476,0.7459,0.7474,1131300000.0
2006-10-03 04:00:00,0.7476,0.7477,0.747,0.7476,1081020000.0
2006-10-03 05:00:00,0.7477,0.7481,0.7475,0.7478,1055880000.0
2006-10-03 06:00:00,0.7479,0.7481,0.7471,0.7474,1055880000.0
2006-10-03 07:00:00,0.7473,0.7477,0.7472,0.7474,1181580000.0
2006-10-03 08:00:00,0.7475,0.7481,0.7472,0.7476,1332420000.0
2006-10-03 09:00:00,0.7477,0.7485,0.7476,0.7478,1282140000.0
2006-10-03 10:00:00,0.7477,0.7478,0.7469,0.7473,1332420000.0
2006-10-03 11:00:00,0.7474,0.7477,0.7463,0.7467,1332420000.0
2006-10-03 12:00:00,0.7466,0.7472,0.7465,0.7468,1282140000.0
2006-10-03 13:00:00,0.7469,0.7474,0.7464,0.7465,1357560000.0
2006-10-03 14:00:00,0.7464,0.7469,0.7454,0.7462,1282140000.0
2006-10-03 15:00:00,0.7461,0.7461,0.7446,0.7449,1407840000.0
2006-10-03 16:00:00,0.745,0.7456,0.7441,0.7444,1332420000.0
2006-10-03 17:00:00,0.7445,0.7447,0.7431,0.7439,1432980000.0
2006-10-03 18:00:00,0.7438,0.7444,0.7437,0.7441,1181580000.0
2006-10-03 19:00:00,0.7442,0.7442,0.7427,0.7433,1332420000.0
2006-10-03 20:00:00,0.7432,0.7434,0.7427,0.743,1081020000.0
2006-10-03 21:00:00,0.7431,0.7433,0.7424,0.7425,930180000.0
2006-10-03 22:00:00,0.7426,0.7431,0.7424,0.743,1081020000.0
2006-10-03 23:00:00,0.7432,0.7433,0.7425,0.743,829620000.0
2006-10-04 00:00:00,0.7429,0.7433,0.7426,0.7427,905040000.0
2006-10-04 01:00:00,0.7428,0.7437,0.7426,0.7434,1030740000.0
2006-10-04 02:00:00,0.7435,0.7437,0.7433,0.7434,1081020000.0
2006-10-04 03:00:00,0.7435,0.744,0.7426,0.7431,1282140000.0
2006-10-04 04:00:00,0.743,0.7434,0.7426,0.7427,980460000.0
2006-10-04 05:00:00,0.7426,0.7435,0.7424,0.7431,905040000.0
2006-10-04 06:00:00,0.7433,0.7437,0.7432,0.7437,804480000.0
2006-10-04 07:00:00,0.7436,0.7445,0.7433,0.7437,1131300000.0
2006-10-04 08:00:00,0.7436,0.7447,0.7434,0.7446,1307280000.0
2006-10-04 09:00:00,0.7447,0.745,0.7429,0.7429,1282140000.0
2006-10-04 10:00:00,0.7428,0.7428,0.7416,0.7419,1257000000.0
2006-10-04 11:00:00,0.7418,0.7427,0.7417,0.7424,1332420000.0
2006-10-04 12:00:00,0.7425,0.7426,0.7419,0.7425,1307280000.0
2006-10-04 13:00:00,0.7426,0.7434,0.7423,0.7433,1332420000.0
2006-10-04 14:00:00,0.7431,0.7441,0.743,0.744,1357560000.0
2006-10-04 15:00:00,0.7441,0.7442,0.7435,0.7438,1131300000.0
2006-10-04 16:00:00,0.7439,0.7453,0.7434,0.7435,1282140000.0
2006-10-04 17:00:00,0.7434,0.7438,0.7427,0.7434,1332420000.0
2006-10-04 18:00:00,0.7433,0.744,0.7431,0.7435,1382700000.0
2006-10-04 19:00:00,0.7436,0.7448,0.7435,0.7447,1055880000.0
2006-10-04 20:00:00,0.7448,0.746,0.7445,0.7456,1257000000.0
2006-10-04 21:00:00,0.7455,0.7462,0.7451,0.7459,1156440000.0
2006-10-04 22:00:00,0.746,0.7461,0.7455,0.7456,1106160000.0
2006-10-04 23:00:00,0.7459,0.746,0.7454,0.7456,879900000.0
2006-10-05 00:00:00,0.7455,0.7457,0.7452,0.7454,955320000.0
2006-10-05 01:00:00,0.7455,0.7462,0.7452,0.7458,1106160000.0
2006-10-05 02:00:00,0.7457,0.746,0.7454,0.7455,1106160000.0
2006-10-05 03:00:00,0.7456,0.7459,0.7452,0.7458,1131300000.0
2006-10-05 04:00:00,0.7457,0.7458,0.7449,0.7449,980460000.0
2006-10-05 05:00:00,0.745,0.7454,0.7449,0.7451,829620000.0
2006-10-05 06:00:00,0.7452,0.7461,0.7451,0.746,930180000.0
2006-10-05 07:00:00,0.7461,0.7461,0.7456,0.746,930180000.0
2006-10-05 08:00:00,0.7459,0.7462,0.7457,0.7461,1181580000.0
2006-10-05 09:00:00,0.7462,0.7475,0.746,0.747,1407840000.0
2006-10-05 10:00:00,0.7469,0.7472,0.7458,0.7461,1407840000.0
2006-10-05 11:00:00,0.746,0.7467,0.7457,0.7467,1131300000.0
2006-10-05 12:00:00,0.7466,0.747,0.7464,0.7466,980460000.0
2006-10-05 13:00:00,0.7465,0.7471,0.7464,0.7469,955320000.0
2006-10-05 14:00:00,0.747,0.7473,0.7455,0.7458,1206720000.0
2006-10-05 15:00:00,0.7457,0.7468,0.745,0.7456,1332420000.0
2006-10-05 16:00:00,0.7455,0.7456,0.7444,0.7456,1206720000.0
2006-10-05 17:00:00,0.7455,0.7457,0.7439,0.7446,1231860000.0
2006-10-05 18:00:00,0.7445,0.7458,0.7445,0.7451,955320000.0
2006-10-05 19:00:00,0.745,0.7458,0.7449,0.7457,603360000.0
2006-10-05 20:00:00,0.7456,0.7461,0.7453,0.7458,578220000.0
2006-10-05 21:00:00,0.7457,0.7461,0.7456,0.7461,502800000.0
2006-10-05 22:00:00,0.7462,0.7463,0.7457,0.7461,653640000.0
2006-10-05 23:00:00,0.746,0.7463,0.7452,0.7455,603360000.0
2006-10-06 00:00:00,0.7453,0.7455,0.7452,0.7455,326820000.0
2006-10-06 01:00:00,0.7456,0.7456,0.7447,0.7453,879900000.0
2006-10-06 02:00:00,0.7452,0.746,0.7451,0.7452,1131300000.0
2006-10-06 03:00:00,0.7453,0.7455,0.7449,0.7454,703920000.0
2006-10-06 04:00:00,0.7453,0.7457,0.7452,0.7457,729060000.0
2006-10-06 05:00:00,0.7458,0.7461,0.7456,0.7459,905040000.0
2006-10-06 06:00:00,0.746,0.7465,0.7458,0.7461,754200000.0
2006-10-06 07:00:00,0.7462,0.7463,0.7451,0.7451,754200000.0
2006-10-06 08:00:00,0.745,0.7453,0.7444,0.745,1282140000.0
2006-10-06 09:00:00,0.7449,0.7452,0.7444,0.7451,1131300000.0
2006-10-06 10:00:00,0.745,0.7458,0.7446,0.7452,1156440000.0
2006-10-06 11:00:00,0.7453,0.746,0.7451,0.7456,879900000.0
2006-10-06 12:00:00,0.7457,0.7468,0.7456,0.746,1181580000.0
2006-10-06 13:00:00,0.7459,0.7464,0.7455,0.7457,1206720000.0
2006-10-06 14:00:00,0.7458,0.7483,0.743,0.7433,1483260000.0
2006-10-06 15:00:00,0.7435,0.7436,0.7418,0.742,1432980000.0
2006-10-06 16:00:00,0.7419,0.7425,0.7414,0.7424,1458120000.0
2006-10-06 17:00:00,0.7425,0.7433,0.7417,0.7432,1357560000.0
2006-10-06 18:00:00,0.7431,0.7432,0.7421,0.7424,779340000.0
2006-10-06 19:00:00,0.7423,0.7433,0.7422,0.7423,930180000.0
2006-10-06 20:00:00,0.7424,0.7428,0.7422,0.7425,955320000.0
2006-10-06 21:00:00,0.7424,0.7427,0.7423,0.7426,703920000.0
2006-10-06 22:00:00,0.7425,0.7427,0.7423,0.7426,527940000.0
2006-10-09 00:00:00,0.7425,0.7428,0.7423,0.7426,754200000.0
2006-10-09 01:00:00,0.7427,0.7428,0.7423,0.7425,553080000.0
2006-10-09 02:00:00,0.7426,0.7426,0.7416,0.7423,703920000.0
2006-10-09 03:00:00,0.7425,0.7425,0.7417,0.7422,1030740000.0
2006-10-09 04:00:00,0.7423,0.7427,0.7416,0.742,1005600000.0
2006-10-09 05:00:00,0.7419,0.7424,0.7415,0.7419,1081020000.0
2006-10-09 06:00:00,0.7418,0.7425,0.7417,0.7422,754200000.0
2006-10-09 07:00:00,0.7421,0.7428,0.7417,0.7427,854760000.0
2006-10-09 08:00:00,0.7428,0.7436,0.7426,0.7427,1156440000.0
2006-10-09 09:00:00,0.7428,0.7441,0.7428,0.7435,1081020000.0
2006-10-09 10:00:00,0.7433,0.7443,0.7433,0.7439,1030740000.0
2006-10-09 11:00:00,0.744,0.7446,0.7437,0.7443,1106160000.0
2006-10-09 12:00:00,0.7444,0.7444,0.7439,0.7444,829620000.0
2006-10-09 13:00:00,0.7445,0.745,0.7439,0.7441,905040000.0
2006-10-09 14:00:00,0.7442,0.7449,0.7441,0.7447,980460000.0
2006-10-09 15:00:00,0.7446,0.7447,0.7438,0.7443,854760000.0
2006-10-09 16:00:00,0.7444,0.745,0.7441,0.7442,930180000.0
2006-10-09 17:00:00,0.7441,0.7444,0.7433,0.7437,1055880000.0
2006-10-09 18:00:00,0.7436,0.7446,0.7436,0.7445,779340000.0
2006-10-09 19:00:00,0.7444,0.7446,0.7443,0.7445,527940000.0
2006-10-09 20:00:00,0.7444,0.7449,0.744,0.7442,703920000.0
2006-10-09 21:00:00,0.7443,0.7444,0.7441,0.7442,150840000.0
2006-10-09 22:00:00,0.7441,0.7443,0.7438,0.7442,377100000.0
2006-10-09 23:00:00,0.7445,0.7446,0.7436,0.7441,905040000.0
2006-10-10 00:00:00,0.744,0.7448,0.744,0.744,955320000.0
2006-10-10 01:00:00,0.7441,0.7444,0.7436,0.7436,678780000.0
2006-10-10 02:00:00,0.7437,0.7443,0.7437,0.744,1005600000.0
2006-10-10 03:00:00,0.7439,0.7446,0.7436,0.7445,980460000.0
2006-10-10 04:00:00,0.7446,0.7447,0.744,0.744,754200000.0
2006-10-10 05:00:00,0.7441,0.7445,0.7441,0.7442,905040000.0
2006-10-10 06:00:00,0.7441,0.7445,0.7441,0.7444,980460000.0
2006-10-10 07:00:00,0.7443,0.7451,0.7441,0.7449,1005600000.0
2006-10-10 08:00:00,0.745,0.746,0.7445,0.7449,1382700000.0
2006-10-10 09:00:00,0.7448,0.7452,0.7445,0.7449,1131300000.0
2006-10-10 10:00:00,0.745,0.7455,0.7438,0.7449,1357560000.0
2006-10-10 11:00:00,0.7448,0.7451,0.7442,0.7444,955320000.0
2006-10-10 12:00:00,0.7443,0.7447,0.7439,0.744,930180000.0
2006-10-10 13:00:00,0.7439,0.7441,0.7431,0.7432,1156440000.0
2006-10-10 14:00:00,0.7431,0.7438,0.7431,0.7432,1081020000.0
2006-10-10 15:00:00,0.7435,0.7438,0.7425,0.7428,1206720000.0
2006-10-10 16:00:00,0.743,0.7445,0.7427,0.7434,1307280000.0
2006-10-10 17:00:00,0.7435,0.744,0.7431,0.744,1030740000.0
2006-10-10 18:00:00,0.7439,0.7446,0.7433,0.7444,1131300000.0
2006-10-10 19:00:00,0.7443,0.7445,0.7435,0.7436,603360000.0
2006-10-10 20:00:00,0.7435,0.7441,0.7434,0.744,854760000.0
2006-10-10 21:00:00,0.7439,0.7443,0.7435,0.7443,854760000.0
2006-10-10 22:00:00,0.7442,0.7443,0.7438,0.744,703920000.0
2006-10-10 23:00:00,0.7439,0.744,0.7431,0.7433,779340000.0
2006-10-11 00:00:00,0.7435,0.7436,0.7432,0.7433,779340000.0
2006-10-11 01:00:00,0.7434,0.7435,0.7432,0.7435,553080000.0
2006-10-11 02:00:00,0.7436,0.7445,0.7435,0.744,1005600000.0
2006-10-11 03:00:00,0.7441,0.7441,0.7435,0.7436,905040000.0
2006-10-11 04:00:00,0.7435,0.7438,0.7434,0.7436,653640000.0
2006-10-11 05:00:00,0.7435,0.7438,0.7435,0.7435,678780000.0
2006-10-11 06:00:00,0.7434,0.7436,0.7432,0.7435,653640000.0
2006-10-11 07:00:00,0.7436,0.7437,0.7432,0.7435,1081020000.0
2006-10-11 08:00:00,0.7433,0.7437,0.7425,0.7428,1257000000.0
2006-10-11 09:00:00,0.7427,0.744,0.7427,0.7434,1307280000.0
2006-10-11 10:00:00,0.7435,0.7436,0.7427,0.7432,1181580000.0
2006-10-11 11:00:00,0.7431,0.7444,0.7427,0.7443,1231860000.0
2006-10-11 12:00:00,0.7444,0.7458,0.7435,0.7452,1307280000.0
2006-10-11 13:00:00,0.7453,0.7459,0.7451,0.7455,1005600000.0
2006-10-11 14:00:00,0.7453,0.7457,0.7449,0.7451,1055880000.0
2006-10-11 15:00:00,0.745,0.7451,0.7441,0.7451,1282140000.0
2006-10-11 16:00:00,0.745,0.7455,0.7444,0.7446,980460000.0
2006-10-11 17:00:00,0.7445,0.745,0.7442,0.7442,1005600000.0
2006-10-11 18:00:00,0.7441,0.7446,0.744,0.744,854760000.0
2006-10-11 19:00:00,0.7441,0.7443,0.7439,0.7439,754200000.0
2006-10-11 20:00:00,0.744,0.7441,0.7421,0.7424,1181580000.0
2006-10-11 21:00:00,0.7425,0.743,0.7422,0.7428,779340000.0
2006-10-11 22:00:00,0.7427,0.7429,0.7418,0.7419,754200000.0
2006-10-11 23:00:00,0.7417,0.7428,0.7417,0.7423,502800000.0
2006-10-12 00:00:00,0.7424,0.7424,0.7417,0.742,729060000.0
2006-10-12 01:00:00,0.7421,0.7422,0.7416,0.7421,804480000.0
2006-10-12 02:00:00,0.7422,0.7427,0.742,0.7423,1005600000.0
2006-10-12 03:00:00,0.7422,0.746,0.7417,0.7456,1432980000.0
2006-10-12 04:00:00,0.7457,0.7464,0.7455,0.7463,1131300000.0
2006-10-12 05:00:00,0.7462,0.7468,0.7462,0.7464,1081020000.0
2006-10-12 06:00:00,0.7463,0.7467,0.7461,0.7464,1030740000.0
2006-10-12 07:00:00,0.7465,0.747,0.7462,0.7466,980460000.0
2006-10-12 08:00:00,0.7467,0.7483,0.7464,0.7477,1332420000.0
2006-10-12 09:00:00,0.7478,0.7492,0.7473,0.7491,1432980000.0
2006-10-12 10:00:00,0.7492,0.7492,0.7477,0.7486,1332420000.0
2006-10-12 11:00:00,0.7485,0.7487,0.7479,0.7483,1106160000.0
2006-10-12 12:00:00,0.7484,0.749,0.7482,0.7489,1257000000.0
2006-10-12 13:00:00,0.749,0.7495,0.7481,0.7492,1432980000.0
2006-10-12 14:00:00,0.7491,0.7503,0.7489,0.7495,1332420000.0
2006-10-12 15:00:00,0.7493,0.7509,0.7487,0.7506,1357560000.0
2006-10-12 16:00:00,0.7505,0.7509,0.7499,0.75,1357560000.0
2006-10-12 17:00:00,0.7499,0.7512,0.7497,0.7506,1206720000.0
2006-10-12 18:00:00,0.7505,0.751,0.7501,0.7503,854760000.0
2006-10-12 19:00:00,0.7502,0.7511,0.7502,0.7507,1181580000.0
2006-10-12 20:00:00,0.7508,0.7509,0.7502,0.7506,628500000.0
2006-10-12 21:00:00,0.7507,0.7509,0.7505,0.7506,678780000.0
2006-10-12 22:00:00,0.7507,0.7513,0.7505,0.7509,804480000.0
2006-10-12 23:00:00,0.7508,0.7522,0.7505,0.752,1005600000.0
2006-10-13 00:00:00,0.7519,0.7521,0.7511,0.7512,905040000.0
2006-10-13 01:00:00,0.7513,0.7521,0.7512,0.7513,1005600000.0
2006-10-13 02:00:00,0.7512,0.7518,0.7508,0.751,1131300000.0
2006-10-13 03:00:00,0.7509,0.7516,0.7506,0.7513,1055880000.0
2006-10-13 04:00:00,0.7512,0.7516,0.7509,0.7512,854760000.0
2006-10-13 05:00:00,0.7513,0.7514,0.751,0.751,905040000.0
2006-10-13 06:00:00,0.7511,0.7512,0.7506,0.7507,905040000.0
2006-10-13 07:00:00,0.7508,0.7512,0.7508,0.7509,1055880000.0
2006-10-13 08:00:00,0.7508,0.7512,0.7501,0.7512,1181580000.0
2006-10-13 09:00:00,0.7511,0.752,0.751,0.7517,1181580000.0
2006-10-13 10:00:00,0.7518,0.7521,0.751,0.7517,1156440000.0
2006-10-13 11:00:00,0.7518,0.7521,0.7505,0.7509,1055880000.0
2006-10-13 12:00:00,0.751,0.7517,0.7506,0.7512,879900000.0
2006-10-13 13:00:00,0.7513,0.7523,0.7512,0.752,527940000.0
2006-10-13 14:00:00,0.7519,0.753,0.75,0.7507,1156440000.0
2006-10-13 15:00:00,0.751,0.7511,0.7491,0.7496,1231860000.0
2006-10-13 16:00:00,0.7498,0.7499,0.7488,0.7492,1382700000.0
2006-10-13 17:00:00,0.7493,0.7506,0.7493,0.7504,1282140000.0
2006-10-13 18:00:00,0.7503,0.7509,0.7499,0.7508,1156440000.0
2006-10-13 19:00:00,0.7509,0.7513,0.7505,0.7508,955320000.0
2006-10-13 20:00:00,0.7507,0.7514,0.7506,0.7513,527940000.0
2006-10-13 21:00:00,0.7514,0.7515,0.7507,0.7508,678780000.0
2006-10-13 22:00:00,0.7507,0.751,0.7502,0.7508,578220000.0
2006-10-16 00:00:00,0.7509,0.7509,0.75,0.7501,603360000.0
2006-10-16 01:00:00,0.7502,0.7505,0.75,0.7503,678780000.0
2006-10-16 02:00:00,0.7504,0.7507,0.7501,0.7502,879900000.0
2006-10-16 03:00:00,0.7503,0.7506,0.7502,0.7504,754200000.0
2006-10-16 04:00:00,0.7505,0.7505,0.7501,0.7503,955320000.0
2006-10-16 05:00:00,0.7502,0.7503,0.7498,0.7498,779340000.0
2006-10-16 06:00:00,0.7499,0.7503,0.7498,0.7502,527940000.0
2006-10-16 07:00:00,0.7501,0.7504,0.7498,0.75,1030740000.0
2006-10-16 08:00:00,0.7499,0.7503,0.7492,0.7495,1206720000.0
2006-10-16 09:00:00,0.7493,0.7506,0.7492,0.7505,1206720000.0
2006-10-16 10:00:00,0.7504,0.752,0.7503,0.7518,1307280000.0
2006-10-16 11:00:00,0.7519,0.7528,0.7518,0.7521,1458120000.0
2006-10-16 12:00:00,0.752,0.753,0.752,0.7527,804480000.0
2006-10-16 13:00:00,0.7526,0.7527,0.7522,0.7525,754200000.0
2006-10-16 14:00:00,0.7524,0.7536,0.7524,0.7534,1005600000.0
2006-10-16 15:00:00,0.7533,0.7545,0.7531,0.7541,1307280000.0
2006-10-16 16:00:00,0.754,0.7541,0.7531,0.7534,1357560000.0
2006-10-16 17:00:00,0.7535,0.7537,0.7529,0.7534,1005600000.0
2006-10-16 18:00:00,0.7533,0.7539,0.753,0.7538,1055880000.0
2006-10-16 19:00:00,0.7537,0.7538,0.7532,0.7533,427380000.0
2006-10-16 20:00:00,0.7534,0.7538,0.7534,0.7538,703920000.0
2006-10-16 21:00:00,0.7537,0.7541,0.7535,0.7541,603360000.0
2006-10-16 22:00:00,0.754,0.7541,0.7535,0.7535,754200000.0
2006-10-16 23:00:00,0.7534,0.7536,0.753,0.7532,402240000.0
2006-10-17 00:00:00,0.7533,0.7534,0.753,0.7531,653640000.0
2006-10-17 01:00:00,0.7532,0.7534,0.7527,0.7531,578220000.0
2006-10-17 02:00:00,0.7532,0.7542,0.7532,0.7537,879900000.0
2006-10-17 03:00:00,0.7536,0.7538,0.7531,0.7534,980460000.0
2006-10-17 04:00:00,0.7533,0.7538,0.753,0.7537,653640000.0
2006-10-17 05:00:00,0.7538,0.7541,0.7537,0.754,553080000.0
2006-10-17 06:00:00,0.7541,0.7543,0.7538,0.7541,980460000.0
2006-10-17 07:00:00,0.7542,0.7547,0.7542,0.7546,1030740000.0
2006-10-17 08:00:00,0.7545,0.7546,0.7539,0.7545,1055880000.0
2006-10-17 09:00:00,0.7544,0.7548,0.7534,0.7547,1081020000.0
2006-10-17 10:00:00,0.7549,0.7553,0.7541,0.7546,1231860000.0
2006-10-17 11:00:00,0.7545,0.7548,0.7538,0.7542,1282140000.0
2006-10-17 12:00:00,0.7543,0.7545,0.7533,0.7536,1257000000.0
2006-10-17 13:00:00,0.7537,0.7539,0.7533,0.7535,930180000.0
2006-10-17 14:00:00,0.7536,0.7538,0.7531,0.7536,1156440000.0
2006-10-17 15:00:00,0.7535,0.7546,0.753,0.7533,1432980000.0
2006-10-17 16:00:00,0.7534,0.7541,0.7524,0.753,1382700000.0
2006-10-17 17:00:00,0.7531,0.7549,0.7525,0.7538,1206720000.0
2006-10-17 18:00:00,0.7539,0.7541,0.7534,0.7535,754200000.0
2006-10-17 19:00:00,0.7534,0.7538,0.753,0.753,628500000.0
2006-10-17 20:00:00,0.7531,0.7531,0.7526,0.7527,729060000.0
2006-10-17 21:00:00,0.7528,0.7545,0.7528,0.7541,854760000.0
2006-10-17 22:00:00,0.7542,0.7542,0.7531,0.7534,628500000.0
2006-10-17 23:00:00,0.7532,0.7534,0.7521,0.7524,1081020000.0
2006-10-18 00:00:00,0.7525,0.7536,0.7524,0.7532,1055880000.0
2006-10-18 01:00:00,0.7531,0.7534,0.7527,0.7532,854760000.0
2006-10-18 02:00:00,0.7533,0.7537,0.7526,0.7531,1282140000.0
2006-10-18 03:00:00,0.753,0.7532,0.7527,0.753,955320000.0
2006-10-18 04:00:00,0.7529,0.7532,0.7529,0.7532,527940000.0
2006-10-18 05:00:00,0.7531,0.7535,0.7531,0.7534,477660000.0
2006-10-18 06:00:00,0.7533,0.7544,0.7532,0.7542,955320000.0
2006-10-18 07:00:00,0.7543,0.7544,0.7541,0.7543,779340000.0
2006-10-18 08:00:00,0.7542,0.7552,0.7542,0.7545,1257000000.0
2006-10-18 09:00:00,0.7544,0.7548,0.7541,0.7544,1081020000.0
2006-10-18 10:00:00,0.7545,0.7545,0.7536,0.7538,1005600000.0
2006-10-18 11:00:00,0.7539,0.7539,0.753,0.7534,879900000.0
2006-10-18 12:00:00,0.7533,0.7547,0.7532,0.7538,955320000.0
2006-10-18 13:00:00,0.7539,0.7545,0.7536,0.7545,804480000.0
2006-10-18 14:00:00,0.7544,0.7548,0.753,0.7531,1407840000.0
2006-10-18 15:00:00,0.753,0.7536,0.7524,0.7536,1282140000.0
2006-10-18 16:00:00,0.7535,0.7537,0.7532,0.7536,1257000000.0
2006-10-18 17:00:00,0.7534,0.7538,0.7531,0.7532,779340000.0
2006-10-18 18:00:00,0.7533,0.754,0.7531,0.7538,955320000.0
2006-10-18 19:00:00,0.7539,0.7546,0.7537,0.7539,955320000.0
2006-10-18 20:00:00,0.7538,0.7544,0.7538,0.7543,578220000.0
2006-10-18 21:00:00,0.7544,0.7545,0.7542,0.7544,779340000.0
2006-10-18 22:00:00,0.7543,0.7548,0.7542,0.7548,603360000.0
2006-10-18 23:00:00,0.7549,0.7555,0.7547,0.7552,578220000.0
2006-10-19 00:00:00,0.7553,0.7556,0.7544,0.7546,703920000.0
2006-10-19 01:00:00,0.7547,0.7549,0.7542,0.7546,905040000.0
2006-10-19 02:00:00,0.7547,0.7552,0.7546,0.7548,930180000.0
2006-10-19 03:00:00,0.7549,0.7549,0.7542,0.7547,703920000.0
2006-10-19 04:00:00,0.7548,0.755,0.7547,0.755,578220000.0
2006-10-19 05:00:00,0.7549,0.755,0.7548,0.7549,502800000.0
2006-10-19 06:00:00,0.7548,0.7549,0.7547,0.7549,653640000.0
2006-10-19 07:00:00,0.7548,0.7553,0.7548,0.7552,729060000.0
2006-10-19 08:00:00,0.7553,0.7563,0.7552,0.7559,854760000.0
2006-10-19 09:00:00,0.7558,0.7572,0.7558,0.7566,1458120000.0
2006-10-19 10:00:00,0.7567,0.7568,0.7554,0.756,1005600000.0
2006-10-19 11:00:00,0.7559,0.7561,0.7556,0.7559,980460000.0
2006-10-19 12:00:00,0.7558,0.7568,0.7556,0.7567,779340000.0
2006-10-19 13:00:00,0.7568,0.7569,0.7559,0.7562,1206720000.0
2006-10-19 14:00:00,0.7563,0.7571,0.7561,0.7567,1432980000.0
2006-10-19 15:00:00,0.7568,0.7573,0.7563,0.7572,1357560000.0
2006-10-19 16:00:00,0.7573,0.758,0.7569,0.7577,1307280000.0
2006-10-19 17:00:00,0.7578,0.7586,0.7574,0.7583,1282140000.0
2006-10-19 18:00:00,0.7582,0.7589,0.7579,0.7584,1382700000.0
2006-10-19 19:00:00,0.7585,0.7592,0.7581,0.759,1332420000.0
2006-10-19 20:00:00,0.7589,0.7598,0.7589,0.7594,1231860000.0
2006-10-19 21:00:00,0.7597,0.7597,0.7591,0.7594,578220000.0
2006-10-19 22:00:00,0.7593,0.7597,0.7588,0.7591,603360000.0
2006-10-19 23:00:00,0.7592,0.7593,0.7586,0.7586,779340000.0
2006-10-20 00:00:00,0.7585,0.7587,0.7585,0.7585,251400000.0
2006-10-20 01:00:00,0.7584,0.7589,0.7584,0.7589,452520000.0
2006-10-20 02:00:00,0.7588,0.7592,0.7587,0.7589,678780000.0
2006-10-20 03:00:00,0.7588,0.7592,0.7586,0.7586,578220000.0
2006-10-20 04:00:00,0.7587,0.7589,0.7584,0.7585,527940000.0
2006-10-20 05:00:00,0.7586,0.7589,0.7585,0.7586,201120000.0
2006-10-20 06:00:00,0.7587,0.7593,0.7587,0.7592,326820000.0
2006-10-20 07:00:00,0.7593,0.7596,0.759,0.7594,427380000.0
2006-10-20 08:00:00,0.7593,0.7603,0.7593,0.76,1005600000.0
2006-10-20 09:00:00,0.7599,0.7602,0.7596,0.7597,628500000.0
2006-10-20 10:00:00,0.7596,0.7601,0.7596,0.7599,653640000.0
2006-10-20 11:00:00,0.7601,0.7602,0.7593,0.7594,703920000.0
2006-10-20 12:00:00,0.7593,0.7597,0.7591,0.7593,578220000.0
2006-10-20 13:00:00,0.7594,0.7601,0.7591,0.7596,578220000.0
2006-10-20 14:00:00,0.7594,0.7599,0.7589,0.7592,628500000.0
2006-10-20 15:00:00,0.7591,0.7593,0.7581,0.7581,628500000.0
2006-10-20 16:00:00,0.7582,0.7582,0.7573,0.7573,829620000.0
2006-10-20 17:00:00,0.7574,0.7583,0.7573,0.7577,980460000.0
2006-10-20 18:00:00,0.7578,0.7583,0.7577,0.7582,754200000.0
2006-10-20 19:00:00,0.7584,0.7584,0.7578,0.7579,452520000.0
2006-10-20 20:00:00,0.7578,0.7589,0.7576,0.7587,754200000.0
2006-10-20 21:00:00,0.7588,0.7588,0.7584,0.7587,578220000.0
2006-10-20 22:00:00,0.7588,0.759,0.7582,0.7586,754200000.0
2006-10-23 00:00:00,0.7585,0.7585,0.7583,0.7584,351960000.0
2006-10-23 01:00:00,0.7582,0.7585,0.7581,0.7582,226260000.0
2006-10-23 02:00:00,0.7583,0.7594,0.7583,0.7593,502800000.0
2006-10-23 03:00:00,0.7592,0.7601,0.7588,0.7594,854760000.0
2006-10-23 04:00:00,0.7596,0.76,0.7594,0.7596,603360000.0
2006-10-23 05:00:00,0.7594,0.7599,0.7591,0.7598,326820000.0
2006-10-23 06:00:00,0.7599,0.76,0.7597,0.7598,326820000.0
2006-10-23 07:00:00,0.7599,0.7603,0.7598,0.76,477660000.0
2006-10-23 08:00:00,0.7599,0.7613,0.7593,0.7608,1055880000.0
2006-10-23 09:00:00,0.7609,0.7609,0.76,0.76,1156440000.0
2006-10-23 10:00:00,0.7599,0.76,0.7583,0.7586,1106160000.0
2006-10-23 11:00:00,0.7585,0.7587,0.7578,0.7579,854760000.0
2006-10-23 12:00:00,0.7578,0.7585,0.7577,0.758,955320000.0
2006-10-23 13:00:00,0.7579,0.7582,0.7577,0.7581,980460000.0
2006-10-23 14:00:00,0.7582,0.7585,0.7573,0.7578,1005600000.0
2006-10-23 15:00:00,0.7577,0.7581,0.757,0.757,1257000000.0
2006-10-23 16:00:00,0.7571,0.7578,0.757,0.7576,1055880000.0
2006-10-23 17:00:00,0.7578,0.7578,0.7572,0.7573,1081020000.0
2006-10-23 18:00:00,0.7574,0.7578,0.7572,0.7573,703920000.0
2006-10-23 19:00:00,0.7572,0.7576,0.7571,0.7572,754200000.0
2006-10-23 20:00:00,0.7571,0.7573,0.7565,0.7567,905040000.0
2006-10-23 21:00:00,0.7566,0.7568,0.7564,0.7566,729060000.0
2006-10-23 22:00:00,0.7567,0.7568,0.7564,0.7568,628500000.0
2006-10-23 23:00:00,0.7569,0.7569,0.7565,0.7568,427380000.0
2006-10-24 00:00:00,0.7569,0.757,0.7566,0.7566,276540000.0
2006-10-24 01:00:00,0.7567,0.757,0.7566,0.7569,402240000.0
2006-10-24 02:00:00,0.7568,0.7573,0.7567,0.7567,301680000.0
2006-10-24 03:00:00,0.7566,0.757,0.7564,0.7569,678780000.0
2006-10-24 04:00:00,0.757,0.7573,0.757,0.7573,477660000.0
2006-10-24 05:00:00,0.7574,0.7574,0.7572,0.7573,226260000.0
2006-10-24 06:00:00,0.7574,0.7577,0.7573,0.7574,477660000.0
2006-10-24 07:00:00,0.7576,0.7577,0.7571,0.7571,402240000.0
2006-10-24 08:00:00,0.7572,0.7573,0.7567,0.7571,829620000.0
2006-10-24 09:00:00,0.7572,0.7573,0.7561,0.7566,905040000.0
2006-10-24 10:00:00,0.7565,0.7574,0.7565,0.7571,1030740000.0
2006-10-24 11:00:00,0.757,0.7573,0.7568,0.7572,603360000.0
2006-10-24 12:00:00,0.7571,0.7573,0.7566,0.7573,905040000.0
2006-10-24 13:00:00,0.7572,0.7573,0.7565,0.7571,854760000.0
2006-10-24 14:00:00,0.7572,0.7572,0.7566,0.7568,754200000.0
2006-10-24 15:00:00,0.7569,0.7569,0.7558,0.7561,1231860000.0
2006-10-24 16:00:00,0.7562,0.757,0.756,0.7568,1231860000.0
2006-10-24 17:00:00,0.7569,0.7587,0.7568,0.7581,1357560000.0
2006-10-24 18:00:00,0.7582,0.7588,0.7579,0.7582,955320000.0
2006-10-24 19:00:00,0.758,0.7584,0.7578,0.7579,754200000.0
2006-10-24 20:00:00,0.7578,0.7581,0.7574,0.758,578220000.0
2006-10-24 21:00:00,0.7578,0.758,0.7573,0.7576,502800000.0
2006-10-24 22:00:00,0.7578,0.7583,0.7574,0.7582,729060000.0
2006-10-24 23:00:00,0.7577,0.7583,0.7572,0.7582,879900000.0
2006-10-25 00:00:00,0.7581,0.7592,0.7581,0.7589,653640000.0
2006-10-25 01:00:00,0.7588,0.7592,0.7586,0.7591,653640000.0
2006-10-25 02:00:00,0.759,0.7593,0.7585,0.7586,729060000.0
2006-10-25 03:00:00,0.7585,0.7611,0.7585,0.7608,1231860000.0
2006-10-25 04:00:00,0.7609,0.761,0.76,0.76,905040000.0
2006-10-25 05:00:00,0.7599,0.7609,0.7599,0.7608,427380000.0
2006-10-25 06:00:00,0.7609,0.7614,0.7607,0.7608,628500000.0
2006-10-25 07:00:00,0.7607,0.761,0.7605,0.7609,678780000.0
2006-10-25 08:00:00,0.7611,0.7618,0.7609,0.7609,854760000.0
2006-10-25 09:00:00,0.761,0.7612,0.7601,0.7605,1106160000.0
2006-10-25 10:00:00,0.7606,0.761,0.7601,0.7606,804480000.0
2006-10-25 11:00:00,0.7605,0.7606,0.7599,0.7602,779340000.0
2006-10-25 12:00:00,0.7603,0.7606,0.7595,0.7605,578220000.0
2006-10-25 13:00:00,0.7606,0.7606,0.7595,0.7596,653640000.0
2006-10-25 14:00:00,0.7597,0.7603,0.7594,0.7599,955320000.0
2006-10-25 15:00:00,0.7598,0.7599,0.7592,0.7594,829620000.0
2006-10-25 16:00:00,0.7595,0.7601,0.7594,0.7601,729060000.0
2006-10-25 17:00:00,0.7602,0.7605,0.7595,0.7599,1156440000.0
2006-10-25 18:00:00,0.76,0.76,0.7596,0.7599,527940000.0
2006-10-25 19:00:00,0.7598,0.76,0.7596,0.7596,502800000.0
2006-10-25 20:00:00,0.7597,0.7613,0.7594,0.7613,1382700000.0
2006-10-25 21:00:00,0.7614,0.7622,0.7612,0.7613,955320000.0
2006-10-25 22:00:00,0.7614,0.7614,0.7599,0.7612,1156440000.0
2006-10-25 23:00:00,0.7611,0.7616,0.7604,0.7607,1005600000.0
2006-10-26 00:00:00,0.7606,0.7618,0.7606,0.7614,678780000.0
2006-10-26 01:00:00,0.7613,0.7622,0.7613,0.7617,854760000.0
2006-10-26 02:00:00,0.7616,0.7617,0.7611,0.7614,879900000.0
2006-10-26 03:00:00,0.7613,0.7618,0.7612,0.7617,729060000.0
2006-10-26 04:00:00,0.7618,0.7623,0.7617,0.7622,1131300000.0
2006-10-26 05:00:00,0.7623,0.7629,0.7622,0.7628,879900000.0
2006-10-26 06:00:00,0.7627,0.763,0.7625,0.7629,1005600000.0
2006-10-26 07:00:00,0.763,0.7631,0.7625,0.7625,779340000.0
2006-10-26 08:00:00,0.7624,0.7633,0.7623,0.7633,1231860000.0
2006-10-26 09:00:00,0.7632,0.7635,0.763,0.7632,879900000.0
2006-10-26 10:00:00,0.7633,0.7634,0.7624,0.7627,1055880000.0
2006-10-26 11:00:00,0.7628,0.7633,0.7625,0.7628,1030740000.0
2006-10-26 12:00:00,0.7629,0.7629,0.762,0.7621,628500000.0
2006-10-26 13:00:00,0.762,0.7626,0.7617,0.7619,1181580000.0
2006-10-26 14:00:00,0.762,0.7633,0.7616,0.7618,1282140000.0
2006-10-26 15:00:00,0.7619,0.7621,0.761,0.7617,1030740000.0
2006-10-26 16:00:00,0.7618,0.7625,0.7613,0.762,1181580000.0
2006-10-26 17:00:00,0.7621,0.7624,0.7616,0.7619,1055880000.0
2006-10-26 18:00:00,0.7618,0.764,0.7618,0.7633,1131300000.0
2006-10-26 19:00:00,0.7634,0.7642,0.7633,0.7639,879900000.0
2006-10-26 20:00:00,0.7638,0.7641,0.7637,0.7641,854760000.0
2006-10-26 21:00:00,0.764,0.7641,0.7639,0.764,326820000.0
2006-10-26 22:00:00,0.7641,0.7642,0.764,0.7641,578220000.0
2006-10-26 23:00:00,0.7642,0.7642,0.7633,0.7635,779340000.0
2006-10-27 00:00:00,0.7637,0.7643,0.7637,0.7642,427380000.0
2006-10-27 01:00:00,0.7641,0.7641,0.7633,0.7634,402240000.0
2006-10-27 02:00:00,0.7633,0.7639,0.7633,0.7637,326820000.0
2006-10-27 03:00:00,0.7638,0.7645,0.7634,0.7645,754200000.0
2006-10-27 04:00:00,0.7644,0.7646,0.7637,0.7638,930180000.0
2006-10-27 05:00:00,0.7639,0.7644,0.7635,0.7643,527940000.0
2006-10-27 06:00:00,0.7642,0.7644,0.764,0.764,301680000.0
2006-10-27 07:00:00,0.7641,0.7644,0.7633,0.7641,628500000.0
2006-10-27 08:00:00,0.7644,0.7645,0.7629,0.763,980460000.0
2006-10-27 09:00:00,0.7631,0.7635,0.7629,0.7633,879900000.0
2006-10-27 10:00:00,0.7632,0.7633,0.7623,0.7632,1030740000.0
2006-10-27 11:00:00,0.7633,0.7643,0.763,0.7642,1156440000.0
2006-10-27 12:00:00,0.7641,0.7641,0.7634,0.7638,930180000.0
2006-10-27 13:00:00,0.7639,0.7665,0.7638,0.7655,1282140000.0
2006-10-27 14:00:00,0.7657,0.7679,0.7654,0.7675,1206720000.0
2006-10-27 15:00:00,0.7677,0.7694,0.7674,0.7687,1307280000.0
2006-10-27 16:00:00,0.7686,0.769,0.7678,0.7681,1257000000.0
2006-10-27 17:00:00,0.7682,0.7683,0.7671,0.7681,1282140000.0
2006-10-27 18:00:00,0.7683,0.7688,0.7677,0.7687,955320000.0
2006-10-27 19:00:00,0.7686,0.7689,0.7684,0.7686,678780000.0
2006-10-27 20:00:00,0.7688,0.7693,0.7686,0.769,678780000.0
2006-10-27 21:00:00,0.7691,0.7691,0.7684,0.7684,779340000.0
2006-10-27 22:00:00,0.7685,0.7685,0.7678,0.7682,854760000.0
2006-10-30 00:00:00,0.768,0.768,0.768,0.768,25140000.0
2006-10-30 01:00:00,0.7681,0.7685,0.7681,0.7685,276540000.0
2006-10-30 02:00:00,0.7684,0.7692,0.7684,0.7689,502800000.0
2006-10-30 03:00:00,0.7691,0.7691,0.7687,0.7691,452520000.0
2006-10-30 04:00:00,0.769,0.7694,0.7686,0.7694,377100000.0
2006-10-30 05:00:00,0.7695,0.7699,0.7694,0.7697,351960000.0
2006-10-30 06:00:00,0.7698,0.7699,0.7694,0.7697,452520000.0
2006-10-30 07:00:00,0.7695,0.7695,0.7687,0.7688,427380000.0
2006-10-30 08:00:00,0.7689,0.7698,0.7688,0.7697,553080000.0
2006-10-30 09:00:00,0.7699,0.7699,0.7683,0.7684,1005600000.0
2006-10-30 10:00:00,0.7685,0.7689,0.7682,0.7687,754200000.0
2006-10-30 11:00:00,0.7686,0.7687,0.7674,0.7675,729060000.0
2006-10-30 12:00:00,0.7674,0.768,0.7674,0.7675,301680000.0
2006-10-30 13:00:00,0.7674,0.7679,0.7674,0.7678,377100000.0
2006-10-30 14:00:00,0.7677,0.7688,0.7675,0.7684,879900000.0
2006-10-30 15:00:00,0.7685,0.7688,0.7681,0.7681,754200000.0
2006-10-30 16:00:00,0.7683,0.7694,0.7683,0.7692,905040000.0
2006-10-30 17:00:00,0.7693,0.7694,0.7686,0.7688,653640000.0
2006-10-30 18:00:00,0.7689,0.769,0.768,0.7689,930180000.0
2006-10-30 19:00:00,0.769,0.7694,0.7684,0.7692,1156440000.0
2006-10-30 20:00:00,0.7691,0.7697,0.7691,0.7695,854760000.0
2006-10-30 21:00:00,0.7694,0.7697,0.7693,0.7694,276540000.0
2006-10-30 22:00:00,0.7695,0.77,0.7694,0.7698,804480000.0
2006-10-30 23:00:00,0.7699,0.7699,0.7689,0.7692,527940000.0
2006-10-31 00:00:00,0.769,0.7692,0.7683,0.7687,603360000.0
2006-10-31 01:00:00,0.7688,0.7692,0.7687,0.7691,276540000.0
2006-10-31 02:00:00,0.769,0.7691,0.7684,0.7689,729060000.0
2006-10-31 03:00:00,0.7688,0.7689,0.7685,0.7688,653640000.0
2006-10-31 04:00:00,0.7689,0.7694,0.7689,0.7692,678780000.0
2006-10-31 05:00:00,0.7693,0.7693,0.7686,0.7689,553080000.0
2006-10-31 06:00:00,0.7688,0.7693,0.7688,0.769,452520000.0
2006-10-31 07:00:00,0.7691,0.7699,0.769,0.7698,603360000.0
2006-10-31 08:00:00,0.7697,0.7698,0.7691,0.7693,477660000.0
2006-10-31 09:00:00,0.7694,0.7694,0.7674,0.7675,980460000.0
2006-10-31 10:00:00,0.7678,0.769,0.7678,0.7686,829620000.0
2006-10-31 11:00:00,0.7685,0.7686,0.7678,0.768,678780000.0
2006-10-31 12:00:00,0.7679,0.7682,0.7672,0.7672,879900000.0
2006-10-31 13:00:00,0.7671,0.7678,0.7671,0.7674,653640000.0
2006-10-31 14:00:00,0.7675,0.7691,0.7674,0.769,553080000.0
2006-10-31 15:00:00,0.7689,0.7695,0.7687,0.7688,854760000.0
2006-10-31 16:00:00,0.7687,0.77,0.7685,0.7699,1055880000.0
2006-10-31 17:00:00,0.7698,0.7739,0.7694,0.7738,1407840000.0
2006-10-31 18:00:00,0.7739,0.7752,0.7734,0.7742,1206720000.0
2006-10-31 19:00:00,0.7741,0.7751,0.774,0.7749,1181580000.0
2006-10-31 20:00:00,0.7748,0.7751,0.774,0.7741,980460000.0
2006-10-31 21:00:00,0.774,0.7744,0.7738,0.7742,930180000.0
2006-10-31 22:00:00,0.7743,0.7745,0.774,0.7741,628500000.0
2006-10-31 23:00:00,0.774,0.7742,0.7733,0.7734,628500000.0
2006-11-01 00:00:00,0.7735,0.7739,0.7733,0.7737,678780000.0
2006-11-01 01:00:00,0.7738,0.7753,0.7735,0.7746,754200000.0
2006-11-01 02:00:00,0.7747,0.7754,0.7741,0.7749,1131300000.0
2006-11-01 03:00:00,0.7748,0.7749,0.7742,0.7743,779340000.0
2006-11-01 04:00:00,0.7742,0.7742,0.7731,0.774,804480000.0
2006-11-01 05:00:00,0.7741,0.7743,0.7737,0.7738,754200000.0
2006-11-01 06:00:00,0.7739,0.7741,0.7734,0.7737,502800000.0
2006-11-01 07:00:00,0.7738,0.7743,0.7738,0.774,477660000.0
2006-11-01 08:00:00,0.7739,0.7747,0.7734,0.7743,854760000.0
2006-11-01 09:00:00,0.7742,0.7747,0.7735,0.7736,1357560000.0
2006-11-01 10:00:00,0.7735,0.7743,0.773,0.7737,1332420000.0
2006-11-01 11:00:00,0.7736,0.774,0.7729,0.7734,1181580000.0
2006-11-01 12:00:00,0.7735,0.7746,0.7731,0.7743,1382700000.0
2006-11-01 13:00:00,0.7744,0.7752,0.7743,0.775,1231860000.0
2006-11-01 14:00:00,0.7751,0.7751,0.7741,0.7748,1131300000.0
2006-11-01 15:00:00,0.7747,0.775,0.7733,0.7744,1407840000.0
2006-11-01 16:00:00,0.7745,0.7746,0.7735,0.7737,1357560000.0
2006-11-01 17:00:00,0.7738,0.7752,0.7738,0.7743,1458120000.0
2006-11-01 18:00:00,0.7742,0.7756,0.7742,0.775,980460000.0
2006-11-01 19:00:00,0.7751,0.7752,0.7741,0.7741,854760000.0
2006-11-01 20:00:00,0.7742,0.7756,0.7742,0.7755,754200000.0
2006-11-01 21:00:00,0.7758,0.7766,0.7754,0.7762,955320000.0
2006-11-01 22:00:00,0.7761,0.7765,0.7746,0.775,879900000.0
2006-11-01 23:00:00,0.7751,0.7754,0.7744,0.7747,603360000.0
2006-11-02 00:00:00,0.7749,0.7751,0.7742,0.7743,452520000.0
2006-11-02 01:00:00,0.7744,0.7746,0.7734,0.774,729060000.0
2006-11-02 02:00:00,0.7739,0.7745,0.7708,0.7714,1055880000.0
2006-11-02 03:00:00,0.7715,0.7722,0.7711,0.7722,905040000.0
2006-11-02 04:00:00,0.7721,0.7721,0.7718,0.7719,427380000.0
2006-11-02 05:00:00,0.772,0.7726,0.7719,0.7721,653640000.0
2006-11-02 06:00:00,0.7723,0.7723,0.7718,0.7722,628500000.0
2006-11-02 07:00:00,0.7721,0.7724,0.7719,0.7723,678780000.0
2006-11-02 08:00:00,0.7724,0.7727,0.772,0.7721,829620000.0
2006-11-02 09:00:00,0.772,0.7723,0.7706,0.7711,1030740000.0
2006-11-02 10:00:00,0.771,0.7718,0.7708,0.771,1055880000.0
2006-11-02 11:00:00,0.7709,0.773,0.7709,0.7729,980460000.0
2006-11-02 12:00:00,0.773,0.7748,0.7729,0.7734,879900000.0
2006-11-02 13:00:00,0.7733,0.7737,0.7731,0.7733,930180000.0
2006-11-02 14:00:00,0.7734,0.7739,0.7729,0.7733,1030740000.0
2006-11-02 15:00:00,0.7732,0.7743,0.7725,0.7727,1257000000.0
2006-11-02 16:00:00,0.7726,0.774,0.7717,0.7735,1131300000.0
2006-11-02 17:00:00,0.7737,0.7739,0.7732,0.7734,754200000.0
2006-11-02 18:00:00,0.7735,0.7743,0.7733,0.7738,905040000.0
2006-11-02 19:00:00,0.7737,0.7745,0.7734,0.7738,1156440000.0
2006-11-02 20:00:00,0.7739,0.7749,0.7739,0.7743,779340000.0
2006-11-02 21:00:00,0.7744,0.7746,0.7741,0.7741,427380000.0
2006-11-02 22:00:00,0.7742,0.7745,0.7741,0.7743,351960000.0
2006-11-02 23:00:00,0.7742,0.7742,0.7734,0.7735,377100000.0
2006-11-03 00:00:00,0.7739,0.774,0.7734,0.774,402240000.0
2006-11-03 01:00:00,0.7741,0.7743,0.7735,0.7735,754200000.0
2006-11-03 02:00:00,0.7734,0.7742,0.7734,0.774,351960000.0
2006-11-03 03:00:00,0.7738,0.7742,0.7738,0.7741,402240000.0
2006-11-03 04:00:00,0.7742,0.7744,0.7741,0.7742,276540000.0
2006-11-03 05:00:00,0.7741,0.7743,0.7741,0.7741,276540000.0
2006-11-03 06:00:00,0.7743,0.7743,0.7741,0.7742,175980000.0
2006-11-03 07:00:00,0.7743,0.7745,0.7742,0.7743,301680000.0
2006-11-03 08:00:00,0.7744,0.7745,0.7732,0.7734,502800000.0
2006-11-03 09:00:00,0.7733,0.7745,0.7733,0.7745,578220000.0
2006-11-03 10:00:00,0.7746,0.7746,0.774,0.7741,854760000.0
2006-11-03 11:00:00,0.774,0.7741,0.7725,0.7726,754200000.0
2006-11-03 12:00:00,0.7727,0.7732,0.7722,0.773,955320000.0
2006-11-03 13:00:00,0.7732,0.7734,0.7722,0.7722,829620000.0
2006-11-03 14:00:00,0.7721,0.773,0.7686,0.7686,1458120000.0
2006-11-03 15:00:00,0.7685,0.7695,0.7684,0.7694,1181580000.0
2006-11-03 16:00:00,0.7697,0.77,0.7685,0.7691,1081020000.0
2006-11-03 17:00:00,0.7692,0.7698,0.7691,0.7695,905040000.0
2006-11-03 18:00:00,0.7694,0.7699,0.769,0.7694,653640000.0
2006-11-03 19:00:00,0.7695,0.7698,0.7693,0.7694,427380000.0
2006-11-03 20:00:00,0.7695,0.77,0.7694,0.7697,628500000.0
2006-11-03 21:00:00,0.7698,0.7699,0.7695,0.7697,628500000.0
2006-11-03 22:00:00,0.7695,0.7699,0.7693,0.7696,502800000.0
2006-11-06 00:00:00,0.7694,0.7699,0.7694,0.7698,276540000.0
2006-11-06 01:00:00,0.7699,0.7703,0.7695,0.7695,653640000.0
2006-11-06 02:00:00,0.7698,0.7699,0.7694,0.7699,452520000.0
2006-11-06 03:00:00,0.7698,0.77,0.7697,0.7698,276540000.0
2006-11-06 04:00:00,0.7695,0.7699,0.7695,0.7698,226260000.0
2006-11-06 05:00:00,0.7697,0.7698,0.7695,0.7697,226260000.0
2006-11-06 06:00:00,0.7695,0.7702,0.7695,0.77,452520000.0
2006-11-06 07:00:00,0.7701,0.7702,0.7688,0.7689,628500000.0
2006-11-06 08:00:00,0.7688,0.7693,0.7684,0.7684,779340000.0
2006-11-06 09:00:00,0.7685,0.7685,0.7669,0.7681,1055880000.0
2006-11-06 10:00:00,0.768,0.7693,0.7673,0.769,804480000.0
2006-11-06 11:00:00,0.7691,0.7705,0.7689,0.7701,980460000.0
2006-11-06 12:00:00,0.7702,0.7706,0.7692,0.7695,804480000.0
2006-11-06 13:00:00,0.7698,0.77,0.7692,0.7697,628500000.0
2006-11-06 14:00:00,0.7695,0.7702,0.7692,0.77,829620000.0
2006-11-06 15:00:00,0.7701,0.7709,0.7698,0.7704,754200000.0
2006-11-06 16:00:00,0.7703,0.7705,0.7694,0.7705,1081020000.0
2006-11-06 17:00:00,0.7704,0.7706,0.77,0.7705,905040000.0
2006-11-06 18:00:00,0.7706,0.7713,0.7705,0.7713,1030740000.0
2006-11-06 19:00:00,0.7714,0.7714,0.7709,0.7711,653640000.0
2006-11-06 20:00:00,0.771,0.7714,0.771,0.7714,628500000.0
2006-11-06 21:00:00,0.7715,0.7715,0.7712,0.7712,603360000.0
2006-11-06 22:00:00,0.7714,0.7714,0.7711,0.7712,527940000.0
2006-11-06 23:00:00,0.7713,0.7717,0.7712,0.7714,452520000.0
2006-11-07 00:00:00,0.7713,0.7714,0.7704,0.7706,527940000.0
2006-11-07 01:00:00,0.7705,0.7707,0.7702,0.7706,603360000.0
2006-11-07 02:00:00,0.7707,0.7718,0.7707,0.7715,578220000.0
2006-11-07 03:00:00,0.7717,0.772,0.7714,0.7719,578220000.0
2006-11-07 04:00:00,0.7718,0.772,0.7717,0.7718,351960000.0
2006-11-07 05:00:00,0.7719,0.7739,0.7717,0.7733,1005600000.0
2006-11-07 06:00:00,0.7734,0.7735,0.7732,0.7735,553080000.0
2006-11-07 07:00:00,0.7737,0.7737,0.7727,0.773,502800000.0
2006-11-07 08:00:00,0.7731,0.7738,0.7729,0.7732,729060000.0
2006-11-07 09:00:00,0.7733,0.7734,0.7726,0.7729,678780000.0
2006-11-07 10:00:00,0.773,0.7735,0.7726,0.7727,678780000.0
2006-11-07 11:00:00,0.7726,0.7727,0.7719,0.7724,779340000.0
2006-11-07 12:00:00,0.7725,0.7728,0.7719,0.7724,653640000.0
2006-11-07 13:00:00,0.7723,0.7729,0.7721,0.7729,553080000.0
2006-11-07 14:00:00,0.773,0.7746,0.7729,0.7744,879900000.0
2006-11-07 15:00:00,0.7746,0.7754,0.7743,0.7752,955320000.0
2006-11-07 16:00:00,0.7751,0.7758,0.7747,0.7753,1131300000.0
2006-11-07 17:00:00,0.7752,0.7759,0.7752,0.7758,1005600000.0
2006-11-07 18:00:00,0.7756,0.7756,0.7753,0.7753,578220000.0
2006-11-07 19:00:00,0.7752,0.7754,0.7748,0.7749,527940000.0
2006-11-07 20:00:00,0.7751,0.7752,0.7739,0.7741,879900000.0
2006-11-07 21:00:00,0.7742,0.7746,0.7725,0.7728,955320000.0
2006-11-07 22:00:00,0.7727,0.7738,0.7726,0.7735,578220000.0
2006-11-07 23:00:00,0.7734,0.7749,0.772,0.7722,1055880000.0
2006-11-08 00:00:00,0.7724,0.7728,0.772,0.7725,729060000.0
2006-11-08 01:00:00,0.7726,0.773,0.7725,0.7727,854760000.0
2006-11-08 02:00:00,0.7728,0.7728,0.7724,0.7725,477660000.0
2006-11-08 03:00:00,0.7724,0.7726,0.7719,0.7723,578220000.0
2006-11-08 04:00:00,0.7724,0.7727,0.772,0.7722,452520000.0
2006-11-08 05:00:00,0.7721,0.7722,0.7712,0.7714,452520000.0
2006-11-08 06:00:00,0.7713,0.7714,0.7691,0.7697,930180000.0
2006-11-08 07:00:00,0.7698,0.7702,0.7689,0.7692,1206720000.0
2006-11-08 08:00:00,0.7691,0.77,0.7687,0.7694,905040000.0
2006-11-08 09:00:00,0.7695,0.7706,0.7693,0.7706,729060000.0
2006-11-08 10:00:00,0.7708,0.7715,0.7701,0.7703,980460000.0
2006-11-08 11:00:00,0.7704,0.7705,0.7701,0.7701,427380000.0
2006-11-08 12:00:00,0.77,0.7703,0.7691,0.7701,1005600000.0
2006-11-08 13:00:00,0.7702,0.7704,0.7694,0.7694,879900000.0
2006-11-08 14:00:00,0.7695,0.7695,0.7686,0.7689,1156440000.0
2006-11-08 15:00:00,0.769,0.7691,0.7678,0.7688,1407840000.0
2006-11-08 16:00:00,0.7686,0.7693,0.7677,0.7681,1432980000.0
2006-11-08 17:00:00,0.768,0.7704,0.768,0.7704,1257000000.0
2006-11-08 18:00:00,0.7705,0.7709,0.7703,0.7705,1106160000.0
2006-11-08 19:00:00,0.7706,0.7708,0.7703,0.7707,804480000.0
2006-11-08 20:00:00,0.7705,0.7712,0.7704,0.7711,779340000.0
2006-11-08 21:00:00,0.7712,0.7712,0.7705,0.7706,653640000.0
2006-11-08 22:00:00,0.7705,0.7708,0.7695,0.7704,955320000.0
2006-11-08 23:00:00,0.7703,0.7704,0.77,0.7701,402240000.0
2006-11-09 00:00:00,0.77,0.7705,0.7697,0.7704,502800000.0
2006-11-09 01:00:00,0.7703,0.7707,0.7661,0.7661,1005600000.0
2006-11-09 02:00:00,0.766,0.7675,0.766,0.7661,1055880000.0
2006-11-09 03:00:00,0.7662,0.7666,0.766,0.7663,653640000.0
2006-11-09 04:00:00,0.7662,0.7666,0.7659,0.766,804480000.0
2006-11-09 05:00:00,0.7659,0.7665,0.7659,0.7665,377100000.0
2006-11-09 06:00:00,0.7666,0.7667,0.7662,0.7664,553080000.0
2006-11-09 07:00:00,0.7663,0.7671,0.7663,0.7666,653640000.0
2006-11-09 08:00:00,0.7667,0.7674,0.7665,0.7673,930180000.0
2006-11-09 09:00:00,0.7674,0.7678,0.7668,0.7672,854760000.0
2006-11-09 10:00:00,0.7671,0.7672,0.7653,0.7658,1231860000.0
2006-11-09 11:00:00,0.7659,0.7661,0.7654,0.7657,879900000.0
2006-11-09 12:00:00,0.7658,0.766,0.7652,0.7653,1106160000.0
2006-11-09 13:00:00,0.7654,0.7662,0.7651,0.7661,955320000.0
2006-11-09 14:00:00,0.7662,0.7668,0.7644,0.7651,1407840000.0
2006-11-09 15:00:00,0.7652,0.7658,0.7648,0.7655,1106160000.0
2006-11-09 16:00:00,0.7658,0.7671,0.7647,0.7649,1231860000.0
2006-11-09 17:00:00,0.765,0.7691,0.7649,0.7686,1382700000.0
2006-11-09 18:00:00,0.7687,0.7687,0.7677,0.7686,1257000000.0
2006-11-09 19:00:00,0.7685,0.7691,0.7684,0.769,804480000.0
2006-11-09 20:00:00,0.7689,0.769,0.7671,0.7674,854760000.0
2006-11-09 21:00:00,0.7675,0.7684,0.7671,0.7683,703920000.0
2006-11-09 22:00:00,0.7682,0.7683,0.7673,0.7675,779340000.0
2006-11-09 23:00:00,0.7673,0.7697,0.7673,0.7694,729060000.0
2006-11-10 00:00:00,0.7693,0.7694,0.769,0.7691,502800000.0
2006-11-10 01:00:00,0.769,0.7692,0.7687,0.7691,628500000.0
2006-11-10 02:00:00,0.7692,0.7693,0.7672,0.7679,1106160000.0
2006-11-10 03:00:00,0.7681,0.769,0.7678,0.7681,1156440000.0
2006-11-10 04:00:00,0.7682,0.7689,0.7679,0.7684,754200000.0
2006-11-10 05:00:00,0.7685,0.7686,0.7674,0.7675,779340000.0
2006-11-10 06:00:00,0.7677,0.7677,0.7662,0.7671,930180000.0
2006-11-10 07:00:00,0.7672,0.7677,0.7664,0.7665,754200000.0
2006-11-10 08:00:00,0.7666,0.7682,0.766,0.7664,1156440000.0
2006-11-10 09:00:00,0.7665,0.7692,0.7664,0.7691,1181580000.0
2006-11-10 10:00:00,0.769,0.7694,0.768,0.7684,1005600000.0
2006-11-10 11:00:00,0.7685,0.7692,0.7681,0.7683,603360000.0
2006-11-10 12:00:00,0.7684,0.7684,0.7674,0.7678,427380000.0
2006-11-10 13:00:00,0.7677,0.7685,0.7674,0.768,905040000.0
2006-11-10 14:00:00,0.7679,0.768,0.7674,0.7678,1030740000.0
2006-11-10 15:00:00,0.7677,0.7685,0.7674,0.7679,1131300000.0
2006-11-10 16:00:00,0.7678,0.7679,0.7663,0.7667,1307280000.0
2006-11-10 17:00:00,0.7668,0.7675,0.7665,0.7671,905040000.0
2006-11-10 18:00:00,0.767,0.7677,0.767,0.7672,930180000.0
2006-11-10 19:00:00,0.7671,0.7673,0.7668,0.7669,402240000.0
2006-11-10 20:00:00,0.767,0.7672,0.7668,0.7669,653640000.0
2006-11-10 21:00:00,0.767,0.7675,0.7669,0.7675,527940000.0
2006-11-10 22:00:00,0.767,0.7678,0.7668,0.7668,703920000.0
2006-11-13 00:00:00,0.7667,0.7668,0.766,0.7661,502800000.0
2006-11-13 01:00:00,0.766,0.7673,0.7655,0.7668,829620000.0
2006-11-13 02:00:00,0.7667,0.7671,0.7667,0.7669,678780000.0
2006-11-13 03:00:00,0.7668,0.767,0.7661,0.7664,553080000.0
2006-11-13 04:00:00,0.7663,0.7666,0.7659,0.7662,527940000.0
2006-11-13 05:00:00,0.7663,0.7672,0.7661,0.7672,578220000.0
2006-11-13 06:00:00,0.7673,0.7675,0.7672,0.7673,477660000.0
2006-11-13 07:00:00,0.7672,0.7673,0.7667,0.7668,603360000.0
2006-11-13 08:00:00,0.7667,0.7667,0.7658,0.7658,779340000.0
2006-11-13 09:00:00,0.7659,0.7659,0.7651,0.7655,779340000.0
2006-11-13 10:00:00,0.7654,0.7655,0.7644,0.7645,754200000.0
2006-11-13 11:00:00,0.7644,0.765,0.7642,0.7645,879900000.0
2006-11-13 12:00:00,0.7646,0.7647,0.7637,0.7642,1257000000.0
2006-11-13 13:00:00,0.7641,0.7645,0.7638,0.7644,980460000.0
2006-11-13 14:00:00,0.7646,0.7646,0.7632,0.7633,729060000.0
2006-11-13 15:00:00,0.7632,0.7633,0.7613,0.7618,1030740000.0
2006-11-13 16:00:00,0.7617,0.7628,0.7613,0.7626,1206720000.0
2006-11-13 17:00:00,0.7625,0.763,0.7621,0.7628,980460000.0
2006-11-13 18:00:00,0.7627,0.7628,0.7614,0.7618,703920000.0
2006-11-13 19:00:00,0.7619,0.7622,0.7614,0.7618,527940000.0
2006-11-13 20:00:00,0.762,0.7626,0.7619,0.7625,703920000.0
2006-11-13 21:00:00,0.7626,0.7626,0.7618,0.7621,653640000.0
2006-11-13 22:00:00,0.7622,0.7624,0.7614,0.7618,653640000.0
2006-11-13 23:00:00,0.7619,0.7631,0.7619,0.7628,502800000.0
2006-11-14 00:00:00,0.7627,0.7638,0.7626,0.7638,779340000.0
2006-11-14 01:00:00,0.7639,0.7642,0.7633,0.7637,980460000.0
2006-11-14 02:00:00,0.7635,0.764,0.7634,0.7639,578220000.0
2006-11-14 03:00:00,0.7641,0.7645,0.7637,0.7637,578220000.0
2006-11-14 04:00:00,0.7638,0.764,0.7635,0.764,301680000.0
2006-11-14 05:00:00,0.7639,0.7645,0.7639,0.7645,603360000.0
2006-11-14 06:00:00,0.7644,0.7648,0.7641,0.7647,578220000.0
2006-11-14 07:00:00,0.7648,0.7652,0.7648,0.7651,653640000.0
2006-11-14 08:00:00,0.7653,0.7659,0.7643,0.7651,1030740000.0
2006-11-14 09:00:00,0.7652,0.7662,0.765,0.7653,955320000.0
2006-11-14 10:00:00,0.7654,0.7655,0.7641,0.7645,1055880000.0
2006-11-14 11:00:00,0.7643,0.7652,0.7641,0.7644,905040000.0
2006-11-14 12:00:00,0.7643,0.7647,0.7641,0.7645,578220000.0
2006-11-14 13:00:00,0.7647,0.7653,0.7647,0.7653,427380000.0
2006-11-14 14:00:00,0.7654,0.7673,0.7644,0.7666,1231860000.0
2006-11-14 15:00:00,0.7667,0.767,0.7659,0.7662,1181580000.0
2006-11-14 16:00:00,0.7661,0.7664,0.7641,0.7649,1407840000.0
2006-11-14 17:00:00,0.765,0.7658,0.7648,0.7653,829620000.0
2006-11-14 18:00:00,0.7652,0.7655,0.7645,0.7648,879900000.0
2006-11-14 19:00:00,0.7649,0.7651,0.7648,0.7649,628500000.0
2006-11-14 20:00:00,0.7648,0.7653,0.7647,0.7651,804480000.0
2006-11-14 21:00:00,0.7652,0.7657,0.7651,0.7654,502800000.0
2006-11-14 22:00:00,0.7653,0.7655,0.7645,0.7655,905040000.0
2006-11-14 23:00:00,0.7653,0.7655,0.7647,0.7652,578220000.0
2006-11-15 00:00:00,0.7653,0.7659,0.7653,0.7659,578220000.0
2006-11-15 01:00:00,0.7658,0.7659,0.7653,0.7657,653640000.0
2006-11-15 02:00:00,0.7658,0.766,0.7653,0.7654,427380000.0
2006-11-15 03:00:00,0.7655,0.766,0.7653,0.7653,477660000.0
2006-11-15 04:00:00,0.7652,0.7653,0.7651,0.7652,301680000.0
2006-11-15 05:00:00,0.7653,0.7653,0.765,0.7652,402240000.0
2006-11-15 06:00:00,0.7653,0.7653,0.7647,0.7651,578220000.0
2006-11-15 07:00:00,0.7652,0.7652,0.7641,0.7642,754200000.0
2006-11-15 08:00:00,0.764,0.7649,0.7638,0.7647,1030740000.0
2006-11-15 09:00:00,0.7648,0.7652,0.7648,0.7652,578220000.0
2006-11-15 10:00:00,0.7651,0.7652,0.7635,0.7642,804480000.0
2006-11-15 11:00:00,0.7641,0.7645,0.7632,0.7633,980460000.0
2006-11-15 12:00:00,0.7632,0.7639,0.7631,0.7635,628500000.0
2006-11-15 13:00:00,0.7637,0.7645,0.7635,0.764,804480000.0
2006-11-15 14:00:00,0.7641,0.7647,0.7635,0.7641,980460000.0
2006-11-15 15:00:00,0.7642,0.7643,0.7639,0.7641,553080000.0
2006-11-15 16:00:00,0.764,0.7653,0.764,0.7649,1005600000.0
2006-11-15 17:00:00,0.765,0.7652,0.7641,0.7642,980460000.0
2006-11-15 18:00:00,0.7641,0.7649,0.764,0.7646,729060000.0
2006-11-15 19:00:00,0.7647,0.7647,0.7644,0.7645,326820000.0
2006-11-15 20:00:00,0.7644,0.7655,0.7639,0.7646,980460000.0
2006-11-15 21:00:00,0.7645,0.7648,0.7641,0.7647,502800000.0
2006-11-15 22:00:00,0.7646,0.7653,0.7646,0.765,351960000.0
2006-11-15 23:00:00,0.7651,0.7651,0.7648,0.7648,201120000.0
2006-11-16 00:00:00,0.7649,0.7652,0.7643,0.7647,351960000.0
2006-11-16 01:00:00,0.7646,0.7648,0.7644,0.7645,477660000.0
2006-11-16 02:00:00,0.7646,0.765,0.7642,0.7647,603360000.0
2006-11-16 03:00:00,0.7646,0.7653,0.7646,0.7652,452520000.0
2006-11-16 04:00:00,0.7651,0.7653,0.7649,0.7651,326820000.0
2006-11-16 05:00:00,0.7652,0.7662,0.7652,0.7661,402240000.0
2006-11-16 06:00:00,0.766,0.7662,0.7654,0.7655,678780000.0
2006-11-16 07:00:00,0.7654,0.7659,0.7649,0.7651,729060000.0
2006-11-16 08:00:00,0.7652,0.766,0.7649,0.7655,653640000.0
2006-11-16 09:00:00,0.7657,0.7657,0.7646,0.7652,628500000.0
2006-11-16 10:00:00,0.7653,0.7657,0.7649,0.7657,729060000.0
2006-11-16 11:00:00,0.7655,0.7668,0.7653,0.7662,678780000.0
2006-11-16 12:00:00,0.7661,0.7674,0.7659,0.7672,703920000.0
2006-11-16 13:00:00,0.7673,0.7681,0.7666,0.7674,955320000.0
2006-11-16 14:00:00,0.7675,0.7694,0.7672,0.769,1005600000.0
2006-11-16 15:00:00,0.7689,0.7692,0.768,0.7682,1181580000.0
2006-11-16 16:00:00,0.7681,0.7684,0.7672,0.768,955320000.0
2006-11-16 17:00:00,0.7681,0.7684,0.7673,0.768,879900000.0
2006-11-16 18:00:00,0.7679,0.7686,0.7668,0.7668,1081020000.0
2006-11-16 19:00:00,0.7666,0.767,0.7663,0.7666,754200000.0
2006-11-16 20:00:00,0.7667,0.7667,0.7661,0.7665,754200000.0
2006-11-16 21:00:00,0.7666,0.7667,0.7662,0.7665,754200000.0
2006-11-16 22:00:00,0.7667,0.7668,0.766,0.7661,578220000.0
2006-11-16 23:00:00,0.7662,0.7665,0.7655,0.7661,377100000.0
2006-11-17 00:00:00,0.766,0.7661,0.7657,0.7661,251400000.0
2006-11-17 01:00:00,0.7663,0.7664,0.7659,0.7659,326820000.0
2006-11-17 02:00:00,0.766,0.7661,0.7654,0.7659,553080000.0
2006-11-17 03:00:00,0.7658,0.7666,0.7658,0.7664,402240000.0
2006-11-17 04:00:00,0.7665,0.7668,0.7663,0.7663,452520000.0
2006-11-17 05:00:00,0.7662,0.7662,0.7657,0.7662,553080000.0
2006-11-17 06:00:00,0.7661,0.7666,0.7657,0.7659,628500000.0
2006-11-17 07:00:00,0.7658,0.7669,0.7653,0.7667,1081020000.0
2006-11-17 08:00:00,0.7666,0.7674,0.7666,0.7667,804480000.0
2006-11-17 09:00:00,0.7666,0.7674,0.7658,0.7662,980460000.0
2006-11-17 10:00:00,0.766,0.7661,0.7651,0.7653,879900000.0
2006-11-17 11:00:00,0.7654,0.7664,0.7653,0.7653,703920000.0
2006-11-17 12:00:00,0.7654,0.7659,0.7649,0.7654,779340000.0
2006-11-17 13:00:00,0.7651,0.7659,0.7648,0.7651,653640000.0
2006-11-17 14:00:00,0.765,0.7657,0.7642,0.7642,1332420000.0
2006-11-17 15:00:00,0.7644,0.766,0.7643,0.7659,1106160000.0
2006-11-17 16:00:00,0.766,0.7684,0.7659,0.7675,1332420000.0
2006-11-17 17:00:00,0.7677,0.7688,0.7675,0.7683,1307280000.0
2006-11-17 18:00:00,0.7682,0.7686,0.7682,0.7685,779340000.0
2006-11-17 19:00:00,0.7686,0.7692,0.7685,0.7689,603360000.0
2006-11-17 20:00:00,0.7691,0.7692,0.7685,0.7686,578220000.0
2006-11-17 21:00:00,0.7685,0.7688,0.7683,0.7688,653640000.0
2006-11-17 22:00:00,0.7687,0.7689,0.7685,0.7687,729060000.0
2006-11-20 00:00:00,0.7695,0.7695,0.769,0.7694,427380000.0
2006-11-20 01:00:00,0.7693,0.7699,0.7688,0.7692,854760000.0
2006-11-20 02:00:00,0.7691,0.7694,0.7689,0.7693,502800000.0
2006-11-20 03:00:00,0.7692,0.7693,0.7689,0.7692,276540000.0
2006-11-20 04:00:00,0.7691,0.7693,0.7683,0.7685,427380000.0
2006-11-20 05:00:00,0.7686,0.7688,0.7683,0.7685,351960000.0
2006-11-20 06:00:00,0.7684,0.7687,0.7683,0.7685,402240000.0
2006-11-20 07:00:00,0.7686,0.7687,0.7681,0.7683,402240000.0
2006-11-20 08:00:00,0.7684,0.7689,0.7677,0.7684,754200000.0
2006-11-20 09:00:00,0.7683,0.7686,0.7677,0.7684,703920000.0
2006-11-20 10:00:00,0.7683,0.7691,0.768,0.7688,804480000.0
2006-11-20 11:00:00,0.7689,0.769,0.7679,0.7685,729060000.0
2006-11-20 12:00:00,0.7684,0.7686,0.7683,0.7685,326820000.0
2006-11-20 13:00:00,0.7684,0.7689,0.7683,0.7687,578220000.0
2006-11-20 14:00:00,0.7688,0.7694,0.7684,0.7685,829620000.0
2006-11-20 15:00:00,0.7684,0.7694,0.7684,0.7688,879900000.0
2006-11-20 16:00:00,0.7687,0.7688,0.7674,0.7677,1081020000.0
2006-11-20 17:00:00,0.7678,0.7683,0.7674,0.7678,980460000.0
2006-11-20 18:00:00,0.7679,0.7701,0.7679,0.7698,879900000.0
2006-11-20 19:00:00,0.7699,0.7701,0.7694,0.7701,980460000.0
2006-11-20 20:00:00,0.7702,0.7703,0.7693,0.7695,678780000.0
2006-11-20 21:00:00,0.7697,0.7703,0.7695,0.7703,703920000.0
2006-11-20 22:00:00,0.7704,0.7704,0.7698,0.7704,502800000.0
2006-11-20 23:00:00,0.7703,0.7703,0.7697,0.77,351960000.0
2006-11-21 00:00:00,0.7699,0.7702,0.7695,0.7698,477660000.0
2006-11-21 01:00:00,0.7699,0.7708,0.7698,0.7699,703920000.0
2006-11-21 02:00:00,0.7698,0.7701,0.7694,0.7698,703920000.0
2006-11-21 03:00:00,0.7697,0.7702,0.7695,0.7698,427380000.0
2006-11-21 04:00:00,0.7699,0.7701,0.7695,0.7699,502800000.0
2006-11-21 05:00:00,0.7698,0.7698,0.7692,0.7693,276540000.0
2006-11-21 06:00:00,0.7694,0.7694,0.769,0.7692,603360000.0
2006-11-21 07:00:00,0.7691,0.7694,0.7689,0.7691,578220000.0
2006-11-21 08:00:00,0.769,0.7691,0.7683,0.7687,955320000.0
2006-11-21 09:00:00,0.7686,0.7693,0.7681,0.7691,980460000.0
2006-11-21 10:00:00,0.769,0.7694,0.7686,0.7692,653640000.0
2006-11-21 11:00:00,0.7693,0.7693,0.7686,0.7686,427380000.0
2006-11-21 12:00:00,0.7687,0.769,0.7683,0.7684,779340000.0
2006-11-21 13:00:00,0.7685,0.7699,0.7685,0.7693,502800000.0
2006-11-21 14:00:00,0.7692,0.7695,0.769,0.7694,653640000.0
2006-11-21 15:00:00,0.7692,0.7694,0.7682,0.7687,754200000.0
2006-11-21 16:00:00,0.7686,0.7695,0.7681,0.7694,955320000.0
2006-11-21 17:00:00,0.7693,0.7694,0.7689,0.7692,930180000.0
2006-11-21 18:00:00,0.769,0.7701,0.7688,0.7697,1131300000.0
2006-11-21 19:00:00,0.7698,0.7705,0.7695,0.7704,1005600000.0
2006-11-21 20:00:00,0.7705,0.771,0.7704,0.771,804480000.0
2006-11-21 21:00:00,0.7709,0.7711,0.7708,0.7711,628500000.0
2006-11-21 22:00:00,0.7712,0.7712,0.771,0.7712,201120000.0
2006-11-21 23:00:00,0.7713,0.7713,0.7708,0.771,301680000.0
2006-11-22 00:00:00,0.7709,0.7711,0.7704,0.7704,351960000.0
2006-11-22 01:00:00,0.7705,0.771,0.7705,0.7709,276540000.0
2006-11-22 02:00:00,0.7708,0.7714,0.7707,0.7714,502800000.0
2006-11-22 03:00:00,0.7713,0.7715,0.771,0.7715,578220000.0
2006-11-22 04:00:00,0.7714,0.7718,0.7712,0.7717,502800000.0
2006-11-22 05:00:00,0.7718,0.7721,0.7714,0.7719,879900000.0
2006-11-22 06:00:00,0.7718,0.7721,0.7715,0.7719,402240000.0
2006-11-22 07:00:00,0.772,0.772,0.7719,0.7719,301680000.0
2006-11-22 08:00:00,0.7721,0.7733,0.7719,0.773,905040000.0
2006-11-22 09:00:00,0.7729,0.7737,0.7729,0.7732,729060000.0
2006-11-22 10:00:00,0.7731,0.7734,0.7723,0.7723,829620000.0
2006-11-22 11:00:00,0.7722,0.7723,0.772,0.7721,854760000.0
2006-11-22 12:00:00,0.772,0.7729,0.772,0.7728,553080000.0
2006-11-22 13:00:00,0.7727,0.7734,0.7727,0.773,653640000.0
2006-11-22 14:00:00,0.7728,0.7741,0.7722,0.7739,1081020000.0
2006-11-22 15:00:00,0.774,0.7751,0.7735,0.7748,1131300000.0
2006-11-22 16:00:00,0.7749,0.776,0.7745,0.775,1131300000.0
2006-11-22 17:00:00,0.7751,0.7756,0.7745,0.7755,1081020000.0
2006-11-22 18:00:00,0.7754,0.7755,0.7747,0.7755,930180000.0
2006-11-22 19:00:00,0.7754,0.7762,0.7754,0.7755,477660000.0
2006-11-22 20:00:00,0.7756,0.7762,0.7756,0.7756,502800000.0
2006-11-22 21:00:00,0.7755,0.7761,0.7754,0.7758,502800000.0
2006-11-22 22:00:00,0.7759,0.7761,0.7753,0.7753,502800000.0
2006-11-22 23:00:00,0.7752,0.7752,0.7743,0.7747,326820000.0
2006-11-23 00:00:00,0.7746,0.7749,0.7745,0.7746,402240000.0
2006-11-23 01:00:00,0.7745,0.775,0.7745,0.7749,402240000.0
2006-11-23 02:00:00,0.7748,0.775,0.7745,0.7745,326820000.0
2006-11-23 03:00:00,0.7746,0.7746,0.7743,0.7743,175980000.0
2006-11-23 04:00:00,0.7742,0.7746,0.774,0.7745,351960000.0
2006-11-23 05:00:00,0.7746,0.7748,0.7746,0.7747,175980000.0
2006-11-23 06:00:00,0.7746,0.7749,0.7744,0.7748,251400000.0
2006-11-23 07:00:00,0.775,0.775,0.7738,0.7739,502800000.0
2006-11-23 08:00:00,0.7738,0.7739,0.7731,0.7734,427380000.0
2006-11-23 09:00:00,0.7735,0.7747,0.7734,0.7744,754200000.0
2006-11-23 10:00:00,0.7743,0.7751,0.7743,0.7748,1081020000.0
2006-11-23 11:00:00,0.7749,0.7751,0.7738,0.7744,754200000.0
2006-11-23 12:00:00,0.7743,0.7744,0.7739,0.774,502800000.0
2006-11-23 13:00:00,0.7739,0.7743,0.7739,0.7742,402240000.0
2006-11-23 14:00:00,0.7743,0.7745,0.7742,0.7745,628500000.0
2006-11-23 15:00:00,0.7747,0.775,0.7744,0.7749,527940000.0
2006-11-23 16:00:00,0.7748,0.7752,0.7745,0.7746,628500000.0
2006-11-23 17:00:00,0.7745,0.775,0.774,0.7742,854760000.0
2006-11-23 18:00:00,0.774,0.7747,0.7737,0.7742,980460000.0
2006-11-23 19:00:00,0.7744,0.7746,0.774,0.7743,553080000.0
2006-11-23 20:00:00,0.7744,0.7744,0.774,0.7742,150840000.0
2006-11-23 21:00:00,0.7744,0.7744,0.774,0.7741,100560000.0
2006-11-23 22:00:00,0.774,0.774,0.7734,0.7734,452520000.0
2006-11-23 23:00:00,0.7731,0.7739,0.7731,0.7735,502800000.0
2006-11-24 00:00:00,0.7738,0.7747,0.7737,0.7746,402240000.0
2006-11-24 01:00:00,0.7747,0.7755,0.7747,0.7749,603360000.0
2006-11-24 02:00:00,0.775,0.7753,0.7744,0.7753,729060000.0
2006-11-24 03:00:00,0.7752,0.7756,0.7752,0.7753,527940000.0
2006-11-24 04:00:00,0.7754,0.7756,0.7753,0.7756,301680000.0
2006-11-24 05:00:00,0.7755,0.7759,0.7744,0.7747,578220000.0
2006-11-24 06:00:00,0.7749,0.7752,0.7747,0.775,452520000.0
2006-11-24 07:00:00,0.7749,0.7751,0.7746,0.775,527940000.0
2006-11-24 08:00:00,0.7751,0.7753,0.7745,0.7751,527940000.0
2006-11-24 09:00:00,0.7752,0.7775,0.7744,0.7773,1131300000.0
2006-11-24 10:00:00,0.7774,0.7774,0.7763,0.7774,1156440000.0
2006-11-24 11:00:00,0.7775,0.7787,0.7774,0.7775,779340000.0
2006-11-24 12:00:00,0.7774,0.7785,0.7772,0.7781,678780000.0
2006-11-24 13:00:00,0.778,0.7783,0.7775,0.7781,955320000.0
2006-11-24 14:00:00,0.778,0.7784,0.7773,0.7776,729060000.0
2006-11-24 15:00:00,0.7778,0.7781,0.7771,0.7778,754200000.0
2006-11-24 16:00:00,0.778,0.7789,0.7776,0.7778,955320000.0
2006-11-24 17:00:00,0.778,0.7787,0.7776,0.7779,1156440000.0
2006-11-24 18:00:00,0.7778,0.7785,0.7778,0.7785,804480000.0
2006-11-24 19:00:00,0.7784,0.7787,0.7781,0.7786,603360000.0
2006-11-24 20:00:00,0.7787,0.7788,0.7785,0.7786,276540000.0
2006-11-24 21:00:00,0.7785,0.7788,0.7784,0.7787,251400000.0
2006-11-24 22:00:00,0.7788,0.7789,0.7784,0.7786,603360000.0
2006-11-27 00:00:00,0.7786,0.7813,0.7786,0.7805,578220000.0
2006-11-27 01:00:00,0.7806,0.781,0.78,0.7803,1106160000.0
2006-11-27 02:00:00,0.7802,0.7803,0.7796,0.7799,905040000.0
2006-11-27 03:00:00,0.7798,0.7799,0.7794,0.7796,402240000.0
2006-11-27 04:00:00,0.7798,0.7799,0.7796,0.7796,226260000.0
2006-11-27 05:00:00,0.7798,0.78,0.7792,0.7792,578220000.0
2006-11-27 06:00:00,0.7793,0.7795,0.7784,0.7786,930180000.0
2006-11-27 07:00:00,0.7787,0.7789,0.7781,0.7783,653640000.0
2006-11-27 08:00:00,0.7781,0.7792,0.7781,0.7786,1055880000.0
2006-11-27 09:00:00,0.7787,0.7789,0.7761,0.7767,879900000.0
2006-11-27 10:00:00,0.7768,0.7793,0.7768,0.7791,1081020000.0
2006-11-27 11:00:00,0.7792,0.7792,0.7784,0.779,905040000.0
2006-11-27 12:00:00,0.7791,0.7793,0.7779,0.7779,1055880000.0
2006-11-27 13:00:00,0.778,0.7781,0.7774,0.7774,729060000.0
2006-11-27 14:00:00,0.7776,0.7788,0.7772,0.7772,754200000.0
2006-11-27 15:00:00,0.7773,0.7782,0.7772,0.7775,955320000.0
2006-11-27 16:00:00,0.7776,0.7794,0.7776,0.7787,930180000.0
2006-11-27 17:00:00,0.7786,0.7792,0.778,0.7782,854760000.0
2006-11-27 18:00:00,0.7783,0.7788,0.7775,0.7787,779340000.0
2006-11-27 19:00:00,0.7786,0.7786,0.7776,0.7781,578220000.0
2006-11-27 20:00:00,0.778,0.779,0.778,0.7788,930180000.0
2006-11-27 21:00:00,0.779,0.7791,0.7786,0.779,628500000.0
2006-11-27 22:00:00,0.7791,0.7791,0.778,0.778,628500000.0
2006-11-27 23:00:00,0.7779,0.7782,0.7775,0.7778,854760000.0
2006-11-28 00:00:00,0.7777,0.7783,0.7775,0.778,729060000.0
2006-11-28 01:00:00,0.7779,0.7788,0.7779,0.7788,879900000.0
2006-11-28 02:00:00,0.7786,0.7791,0.7786,0.7789,1005600000.0
2006-11-28 03:00:00,0.779,0.779,0.7785,0.7787,854760000.0
2006-11-28 04:00:00,0.7786,0.7788,0.7784,0.7788,377100000.0
2006-11-28 05:00:00,0.7789,0.7789,0.7785,0.7785,427380000.0
2006-11-28 06:00:00,0.7784,0.7785,0.778,0.778,427380000.0
2006-11-28 07:00:00,0.7781,0.7784,0.778,0.7783,578220000.0
2006-11-28 08:00:00,0.7782,0.7791,0.7781,0.7784,1005600000.0
2006-11-28 09:00:00,0.7783,0.7792,0.7775,0.7782,1131300000.0
2006-11-28 10:00:00,0.7781,0.7796,0.7775,0.7794,854760000.0
2006-11-28 11:00:00,0.7796,0.7801,0.779,0.7791,754200000.0
2006-11-28 12:00:00,0.779,0.7792,0.7785,0.7787,628500000.0
2006-11-28 13:00:00,0.7788,0.7794,0.7788,0.7791,527940000.0
2006-11-28 14:00:00,0.779,0.781,0.779,0.7808,1081020000.0
2006-11-28 15:00:00,0.7809,0.7822,0.7802,0.7816,1282140000.0
2006-11-28 16:00:00,0.7818,0.782,0.7806,0.7809,1282140000.0
2006-11-28 17:00:00,0.781,0.7825,0.7806,0.7823,1106160000.0
2006-11-28 18:00:00,0.7824,0.783,0.7821,0.7825,1181580000.0
2006-11-28 19:00:00,0.7826,0.7841,0.7825,0.7836,1282140000.0
2006-11-28 20:00:00,0.7835,0.7841,0.7834,0.7834,804480000.0
2006-11-28 21:00:00,0.7835,0.7839,0.7834,0.7835,578220000.0
2006-11-28 22:00:00,0.7836,0.7841,0.7833,0.7834,829620000.0
2006-11-28 23:00:00,0.7835,0.7842,0.783,0.7832,628500000.0
2006-11-29 00:00:00,0.7831,0.7836,0.783,0.7835,603360000.0
2006-11-29 01:00:00,0.7834,0.7838,0.7824,0.7834,905040000.0
2006-11-29 02:00:00,0.7833,0.7834,0.7827,0.7829,653640000.0
2006-11-29 03:00:00,0.7828,0.783,0.7827,0.7827,326820000.0
2006-11-29 04:00:00,0.7826,0.7827,0.782,0.7822,527940000.0
2006-11-29 05:00:00,0.7824,0.7826,0.7821,0.7823,553080000.0
2006-11-29 06:00:00,0.7824,0.783,0.7821,0.7829,402240000.0
2006-11-29 07:00:00,0.783,0.7835,0.7827,0.7832,754200000.0
2006-11-29 08:00:00,0.7831,0.7831,0.7821,0.7826,703920000.0
2006-11-29 09:00:00,0.7825,0.7829,0.7819,0.7828,1005600000.0
2006-11-29 10:00:00,0.7829,0.7829,0.7818,0.7822,879900000.0
2006-11-29 11:00:00,0.7823,0.783,0.7821,0.7827,980460000.0
2006-11-29 12:00:00,0.7828,0.7839,0.7828,0.7835,930180000.0
2006-11-29 13:00:00,0.7834,0.7836,0.7827,0.783,854760000.0
2006-11-29 14:00:00,0.7831,0.7853,0.7828,0.7828,1206720000.0
2006-11-29 15:00:00,0.7829,0.7846,0.7829,0.7842,980460000.0
2006-11-29 16:00:00,0.7843,0.7846,0.7834,0.7844,1005600000.0
2006-11-29 17:00:00,0.7843,0.7845,0.783,0.7834,1156440000.0
2006-11-29 18:00:00,0.7835,0.784,0.7834,0.7836,678780000.0
2006-11-29 19:00:00,0.7835,0.7839,0.7829,0.7832,779340000.0
2006-11-29 20:00:00,0.7833,0.7836,0.7831,0.7836,603360000.0
2006-11-29 21:00:00,0.7835,0.7835,0.7829,0.7832,402240000.0
2006-11-29 22:00:00,0.7833,0.7834,0.783,0.783,402240000.0
2006-11-29 23:00:00,0.7829,0.7831,0.7826,0.7827,251400000.0
2006-11-30 00:00:00,0.7828,0.7831,0.7823,0.7826,527940000.0
2006-11-30 01:00:00,0.7827,0.7842,0.7826,0.784,955320000.0
2006-11-30 02:00:00,0.7842,0.7846,0.784,0.7841,980460000.0
2006-11-30 03:00:00,0.7842,0.7856,0.7841,0.7845,1005600000.0
2006-11-30 04:00:00,0.7844,0.7846,0.784,0.7845,377100000.0
2006-11-30 05:00:00,0.7844,0.7849,0.7843,0.7848,527940000.0
2006-11-30 06:00:00,0.785,0.7853,0.7845,0.7853,779340000.0
2006-11-30 07:00:00,0.7854,0.7856,0.7851,0.7853,678780000.0
2006-11-30 08:00:00,0.7854,0.7863,0.7852,0.7855,854760000.0
2006-11-30 09:00:00,0.7854,0.7875,0.7852,0.7872,980460000.0
2006-11-30 10:00:00,0.7871,0.7879,0.7868,0.7869,930180000.0
2006-11-30 11:00:00,0.7868,0.7871,0.7861,0.7865,829620000.0
2006-11-30 12:00:00,0.7864,0.7877,0.7863,0.7867,628500000.0
2006-11-30 13:00:00,0.7868,0.7879,0.7865,0.7874,1081020000.0
2006-11-30 14:00:00,0.7875,0.7886,0.7874,0.7879,1081020000.0
2006-11-30 15:00:00,0.788,0.7891,0.7879,0.7886,1005600000.0
2006-11-30 16:00:00,0.7885,0.7901,0.7881,0.7893,1181580000.0
2006-11-30 17:00:00,0.7894,0.7898,0.7884,0.7894,1231860000.0
2006-11-30 18:00:00,0.7893,0.7897,0.7883,0.7887,1307280000.0
2006-11-30 19:00:00,0.7886,0.7891,0.7885,0.7887,1332420000.0
2006-11-30 20:00:00,0.7886,0.7891,0.7883,0.7889,955320000.0
2006-11-30 21:00:00,0.789,0.7891,0.7886,0.7887,628500000.0
2006-11-30 22:00:00,0.7886,0.7892,0.7883,0.7887,553080000.0
2006-11-30 23:00:00,0.7889,0.7891,0.788,0.7886,553080000.0
2006-12-01 00:00:00,0.7885,0.7887,0.7879,0.7883,527940000.0
2006-12-01 01:00:00,0.7885,0.7893,0.7885,0.789,603360000.0
2006-12-01 02:00:00,0.7889,0.7895,0.7886,0.7892,804480000.0
2006-12-01 03:00:00,0.7891,0.7896,0.7886,0.7896,603360000.0
2006-12-01 04:00:00,0.7895,0.7902,0.7895,0.79,603360000.0
2006-12-01 05:00:00,0.7899,0.7907,0.7893,0.7894,553080000.0
2006-12-01 06:00:00,0.7893,0.7903,0.7891,0.7902,578220000.0
2006-12-01 07:00:00,0.7901,0.7906,0.7894,0.79,980460000.0
2006-12-01 08:00:00,0.7899,0.7915,0.7895,0.7904,1231860000.0
2006-12-01 09:00:00,0.7905,0.7907,0.7881,0.7882,1206720000.0
2006-12-01 10:00:00,0.7883,0.7902,0.7874,0.7877,1282140000.0
2006-12-01 11:00:00,0.7876,0.7883,0.7873,0.7875,553080000.0
2006-12-01 12:00:00,0.7876,0.7895,0.7876,0.7895,653640000.0
2006-12-01 13:00:00,0.7897,0.7899,0.7882,0.7893,804480000.0
2006-12-01 14:00:00,0.7894,0.791,0.789,0.791,1030740000.0
2006-12-01 15:00:00,0.7908,0.7912,0.7895,0.7903,1257000000.0
2006-12-01 16:00:00,0.7902,0.7925,0.7902,0.7915,1432980000.0
2006-12-01 17:00:00,0.7916,0.792,0.7907,0.7909,1181580000.0
2006-12-01 18:00:00,0.791,0.7912,0.7897,0.7908,980460000.0
2006-12-01 19:00:00,0.7907,0.7911,0.7886,0.7887,1257000000.0
2006-12-01 20:00:00,0.7886,0.7895,0.7876,0.7886,1181580000.0
2006-12-01 21:00:00,0.7885,0.7891,0.7879,0.7881,980460000.0
2006-12-01 22:00:00,0.7882,0.7888,0.7881,0.7887,678780000.0
2006-12-04 00:00:00,0.7903,0.7905,0.7892,0.7894,653640000.0
2006-12-04 01:00:00,0.7893,0.7895,0.7872,0.7873,779340000.0
2006-12-04 02:00:00,0.7872,0.7874,0.7855,0.7859,1030740000.0
2006-12-04 03:00:00,0.786,0.7867,0.7856,0.7865,578220000.0
2006-12-04 04:00:00,0.7864,0.7866,0.7862,0.7863,477660000.0
2006-12-04 05:00:00,0.7864,0.7868,0.7861,0.7865,553080000.0
2006-12-04 06:00:00,0.7864,0.7875,0.7863,0.7871,628500000.0
2006-12-04 07:00:00,0.7872,0.7872,0.7856,0.786,829620000.0
2006-12-04 08:00:00,0.7861,0.7864,0.7852,0.7858,1005600000.0
2006-12-04 09:00:00,0.7856,0.7863,0.7847,0.7863,905040000.0
2006-12-04 10:00:00,0.7862,0.787,0.7858,0.7862,1005600000.0
2006-12-04 11:00:00,0.7864,0.7875,0.7864,0.7871,1081020000.0
2006-12-04 12:00:00,0.7872,0.7877,0.7869,0.7874,502800000.0
2006-12-04 13:00:00,0.7873,0.7882,0.7865,0.7865,779340000.0
2006-12-04 14:00:00,0.7866,0.7874,0.7862,0.7868,1332420000.0
2006-12-04 15:00:00,0.7866,0.7872,0.7861,0.7867,1181580000.0
2006-12-04 16:00:00,0.7866,0.7881,0.7864,0.7877,729060000.0
2006-12-04 17:00:00,0.7876,0.7892,0.7876,0.7891,1257000000.0
2006-12-04 18:00:00,0.7892,0.7896,0.7891,0.7893,779340000.0
2006-12-04 19:00:00,0.7894,0.7894,0.7889,0.7891,578220000.0
2006-12-04 20:00:00,0.7889,0.7897,0.7889,0.7897,729060000.0
2006-12-04 21:00:00,0.7896,0.7897,0.7892,0.7895,703920000.0
2006-12-04 22:00:00,0.7894,0.7895,0.7886,0.7894,603360000.0
2006-12-04 23:00:00,0.7895,0.7897,0.7889,0.7896,553080000.0
2006-12-05 00:00:00,0.7895,0.7895,0.7884,0.7884,477660000.0
2006-12-05 01:00:00,0.7883,0.7885,0.7877,0.7879,703920000.0
2006-12-05 02:00:00,0.788,0.7882,0.7875,0.788,779340000.0
2006-12-05 03:00:00,0.7881,0.7882,0.7877,0.7879,326820000.0
2006-12-05 04:00:00,0.788,0.7882,0.7874,0.7875,351960000.0
2006-12-05 05:00:00,0.7874,0.7881,0.7874,0.7877,351960000.0
2006-12-05 06:00:00,0.7878,0.788,0.7865,0.7868,804480000.0
2006-12-05 07:00:00,0.7867,0.7881,0.7867,0.7879,1432980000.0
2006-12-05 08:00:00,0.7877,0.7882,0.7874,0.7875,1106160000.0
2006-12-05 09:00:00,0.7876,0.789,0.7874,0.7887,980460000.0
2006-12-05 10:00:00,0.7886,0.7887,0.7872,0.7872,879900000.0
2006-12-05 11:00:00,0.7871,0.7875,0.7863,0.787,1106160000.0
2006-12-05 12:00:00,0.7871,0.7881,0.7871,0.7874,502800000.0
2006-12-05 13:00:00,0.7873,0.7873,0.7861,0.7869,905040000.0
2006-12-05 14:00:00,0.7868,0.7875,0.786,0.7864,1156440000.0
2006-12-05 15:00:00,0.7863,0.7867,0.7854,0.7866,1257000000.0
2006-12-05 16:00:00,0.7865,0.7867,0.7842,0.7846,1382700000.0
2006-12-05 17:00:00,0.7845,0.7859,0.7845,0.7859,1156440000.0
2006-12-05 18:00:00,0.786,0.7863,0.7855,0.7859,779340000.0
2006-12-05 19:00:00,0.786,0.7865,0.786,0.7862,527940000.0
2006-12-05 20:00:00,0.7863,0.787,0.7863,0.7864,729060000.0
2006-12-05 21:00:00,0.7863,0.7867,0.786,0.7865,703920000.0
2006-12-05 22:00:00,0.7866,0.7866,0.7862,0.7863,553080000.0
2006-12-05 23:00:00,0.7864,0.7864,0.7853,0.7856,930180000.0
2006-12-06 00:00:00,0.7858,0.7866,0.7858,0.7863,628500000.0
2006-12-06 01:00:00,0.7862,0.7881,0.7854,0.7875,754200000.0
2006-12-06 02:00:00,0.7877,0.7881,0.7873,0.7876,502800000.0
2006-12-06 03:00:00,0.7875,0.7878,0.7874,0.7875,377100000.0
2006-12-06 04:00:00,0.7874,0.7874,0.7866,0.7871,553080000.0
2006-12-06 05:00:00,0.787,0.7874,0.7867,0.7873,553080000.0
2006-12-06 06:00:00,0.7875,0.7886,0.7875,0.7882,653640000.0
2006-12-06 07:00:00,0.7881,0.7882,0.7866,0.7868,1131300000.0
2006-12-06 08:00:00,0.7866,0.7872,0.786,0.786,1055880000.0
2006-12-06 09:00:00,0.7859,0.7864,0.7854,0.7856,754200000.0
2006-12-06 10:00:00,0.7859,0.7861,0.7847,0.7855,1131300000.0
2006-12-06 11:00:00,0.7856,0.7867,0.7853,0.7866,754200000.0
2006-12-06 12:00:00,0.7865,0.7867,0.7855,0.7858,804480000.0
2006-12-06 13:00:00,0.7856,0.786,0.7851,0.7852,603360000.0
2006-12-06 14:00:00,0.7853,0.7861,0.7845,0.7855,1181580000.0
2006-12-06 15:00:00,0.7858,0.7868,0.7858,0.7859,879900000.0
2006-12-06 16:00:00,0.7858,0.7881,0.7858,0.7877,1206720000.0
2006-12-06 17:00:00,0.7879,0.788,0.7872,0.7873,980460000.0
2006-12-06 18:00:00,0.7872,0.788,0.787,0.7875,905040000.0
2006-12-06 19:00:00,0.7876,0.7876,0.7854,0.7861,804480000.0
2006-12-06 20:00:00,0.7862,0.7864,0.7854,0.7854,603360000.0
2006-12-06 21:00:00,0.7853,0.7859,0.7842,0.7842,1181580000.0
2006-12-06 22:00:00,0.7843,0.7851,0.784,0.7843,980460000.0
2006-12-06 23:00:00,0.7844,0.7844,0.7835,0.784,553080000.0
2006-12-07 00:00:00,0.7839,0.7845,0.7838,0.7844,377100000.0
2006-12-07 01:00:00,0.7843,0.7875,0.7842,0.7865,1055880000.0
2006-12-07 02:00:00,0.7866,0.7872,0.7864,0.7868,578220000.0
2006-12-07 03:00:00,0.7867,0.7869,0.7863,0.7867,678780000.0
2006-12-07 04:00:00,0.7869,0.7875,0.7868,0.7874,553080000.0
2006-12-07 05:00:00,0.7873,0.789,0.7873,0.7889,905040000.0
2006-12-07 06:00:00,0.789,0.789,0.7884,0.7885,955320000.0
2006-12-07 07:00:00,0.7884,0.7889,0.7882,0.7885,829620000.0
2006-12-07 08:00:00,0.7884,0.7893,0.7881,0.7892,930180000.0
2006-12-07 09:00:00,0.7893,0.79,0.7889,0.7896,930180000.0
2006-12-07 10:00:00,0.7895,0.7906,0.7893,0.7904,930180000.0
2006-12-07 11:00:00,0.7903,0.791,0.79,0.7904,1005600000.0
2006-12-07 12:00:00,0.7906,0.791,0.7902,0.7906,653640000.0
2006-12-07 13:00:00,0.7907,0.7908,0.7901,0.7905,603360000.0
2006-12-07 14:00:00,0.7906,0.7909,0.7896,0.79,1156440000.0
2006-12-07 15:00:00,0.7899,0.7908,0.7896,0.7901,955320000.0
2006-12-07 16:00:00,0.79,0.7902,0.7895,0.7902,955320000.0
2006-12-07 17:00:00,0.7904,0.7908,0.79,0.7906,1081020000.0
2006-12-07 18:00:00,0.7905,0.7907,0.79,0.7902,829620000.0
2006-12-07 19:00:00,0.7901,0.7904,0.7895,0.7895,578220000.0
2006-12-07 20:00:00,0.7896,0.7896,0.7884,0.7885,477660000.0
2006-12-07 21:00:00,0.7886,0.7893,0.7885,0.7889,854760000.0
2006-12-07 22:00:00,0.789,0.7891,0.7884,0.7889,452520000.0
2006-12-07 23:00:00,0.789,0.7892,0.7883,0.7885,427380000.0
2006-12-08 00:00:00,0.7884,0.7887,0.7882,0.7883,452520000.0
2006-12-08 01:00:00,0.7884,0.7884,0.7874,0.7875,603360000.0
2006-12-08 02:00:00,0.7877,0.7881,0.7875,0.7877,477660000.0
2006-12-08 03:00:00,0.7879,0.7894,0.7879,0.7894,754200000.0
2006-12-08 04:00:00,0.7895,0.79,0.7894,0.7895,578220000.0
2006-12-08 05:00:00,0.7894,0.7896,0.7888,0.7891,477660000.0
2006-12-08 06:00:00,0.789,0.7891,0.7882,0.7883,553080000.0
2006-12-08 07:00:00,0.7882,0.7894,0.7882,0.7892,452520000.0
2006-12-08 08:00:00,0.7891,0.7896,0.7885,0.7892,930180000.0
2006-12-08 09:00:00,0.7891,0.7893,0.7885,0.7889,703920000.0
2006-12-08 10:00:00,0.789,0.7891,0.7879,0.7879,729060000.0
2006-12-08 11:00:00,0.7881,0.7884,0.7879,0.7882,729060000.0
2006-12-08 12:00:00,0.7881,0.7885,0.7879,0.7881,703920000.0
2006-12-08 13:00:00,0.7882,0.7891,0.7879,0.7886,930180000.0
2006-12-08 14:00:00,0.7884,0.7908,0.7868,0.7907,1407840000.0
2006-12-08 15:00:00,0.7906,0.7922,0.7906,0.7922,1131300000.0
2006-12-08 16:00:00,0.7921,0.7929,0.7901,0.7902,1307280000.0
2006-12-08 17:00:00,0.79,0.7905,0.7847,0.7859,1432980000.0
2006-12-08 18:00:00,0.786,0.787,0.7851,0.7855,1382700000.0
2006-12-08 19:00:00,0.7856,0.786,0.7852,0.7853,754200000.0
2006-12-08 20:00:00,0.7852,0.7856,0.7851,0.7851,703920000.0
2006-12-08 21:00:00,0.7852,0.7855,0.785,0.7854,628500000.0
2006-12-08 22:00:00,0.7855,0.7858,0.785,0.7853,754200000.0
2006-12-11 00:00:00,0.7848,0.785,0.7841,0.7847,1030740000.0
2006-12-11 01:00:00,0.7848,0.7848,0.7835,0.7836,1131300000.0
2006-12-11 02:00:00,0.7835,0.7838,0.7812,0.7814,1030740000.0
2006-12-11 03:00:00,0.7815,0.7822,0.7812,0.7822,879900000.0
2006-12-11 04:00:00,0.7821,0.7825,0.7819,0.7823,829620000.0
2006-12-11 05:00:00,0.7822,0.7825,0.7819,0.782,729060000.0
2006-12-11 06:00:00,0.7819,0.7823,0.7819,0.7821,653640000.0
2006-12-11 07:00:00,0.7822,0.7831,0.7822,0.7822,1106160000.0
2006-12-11 08:00:00,0.7821,0.7845,0.782,0.7841,1231860000.0
2006-12-11 09:00:00,0.7842,0.7845,0.7832,0.7834,1081020000.0
2006-12-11 10:00:00,0.7833,0.7835,0.7815,0.7824,1357560000.0
2006-12-11 11:00:00,0.7823,0.7827,0.7823,0.7825,754200000.0
2006-12-11 12:00:00,0.7824,0.7831,0.7824,0.7828,829620000.0
2006-12-11 13:00:00,0.7829,0.7832,0.7823,0.7824,829620000.0
2006-12-11 14:00:00,0.7823,0.7833,0.7823,0.7833,1181580000.0
2006-12-11 15:00:00,0.7832,0.7835,0.7822,0.7833,1231860000.0
2006-12-11 16:00:00,0.7832,0.7836,0.7824,0.7835,1206720000.0
2006-12-11 17:00:00,0.7836,0.7848,0.7835,0.7839,1231860000.0
2006-12-11 18:00:00,0.784,0.7858,0.784,0.7857,1131300000.0
2006-12-11 19:00:00,0.7856,0.7857,0.7848,0.7848,1181580000.0
2006-12-11 20:00:00,0.7849,0.7851,0.7847,0.7848,905040000.0
2006-12-11 21:00:00,0.7847,0.7851,0.784,0.7844,905040000.0
2006-12-11 22:00:00,0.7845,0.7847,0.7841,0.7846,578220000.0
2006-12-11 23:00:00,0.7845,0.7857,0.7843,0.7853,1055880000.0
2006-12-12 00:00:00,0.7852,0.786,0.785,0.7851,779340000.0
2006-12-12 01:00:00,0.7852,0.7855,0.7849,0.7853,754200000.0
2006-12-12 02:00:00,0.7854,0.7854,0.7849,0.7852,930180000.0
2006-12-12 03:00:00,0.7851,0.7853,0.785,0.7853,779340000.0
2006-12-12 04:00:00,0.7854,0.7854,0.7845,0.7846,1005600000.0
2006-12-12 05:00:00,0.7847,0.7852,0.7846,0.7852,603360000.0
2006-12-12 06:00:00,0.7853,0.7862,0.7853,0.7859,729060000.0
2006-12-12 07:00:00,0.786,0.7862,0.7855,0.7862,930180000.0
2006-12-12 08:00:00,0.7861,0.7866,0.7855,0.7865,1156440000.0
2006-12-12 09:00:00,0.7864,0.7864,0.7854,0.786,779340000.0
2006-12-12 10:00:00,0.7861,0.7873,0.7855,0.787,1206720000.0
2006-12-12 11:00:00,0.7869,0.7874,0.7853,0.7856,1257000000.0
2006-12-12 12:00:00,0.7855,0.7859,0.7852,0.7855,703920000.0
2006-12-12 13:00:00,0.7856,0.7864,0.7855,0.7859,1081020000.0
2006-12-12 14:00:00,0.786,0.7861,0.7838,0.7842,1282140000.0
2006-12-12 15:00:00,0.7841,0.7859,0.7841,0.7848,1432980000.0
2006-12-12 16:00:00,0.7849,0.7866,0.7847,0.7848,1307280000.0
2006-12-12 17:00:00,0.7849,0.7852,0.7835,0.7843,1131300000.0
2006-12-12 18:00:00,0.7842,0.7844,0.7835,0.784,905040000.0
2006-12-12 19:00:00,0.7839,0.7842,0.7838,0.7838,603360000.0
2006-12-12 20:00:00,0.7836,0.7866,0.7834,0.786,1206720000.0
2006-12-12 21:00:00,0.7861,0.7866,0.786,0.786,653640000.0
2006-12-12 22:00:00,0.7861,0.7867,0.786,0.7866,301680000.0
2006-12-12 23:00:00,0.7867,0.7867,0.7863,0.7865,251400000.0
2006-12-13 00:00:00,0.7866,0.7872,0.7866,0.7872,578220000.0
2006-12-13 01:00:00,0.7873,0.7873,0.7868,0.787,653640000.0
2006-12-13 02:00:00,0.7871,0.7885,0.7871,0.7881,1106160000.0
2006-12-13 03:00:00,0.7882,0.7883,0.788,0.788,729060000.0
2006-12-13 04:00:00,0.7879,0.7884,0.7875,0.7883,653640000.0
2006-12-13 05:00:00,0.7882,0.7884,0.7876,0.7877,603360000.0
2006-12-13 06:00:00,0.7876,0.7884,0.7876,0.7883,804480000.0
2006-12-13 07:00:00,0.7882,0.7885,0.788,0.7883,1081020000.0
2006-12-13 08:00:00,0.7882,0.7888,0.7878,0.7881,1131300000.0
2006-12-13 09:00:00,0.7882,0.7882,0.7873,0.7873,879900000.0
2006-12-13 10:00:00,0.7874,0.7885,0.7873,0.7884,980460000.0
2006-12-13 11:00:00,0.7885,0.7886,0.7881,0.7884,804480000.0
2006-12-13 12:00:00,0.7885,0.789,0.7883,0.7889,1005600000.0
2006-12-13 13:00:00,0.789,0.7892,0.7883,0.7884,980460000.0
2006-12-13 14:00:00,0.7885,0.7889,0.786,0.7869,1282140000.0
2006-12-13 15:00:00,0.7868,0.7868,0.7858,0.7858,1206720000.0
2006-12-13 16:00:00,0.7859,0.7876,0.7858,0.7867,1407840000.0
2006-12-13 17:00:00,0.7866,0.7874,0.786,0.7865,1407840000.0
2006-12-13 18:00:00,0.7866,0.7868,0.7849,0.7851,1156440000.0
2006-12-13 19:00:00,0.785,0.7855,0.7844,0.7853,829620000.0
2006-12-13 20:00:00,0.7852,0.7863,0.7852,0.786,854760000.0
2006-12-13 21:00:00,0.7861,0.7861,0.7848,0.7856,779340000.0
2006-12-13 22:00:00,0.7855,0.7862,0.7849,0.785,879900000.0
2006-12-13 23:00:00,0.7849,0.7858,0.7846,0.7853,703920000.0
2006-12-14 00:00:00,0.7852,0.7865,0.7852,0.7861,829620000.0
2006-12-14 01:00:00,0.7862,0.7865,0.7859,0.7861,1131300000.0
2006-12-14 02:00:00,0.7862,0.7869,0.786,0.7866,1005600000.0
2006-12-14 03:00:00,0.7865,0.7868,0.7862,0.7862,879900000.0
2006-12-14 04:00:00,0.7861,0.7864,0.7855,0.7861,703920000.0
2006-12-14 05:00:00,0.7862,0.7862,0.7856,0.7859,729060000.0
2006-12-14 06:00:00,0.7858,0.7862,0.7849,0.785,1005600000.0
2006-12-14 07:00:00,0.7849,0.7856,0.7849,0.7855,804480000.0
2006-12-14 08:00:00,0.7856,0.7868,0.7853,0.7865,1055880000.0
2006-12-14 09:00:00,0.7864,0.7874,0.7856,0.7863,1181580000.0
2006-12-14 10:00:00,0.7862,0.7863,0.7855,0.7859,779340000.0
2006-12-14 11:00:00,0.7858,0.786,0.7846,0.785,854760000.0
2006-12-14 12:00:00,0.7849,0.7851,0.7815,0.7819,1458120000.0
2006-12-14 13:00:00,0.782,0.7827,0.7815,0.7826,1206720000.0
2006-12-14 14:00:00,0.7825,0.783,0.7812,0.7823,1332420000.0
2006-12-14 15:00:00,0.7824,0.7831,0.7822,0.7825,1131300000.0
2006-12-14 16:00:00,0.7824,0.7831,0.7815,0.7831,1231860000.0
2006-12-14 17:00:00,0.783,0.7844,0.7825,0.7836,1307280000.0
2006-12-14 18:00:00,0.7835,0.7842,0.7826,0.7826,603360000.0
2006-12-14 19:00:00,0.7827,0.7832,0.7821,0.7822,879900000.0
2006-12-14 20:00:00,0.7823,0.7833,0.7819,0.7825,980460000.0
2006-12-14 21:00:00,0.7826,0.7829,0.7824,0.7827,729060000.0
2006-12-14 22:00:00,0.7826,0.7827,0.7825,0.7826,226260000.0
2006-12-14 23:00:00,0.7827,0.7833,0.7825,0.7826,527940000.0
2006-12-15 00:00:00,0.7825,0.7835,0.7824,0.7832,955320000.0
2006-12-15 01:00:00,0.7831,0.7834,0.7823,0.7825,1206720000.0
2006-12-15 02:00:00,0.7824,0.7825,0.7815,0.7815,1030740000.0
2006-12-15 03:00:00,0.7814,0.7819,0.7805,0.7818,729060000.0
2006-12-15 04:00:00,0.7819,0.7819,0.7815,0.7816,603360000.0
2006-12-15 05:00:00,0.7815,0.782,0.7815,0.7816,879900000.0
2006-12-15 06:00:00,0.7815,0.7819,0.7811,0.7814,502800000.0
2006-12-15 07:00:00,0.7815,0.7818,0.7812,0.7815,653640000.0
2006-12-15 08:00:00,0.7814,0.7827,0.7814,0.7822,779340000.0
2006-12-15 09:00:00,0.7823,0.7827,0.7813,0.7819,1131300000.0
2006-12-15 10:00:00,0.7818,0.7818,0.7794,0.7795,1332420000.0
2006-12-15 11:00:00,0.7796,0.7804,0.7794,0.7798,1055880000.0
2006-12-15 12:00:00,0.7799,0.7799,0.7794,0.7795,628500000.0
2006-12-15 13:00:00,0.7794,0.7801,0.7794,0.7799,703920000.0
2006-12-15 14:00:00,0.78,0.7841,0.7794,0.784,1332420000.0
2006-12-15 15:00:00,0.7839,0.7843,0.7828,0.7834,1357560000.0
2006-12-15 16:00:00,0.7835,0.7835,0.7814,0.7815,1458120000.0
2006-12-15 17:00:00,0.7816,0.7824,0.7807,0.7823,1332420000.0
2006-12-15 18:00:00,0.7822,0.7823,0.7804,0.7812,1206720000.0
2006-12-15 19:00:00,0.7811,0.7819,0.7806,0.7812,905040000.0
2006-12-15 20:00:00,0.7813,0.7819,0.781,0.7816,829620000.0
2006-12-15 21:00:00,0.7815,0.7818,0.7813,0.7815,678780000.0
2006-12-15 22:00:00,0.7814,0.7818,0.7811,0.7814,729060000.0
2006-12-18 00:00:00,0.7801,0.7813,0.7801,0.781,754200000.0
2006-12-18 01:00:00,0.7809,0.7824,0.7809,0.781,1131300000.0
2006-12-18 02:00:00,0.7811,0.7819,0.7809,0.7816,1081020000.0
2006-12-18 03:00:00,0.7818,0.7819,0.7811,0.7815,779340000.0
2006-12-18 04:00:00,0.7813,0.7815,0.7806,0.7808,804480000.0
2006-12-18 05:00:00,0.7809,0.7815,0.7808,0.7813,678780000.0
2006-12-18 06:00:00,0.7814,0.7816,0.7811,0.7815,905040000.0
2006-12-18 07:00:00,0.7816,0.7825,0.7815,0.782,578220000.0
2006-12-18 08:00:00,0.7821,0.7827,0.7815,0.7821,879900000.0
2006-12-18 09:00:00,0.782,0.7835,0.782,0.783,1106160000.0
2006-12-18 10:00:00,0.7829,0.783,0.7822,0.7823,754200000.0
2006-12-18 11:00:00,0.7824,0.7825,0.7818,0.7821,829620000.0
2006-12-18 12:00:00,0.782,0.7823,0.7815,0.7815,905040000.0
2006-12-18 13:00:00,0.7814,0.7816,0.7808,0.7809,980460000.0
2006-12-18 14:00:00,0.781,0.7824,0.7802,0.7808,1206720000.0
2006-12-18 15:00:00,0.7807,0.7813,0.7795,0.7796,1106160000.0
2006-12-18 16:00:00,0.7795,0.7798,0.778,0.7786,1432980000.0
2006-12-18 17:00:00,0.7787,0.7794,0.778,0.7794,1332420000.0
2006-12-18 18:00:00,0.7795,0.7798,0.7789,0.7792,678780000.0
2006-12-18 19:00:00,0.7793,0.7799,0.7787,0.7799,703920000.0
2006-12-18 20:00:00,0.7798,0.7804,0.7794,0.7802,754200000.0
2006-12-18 21:00:00,0.7801,0.7807,0.7796,0.78,527940000.0
2006-12-18 22:00:00,0.7799,0.7801,0.7796,0.7796,377100000.0
2006-12-18 23:00:00,0.7798,0.7803,0.7798,0.7803,326820000.0
2006-12-19 00:00:00,0.7802,0.7813,0.7801,0.781,678780000.0
2006-12-19 01:00:00,0.7808,0.7811,0.7804,0.7804,955320000.0
2006-12-19 02:00:00,0.7805,0.7811,0.7805,0.7807,729060000.0
2006-12-19 03:00:00,0.7808,0.7809,0.7805,0.7807,578220000.0
2006-12-19 04:00:00,0.7806,0.7808,0.78,0.7804,729060000.0
2006-12-19 05:00:00,0.7805,0.7806,0.78,0.7803,829620000.0
2006-12-19 06:00:00,0.7802,0.7805,0.78,0.7801,729060000.0
2006-12-19 07:00:00,0.7802,0.781,0.7799,0.7808,930180000.0
2006-12-19 08:00:00,0.7807,0.7815,0.7801,0.7814,1055880000.0
2006-12-19 09:00:00,0.7813,0.7822,0.781,0.7817,1181580000.0
2006-12-19 10:00:00,0.7818,0.7833,0.7817,0.7826,1257000000.0
2006-12-19 11:00:00,0.7825,0.7835,0.7824,0.783,1030740000.0
2006-12-19 12:00:00,0.7831,0.7833,0.7823,0.7831,703920000.0
2006-12-19 13:00:00,0.7832,0.7833,0.7824,0.7829,955320000.0
2006-12-19 14:00:00,0.7827,0.7827,0.781,0.7819,1181580000.0
2006-12-19 15:00:00,0.7818,0.7835,0.7815,0.7832,1307280000.0
2006-12-19 16:00:00,0.783,0.7836,0.7824,0.7832,1432980000.0
2006-12-19 17:00:00,0.7831,0.7843,0.7829,0.784,1055880000.0
2006-12-19 18:00:00,0.7841,0.7844,0.7838,0.7843,905040000.0
2006-12-19 19:00:00,0.7842,0.7851,0.784,0.7849,879900000.0
2006-12-19 20:00:00,0.7848,0.7849,0.7838,0.7841,955320000.0
2006-12-19 21:00:00,0.784,0.7841,0.7832,0.7835,578220000.0
2006-12-19 22:00:00,0.7838,0.7842,0.7831,0.784,854760000.0
2006-12-19 23:00:00,0.7842,0.7844,0.7836,0.784,905040000.0
2006-12-20 00:00:00,0.7839,0.7851,0.7838,0.7848,804480000.0
2006-12-20 01:00:00,0.7849,0.785,0.7835,0.7836,879900000.0
2006-12-20 02:00:00,0.7835,0.7843,0.7835,0.7841,1257000000.0
2006-12-20 03:00:00,0.784,0.7846,0.784,0.7845,829620000.0
2006-12-20 04:00:00,0.7846,0.7848,0.7845,0.7848,980460000.0
2006-12-20 05:00:00,0.7847,0.7848,0.7841,0.7847,905040000.0
2006-12-20 06:00:00,0.7848,0.7848,0.7836,0.784,930180000.0
2006-12-20 07:00:00,0.7841,0.7843,0.7833,0.7838,1081020000.0
2006-12-20 08:00:00,0.7836,0.7838,0.7822,0.7831,1156440000.0
2006-12-20 09:00:00,0.7832,0.7847,0.7831,0.7845,1055880000.0
2006-12-20 10:00:00,0.7846,0.7851,0.7838,0.7849,955320000.0
2006-12-20 11:00:00,0.785,0.7855,0.7848,0.7855,879900000.0
2006-12-20 12:00:00,0.7858,0.7861,0.7851,0.7854,879900000.0
2006-12-20 13:00:00,0.7853,0.7862,0.785,0.7854,980460000.0
2006-12-20 14:00:00,0.7855,0.7865,0.7846,0.7862,1181580000.0
2006-12-20 15:00:00,0.7863,0.7874,0.7859,0.7869,1081020000.0
2006-12-20 16:00:00,0.7868,0.7876,0.7866,0.787,1257000000.0
2006-12-20 17:00:00,0.7869,0.787,0.7855,0.7855,1257000000.0
2006-12-20 18:00:00,0.7856,0.7864,0.7854,0.7856,1131300000.0
2006-12-20 19:00:00,0.7855,0.7859,0.785,0.7855,779340000.0
2006-12-20 20:00:00,0.7856,0.7858,0.785,0.7853,754200000.0
2006-12-20 21:00:00,0.7854,0.7854,0.7854,0.7854,25140000.0
2006-12-21 08:00:00,0.785,0.7864,0.785,0.7861,226260000.0
2006-12-21 09:00:00,0.7855,0.7863,0.7855,0.7859,402240000.0
2006-12-21 10:00:00,0.786,0.786,0.7851,0.7855,879900000.0
2006-12-21 11:00:00,0.7856,0.7861,0.7852,0.7854,955320000.0
2006-12-21 12:00:00,0.7855,0.7856,0.7847,0.7851,1257000000.0
2006-12-21 13:00:00,0.785,0.7854,0.7845,0.785,1332420000.0
2006-12-21 14:00:00,0.7851,0.7851,0.7831,0.7837,1458120000.0
2006-12-21 15:00:00,0.7836,0.7842,0.7823,0.7826,1257000000.0
2006-12-21 16:00:00,0.7825,0.784,0.7824,0.7839,1030740000.0
2006-12-21 17:00:00,0.784,0.7858,0.7838,0.7858,1055880000.0
2006-12-21 18:00:00,0.7859,0.786,0.7835,0.784,1156440000.0
2006-12-21 19:00:00,0.7841,0.7847,0.7836,0.7843,905040000.0
2006-12-21 20:00:00,0.7844,0.7852,0.7841,0.7848,804480000.0
2006-12-21 21:00:00,0.7847,0.7848,0.7841,0.7844,703920000.0
2006-12-21 22:00:00,0.7845,0.7849,0.7838,0.7841,678780000.0
2006-12-21 23:00:00,0.7838,0.7853,0.7836,0.7841,804480000.0
2006-12-22 00:00:00,0.7842,0.7844,0.7836,0.7839,879900000.0
2006-12-22 01:00:00,0.784,0.7847,0.7838,0.7846,955320000.0
2006-12-22 02:00:00,0.7847,0.7855,0.7841,0.7842,1081020000.0
2006-12-22 03:00:00,0.7841,0.785,0.7838,0.785,879900000.0
2006-12-22 04:00:00,0.7851,0.7855,0.7851,0.7852,678780000.0
2006-12-22 05:00:00,0.7853,0.7861,0.7851,0.7861,628500000.0
2006-12-22 06:00:00,0.786,0.7868,0.7856,0.7864,1206720000.0
2006-12-22 07:00:00,0.7862,0.7869,0.7861,0.7863,854760000.0
2006-12-22 08:00:00,0.7862,0.7865,0.7859,0.7864,879900000.0
2006-12-22 09:00:00,0.7865,0.787,0.7861,0.7869,678780000.0
2006-12-22 10:00:00,0.7868,0.7869,0.786,0.7868,930180000.0
2006-12-22 11:00:00,0.7869,0.787,0.7865,0.7867,854760000.0
2006-12-22 12:00:00,0.7868,0.787,0.7864,0.7865,779340000.0
2006-12-22 13:00:00,0.7866,0.7867,0.7854,0.7855,703920000.0
2006-12-22 14:00:00,0.7854,0.7864,0.7852,0.7855,1030740000.0
2006-12-22 15:00:00,0.7854,0.7859,0.7835,0.7838,1030740000.0
2006-12-22 16:00:00,0.7835,0.7843,0.7833,0.7841,1156440000.0
2006-12-22 17:00:00,0.7842,0.785,0.7826,0.7828,1307280000.0
2006-12-22 18:00:00,0.7827,0.7833,0.7822,0.783,1005600000.0
2006-12-22 19:00:00,0.7829,0.7832,0.7825,0.783,527940000.0
2006-12-22 20:00:00,0.7831,0.7847,0.783,0.7846,779340000.0
2006-12-22 21:00:00,0.7847,0.7847,0.7844,0.7844,75420000.0
2006-12-22 22:00:00,0.7843,0.7843,0.7832,0.7832,402240000.0
2006-12-26 12:00:00,0.7856,0.7857,0.7855,0.7857,251400000.0
2006-12-26 13:00:00,0.7856,0.7857,0.7847,0.7849,678780000.0
2006-12-26 14:00:00,0.785,0.785,0.7836,0.7836,754200000.0
2006-12-26 15:00:00,0.7837,0.7842,0.7834,0.7836,678780000.0
2006-12-26 16:00:00,0.7839,0.7846,0.7821,0.7823,905040000.0
2006-12-26 17:00:00,0.7825,0.7829,0.7823,0.7827,603360000.0
2006-12-26 18:00:00,0.7826,0.7827,0.7817,0.7819,779340000.0
2006-12-26 19:00:00,0.782,0.7827,0.7817,0.7821,628500000.0
2006-12-26 20:00:00,0.782,0.7825,0.7817,0.782,553080000.0
2006-12-26 21:00:00,0.7819,0.782,0.7813,0.7813,653640000.0
2006-12-26 22:00:00,0.7812,0.7815,0.781,0.7813,829620000.0
2006-12-26 23:00:00,0.7812,0.7818,0.7808,0.7815,905040000.0
2006-12-27 00:00:00,0.7816,0.7822,0.7812,0.7822,930180000.0
2006-12-27 01:00:00,0.7823,0.7831,0.7823,0.7827,1106160000.0
2006-12-27 02:00:00,0.7828,0.7829,0.7823,0.7827,955320000.0
2006-12-27 03:00:00,0.7828,0.7842,0.7826,0.784,854760000.0
2006-12-27 04:00:00,0.7841,0.7848,0.7841,0.7846,905040000.0
2006-12-27 05:00:00,0.7845,0.7857,0.7845,0.7854,804480000.0
2006-12-27 06:00:00,0.7853,0.7859,0.7852,0.7858,905040000.0
2006-12-27 07:00:00,0.7857,0.7858,0.7853,0.7855,1005600000.0
2006-12-27 08:00:00,0.7856,0.7859,0.7849,0.7854,930180000.0
2006-12-27 09:00:00,0.7853,0.7855,0.7848,0.7851,905040000.0
2006-12-27 10:00:00,0.785,0.7853,0.7847,0.7853,879900000.0
2006-12-27 11:00:00,0.7852,0.7862,0.7852,0.7853,930180000.0
2006-12-27 12:00:00,0.7852,0.7858,0.7848,0.7858,905040000.0
2006-12-27 13:00:00,0.7856,0.7859,0.7848,0.7853,1055880000.0
2006-12-27 14:00:00,0.7852,0.7853,0.784,0.7842,1206720000.0
2006-12-27 15:00:00,0.7843,0.7848,0.7839,0.7845,1282140000.0
2006-12-27 16:00:00,0.7843,0.7847,0.7836,0.7836,1257000000.0
2006-12-27 17:00:00,0.7838,0.7842,0.7835,0.7838,854760000.0
2006-12-27 18:00:00,0.7839,0.7839,0.7835,0.7836,477660000.0
2006-12-27 19:00:00,0.7838,0.7839,0.7835,0.7838,427380000.0
2006-12-27 20:00:00,0.7839,0.7844,0.7836,0.7841,578220000.0
2006-12-27 21:00:00,0.7842,0.7844,0.7839,0.7844,603360000.0
2006-12-27 22:00:00,0.7845,0.7846,0.784,0.7841,905040000.0
2006-12-27 23:00:00,0.7842,0.7855,0.7841,0.785,703920000.0
2006-12-29 00:00:00,0.7902,0.7907,0.7896,0.7899,955320000.0
2006-12-29 01:00:00,0.79,0.7905,0.7897,0.7902,980460000.0
2006-12-29 02:00:00,0.7903,0.7908,0.7903,0.7906,703920000.0
2006-12-29 03:00:00,0.7907,0.7908,0.7905,0.7908,703920000.0
2006-12-29 04:00:00,0.7907,0.7912,0.7906,0.791,678780000.0
2006-12-29 05:00:00,0.7911,0.7912,0.7909,0.7911,502800000.0
2006-12-29 06:00:00,0.7912,0.7913,0.791,0.7912,502800000.0
2006-12-29 07:00:00,0.7913,0.7916,0.7912,0.7916,527940000.0
2006-12-29 08:00:00,0.7917,0.7922,0.7917,0.7921,754200000.0
2006-12-29 09:00:00,0.792,0.792,0.7903,0.7906,829620000.0
2006-12-29 10:00:00,0.7907,0.7909,0.7895,0.7895,653640000.0
2006-12-29 11:00:00,0.7894,0.7901,0.7893,0.7895,703920000.0
2006-12-29 12:00:00,0.7894,0.7896,0.7886,0.7896,980460000.0
2006-12-29 13:00:00,0.7897,0.7903,0.7891,0.7891,980460000.0
2006-12-29 14:00:00,0.789,0.7895,0.7888,0.7893,879900000.0
2006-12-29 15:00:00,0.7892,0.7892,0.788,0.7891,1257000000.0
2006-12-29 16:00:00,0.789,0.7894,0.7852,0.7867,1307280000.0
2006-12-29 17:00:00,0.7868,0.7887,0.7868,0.7881,1206720000.0
2006-12-29 18:00:00,0.7882,0.7883,0.7877,0.7883,955320000.0
2006-12-29 19:00:00,0.7882,0.7887,0.7875,0.7887,678780000.0
2006-12-29 20:00:00,0.7888,0.7896,0.7886,0.7896,804480000.0
2006-12-29 21:00:00,0.7897,0.7897,0.789,0.7892,1081020000.0
2006-12-29 22:00:00,0.7891,0.7895,0.7883,0.7883,553080000.0
2007-01-02 08:00:00,0.7937,0.7948,0.7935,0.7935,1055880000.0
2007-01-02 09:00:00,0.7936,0.7941,0.7924,0.7936,905040000.0
2007-01-02 10:00:00,0.7937,0.7946,0.7936,0.7942,905040000.0
2007-01-02 11:00:00,0.7943,0.7955,0.7942,0.7945,1081020000.0
2007-01-02 12:00:00,0.7946,0.795,0.7943,0.7947,829620000.0
2007-01-02 13:00:00,0.7948,0.7952,0.7945,0.7951,754200000.0
2007-01-02 14:00:00,0.795,0.7966,0.7946,0.7963,1231860000.0
2007-01-02 15:00:00,0.7962,0.7966,0.7959,0.7959,1005600000.0
2007-01-02 16:00:00,0.7957,0.7968,0.7957,0.796,1181580000.0
2007-01-02 17:00:00,0.7959,0.7965,0.7954,0.7957,854760000.0
2007-01-02 18:00:00,0.7956,0.7961,0.7954,0.7961,603360000.0
2007-01-02 19:00:00,0.796,0.7961,0.7953,0.7956,427380000.0
2007-01-02 20:00:00,0.7955,0.7957,0.7953,0.7956,301680000.0
2007-01-02 21:00:00,0.7958,0.7961,0.7954,0.796,553080000.0
2007-01-02 22:00:00,0.7961,0.7963,0.7955,0.7959,703920000.0
2007-01-02 23:00:00,0.7956,0.7959,0.7954,0.7959,477660000.0
2007-01-03 00:00:00,0.796,0.7961,0.7955,0.7957,804480000.0
2007-01-03 01:00:00,0.7959,0.7968,0.7957,0.7968,553080000.0
2007-01-03 02:00:00,0.7969,0.7975,0.7968,0.7975,729060000.0
2007-01-03 03:00:00,0.7974,0.7977,0.7974,0.7976,502800000.0
2007-01-03 04:00:00,0.7975,0.7976,0.7969,0.7974,804480000.0
2007-01-03 05:00:00,0.7975,0.7975,0.7965,0.7971,804480000.0
2007-01-03 06:00:00,0.797,0.7971,0.7966,0.7969,477660000.0
2007-01-03 07:00:00,0.7968,0.7973,0.7968,0.7972,729060000.0
2007-01-03 08:00:00,0.7971,0.7973,0.7968,0.7973,1257000000.0
2007-01-03 09:00:00,0.7972,0.7974,0.796,0.7961,1307280000.0
2007-01-03 10:00:00,0.7962,0.7964,0.7956,0.7957,980460000.0
2007-01-03 11:00:00,0.7956,0.7957,0.7939,0.7941,1332420000.0
2007-01-03 12:00:00,0.794,0.7941,0.7935,0.7936,402240000.0
2007-01-03 13:00:00,0.7937,0.7947,0.7936,0.7943,729060000.0
2007-01-03 14:00:00,0.7944,0.7959,0.7941,0.7949,1156440000.0
2007-01-03 15:00:00,0.7948,0.7957,0.7948,0.7948,1156440000.0
2007-01-03 16:00:00,0.7946,0.795,0.7925,0.7934,1282140000.0
2007-01-03 17:00:00,0.7933,0.7936,0.7911,0.7913,1055880000.0
2007-01-03 18:00:00,0.7912,0.7915,0.7904,0.7906,1131300000.0
2007-01-03 19:00:00,0.7908,0.7913,0.7906,0.7912,930180000.0
2007-01-03 20:00:00,0.7913,0.7923,0.7909,0.792,1131300000.0
2007-01-03 21:00:00,0.7921,0.7921,0.7912,0.7915,477660000.0
2007-01-03 22:00:00,0.7914,0.7915,0.7909,0.7909,402240000.0
2007-01-03 23:00:00,0.791,0.7915,0.7906,0.7914,502800000.0
2007-01-04 00:00:00,0.7915,0.792,0.7912,0.7919,628500000.0
2007-01-04 01:00:00,0.7917,0.7917,0.7906,0.791,729060000.0
2007-01-04 02:00:00,0.7911,0.792,0.7911,0.7916,754200000.0
2007-01-04 03:00:00,0.7917,0.7917,0.7913,0.7915,226260000.0
2007-01-04 04:00:00,0.7914,0.7916,0.7909,0.791,452520000.0
2007-01-04 05:00:00,0.7911,0.7911,0.7905,0.7908,427380000.0
2007-01-04 06:00:00,0.7907,0.7907,0.7895,0.7896,326820000.0
2007-01-04 07:00:00,0.7895,0.79,0.7877,0.7894,1005600000.0
2007-01-04 08:00:00,0.7895,0.7902,0.7879,0.788,905040000.0
2007-01-04 09:00:00,0.7882,0.7883,0.7869,0.7872,1257000000.0
2007-01-04 10:00:00,0.7874,0.7875,0.7839,0.7848,1332420000.0
2007-01-04 11:00:00,0.7846,0.7846,0.7828,0.7832,1055880000.0
2007-01-04 12:00:00,0.7833,0.7845,0.7833,0.7842,653640000.0
2007-01-04 13:00:00,0.7841,0.7853,0.7838,0.7852,1156440000.0
2007-01-04 14:00:00,0.7851,0.7856,0.7844,0.7853,1030740000.0
2007-01-04 15:00:00,0.7854,0.7855,0.7838,0.7852,1181580000.0
2007-01-04 16:00:00,0.7853,0.7867,0.7851,0.7856,1307280000.0
2007-01-04 17:00:00,0.7855,0.786,0.7846,0.7855,1307280000.0
2007-01-04 18:00:00,0.7854,0.7862,0.7853,0.7859,930180000.0
2007-01-04 19:00:00,0.7858,0.7862,0.7853,0.7854,829620000.0
2007-01-04 20:00:00,0.7853,0.7853,0.7844,0.7846,1081020000.0
2007-01-04 21:00:00,0.7845,0.7847,0.784,0.784,678780000.0
2007-01-04 22:00:00,0.7841,0.7842,0.7838,0.7841,527940000.0
2007-01-04 23:00:00,0.7839,0.7844,0.7836,0.7842,653640000.0
2007-01-05 00:00:00,0.7841,0.7842,0.7825,0.7831,1106160000.0
2007-01-05 01:00:00,0.783,0.7835,0.7811,0.7816,1030740000.0
2007-01-05 02:00:00,0.7815,0.7835,0.7812,0.7832,1106160000.0
2007-01-05 03:00:00,0.7831,0.7833,0.7826,0.7826,678780000.0
2007-01-05 04:00:00,0.7827,0.7828,0.7819,0.7828,1156440000.0
2007-01-05 05:00:00,0.7826,0.7826,0.7818,0.782,729060000.0
2007-01-05 06:00:00,0.7821,0.7836,0.7821,0.7834,729060000.0
2007-01-05 07:00:00,0.7835,0.7836,0.7818,0.782,779340000.0
2007-01-05 08:00:00,0.7821,0.7839,0.7819,0.7835,1081020000.0
2007-01-05 09:00:00,0.7834,0.7839,0.7825,0.7835,980460000.0
2007-01-05 10:00:00,0.7836,0.7842,0.7831,0.784,729060000.0
2007-01-05 11:00:00,0.7839,0.785,0.7839,0.7843,905040000.0
2007-01-05 12:00:00,0.7842,0.7842,0.783,0.7839,980460000.0
2007-01-05 13:00:00,0.7838,0.7846,0.7831,0.7836,1206720000.0
2007-01-05 14:00:00,0.7835,0.7842,0.7792,0.7805,1307280000.0
2007-01-05 15:00:00,0.7806,0.7813,0.7799,0.7799,1382700000.0
2007-01-05 16:00:00,0.7798,0.7806,0.7787,0.7794,1156440000.0
2007-01-05 17:00:00,0.7793,0.7798,0.7783,0.7794,1332420000.0
2007-01-05 18:00:00,0.7793,0.7799,0.779,0.7796,1030740000.0
2007-01-05 19:00:00,0.7795,0.7798,0.7783,0.7785,854760000.0
2007-01-05 20:00:00,0.7787,0.779,0.7784,0.7785,829620000.0
2007-01-05 21:00:00,0.7786,0.7792,0.7784,0.7791,955320000.0
2007-01-05 22:00:00,0.7792,0.7792,0.7785,0.7785,779340000.0
2007-01-08 00:00:00,0.7787,0.7791,0.7785,0.779,477660000.0
2007-01-08 01:00:00,0.7791,0.7793,0.7783,0.7792,854760000.0
2007-01-08 02:00:00,0.7793,0.7806,0.7793,0.7795,905040000.0
2007-01-08 03:00:00,0.7796,0.7796,0.7791,0.7793,502800000.0
2007-01-08 04:00:00,0.7794,0.7794,0.7788,0.7791,729060000.0
2007-01-08 05:00:00,0.7789,0.7799,0.7789,0.7796,452520000.0
2007-01-08 06:00:00,0.7795,0.78,0.7794,0.7794,226260000.0
2007-01-08 07:00:00,0.7795,0.7799,0.7786,0.7793,779340000.0
2007-01-08 08:00:00,0.7794,0.7805,0.778,0.778,955320000.0
2007-01-08 09:00:00,0.7781,0.7799,0.778,0.7795,930180000.0
2007-01-08 10:00:00,0.7796,0.7799,0.7789,0.7791,854760000.0
2007-01-08 11:00:00,0.7792,0.7795,0.7788,0.7794,603360000.0
2007-01-08 12:00:00,0.7793,0.7802,0.7793,0.7798,553080000.0
2007-01-08 13:00:00,0.78,0.7803,0.7794,0.7795,628500000.0
2007-01-08 14:00:00,0.7796,0.7802,0.779,0.7794,980460000.0
2007-01-08 15:00:00,0.7793,0.7815,0.7791,0.7811,1055880000.0
2007-01-08 16:00:00,0.7813,0.7821,0.781,0.7811,930180000.0
2007-01-08 17:00:00,0.7813,0.7815,0.7801,0.7811,1231860000.0
2007-01-08 18:00:00,0.7812,0.7814,0.7806,0.781,879900000.0
2007-01-08 19:00:00,0.7811,0.7813,0.7799,0.7801,1055880000.0
2007-01-08 20:00:00,0.7802,0.7802,0.7795,0.7796,804480000.0
2007-01-08 21:00:00,0.7798,0.7801,0.7795,0.7796,754200000.0
2007-01-08 22:00:00,0.7798,0.7801,0.7795,0.7798,678780000.0
2007-01-08 23:00:00,0.7796,0.7806,0.7796,0.7804,502800000.0
2007-01-09 00:00:00,0.7803,0.7813,0.7802,0.7813,452520000.0
2007-01-09 01:00:00,0.7812,0.7827,0.7805,0.7824,1081020000.0
2007-01-09 02:00:00,0.7823,0.783,0.7815,0.7816,829620000.0
2007-01-09 03:00:00,0.7815,0.7821,0.7815,0.782,553080000.0
2007-01-09 04:00:00,0.7822,0.7831,0.7821,0.783,653640000.0
2007-01-09 05:00:00,0.7831,0.7831,0.7824,0.7828,402240000.0
2007-01-09 06:00:00,0.7827,0.7832,0.7821,0.7827,703920000.0
2007-01-09 07:00:00,0.7828,0.7832,0.7823,0.7827,628500000.0
2007-01-09 08:00:00,0.7825,0.7833,0.7823,0.7826,754200000.0
2007-01-09 09:00:00,0.7825,0.7833,0.7822,0.783,1081020000.0
2007-01-09 10:00:00,0.7831,0.7832,0.7828,0.783,527940000.0
2007-01-09 11:00:00,0.7829,0.783,0.7821,0.7828,603360000.0
2007-01-09 12:00:00,0.7829,0.7831,0.7823,0.7825,678780000.0
2007-01-09 13:00:00,0.7824,0.7824,0.7805,0.7805,955320000.0
2007-01-09 14:00:00,0.7806,0.7811,0.7801,0.7801,879900000.0
2007-01-09 15:00:00,0.78,0.7805,0.779,0.7801,1181580000.0
2007-01-09 16:00:00,0.7802,0.7813,0.7799,0.7804,1106160000.0
2007-01-09 17:00:00,0.7803,0.7806,0.7788,0.7792,1131300000.0
2007-01-09 18:00:00,0.7791,0.78,0.7786,0.7799,1030740000.0
2007-01-09 19:00:00,0.78,0.781,0.7798,0.7807,1206720000.0
2007-01-09 20:00:00,0.7806,0.7813,0.7806,0.7812,905040000.0
2007-01-09 21:00:00,0.7811,0.7814,0.7806,0.7807,955320000.0
2007-01-09 22:00:00,0.7808,0.7808,0.7805,0.7805,477660000.0
2007-01-09 23:00:00,0.7804,0.7811,0.7794,0.7798,804480000.0
2007-01-10 00:00:00,0.7799,0.7807,0.7798,0.7805,729060000.0
2007-01-10 01:00:00,0.7804,0.7806,0.7788,0.7799,1106160000.0
2007-01-10 02:00:00,0.78,0.78,0.7793,0.7795,628500000.0
2007-01-10 03:00:00,0.7798,0.7798,0.7788,0.7788,905040000.0
2007-01-10 04:00:00,0.7789,0.7801,0.7787,0.7801,502800000.0
2007-01-10 05:00:00,0.78,0.7801,0.7794,0.7795,326820000.0
2007-01-10 06:00:00,0.7794,0.7807,0.7794,0.7802,854760000.0
2007-01-10 07:00:00,0.7801,0.7806,0.7798,0.7805,829620000.0
2007-01-10 08:00:00,0.7806,0.781,0.7795,0.7802,779340000.0
2007-01-10 09:00:00,0.7803,0.7807,0.7794,0.7799,980460000.0
2007-01-10 10:00:00,0.7798,0.7807,0.7793,0.7795,854760000.0
2007-01-10 11:00:00,0.7794,0.7801,0.7791,0.7796,930180000.0
2007-01-10 12:00:00,0.7794,0.78,0.7794,0.7796,678780000.0
2007-01-10 13:00:00,0.7795,0.78,0.7792,0.7793,578220000.0
2007-01-10 14:00:00,0.7794,0.7794,0.7766,0.7774,1231860000.0
2007-01-10 15:00:00,0.7776,0.7781,0.7763,0.7767,1106160000.0
2007-01-10 16:00:00,0.7769,0.7774,0.7759,0.7765,1332420000.0
2007-01-10 17:00:00,0.7766,0.7768,0.776,0.7763,980460000.0
2007-01-10 18:00:00,0.7762,0.7768,0.7759,0.7768,1081020000.0
2007-01-10 19:00:00,0.7767,0.7774,0.7762,0.7773,829620000.0
2007-01-10 20:00:00,0.7772,0.7775,0.7766,0.7768,854760000.0
2007-01-10 21:00:00,0.7767,0.7768,0.7763,0.7768,905040000.0
2007-01-10 22:00:00,0.7769,0.7774,0.7766,0.7774,678780000.0
2007-01-10 23:00:00,0.7772,0.7775,0.777,0.7774,703920000.0
2007-01-11 00:00:00,0.7773,0.7774,0.7767,0.7767,628500000.0
2007-01-11 01:00:00,0.7768,0.7822,0.7768,0.7808,1030740000.0
2007-01-11 02:00:00,0.7809,0.7812,0.7804,0.781,930180000.0
2007-01-11 03:00:00,0.7812,0.7828,0.7809,0.7826,804480000.0
2007-01-11 04:00:00,0.7827,0.7828,0.7815,0.7815,879900000.0
2007-01-11 05:00:00,0.7816,0.7825,0.7816,0.7823,653640000.0
2007-01-11 06:00:00,0.7822,0.7823,0.7819,0.7819,326820000.0
2007-01-11 07:00:00,0.782,0.7824,0.7815,0.7823,905040000.0
2007-01-11 08:00:00,0.7821,0.7824,0.7812,0.7819,1257000000.0
2007-01-11 09:00:00,0.782,0.7823,0.7811,0.7815,1081020000.0
2007-01-11 10:00:00,0.7816,0.7826,0.7811,0.7819,1106160000.0
2007-01-11 11:00:00,0.782,0.7824,0.7816,0.782,729060000.0
2007-01-11 12:00:00,0.7821,0.7826,0.782,0.7824,603360000.0
2007-01-11 13:00:00,0.7825,0.7838,0.7822,0.7829,1282140000.0
2007-01-11 14:00:00,0.783,0.7833,0.7808,0.7808,1257000000.0
2007-01-11 15:00:00,0.7807,0.7833,0.7806,0.7828,1282140000.0
2007-01-11 16:00:00,0.7827,0.7827,0.7805,0.7805,1357560000.0
2007-01-11 17:00:00,0.7806,0.782,0.7805,0.7819,930180000.0
2007-01-11 18:00:00,0.782,0.7825,0.7811,0.7811,980460000.0
2007-01-11 19:00:00,0.7812,0.7814,0.7804,0.7809,930180000.0
2007-01-11 20:00:00,0.781,0.7814,0.7804,0.7808,1131300000.0
2007-01-11 21:00:00,0.7807,0.7818,0.7804,0.7807,854760000.0
2007-01-11 22:00:00,0.7808,0.7811,0.7804,0.7807,628500000.0
2007-01-11 23:00:00,0.7809,0.7809,0.7796,0.7803,527940000.0
2007-01-12 00:00:00,0.7805,0.7805,0.7793,0.7795,804480000.0
2007-01-12 01:00:00,0.7794,0.7799,0.7794,0.7799,452520000.0
2007-01-12 02:00:00,0.7798,0.7798,0.779,0.7794,628500000.0
2007-01-12 03:00:00,0.7795,0.7799,0.7793,0.7799,301680000.0
2007-01-12 04:00:00,0.7798,0.7799,0.7794,0.7796,427380000.0
2007-01-12 05:00:00,0.7798,0.78,0.7795,0.7798,326820000.0
2007-01-12 06:00:00,0.7799,0.7801,0.7793,0.7794,402240000.0
2007-01-12 07:00:00,0.7793,0.7803,0.7791,0.7799,603360000.0
2007-01-12 08:00:00,0.78,0.7807,0.78,0.7805,653640000.0
2007-01-12 09:00:00,0.7806,0.7808,0.7802,0.7804,829620000.0
2007-01-12 10:00:00,0.7805,0.781,0.7805,0.7807,477660000.0
2007-01-12 11:00:00,0.7808,0.781,0.7798,0.7798,553080000.0
2007-01-12 12:00:00,0.7796,0.7802,0.7792,0.7794,754200000.0
2007-01-12 13:00:00,0.7792,0.7796,0.7787,0.7788,905040000.0
2007-01-12 14:00:00,0.7789,0.7798,0.778,0.7796,1206720000.0
2007-01-12 15:00:00,0.7795,0.7816,0.779,0.7816,1257000000.0
2007-01-12 16:00:00,0.7819,0.7828,0.781,0.7823,1382700000.0
2007-01-12 17:00:00,0.7822,0.783,0.7821,0.7823,1106160000.0
2007-01-12 18:00:00,0.7822,0.7835,0.7822,0.7834,1257000000.0
2007-01-12 19:00:00,0.7833,0.7834,0.7828,0.7831,905040000.0
2007-01-12 20:00:00,0.783,0.7835,0.7827,0.7833,729060000.0
2007-01-12 21:00:00,0.7832,0.7834,0.7828,0.7831,678780000.0
2007-01-12 22:00:00,0.7833,0.7836,0.7831,0.7835,301680000.0
2007-01-15 00:00:00,0.7846,0.7846,0.7839,0.7845,729060000.0
2007-01-15 01:00:00,0.7844,0.7851,0.7843,0.7846,703920000.0
2007-01-15 02:00:00,0.7845,0.7855,0.7844,0.785,729060000.0
2007-01-15 03:00:00,0.7851,0.7856,0.7849,0.785,402240000.0
2007-01-15 04:00:00,0.7849,0.7852,0.7846,0.7851,527940000.0
2007-01-15 05:00:00,0.7852,0.7855,0.785,0.7854,527940000.0
2007-01-15 06:00:00,0.7853,0.7855,0.7851,0.7852,502800000.0
2007-01-15 07:00:00,0.7851,0.7851,0.7844,0.7848,502800000.0
2007-01-15 08:00:00,0.7849,0.7858,0.7847,0.7852,553080000.0
2007-01-15 09:00:00,0.7853,0.7856,0.785,0.7853,603360000.0
2007-01-15 10:00:00,0.7855,0.7855,0.7847,0.7849,427380000.0
2007-01-15 11:00:00,0.7848,0.7853,0.7843,0.7844,553080000.0
2007-01-15 12:00:00,0.7846,0.7846,0.784,0.7842,301680000.0
2007-01-15 13:00:00,0.7843,0.7848,0.7836,0.7839,829620000.0
2007-01-15 14:00:00,0.784,0.7843,0.7835,0.7841,804480000.0
2007-01-15 15:00:00,0.7842,0.7846,0.7826,0.7829,754200000.0
2007-01-15 16:00:00,0.783,0.7839,0.7829,0.7835,653640000.0
2007-01-15 17:00:00,0.7836,0.7838,0.783,0.7835,678780000.0
2007-01-15 18:00:00,0.7838,0.7841,0.7835,0.7839,427380000.0
2007-01-15 19:00:00,0.784,0.7847,0.7839,0.7841,477660000.0
2007-01-15 20:00:00,0.7842,0.7845,0.784,0.7844,301680000.0
2007-01-15 21:00:00,0.7842,0.7843,0.7838,0.7842,150840000.0
2007-01-15 22:00:00,0.7841,0.7842,0.783,0.7838,1131300000.0
2007-01-15 23:00:00,0.7836,0.7842,0.7836,0.7839,477660000.0
2007-01-16 00:00:00,0.784,0.7842,0.7838,0.7838,251400000.0
2007-01-16 01:00:00,0.7836,0.7836,0.7822,0.7825,804480000.0
2007-01-16 02:00:00,0.7826,0.7831,0.7824,0.783,628500000.0
2007-01-16 03:00:00,0.7829,0.7829,0.7825,0.7826,527940000.0
2007-01-16 04:00:00,0.7827,0.7828,0.7825,0.7827,276540000.0
2007-01-16 05:00:00,0.7825,0.7831,0.7825,0.7828,326820000.0
2007-01-16 06:00:00,0.7826,0.783,0.7825,0.7827,527940000.0
2007-01-16 07:00:00,0.7829,0.7835,0.7829,0.7831,754200000.0
2007-01-16 08:00:00,0.7829,0.7842,0.7825,0.7835,905040000.0
2007-01-16 09:00:00,0.7836,0.7839,0.7828,0.7831,678780000.0
2007-01-16 10:00:00,0.7832,0.7841,0.7832,0.7839,804480000.0
2007-01-16 11:00:00,0.7841,0.7848,0.7831,0.7842,1055880000.0
2007-01-16 12:00:00,0.7843,0.7852,0.7843,0.7848,553080000.0
2007-01-16 13:00:00,0.7847,0.7848,0.7836,0.7843,854760000.0
2007-01-16 14:00:00,0.7844,0.7848,0.7835,0.7843,1181580000.0
2007-01-16 15:00:00,0.7844,0.7851,0.7833,0.7834,1181580000.0
2007-01-16 16:00:00,0.7833,0.7834,0.7823,0.7823,1055880000.0
2007-01-16 17:00:00,0.7824,0.7831,0.7822,0.7824,1081020000.0
2007-01-16 18:00:00,0.7825,0.7825,0.7819,0.7822,930180000.0
2007-01-16 19:00:00,0.7823,0.7825,0.7821,0.7823,427380000.0
2007-01-16 20:00:00,0.7822,0.7833,0.7822,0.783,1005600000.0
2007-01-16 21:00:00,0.7831,0.7832,0.7826,0.7829,754200000.0
2007-01-16 22:00:00,0.7828,0.783,0.782,0.7827,578220000.0
2007-01-16 23:00:00,0.7826,0.7829,0.7812,0.7816,829620000.0
2007-01-17 00:00:00,0.7818,0.7826,0.7816,0.7822,804480000.0
2007-01-17 01:00:00,0.7821,0.7831,0.7821,0.7826,578220000.0
2007-01-17 02:00:00,0.7827,0.7829,0.7821,0.7822,502800000.0
2007-01-17 03:00:00,0.7823,0.7829,0.7823,0.7829,452520000.0
2007-01-17 04:00:00,0.7828,0.7829,0.7826,0.7829,351960000.0
2007-01-17 05:00:00,0.783,0.7836,0.783,0.7834,326820000.0
2007-01-17 06:00:00,0.7832,0.7842,0.783,0.7839,603360000.0
2007-01-17 07:00:00,0.784,0.7844,0.7838,0.7838,703920000.0
2007-01-17 08:00:00,0.7839,0.7842,0.7834,0.7835,754200000.0
2007-01-17 09:00:00,0.7834,0.7844,0.7834,0.7836,628500000.0
2007-01-17 10:00:00,0.7838,0.7847,0.7838,0.7846,678780000.0
2007-01-17 11:00:00,0.7847,0.7856,0.7846,0.7854,1055880000.0
2007-01-17 12:00:00,0.7853,0.7867,0.7853,0.7856,829620000.0
2007-01-17 13:00:00,0.7855,0.7861,0.7852,0.7858,578220000.0
2007-01-17 14:00:00,0.7855,0.7863,0.7851,0.7862,1156440000.0
2007-01-17 15:00:00,0.7863,0.787,0.7852,0.7864,1156440000.0
2007-01-17 16:00:00,0.7865,0.787,0.7859,0.7865,1332420000.0
2007-01-17 17:00:00,0.7864,0.7869,0.7858,0.7863,1156440000.0
2007-01-17 18:00:00,0.7862,0.7868,0.786,0.786,1030740000.0
2007-01-17 19:00:00,0.7861,0.7864,0.786,0.7861,678780000.0
2007-01-17 20:00:00,0.7862,0.7866,0.7858,0.7863,955320000.0
2007-01-17 21:00:00,0.7862,0.7867,0.7862,0.7865,402240000.0
2007-01-17 22:00:00,0.7866,0.7867,0.7861,0.7861,427380000.0
2007-01-17 23:00:00,0.786,0.7867,0.7855,0.7867,879900000.0
2007-01-18 00:00:00,0.7868,0.7873,0.7866,0.7871,603360000.0
2007-01-18 01:00:00,0.7872,0.7872,0.7867,0.7869,427380000.0
2007-01-18 02:00:00,0.787,0.7881,0.7869,0.7881,703920000.0
2007-01-18 03:00:00,0.7879,0.7886,0.7877,0.7882,729060000.0
2007-01-18 04:00:00,0.7881,0.7887,0.7875,0.7879,930180000.0
2007-01-18 05:00:00,0.7881,0.7885,0.7876,0.7881,578220000.0
2007-01-18 06:00:00,0.788,0.7882,0.7872,0.7872,477660000.0
2007-01-18 07:00:00,0.7873,0.7882,0.7871,0.7879,729060000.0
2007-01-18 08:00:00,0.788,0.7884,0.7875,0.7881,804480000.0
2007-01-18 09:00:00,0.788,0.7885,0.7876,0.7883,879900000.0
2007-01-18 10:00:00,0.7882,0.7886,0.788,0.7885,955320000.0
2007-01-18 11:00:00,0.7884,0.7887,0.7876,0.7877,653640000.0
2007-01-18 12:00:00,0.7876,0.7882,0.7873,0.7875,653640000.0
2007-01-18 13:00:00,0.7876,0.7877,0.7867,0.7874,1181580000.0
2007-01-18 14:00:00,0.7872,0.7872,0.7858,0.7866,1206720000.0
2007-01-18 15:00:00,0.7868,0.7892,0.7867,0.7886,1357560000.0
2007-01-18 16:00:00,0.7885,0.7895,0.7875,0.7885,1407840000.0
2007-01-18 17:00:00,0.7884,0.7887,0.7874,0.7884,1156440000.0
2007-01-18 18:00:00,0.7883,0.7888,0.7877,0.7879,1005600000.0
2007-01-18 19:00:00,0.788,0.7882,0.7872,0.7882,754200000.0
2007-01-18 20:00:00,0.7881,0.7886,0.788,0.7886,779340000.0
2007-01-18 21:00:00,0.7885,0.7891,0.7883,0.7886,905040000.0
2007-01-18 22:00:00,0.7885,0.7895,0.7883,0.7893,980460000.0
2007-01-18 23:00:00,0.7894,0.7904,0.7892,0.7897,779340000.0
2007-01-19 00:00:00,0.7896,0.7897,0.7891,0.7892,377100000.0
2007-01-19 01:00:00,0.7891,0.7895,0.7877,0.7882,1030740000.0
2007-01-19 02:00:00,0.7881,0.7885,0.7877,0.788,1005600000.0
2007-01-19 03:00:00,0.7879,0.7891,0.7877,0.789,905040000.0
2007-01-19 04:00:00,0.7889,0.7894,0.7883,0.7894,854760000.0
2007-01-19 05:00:00,0.7893,0.7904,0.7891,0.7902,980460000.0
2007-01-19 06:00:00,0.7903,0.7903,0.7891,0.7894,980460000.0
2007-01-19 07:00:00,0.7893,0.7901,0.7888,0.7897,1332420000.0
2007-01-19 08:00:00,0.7899,0.7902,0.7883,0.7884,1106160000.0
2007-01-19 09:00:00,0.7885,0.7888,0.7877,0.7879,930180000.0
2007-01-19 10:00:00,0.788,0.7881,0.7875,0.7881,955320000.0
2007-01-19 11:00:00,0.7882,0.7886,0.7864,0.7866,1055880000.0
2007-01-19 12:00:00,0.7867,0.7874,0.7861,0.7874,955320000.0
2007-01-19 13:00:00,0.7873,0.7881,0.7871,0.7876,502800000.0
2007-01-19 14:00:00,0.7875,0.7882,0.7874,0.7881,1030740000.0
2007-01-19 15:00:00,0.788,0.7881,0.7871,0.7874,1005600000.0
2007-01-19 16:00:00,0.7873,0.7886,0.7864,0.7885,1357560000.0
2007-01-19 17:00:00,0.7886,0.7894,0.7882,0.7891,1206720000.0
2007-01-19 18:00:00,0.7892,0.7895,0.789,0.7892,779340000.0
2007-01-19 19:00:00,0.7891,0.7892,0.7888,0.7891,578220000.0
2007-01-19 20:00:00,0.789,0.7895,0.7889,0.7894,553080000.0
2007-01-19 21:00:00,0.7895,0.7897,0.7892,0.7895,477660000.0
2007-01-19 22:00:00,0.7896,0.79,0.7895,0.7895,402240000.0
2007-01-22 00:00:00,0.7889,0.789,0.7885,0.7888,427380000.0
2007-01-22 01:00:00,0.7887,0.7905,0.7886,0.7899,1005600000.0
2007-01-22 02:00:00,0.79,0.79,0.7895,0.7895,402240000.0
2007-01-22 03:00:00,0.7896,0.7902,0.7895,0.7895,326820000.0
2007-01-22 04:00:00,0.7896,0.7896,0.7894,0.7896,326820000.0
2007-01-22 05:00:00,0.7895,0.79,0.7894,0.7896,477660000.0
2007-01-22 06:00:00,0.7895,0.7896,0.7888,0.7889,377100000.0
2007-01-22 07:00:00,0.789,0.7899,0.789,0.7895,502800000.0
2007-01-22 08:00:00,0.7896,0.7902,0.7895,0.7897,804480000.0
2007-01-22 09:00:00,0.7899,0.7901,0.7893,0.7895,703920000.0
2007-01-22 10:00:00,0.7896,0.7902,0.7888,0.7889,804480000.0
2007-01-22 11:00:00,0.7888,0.7892,0.7884,0.7885,603360000.0
2007-01-22 12:00:00,0.7886,0.7895,0.7886,0.7894,553080000.0
2007-01-22 13:00:00,0.7893,0.7903,0.7889,0.7894,1030740000.0
2007-01-22 14:00:00,0.7895,0.7895,0.7887,0.7888,804480000.0
2007-01-22 15:00:00,0.7889,0.7895,0.7888,0.7892,1055880000.0
2007-01-22 16:00:00,0.7891,0.7893,0.7881,0.7891,779340000.0
2007-01-22 17:00:00,0.7892,0.7896,0.7887,0.789,1055880000.0
2007-01-22 18:00:00,0.7891,0.7891,0.7877,0.7879,980460000.0
2007-01-22 19:00:00,0.7877,0.7883,0.7874,0.7875,829620000.0
2007-01-22 20:00:00,0.7876,0.7884,0.7876,0.7882,829620000.0
2007-01-22 21:00:00,0.7883,0.7884,0.7873,0.7876,603360000.0
2007-01-22 22:00:00,0.7877,0.788,0.7872,0.7872,553080000.0
2007-01-22 23:00:00,0.7873,0.7877,0.7871,0.7875,703920000.0
2007-01-23 00:00:00,0.7874,0.7881,0.7872,0.7877,628500000.0
2007-01-23 01:00:00,0.7879,0.7884,0.7876,0.7883,553080000.0
2007-01-23 02:00:00,0.7882,0.7885,0.7879,0.7881,553080000.0
2007-01-23 03:00:00,0.7883,0.7887,0.7882,0.7882,427380000.0
2007-01-23 04:00:00,0.7884,0.7886,0.7882,0.7883,301680000.0
2007-01-23 05:00:00,0.7884,0.7888,0.7883,0.7887,251400000.0
2007-01-23 06:00:00,0.7886,0.7889,0.7885,0.7885,351960000.0
2007-01-23 07:00:00,0.7884,0.789,0.7881,0.7889,377100000.0
2007-01-23 08:00:00,0.7888,0.7893,0.7885,0.7888,854760000.0
2007-01-23 09:00:00,0.7887,0.7895,0.7887,0.7891,955320000.0
2007-01-23 10:00:00,0.7892,0.7915,0.7892,0.7915,1131300000.0
2007-01-23 11:00:00,0.7916,0.792,0.7911,0.7916,854760000.0
2007-01-23 12:00:00,0.7915,0.792,0.7915,0.792,678780000.0
2007-01-23 13:00:00,0.7919,0.7934,0.7919,0.7931,1181580000.0
2007-01-23 14:00:00,0.7932,0.7936,0.7929,0.7933,829620000.0
2007-01-23 15:00:00,0.7932,0.7933,0.7923,0.7928,930180000.0
2007-01-23 16:00:00,0.7929,0.7933,0.7924,0.7926,930180000.0
2007-01-23 17:00:00,0.7928,0.7929,0.7917,0.7917,980460000.0
2007-01-23 18:00:00,0.7919,0.7922,0.7914,0.7917,930180000.0
2007-01-23 19:00:00,0.7919,0.792,0.791,0.7915,427380000.0
2007-01-23 20:00:00,0.7916,0.7925,0.7916,0.7924,754200000.0
2007-01-23 21:00:00,0.7925,0.7925,0.792,0.7922,854760000.0
2007-01-23 22:00:00,0.7923,0.7927,0.792,0.7927,754200000.0
2007-01-23 23:00:00,0.7926,0.7927,0.7919,0.7924,502800000.0
2007-01-24 00:00:00,0.7926,0.7926,0.7917,0.792,578220000.0
2007-01-24 01:00:00,0.7919,0.7924,0.7843,0.7856,1106160000.0
2007-01-24 02:00:00,0.7855,0.7858,0.7829,0.7835,1131300000.0
2007-01-24 03:00:00,0.7836,0.784,0.7828,0.7834,1081020000.0
2007-01-24 04:00:00,0.7833,0.7839,0.7828,0.7828,905040000.0
2007-01-24 05:00:00,0.7829,0.7836,0.7824,0.7835,829620000.0
2007-01-24 06:00:00,0.7836,0.784,0.7832,0.7834,854760000.0
2007-01-24 07:00:00,0.7833,0.7833,0.7815,0.7821,1231860000.0
2007-01-24 08:00:00,0.782,0.7828,0.7818,0.782,1206720000.0
2007-01-24 09:00:00,0.7821,0.7827,0.7811,0.7816,1307280000.0
2007-01-24 10:00:00,0.7815,0.7833,0.7815,0.7826,1257000000.0
2007-01-24 11:00:00,0.7827,0.7841,0.7823,0.7826,1257000000.0
2007-01-24 12:00:00,0.7827,0.7843,0.7827,0.7841,829620000.0
2007-01-24 13:00:00,0.7842,0.7842,0.7826,0.7828,1030740000.0
2007-01-24 14:00:00,0.7827,0.7829,0.7812,0.7819,1231860000.0
2007-01-24 15:00:00,0.782,0.7821,0.7799,0.7804,1332420000.0
2007-01-24 16:00:00,0.7805,0.7808,0.779,0.7808,1357560000.0
2007-01-24 17:00:00,0.7809,0.7821,0.7807,0.7815,1206720000.0
2007-01-24 18:00:00,0.7814,0.7815,0.7808,0.7815,1156440000.0
2007-01-24 19:00:00,0.7814,0.7814,0.7809,0.781,729060000.0
2007-01-24 20:00:00,0.7809,0.7811,0.7801,0.7804,1055880000.0
2007-01-24 21:00:00,0.7811,0.7815,0.7798,0.7815,1231860000.0
2007-01-24 22:00:00,0.7816,0.7821,0.7809,0.7811,955320000.0
2007-01-24 23:00:00,0.781,0.7816,0.7807,0.7814,905040000.0
2007-01-25 00:00:00,0.7815,0.7815,0.7804,0.7805,703920000.0
2007-01-25 01:00:00,0.7804,0.7804,0.7788,0.7791,1055880000.0
2007-01-25 02:00:00,0.7793,0.78,0.7791,0.78,729060000.0
2007-01-25 03:00:00,0.7799,0.7803,0.7791,0.7791,1181580000.0
2007-01-25 04:00:00,0.7792,0.7794,0.7783,0.7792,879900000.0
2007-01-25 05:00:00,0.7793,0.7801,0.7792,0.7794,703920000.0
2007-01-25 06:00:00,0.7793,0.7806,0.7789,0.7792,1005600000.0
2007-01-25 07:00:00,0.7794,0.7795,0.7782,0.7784,1005600000.0
2007-01-25 08:00:00,0.7783,0.7801,0.7783,0.7798,1382700000.0
2007-01-25 09:00:00,0.7799,0.7806,0.7794,0.7795,1156440000.0
2007-01-25 10:00:00,0.7794,0.7796,0.7784,0.7785,1030740000.0
2007-01-25 11:00:00,0.7786,0.7799,0.7782,0.7795,1131300000.0
2007-01-25 12:00:00,0.7794,0.781,0.7794,0.7807,1181580000.0
2007-01-25 13:00:00,0.7806,0.781,0.7799,0.7801,653640000.0
2007-01-25 14:00:00,0.7799,0.7802,0.7784,0.7785,1181580000.0
2007-01-25 15:00:00,0.7784,0.7789,0.7773,0.7783,1282140000.0
2007-01-25 16:00:00,0.7782,0.7785,0.7775,0.7783,1081020000.0
2007-01-25 17:00:00,0.7784,0.7785,0.7766,0.7772,1181580000.0
2007-01-25 18:00:00,0.7773,0.7774,0.7767,0.7769,1030740000.0
2007-01-25 19:00:00,0.777,0.777,0.7759,0.7759,905040000.0
2007-01-25 20:00:00,0.776,0.776,0.7727,0.7734,1407840000.0
2007-01-25 21:00:00,0.7735,0.7737,0.773,0.7732,779340000.0
2007-01-25 22:00:00,0.7731,0.7733,0.7727,0.773,653640000.0
2007-01-25 23:00:00,0.7729,0.7731,0.7727,0.7728,402240000.0
2007-01-26 00:00:00,0.7727,0.7737,0.7724,0.7731,477660000.0
2007-01-26 01:00:00,0.7732,0.7735,0.7725,0.7734,628500000.0
2007-01-26 02:00:00,0.7735,0.7741,0.7732,0.7735,628500000.0
2007-01-26 03:00:00,0.7738,0.7743,0.7737,0.7738,603360000.0
2007-01-26 04:00:00,0.7739,0.7743,0.7737,0.7743,653640000.0
2007-01-26 05:00:00,0.7742,0.7746,0.7741,0.7744,477660000.0
2007-01-26 06:00:00,0.7743,0.7747,0.7741,0.7743,553080000.0
2007-01-26 07:00:00,0.7744,0.7747,0.7739,0.7744,578220000.0
2007-01-26 08:00:00,0.7743,0.7748,0.7739,0.7739,804480000.0
2007-01-26 09:00:00,0.774,0.774,0.7727,0.7734,905040000.0
2007-01-26 10:00:00,0.7735,0.7744,0.7731,0.7739,779340000.0
2007-01-26 11:00:00,0.7741,0.7745,0.7733,0.7735,729060000.0
2007-01-26 12:00:00,0.7734,0.7739,0.773,0.7732,879900000.0
2007-01-26 13:00:00,0.7733,0.7735,0.7727,0.7733,754200000.0
2007-01-26 14:00:00,0.7731,0.7735,0.7718,0.7735,1332420000.0
2007-01-26 15:00:00,0.7734,0.774,0.7724,0.7725,1156440000.0
2007-01-26 16:00:00,0.7726,0.7737,0.7722,0.7725,1231860000.0
2007-01-26 17:00:00,0.7726,0.7732,0.7719,0.7722,1005600000.0
2007-01-26 18:00:00,0.7723,0.7743,0.7722,0.7733,879900000.0
2007-01-26 19:00:00,0.7734,0.7734,0.7724,0.7725,754200000.0
2007-01-26 20:00:00,0.7724,0.7732,0.7724,0.7727,703920000.0
2007-01-26 21:00:00,0.7728,0.7734,0.7727,0.7732,703920000.0
2007-01-26 22:00:00,0.7731,0.7738,0.7731,0.7734,527940000.0
2007-01-29 00:00:00,0.7738,0.774,0.7734,0.774,502800000.0
2007-01-29 01:00:00,0.7739,0.7739,0.7728,0.7728,553080000.0
2007-01-29 02:00:00,0.7727,0.7727,0.7722,0.7725,854760000.0
2007-01-29 03:00:00,0.7726,0.7733,0.7724,0.7731,326820000.0
2007-01-29 04:00:00,0.773,0.7734,0.7729,0.7734,653640000.0
2007-01-29 05:00:00,0.7733,0.774,0.7733,0.7737,402240000.0
2007-01-29 06:00:00,0.7738,0.7742,0.7734,0.7739,628500000.0
2007-01-29 07:00:00,0.7738,0.7741,0.7735,0.7735,729060000.0
2007-01-29 08:00:00,0.7737,0.7738,0.7732,0.7733,729060000.0
2007-01-29 09:00:00,0.7734,0.7734,0.7726,0.7726,804480000.0
2007-01-29 10:00:00,0.7725,0.7738,0.7723,0.7735,905040000.0
2007-01-29 11:00:00,0.7737,0.7741,0.7731,0.7731,703920000.0
2007-01-29 12:00:00,0.7732,0.7735,0.7729,0.7729,703920000.0
2007-01-29 13:00:00,0.7731,0.7732,0.7722,0.7723,628500000.0
2007-01-29 14:00:00,0.7722,0.7724,0.7709,0.7712,955320000.0
2007-01-29 15:00:00,0.7711,0.7718,0.7707,0.7717,930180000.0
2007-01-29 16:00:00,0.7714,0.772,0.7712,0.7718,779340000.0
2007-01-29 17:00:00,0.7716,0.7725,0.7714,0.7724,879900000.0
2007-01-29 18:00:00,0.7723,0.7729,0.7712,0.7714,1055880000.0
2007-01-29 19:00:00,0.7713,0.7715,0.771,0.771,653640000.0
2007-01-29 20:00:00,0.7711,0.7715,0.771,0.7712,729060000.0
2007-01-29 21:00:00,0.7711,0.7715,0.7711,0.7711,578220000.0
2007-01-29 22:00:00,0.7712,0.7723,0.7711,0.7722,703920000.0
2007-01-29 23:00:00,0.7721,0.7728,0.7718,0.7727,603360000.0
2007-01-30 00:00:00,0.7728,0.773,0.7723,0.7724,477660000.0
2007-01-30 01:00:00,0.7725,0.7728,0.7714,0.772,754200000.0
2007-01-30 02:00:00,0.7719,0.773,0.7719,0.773,628500000.0
2007-01-30 03:00:00,0.7731,0.7734,0.773,0.7731,452520000.0
2007-01-30 04:00:00,0.7732,0.7734,0.7726,0.7726,553080000.0
2007-01-30 05:00:00,0.7725,0.7731,0.7725,0.773,578220000.0
2007-01-30 06:00:00,0.7729,0.773,0.7725,0.7725,502800000.0
2007-01-30 07:00:00,0.7724,0.7733,0.7724,0.7731,653640000.0
2007-01-30 08:00:00,0.7732,0.7734,0.7724,0.773,1106160000.0
2007-01-30 09:00:00,0.7729,0.7732,0.7724,0.7727,905040000.0
2007-01-30 10:00:00,0.7726,0.7727,0.7714,0.7715,905040000.0
2007-01-30 11:00:00,0.7717,0.7728,0.7717,0.7724,729060000.0
2007-01-30 12:00:00,0.7725,0.7726,0.7723,0.7723,226260000.0
2007-01-30 13:00:00,0.7724,0.773,0.7723,0.7729,779340000.0
2007-01-30 14:00:00,0.773,0.773,0.7704,0.7704,1055880000.0
2007-01-30 15:00:00,0.7703,0.7711,0.7701,0.7704,1131300000.0
2007-01-30 16:00:00,0.7703,0.7726,0.7701,0.7722,1282140000.0
2007-01-30 17:00:00,0.7721,0.7724,0.7714,0.7721,955320000.0
2007-01-30 18:00:00,0.772,0.7725,0.7718,0.772,804480000.0
2007-01-30 19:00:00,0.7721,0.7724,0.7715,0.7724,703920000.0
2007-01-30 20:00:00,0.7723,0.7725,0.7717,0.7718,829620000.0
2007-01-30 21:00:00,0.7717,0.7726,0.7714,0.7723,980460000.0
2007-01-30 22:00:00,0.7722,0.7724,0.7717,0.7722,653640000.0
2007-01-30 23:00:00,0.7721,0.7722,0.7714,0.7717,678780000.0
2007-01-31 00:00:00,0.7715,0.7722,0.7713,0.7714,804480000.0
2007-01-31 01:00:00,0.7712,0.7721,0.7712,0.7717,578220000.0
2007-01-31 02:00:00,0.7718,0.7724,0.7715,0.7722,829620000.0
2007-01-31 03:00:00,0.7721,0.7722,0.7719,0.772,301680000.0
2007-01-31 04:00:00,0.7721,0.7723,0.7719,0.7723,351960000.0
2007-01-31 05:00:00,0.7724,0.7725,0.7715,0.7719,578220000.0
2007-01-31 06:00:00,0.772,0.7722,0.7715,0.7721,829620000.0
2007-01-31 07:00:00,0.7722,0.7726,0.772,0.7724,603360000.0
2007-01-31 08:00:00,0.7723,0.7724,0.7705,0.771,1231860000.0
2007-01-31 09:00:00,0.7709,0.7714,0.7697,0.7704,1206720000.0
2007-01-31 10:00:00,0.7703,0.7709,0.77,0.7705,1030740000.0
2007-01-31 11:00:00,0.7706,0.7717,0.7704,0.7713,879900000.0
2007-01-31 12:00:00,0.7714,0.7718,0.771,0.7714,779340000.0
2007-01-31 13:00:00,0.7713,0.772,0.771,0.7717,829620000.0
2007-01-31 14:00:00,0.7718,0.7719,0.7698,0.7703,1156440000.0
2007-01-31 15:00:00,0.7704,0.7723,0.7703,0.7717,1407840000.0
2007-01-31 16:00:00,0.7715,0.7753,0.7713,0.7744,1357560000.0
2007-01-31 17:00:00,0.7745,0.7753,0.7734,0.7738,1332420000.0
2007-01-31 18:00:00,0.7739,0.7742,0.7733,0.7737,804480000.0
2007-01-31 19:00:00,0.7735,0.774,0.7734,0.7738,578220000.0
2007-01-31 20:00:00,0.7739,0.7766,0.7736,0.7752,1407840000.0
2007-01-31 21:00:00,0.7753,0.7765,0.7752,0.7763,804480000.0
2007-01-31 22:00:00,0.7764,0.7768,0.7762,0.7767,829620000.0
2007-01-31 23:00:00,0.7768,0.7768,0.7761,0.7762,377100000.0
2007-02-01 00:00:00,0.7763,0.7765,0.7753,0.7754,527940000.0
2007-02-01 01:00:00,0.7755,0.7755,0.7749,0.775,779340000.0
2007-02-01 02:00:00,0.7751,0.7756,0.7747,0.7748,779340000.0
2007-02-01 03:00:00,0.7749,0.7753,0.7745,0.7751,854760000.0
2007-02-01 04:00:00,0.7749,0.7753,0.7748,0.7751,628500000.0
2007-02-01 05:00:00,0.775,0.7754,0.7749,0.7749,502800000.0
2007-02-01 06:00:00,0.775,0.7751,0.774,0.7747,703920000.0
2007-02-01 07:00:00,0.7746,0.7747,0.7734,0.7742,1030740000.0
2007-02-01 08:00:00,0.7744,0.7752,0.7737,0.7747,1030740000.0
2007-02-01 09:00:00,0.7746,0.7755,0.7745,0.7754,879900000.0
2007-02-01 10:00:00,0.7756,0.776,0.7753,0.7759,930180000.0
2007-02-01 11:00:00,0.7756,0.7759,0.775,0.7756,603360000.0
2007-02-01 12:00:00,0.7755,0.776,0.7754,0.7755,879900000.0
2007-02-01 13:00:00,0.7756,0.7761,0.7752,0.7758,502800000.0
2007-02-01 14:00:00,0.7756,0.7763,0.7745,0.775,1156440000.0
2007-02-01 15:00:00,0.7749,0.776,0.7747,0.7755,980460000.0
2007-02-01 16:00:00,0.7757,0.776,0.7744,0.7749,1206720000.0
2007-02-01 17:00:00,0.7748,0.7749,0.7737,0.7743,1231860000.0
2007-02-01 18:00:00,0.7744,0.7752,0.7734,0.7735,980460000.0
2007-02-01 19:00:00,0.7737,0.7743,0.7734,0.7742,628500000.0
2007-02-01 20:00:00,0.7743,0.7744,0.7735,0.7738,578220000.0
2007-02-01 21:00:00,0.7739,0.7741,0.7734,0.7734,653640000.0
2007-02-01 22:00:00,0.7735,0.7742,0.7735,0.7739,502800000.0
2007-02-01 23:00:00,0.774,0.7746,0.7737,0.7741,502800000.0
2007-02-02 00:00:00,0.774,0.7741,0.7733,0.7737,578220000.0
2007-02-02 01:00:00,0.7738,0.7741,0.772,0.7723,804480000.0
2007-02-02 02:00:00,0.7722,0.7724,0.772,0.7723,326820000.0
2007-02-02 03:00:00,0.7724,0.7728,0.7722,0.7727,402240000.0
2007-02-02 04:00:00,0.7728,0.7729,0.7726,0.7726,427380000.0
2007-02-02 05:00:00,0.7725,0.7728,0.7724,0.7728,326820000.0
2007-02-02 06:00:00,0.7727,0.7727,0.7723,0.7725,377100000.0
2007-02-02 07:00:00,0.7724,0.7727,0.7723,0.7724,703920000.0
2007-02-02 08:00:00,0.7722,0.7725,0.7714,0.7715,1156440000.0
2007-02-02 09:00:00,0.7717,0.7723,0.7717,0.772,804480000.0
2007-02-02 10:00:00,0.7722,0.7723,0.7717,0.7721,628500000.0
2007-02-02 11:00:00,0.7722,0.7728,0.7722,0.7724,678780000.0
2007-02-02 12:00:00,0.7723,0.7734,0.7721,0.7731,829620000.0
2007-02-02 13:00:00,0.7732,0.7741,0.7731,0.7735,703920000.0
2007-02-02 14:00:00,0.7738,0.7755,0.7732,0.7745,1206720000.0
2007-02-02 15:00:00,0.7746,0.7746,0.7721,0.7727,1458120000.0
2007-02-02 16:00:00,0.7726,0.775,0.772,0.7747,1332420000.0
2007-02-02 17:00:00,0.7748,0.775,0.7741,0.7743,1206720000.0
2007-02-02 18:00:00,0.7744,0.7748,0.7739,0.7743,905040000.0
2007-02-02 19:00:00,0.7744,0.7744,0.7741,0.7741,628500000.0
2007-02-02 20:00:00,0.774,0.7746,0.7739,0.7743,905040000.0
2007-02-02 21:00:00,0.7744,0.7749,0.7743,0.7746,578220000.0
2007-02-02 22:00:00,0.7745,0.7751,0.7745,0.7747,452520000.0
2007-02-05 00:00:00,0.7738,0.7744,0.7737,0.7741,653640000.0
2007-02-05 01:00:00,0.7742,0.7751,0.7725,0.7727,955320000.0
2007-02-05 02:00:00,0.7728,0.7739,0.7727,0.7734,603360000.0
2007-02-05 03:00:00,0.7735,0.7737,0.773,0.7732,678780000.0
2007-02-05 04:00:00,0.7733,0.7734,0.7732,0.7733,201120000.0
2007-02-05 05:00:00,0.7732,0.7734,0.7731,0.7731,251400000.0
2007-02-05 06:00:00,0.773,0.773,0.7727,0.7729,150840000.0
2007-02-05 07:00:00,0.773,0.7737,0.7727,0.7734,527940000.0
2007-02-05 08:00:00,0.7735,0.7745,0.7734,0.7742,603360000.0
2007-02-05 09:00:00,0.7744,0.7749,0.7742,0.7746,678780000.0
2007-02-05 10:00:00,0.7747,0.7748,0.7739,0.7743,754200000.0
2007-02-05 11:00:00,0.7744,0.7745,0.7738,0.7739,452520000.0
2007-02-05 12:00:00,0.7738,0.7746,0.7738,0.7744,402240000.0
2007-02-05 13:00:00,0.7743,0.7745,0.7739,0.7744,653640000.0
2007-02-05 14:00:00,0.7745,0.7747,0.7739,0.7746,930180000.0
2007-02-05 15:00:00,0.7745,0.776,0.774,0.7749,955320000.0
2007-02-05 16:00:00,0.7752,0.7765,0.7745,0.7758,955320000.0
2007-02-05 17:00:00,0.7756,0.7766,0.7751,0.7765,1257000000.0
2007-02-05 18:00:00,0.7766,0.7766,0.7761,0.7765,980460000.0
2007-02-05 19:00:00,0.7764,0.7766,0.7763,0.7763,553080000.0
2007-02-05 20:00:00,0.7764,0.7764,0.7759,0.776,703920000.0
2007-02-05 21:00:00,0.7758,0.776,0.7756,0.7756,578220000.0
2007-02-05 22:00:00,0.7755,0.776,0.7752,0.7752,452520000.0
2007-02-05 23:00:00,0.7753,0.7758,0.7751,0.7756,553080000.0
2007-02-06 00:00:00,0.7758,0.7759,0.7754,0.7758,427380000.0
2007-02-06 01:00:00,0.7759,0.7759,0.7752,0.7753,427380000.0
2007-02-06 02:00:00,0.7754,0.7754,0.7751,0.7751,427380000.0
2007-02-06 03:00:00,0.775,0.7751,0.7747,0.7751,226260000.0
2007-02-06 04:00:00,0.775,0.7751,0.7747,0.7747,351960000.0
2007-02-06 05:00:00,0.7748,0.775,0.7746,0.7747,276540000.0
2007-02-06 06:00:00,0.7746,0.775,0.7744,0.7744,402240000.0
2007-02-06 07:00:00,0.7745,0.7746,0.7742,0.7744,502800000.0
2007-02-06 08:00:00,0.7745,0.7754,0.7744,0.7752,829620000.0
2007-02-06 09:00:00,0.7753,0.7755,0.7743,0.7753,754200000.0
2007-02-06 10:00:00,0.7754,0.7755,0.7749,0.7753,527940000.0
2007-02-06 11:00:00,0.7752,0.7755,0.7743,0.7743,1055880000.0
2007-02-06 12:00:00,0.7742,0.7751,0.7742,0.7751,653640000.0
2007-02-06 13:00:00,0.7752,0.7761,0.7752,0.7755,703920000.0
2007-02-06 14:00:00,0.7758,0.7781,0.7755,0.7769,1231860000.0
2007-02-06 15:00:00,0.7768,0.7774,0.7768,0.7774,980460000.0
2007-02-06 16:00:00,0.7773,0.7773,0.7765,0.7766,930180000.0
2007-02-06 17:00:00,0.7765,0.7768,0.7762,0.7766,955320000.0
2007-02-06 18:00:00,0.7765,0.7767,0.7762,0.7764,754200000.0
2007-02-06 19:00:00,0.7765,0.7773,0.7764,0.7772,729060000.0
2007-02-06 20:00:00,0.7773,0.7775,0.7771,0.7775,553080000.0
2007-02-06 21:00:00,0.7774,0.7776,0.7772,0.7774,477660000.0
2007-02-06 22:00:00,0.7775,0.778,0.7772,0.7773,402240000.0
2007-02-06 23:00:00,0.7774,0.7777,0.7769,0.7774,527940000.0
2007-02-07 00:00:00,0.7773,0.7781,0.777,0.7772,628500000.0
2007-02-07 01:00:00,0.7771,0.7772,0.7763,0.7763,452520000.0
2007-02-07 02:00:00,0.7762,0.7765,0.7758,0.7764,553080000.0
2007-02-07 03:00:00,0.7765,0.7767,0.7763,0.7763,377100000.0
2007-02-07 04:00:00,0.7764,0.7773,0.7763,0.7768,628500000.0
2007-02-07 05:00:00,0.7769,0.777,0.7765,0.7767,502800000.0
2007-02-07 06:00:00,0.7769,0.7781,0.7768,0.7776,653640000.0
2007-02-07 07:00:00,0.7775,0.7779,0.777,0.777,628500000.0
2007-02-07 08:00:00,0.7771,0.7782,0.7771,0.7778,1005600000.0
2007-02-07 09:00:00,0.778,0.7783,0.7773,0.7779,779340000.0
2007-02-07 10:00:00,0.778,0.7782,0.7772,0.7772,678780000.0
2007-02-07 11:00:00,0.7773,0.7779,0.777,0.7774,804480000.0
2007-02-07 12:00:00,0.7776,0.7778,0.7773,0.7776,452520000.0
2007-02-07 13:00:00,0.7775,0.7781,0.7774,0.7775,703920000.0
2007-02-07 14:00:00,0.7776,0.7785,0.7775,0.778,955320000.0
2007-02-07 15:00:00,0.7781,0.7781,0.7776,0.7778,804480000.0
2007-02-07 16:00:00,0.7779,0.7784,0.7775,0.7782,854760000.0
2007-02-07 17:00:00,0.7783,0.7786,0.7781,0.7783,1055880000.0
2007-02-07 18:00:00,0.7784,0.7784,0.7779,0.7781,754200000.0
2007-02-07 19:00:00,0.778,0.7782,0.7779,0.7781,377100000.0
2007-02-07 20:00:00,0.7782,0.7782,0.7773,0.7779,829620000.0
2007-02-07 21:00:00,0.7778,0.7782,0.7778,0.7782,678780000.0
2007-02-07 22:00:00,0.7781,0.7789,0.7779,0.7786,804480000.0
2007-02-07 23:00:00,0.7785,0.7794,0.7781,0.779,628500000.0
2007-02-08 00:00:00,0.7791,0.7795,0.7787,0.7791,879900000.0
2007-02-08 01:00:00,0.7793,0.7805,0.7764,0.78,1206720000.0
2007-02-08 02:00:00,0.7799,0.7808,0.779,0.7804,980460000.0
2007-02-08 03:00:00,0.7805,0.7807,0.7801,0.7805,653640000.0
2007-02-08 04:00:00,0.7806,0.7812,0.7804,0.781,527940000.0
2007-02-08 05:00:00,0.7811,0.7814,0.7806,0.7814,553080000.0
2007-02-08 06:00:00,0.7813,0.7813,0.7807,0.7811,603360000.0
2007-02-08 07:00:00,0.7809,0.7811,0.7806,0.7806,703920000.0
2007-02-08 08:00:00,0.7805,0.781,0.7795,0.7801,980460000.0
2007-02-08 09:00:00,0.7802,0.7802,0.7788,0.7791,879900000.0
2007-02-08 10:00:00,0.7792,0.7795,0.7789,0.7794,628500000.0
2007-02-08 11:00:00,0.7793,0.7793,0.7782,0.7785,879900000.0
2007-02-08 12:00:00,0.7786,0.7794,0.7786,0.7791,678780000.0
2007-02-08 13:00:00,0.7789,0.7792,0.7781,0.7789,1156440000.0
2007-02-08 14:00:00,0.7788,0.7804,0.7787,0.7794,1030740000.0
2007-02-08 15:00:00,0.7795,0.7808,0.7795,0.7804,1357560000.0
2007-02-08 16:00:00,0.7805,0.7812,0.78,0.7802,1332420000.0
2007-02-08 17:00:00,0.7803,0.7812,0.7803,0.781,1231860000.0
2007-02-08 18:00:00,0.7811,0.7813,0.7809,0.7812,1030740000.0
2007-02-08 19:00:00,0.7811,0.7814,0.781,0.7813,1307280000.0
2007-02-08 20:00:00,0.7812,0.7816,0.7809,0.7814,1081020000.0
2007-02-08 21:00:00,0.7815,0.7818,0.7814,0.7814,452520000.0
2007-02-08 22:00:00,0.7813,0.7818,0.7809,0.7813,653640000.0
2007-02-08 23:00:00,0.7814,0.7815,0.781,0.7813,326820000.0
2007-02-09 00:00:00,0.7814,0.7815,0.7811,0.7812,527940000.0
2007-02-09 01:00:00,0.7814,0.782,0.7813,0.7814,578220000.0
2007-02-09 02:00:00,0.7813,0.7813,0.7803,0.7809,603360000.0
2007-02-09 03:00:00,0.781,0.7811,0.7802,0.7805,427380000.0
2007-02-09 04:00:00,0.7804,0.7806,0.7801,0.7802,427380000.0
2007-02-09 05:00:00,0.7804,0.7806,0.7803,0.7804,502800000.0
2007-02-09 06:00:00,0.7803,0.7804,0.78,0.78,477660000.0
2007-02-09 07:00:00,0.7799,0.7805,0.7799,0.7803,477660000.0
2007-02-09 08:00:00,0.7804,0.7804,0.7786,0.7787,955320000.0
2007-02-09 09:00:00,0.7788,0.7795,0.7785,0.7793,955320000.0
2007-02-09 10:00:00,0.7792,0.7794,0.7788,0.779,729060000.0
2007-02-09 11:00:00,0.7791,0.7791,0.7783,0.7784,1030740000.0
2007-02-09 12:00:00,0.7783,0.7784,0.7765,0.7769,980460000.0
2007-02-09 13:00:00,0.7771,0.7772,0.7752,0.7759,1357560000.0
2007-02-09 14:00:00,0.7758,0.7766,0.7757,0.7759,1282140000.0
2007-02-09 15:00:00,0.776,0.7767,0.7754,0.7759,879900000.0
2007-02-09 16:00:00,0.7756,0.7763,0.7751,0.7763,804480000.0
2007-02-09 17:00:00,0.7762,0.7765,0.7756,0.7763,879900000.0
2007-02-09 18:00:00,0.7764,0.7773,0.7763,0.7773,955320000.0
2007-02-09 19:00:00,0.7772,0.7772,0.7767,0.7769,628500000.0
2007-02-09 20:00:00,0.777,0.7771,0.776,0.7766,754200000.0
2007-02-09 21:00:00,0.7765,0.7771,0.7761,0.7768,703920000.0
2007-02-09 22:00:00,0.7769,0.777,0.7761,0.7762,653640000.0
2007-02-12 00:00:00,0.7769,0.7775,0.7768,0.7772,502800000.0
2007-02-12 01:00:00,0.7773,0.7774,0.7734,0.774,980460000.0
2007-02-12 02:00:00,0.7741,0.7745,0.7739,0.7741,628500000.0
2007-02-12 03:00:00,0.774,0.7743,0.7738,0.774,326820000.0
2007-02-12 04:00:00,0.7741,0.7743,0.7739,0.774,578220000.0
2007-02-12 05:00:00,0.7739,0.7741,0.7735,0.7737,628500000.0
2007-02-12 06:00:00,0.7738,0.7744,0.7735,0.7744,427380000.0
2007-02-12 07:00:00,0.7742,0.7751,0.7742,0.775,955320000.0
2007-02-12 08:00:00,0.7751,0.7752,0.7742,0.7745,729060000.0
2007-02-12 09:00:00,0.7744,0.7746,0.773,0.7735,854760000.0
2007-02-12 10:00:00,0.7734,0.7735,0.7722,0.7726,779340000.0
2007-02-12 11:00:00,0.7725,0.7733,0.7722,0.773,930180000.0
2007-02-12 12:00:00,0.7731,0.7734,0.7728,0.7732,578220000.0
2007-02-12 13:00:00,0.7731,0.7735,0.7729,0.7734,854760000.0
2007-02-12 14:00:00,0.7735,0.7744,0.7727,0.7727,1005600000.0
2007-02-12 15:00:00,0.7729,0.7729,0.772,0.7725,905040000.0
2007-02-12 16:00:00,0.7724,0.7725,0.7718,0.7722,1005600000.0
2007-02-12 17:00:00,0.7723,0.7728,0.772,0.7724,779340000.0
2007-02-12 18:00:00,0.7723,0.773,0.7723,0.7723,653640000.0
2007-02-12 19:00:00,0.7724,0.7724,0.7719,0.772,829620000.0
2007-02-12 20:00:00,0.7719,0.7719,0.7712,0.7714,628500000.0
2007-02-12 21:00:00,0.7712,0.7718,0.7711,0.7717,477660000.0
2007-02-12 22:00:00,0.7715,0.7718,0.7713,0.7714,477660000.0
2007-02-12 23:00:00,0.7715,0.7717,0.7712,0.7714,377100000.0
2007-02-13 00:00:00,0.7715,0.7722,0.7714,0.7717,578220000.0
2007-02-13 01:00:00,0.7715,0.7717,0.7709,0.771,1081020000.0
2007-02-13 02:00:00,0.7709,0.7723,0.7707,0.7718,527940000.0
2007-02-13 03:00:00,0.7719,0.7725,0.7717,0.772,754200000.0
2007-02-13 04:00:00,0.7721,0.7725,0.7719,0.7722,477660000.0
2007-02-13 05:00:00,0.7724,0.773,0.7724,0.773,578220000.0
2007-02-13 06:00:00,0.7731,0.7737,0.773,0.7735,477660000.0
2007-02-13 07:00:00,0.7734,0.7737,0.7732,0.7734,578220000.0
2007-02-13 08:00:00,0.7737,0.7741,0.773,0.774,1005600000.0
2007-02-13 09:00:00,0.7739,0.7742,0.7734,0.7735,829620000.0
2007-02-13 10:00:00,0.7734,0.7738,0.7731,0.7735,502800000.0
2007-02-13 11:00:00,0.7734,0.7749,0.7734,0.7744,905040000.0
2007-02-13 12:00:00,0.7743,0.7749,0.7741,0.7747,930180000.0
2007-02-13 13:00:00,0.7746,0.7751,0.7737,0.7738,1156440000.0
2007-02-13 14:00:00,0.7739,0.7764,0.7739,0.7761,1257000000.0
2007-02-13 15:00:00,0.776,0.7767,0.7755,0.7762,1081020000.0
2007-02-13 16:00:00,0.7763,0.7766,0.7754,0.7755,854760000.0
2007-02-13 17:00:00,0.7754,0.7773,0.7754,0.7772,1055880000.0
2007-02-13 18:00:00,0.7771,0.7783,0.777,0.7781,980460000.0
2007-02-13 19:00:00,0.7782,0.7782,0.7778,0.778,351960000.0
2007-02-13 20:00:00,0.7781,0.7795,0.7779,0.7793,980460000.0
2007-02-13 21:00:00,0.7792,0.7793,0.7788,0.7793,729060000.0
2007-02-13 22:00:00,0.7794,0.7794,0.7791,0.7794,804480000.0
2007-02-13 23:00:00,0.7793,0.7793,0.7787,0.7789,427380000.0
2007-02-14 00:00:00,0.779,0.7791,0.7785,0.7786,477660000.0
2007-02-14 01:00:00,0.7787,0.7793,0.7785,0.7789,1055880000.0
2007-02-14 02:00:00,0.7788,0.7793,0.7785,0.7792,980460000.0
2007-02-14 03:00:00,0.7791,0.7794,0.779,0.7794,905040000.0
2007-02-14 04:00:00,0.7793,0.7806,0.7793,0.7801,1106160000.0
2007-02-14 05:00:00,0.7802,0.7807,0.7796,0.7798,1156440000.0
2007-02-14 06:00:00,0.7796,0.7801,0.7792,0.7794,804480000.0
2007-02-14 07:00:00,0.7795,0.7808,0.7794,0.7807,804480000.0
2007-02-14 08:00:00,0.7806,0.7823,0.7804,0.7819,1357560000.0
2007-02-14 09:00:00,0.7818,0.7825,0.7815,0.7825,905040000.0
2007-02-14 10:00:00,0.7826,0.7827,0.7819,0.7819,1055880000.0
2007-02-14 11:00:00,0.7818,0.7827,0.7811,0.7811,930180000.0
2007-02-14 12:00:00,0.7813,0.7818,0.7809,0.7812,1005600000.0
2007-02-14 13:00:00,0.7811,0.7818,0.7807,0.7812,729060000.0
2007-02-14 14:00:00,0.7811,0.7824,0.7809,0.7821,1005600000.0
2007-02-14 15:00:00,0.7822,0.7833,0.7819,0.7832,829620000.0
2007-02-14 16:00:00,0.7834,0.7849,0.7832,0.7833,1257000000.0
2007-02-14 17:00:00,0.7834,0.7836,0.7829,0.783,1131300000.0
2007-02-14 18:00:00,0.7831,0.7835,0.783,0.7831,804480000.0
2007-02-14 19:00:00,0.7832,0.7834,0.7828,0.7833,905040000.0
2007-02-14 20:00:00,0.7834,0.784,0.7833,0.7835,804480000.0
2007-02-14 21:00:00,0.7834,0.7838,0.7833,0.7835,653640000.0
2007-02-14 22:00:00,0.7836,0.784,0.7833,0.7835,477660000.0
2007-02-14 23:00:00,0.7836,0.7836,0.7831,0.7832,251400000.0
2007-02-15 00:00:00,0.7833,0.7834,0.7829,0.7833,578220000.0
2007-02-15 01:00:00,0.7834,0.7835,0.7824,0.7828,955320000.0
2007-02-15 02:00:00,0.7827,0.7834,0.7826,0.7832,879900000.0
2007-02-15 03:00:00,0.783,0.7832,0.7827,0.7829,452520000.0
2007-02-15 04:00:00,0.783,0.7834,0.7828,0.7832,377100000.0
2007-02-15 05:00:00,0.7833,0.7838,0.7831,0.7836,477660000.0
2007-02-15 06:00:00,0.7838,0.784,0.7835,0.7838,703920000.0
2007-02-15 07:00:00,0.7839,0.7845,0.7836,0.7843,854760000.0
2007-02-15 08:00:00,0.7842,0.7847,0.7834,0.7846,930180000.0
2007-02-15 09:00:00,0.7845,0.7848,0.7834,0.7843,930180000.0
2007-02-15 10:00:00,0.7842,0.7846,0.7835,0.7844,779340000.0
2007-02-15 11:00:00,0.7843,0.7846,0.7838,0.7846,829620000.0
2007-02-15 12:00:00,0.7845,0.7855,0.7844,0.7855,754200000.0
2007-02-15 13:00:00,0.7854,0.7855,0.7847,0.7855,1156440000.0
2007-02-15 14:00:00,0.7853,0.7856,0.7848,0.7853,1257000000.0
2007-02-15 15:00:00,0.7854,0.7863,0.7852,0.786,1382700000.0
2007-02-15 16:00:00,0.7859,0.7862,0.7846,0.7847,1282140000.0
2007-02-15 17:00:00,0.7845,0.7849,0.7834,0.7843,1458120000.0
2007-02-15 18:00:00,0.7844,0.785,0.7838,0.784,1407840000.0
2007-02-15 19:00:00,0.7836,0.7843,0.7834,0.7839,1282140000.0
2007-02-15 20:00:00,0.784,0.7847,0.7838,0.7847,1156440000.0
2007-02-15 21:00:00,0.7846,0.785,0.7842,0.7844,628500000.0
2007-02-15 22:00:00,0.7845,0.7847,0.7842,0.7842,502800000.0
2007-02-15 23:00:00,0.7841,0.7843,0.7835,0.7836,653640000.0
2007-02-16 00:00:00,0.7835,0.7836,0.7832,0.7833,452520000.0
2007-02-16 01:00:00,0.7834,0.7842,0.7833,0.7839,553080000.0
2007-02-16 02:00:00,0.7838,0.7853,0.7838,0.7849,603360000.0
2007-02-16 03:00:00,0.7848,0.7848,0.7843,0.7845,477660000.0
2007-02-16 04:00:00,0.7844,0.7848,0.7842,0.7845,553080000.0
2007-02-16 05:00:00,0.7846,0.7851,0.7842,0.7844,578220000.0
2007-02-16 06:00:00,0.7843,0.7847,0.7842,0.7844,527940000.0
2007-02-16 07:00:00,0.7845,0.7848,0.7845,0.7846,452520000.0
2007-02-16 08:00:00,0.7845,0.7851,0.7844,0.7845,729060000.0
2007-02-16 09:00:00,0.7844,0.7847,0.784,0.7843,930180000.0
2007-02-16 10:00:00,0.7842,0.7844,0.7836,0.784,527940000.0
2007-02-16 11:00:00,0.7841,0.7841,0.7835,0.7841,653640000.0
2007-02-16 12:00:00,0.784,0.7842,0.7832,0.7841,1005600000.0
2007-02-16 13:00:00,0.7842,0.7848,0.7841,0.7846,754200000.0
2007-02-16 14:00:00,0.7848,0.7859,0.7844,0.7852,1106160000.0
2007-02-16 15:00:00,0.7851,0.7854,0.7839,0.7851,980460000.0
2007-02-16 16:00:00,0.7853,0.7853,0.784,0.7845,905040000.0
2007-02-16 17:00:00,0.7844,0.7869,0.7844,0.7866,1055880000.0
2007-02-16 18:00:00,0.7865,0.7869,0.7862,0.7867,477660000.0
2007-02-16 19:00:00,0.7866,0.7868,0.7865,0.7866,527940000.0
2007-02-16 20:00:00,0.7865,0.7868,0.7865,0.7868,251400000.0
2007-02-16 21:00:00,0.7869,0.7869,0.7867,0.7868,251400000.0
2007-02-16 22:00:00,0.7866,0.7871,0.7866,0.7868,477660000.0
2007-02-19 00:00:00,0.7869,0.7877,0.7867,0.7872,930180000.0
2007-02-19 01:00:00,0.7873,0.7879,0.7869,0.7874,653640000.0
2007-02-19 02:00:00,0.7873,0.7879,0.7873,0.7875,377100000.0
2007-02-19 03:00:00,0.7873,0.7879,0.7873,0.7875,477660000.0
2007-02-19 04:00:00,0.7876,0.788,0.7875,0.7877,703920000.0
2007-02-19 05:00:00,0.7876,0.7877,0.7872,0.7874,452520000.0
2007-02-19 06:00:00,0.7875,0.7879,0.7874,0.7876,427380000.0
2007-02-19 07:00:00,0.7875,0.7883,0.7873,0.7881,653640000.0
2007-02-19 08:00:00,0.7883,0.7886,0.787,0.7876,930180000.0
2007-02-19 09:00:00,0.7875,0.7876,0.787,0.7871,427380000.0
2007-02-19 10:00:00,0.787,0.787,0.7861,0.7868,527940000.0
2007-02-19 11:00:00,0.7867,0.7867,0.7845,0.7847,955320000.0
2007-02-19 12:00:00,0.7846,0.7853,0.7845,0.785,703920000.0
2007-02-19 13:00:00,0.7849,0.7853,0.7848,0.7851,578220000.0
2007-02-19 14:00:00,0.7854,0.7855,0.7849,0.7852,502800000.0
2007-02-19 15:00:00,0.7851,0.7862,0.7851,0.7862,678780000.0
2007-02-19 16:00:00,0.7861,0.7863,0.7855,0.7861,754200000.0
2007-02-19 17:00:00,0.786,0.7864,0.786,0.7861,905040000.0
2007-02-19 18:00:00,0.7862,0.7867,0.7861,0.7867,854760000.0
2007-02-19 19:00:00,0.7866,0.7868,0.7864,0.7868,351960000.0
2007-02-19 20:00:00,0.787,0.7872,0.7865,0.7867,477660000.0
2007-02-19 21:00:00,0.7866,0.7871,0.7866,0.7871,301680000.0
2007-02-19 22:00:00,0.787,0.7871,0.7862,0.7863,402240000.0
2007-02-19 23:00:00,0.7862,0.7864,0.7855,0.786,477660000.0
2007-02-20 00:00:00,0.7861,0.7863,0.7855,0.786,402240000.0
2007-02-20 01:00:00,0.7861,0.7863,0.7855,0.7855,477660000.0
2007-02-20 02:00:00,0.7856,0.7865,0.7855,0.7864,628500000.0
2007-02-20 03:00:00,0.7865,0.7869,0.7858,0.7864,703920000.0
2007-02-20 04:00:00,0.7866,0.7869,0.7865,0.7867,301680000.0
2007-02-20 05:00:00,0.7866,0.7869,0.7866,0.7866,276540000.0
2007-02-20 06:00:00,0.7867,0.7867,0.7863,0.7865,351960000.0
2007-02-20 07:00:00,0.7864,0.7864,0.786,0.7863,326820000.0
2007-02-20 08:00:00,0.7862,0.7867,0.7855,0.7855,804480000.0
2007-02-20 09:00:00,0.7854,0.7855,0.785,0.7853,854760000.0
2007-02-20 10:00:00,0.7854,0.7865,0.7853,0.7864,653640000.0
2007-02-20 11:00:00,0.7863,0.7863,0.7853,0.7855,603360000.0
2007-02-20 12:00:00,0.7854,0.7863,0.7854,0.7863,628500000.0
2007-02-20 13:00:00,0.7862,0.7866,0.786,0.7862,628500000.0
2007-02-20 14:00:00,0.7861,0.7869,0.786,0.7864,678780000.0
2007-02-20 15:00:00,0.7863,0.7863,0.7854,0.7861,829620000.0
2007-02-20 16:00:00,0.7858,0.7863,0.7853,0.7855,879900000.0
2007-02-20 17:00:00,0.7854,0.7858,0.7849,0.7849,779340000.0
2007-02-20 18:00:00,0.785,0.7855,0.7849,0.7855,678780000.0
2007-02-20 19:00:00,0.7854,0.7856,0.7851,0.7853,553080000.0
2007-02-20 20:00:00,0.7854,0.7859,0.7851,0.7856,301680000.0
2007-02-20 21:00:00,0.7855,0.7859,0.7855,0.7858,603360000.0
2007-02-20 22:00:00,0.7855,0.7861,0.7855,0.7861,377100000.0
2007-02-20 23:00:00,0.7862,0.7863,0.786,0.7862,377100000.0
2007-02-21 00:00:00,0.7861,0.7881,0.7851,0.7875,980460000.0
2007-02-21 01:00:00,0.7873,0.788,0.7869,0.7877,678780000.0
2007-02-21 02:00:00,0.7879,0.7879,0.7871,0.7875,452520000.0
2007-02-21 03:00:00,0.7876,0.7881,0.7866,0.7867,779340000.0
2007-02-21 04:00:00,0.7869,0.7879,0.7861,0.7865,879900000.0
2007-02-21 05:00:00,0.7866,0.7872,0.7862,0.7871,703920000.0
2007-02-21 06:00:00,0.787,0.7879,0.7867,0.7876,980460000.0
2007-02-21 07:00:00,0.7877,0.788,0.7872,0.7877,678780000.0
2007-02-21 08:00:00,0.7876,0.7895,0.7873,0.7889,1231860000.0
2007-02-21 09:00:00,0.789,0.7895,0.7883,0.7892,930180000.0
2007-02-21 10:00:00,0.7891,0.7899,0.789,0.7894,854760000.0
2007-02-21 11:00:00,0.7895,0.7895,0.7891,0.7894,829620000.0
2007-02-21 12:00:00,0.7895,0.7895,0.7883,0.7889,930180000.0
2007-02-21 13:00:00,0.7888,0.7893,0.7887,0.7893,527940000.0
2007-02-21 14:00:00,0.7892,0.7901,0.7884,0.7886,1231860000.0
2007-02-21 15:00:00,0.7887,0.7895,0.7883,0.789,1106160000.0
2007-02-21 16:00:00,0.7889,0.7898,0.7887,0.7894,1307280000.0
2007-02-21 17:00:00,0.7892,0.7903,0.7892,0.7898,1432980000.0
2007-02-21 18:00:00,0.7897,0.7908,0.7895,0.7907,1407840000.0
2007-02-21 19:00:00,0.7906,0.7909,0.7902,0.7906,1257000000.0
2007-02-21 20:00:00,0.7907,0.7912,0.7905,0.7912,1106160000.0
2007-02-21 21:00:00,0.7911,0.7913,0.7909,0.7911,1030740000.0
2007-02-21 22:00:00,0.7912,0.7919,0.791,0.7915,1257000000.0
2007-02-21 23:00:00,0.7916,0.7917,0.791,0.7911,703920000.0
2007-02-22 00:00:00,0.7913,0.7913,0.7906,0.7906,276540000.0
2007-02-22 01:00:00,0.7907,0.7914,0.7906,0.7911,779340000.0
2007-02-22 02:00:00,0.791,0.7911,0.7905,0.7909,603360000.0
2007-02-22 03:00:00,0.7908,0.7909,0.7901,0.7905,703920000.0
2007-02-22 04:00:00,0.7906,0.7911,0.7904,0.791,603360000.0
2007-02-22 05:00:00,0.7911,0.7912,0.7906,0.7908,351960000.0
2007-02-22 06:00:00,0.7907,0.791,0.7906,0.7909,326820000.0
2007-02-22 07:00:00,0.7908,0.7909,0.7904,0.7909,276540000.0
2007-02-22 08:00:00,0.791,0.7911,0.7889,0.7891,854760000.0
2007-02-22 09:00:00,0.789,0.7892,0.7874,0.7877,1081020000.0
2007-02-22 10:00:00,0.7879,0.7886,0.7879,0.7881,729060000.0
2007-02-22 11:00:00,0.788,0.7884,0.7875,0.7876,578220000.0
2007-02-22 12:00:00,0.7877,0.7882,0.7873,0.7882,603360000.0
2007-02-22 13:00:00,0.7884,0.7886,0.7881,0.7885,628500000.0
2007-02-22 14:00:00,0.7887,0.7893,0.7885,0.7888,1055880000.0
2007-02-22 15:00:00,0.7887,0.7897,0.7886,0.7892,879900000.0
2007-02-22 16:00:00,0.7894,0.7894,0.7884,0.7886,779340000.0
2007-02-22 17:00:00,0.7887,0.7903,0.7887,0.7892,1181580000.0
2007-02-22 18:00:00,0.7891,0.7897,0.7885,0.7889,980460000.0
2007-02-22 19:00:00,0.789,0.7894,0.7886,0.7889,628500000.0
2007-02-22 20:00:00,0.7888,0.7894,0.7888,0.7888,804480000.0
2007-02-22 21:00:00,0.7889,0.7889,0.7884,0.7885,578220000.0
2007-02-22 22:00:00,0.7884,0.7889,0.7884,0.7889,527940000.0
2007-02-22 23:00:00,0.7888,0.789,0.7884,0.7889,527940000.0
2007-02-23 00:00:00,0.789,0.7891,0.7887,0.789,427380000.0
2007-02-23 01:00:00,0.7891,0.7891,0.7884,0.7885,377100000.0
2007-02-23 02:00:00,0.7884,0.7885,0.788,0.7881,452520000.0
2007-02-23 03:00:00,0.7882,0.7885,0.7882,0.7884,427380000.0
2007-02-23 04:00:00,0.7885,0.7886,0.7884,0.7884,402240000.0
2007-02-23 05:00:00,0.7883,0.7885,0.7881,0.7882,351960000.0
2007-02-23 06:00:00,0.7883,0.7885,0.7881,0.7884,402240000.0
2007-02-23 07:00:00,0.7883,0.7887,0.7882,0.7886,603360000.0
2007-02-23 08:00:00,0.7885,0.7895,0.7885,0.789,1055880000.0
2007-02-23 09:00:00,0.7891,0.7892,0.7887,0.7891,779340000.0
2007-02-23 10:00:00,0.789,0.789,0.7884,0.7886,578220000.0
2007-02-23 11:00:00,0.7887,0.7895,0.7887,0.7894,603360000.0
2007-02-23 12:00:00,0.7893,0.7894,0.7889,0.789,477660000.0
2007-02-23 13:00:00,0.7889,0.7895,0.7882,0.7892,628500000.0
2007-02-23 14:00:00,0.7894,0.7901,0.789,0.7897,678780000.0
2007-02-23 15:00:00,0.7896,0.7915,0.7896,0.7911,1307280000.0
2007-02-23 16:00:00,0.7912,0.792,0.7907,0.7907,1081020000.0
2007-02-23 17:00:00,0.7906,0.792,0.7906,0.7915,1081020000.0
2007-02-23 18:00:00,0.7916,0.7921,0.7915,0.792,402240000.0
2007-02-23 19:00:00,0.7921,0.7921,0.7917,0.7919,477660000.0
2007-02-23 20:00:00,0.792,0.792,0.7915,0.7917,628500000.0
2007-02-23 21:00:00,0.7919,0.7919,0.7915,0.7916,628500000.0
2007-02-23 22:00:00,0.7915,0.7921,0.7913,0.7915,653640000.0
2007-02-26 00:00:00,0.7917,0.7921,0.7914,0.792,477660000.0
2007-02-26 01:00:00,0.7921,0.7925,0.7919,0.7922,653640000.0
2007-02-26 02:00:00,0.7921,0.7922,0.7919,0.792,578220000.0
2007-02-26 03:00:00,0.7921,0.7924,0.7919,0.7921,402240000.0
2007-02-26 04:00:00,0.792,0.7923,0.7919,0.7921,402240000.0
2007-02-26 05:00:00,0.7922,0.7922,0.7915,0.7916,527940000.0
2007-02-26 06:00:00,0.7917,0.7922,0.7917,0.7922,653640000.0
2007-02-26 07:00:00,0.7923,0.7923,0.792,0.7921,603360000.0
2007-02-26 08:00:00,0.7922,0.7923,0.7917,0.792,829620000.0
2007-02-26 09:00:00,0.7919,0.7923,0.7912,0.7912,653640000.0
2007-02-26 10:00:00,0.7911,0.7921,0.791,0.7919,578220000.0
2007-02-26 11:00:00,0.7916,0.7925,0.7915,0.7922,804480000.0
2007-02-26 12:00:00,0.7923,0.7924,0.7917,0.792,377100000.0
2007-02-26 13:00:00,0.7921,0.7925,0.7915,0.7924,678780000.0
2007-02-26 14:00:00,0.7923,0.793,0.7917,0.7928,729060000.0
2007-02-26 15:00:00,0.7927,0.7937,0.7926,0.7935,905040000.0
2007-02-26 16:00:00,0.7936,0.7939,0.7929,0.7931,879900000.0
2007-02-26 17:00:00,0.793,0.7934,0.7926,0.7928,905040000.0
2007-02-26 18:00:00,0.7929,0.793,0.7919,0.7921,1005600000.0
2007-02-26 19:00:00,0.7922,0.7924,0.7919,0.7923,603360000.0
2007-02-26 20:00:00,0.7924,0.7937,0.7923,0.7936,829620000.0
2007-02-26 21:00:00,0.7937,0.7937,0.7933,0.7935,527940000.0
2007-02-26 22:00:00,0.7934,0.7943,0.7933,0.7933,527940000.0
2007-02-26 23:00:00,0.7932,0.7936,0.7931,0.7935,452520000.0
2007-02-27 00:00:00,0.7934,0.7939,0.7934,0.7936,301680000.0
2007-02-27 01:00:00,0.7937,0.7941,0.7934,0.7934,502800000.0
2007-02-27 02:00:00,0.7935,0.7935,0.793,0.7931,452520000.0
2007-02-27 03:00:00,0.7932,0.7939,0.7932,0.7937,301680000.0
2007-02-27 04:00:00,0.7939,0.7941,0.7935,0.7939,427380000.0
2007-02-27 05:00:00,0.794,0.7942,0.7935,0.7936,377100000.0
2007-02-27 06:00:00,0.7937,0.7944,0.7936,0.7942,553080000.0
2007-02-27 07:00:00,0.7941,0.7942,0.7934,0.7935,729060000.0
2007-02-27 08:00:00,0.7934,0.7935,0.791,0.7917,1156440000.0
2007-02-27 09:00:00,0.7916,0.7944,0.7916,0.7931,1282140000.0
2007-02-27 10:00:00,0.793,0.793,0.7915,0.7925,1181580000.0
2007-02-27 11:00:00,0.7924,0.7932,0.7923,0.7931,1081020000.0
2007-02-27 12:00:00,0.793,0.7933,0.7916,0.7916,1131300000.0
2007-02-27 13:00:00,0.7917,0.7923,0.7915,0.7918,1106160000.0
2007-02-27 14:00:00,0.7919,0.793,0.7919,0.792,1357560000.0
2007-02-27 15:00:00,0.7921,0.7921,0.7907,0.7918,1432980000.0
2007-02-27 16:00:00,0.7919,0.7927,0.7909,0.7923,1357560000.0
2007-02-27 17:00:00,0.7922,0.7933,0.792,0.793,1081020000.0
2007-02-27 18:00:00,0.7931,0.7934,0.7924,0.7927,879900000.0
2007-02-27 19:00:00,0.7928,0.7929,0.7914,0.7916,930180000.0
2007-02-27 20:00:00,0.7917,0.7917,0.7904,0.7905,1307280000.0
2007-02-27 21:00:00,0.7904,0.7905,0.7872,0.7876,1508400000.0
2007-02-27 22:00:00,0.7875,0.7881,0.7872,0.7876,955320000.0
2007-02-27 23:00:00,0.7875,0.7884,0.7871,0.7872,1181580000.0
2007-02-28 00:00:00,0.7873,0.7873,0.7853,0.7857,1382700000.0
2007-02-28 01:00:00,0.7856,0.7874,0.7856,0.7866,1407840000.0
2007-02-28 02:00:00,0.7865,0.7877,0.7862,0.7873,1307280000.0
2007-02-28 03:00:00,0.7874,0.7876,0.7866,0.7868,1030740000.0
2007-02-28 04:00:00,0.7867,0.7874,0.7866,0.7873,854760000.0
2007-02-28 05:00:00,0.7874,0.7881,0.7873,0.7877,1030740000.0
2007-02-28 06:00:00,0.7876,0.7881,0.787,0.7873,1106160000.0
2007-02-28 07:00:00,0.7872,0.7882,0.7865,0.7873,1382700000.0
2007-02-28 08:00:00,0.7872,0.7883,0.7861,0.7881,1357560000.0
2007-02-28 09:00:00,0.788,0.7881,0.7864,0.7871,1407840000.0
2007-02-28 10:00:00,0.7872,0.7887,0.787,0.7882,1307280000.0
2007-02-28 11:00:00,0.7883,0.7885,0.7872,0.7879,1156440000.0
2007-02-28 12:00:00,0.7878,0.7884,0.7871,0.7871,1005600000.0
2007-02-28 13:00:00,0.7872,0.7875,0.7865,0.787,1282140000.0
2007-02-28 14:00:00,0.7871,0.789,0.787,0.7884,1332420000.0
2007-02-28 15:00:00,0.7885,0.7887,0.7875,0.7878,1483260000.0
2007-02-28 16:00:00,0.7881,0.7883,0.7869,0.788,1483260000.0
2007-02-28 17:00:00,0.7879,0.789,0.7877,0.789,1458120000.0
2007-02-28 18:00:00,0.7889,0.7893,0.7883,0.7888,1106160000.0
2007-02-28 19:00:00,0.7887,0.7887,0.7879,0.7882,1005600000.0
2007-02-28 20:00:00,0.7881,0.7883,0.7875,0.7877,729060000.0
2007-02-28 21:00:00,0.7878,0.7883,0.7874,0.7877,1181580000.0
2007-02-28 22:00:00,0.7878,0.788,0.7872,0.7877,930180000.0
2007-02-28 23:00:00,0.7879,0.788,0.7872,0.7875,930180000.0
2007-03-01 00:00:00,0.7876,0.7876,0.7867,0.7868,879900000.0
2007-03-01 01:00:00,0.7869,0.7872,0.7866,0.7872,1055880000.0
2007-03-01 02:00:00,0.7871,0.7871,0.7862,0.7862,1131300000.0
2007-03-01 03:00:00,0.786,0.7867,0.7856,0.7866,1257000000.0
2007-03-01 04:00:00,0.7865,0.7867,0.7859,0.786,628500000.0
2007-03-01 05:00:00,0.7859,0.7862,0.7855,0.7859,930180000.0
2007-03-01 06:00:00,0.7858,0.7867,0.7858,0.7865,879900000.0
2007-03-01 07:00:00,0.7864,0.7864,0.7854,0.7855,1081020000.0
2007-03-01 08:00:00,0.7854,0.7869,0.7847,0.7867,1307280000.0
2007-03-01 09:00:00,0.7868,0.7877,0.7866,0.7872,1282140000.0
2007-03-01 10:00:00,0.7873,0.7883,0.7869,0.7876,1181580000.0
2007-03-01 11:00:00,0.7875,0.7877,0.787,0.7871,1081020000.0
2007-03-01 12:00:00,0.787,0.787,0.7863,0.7868,1206720000.0
2007-03-01 13:00:00,0.7867,0.7871,0.7852,0.7854,1357560000.0
2007-03-01 14:00:00,0.7855,0.787,0.7849,0.7866,1483260000.0
2007-03-01 15:00:00,0.7865,0.7868,0.7843,0.7848,1357560000.0
2007-03-01 16:00:00,0.7847,0.7864,0.7846,0.7849,1508400000.0
2007-03-01 17:00:00,0.7848,0.7863,0.784,0.7861,1307280000.0
2007-03-01 18:00:00,0.7862,0.7863,0.7847,0.7852,1106160000.0
2007-03-01 19:00:00,0.785,0.7853,0.7844,0.7849,1081020000.0
2007-03-01 20:00:00,0.785,0.7853,0.7843,0.7851,1005600000.0
2007-03-01 21:00:00,0.7852,0.7856,0.7847,0.7849,980460000.0
2007-03-01 22:00:00,0.7851,0.7853,0.7841,0.7841,452520000.0
2007-03-01 23:00:00,0.7839,0.7844,0.7835,0.7841,653640000.0
2007-03-02 00:00:00,0.784,0.7848,0.7839,0.7848,527940000.0
2007-03-02 01:00:00,0.7847,0.7861,0.7846,0.7852,1055880000.0
2007-03-02 02:00:00,0.7851,0.7856,0.7848,0.7848,678780000.0
2007-03-02 03:00:00,0.7849,0.7851,0.7844,0.7845,553080000.0
2007-03-02 04:00:00,0.7846,0.785,0.7844,0.7848,578220000.0
2007-03-02 05:00:00,0.7849,0.7852,0.7848,0.7848,301680000.0
2007-03-02 06:00:00,0.7849,0.7851,0.7844,0.7848,628500000.0
2007-03-02 07:00:00,0.7849,0.7849,0.7831,0.7832,1307280000.0
2007-03-02 08:00:00,0.7833,0.7842,0.7826,0.784,1357560000.0
2007-03-02 09:00:00,0.7839,0.784,0.7825,0.7832,1332420000.0
2007-03-02 10:00:00,0.7833,0.7837,0.7825,0.7827,1307280000.0
2007-03-02 11:00:00,0.7828,0.7835,0.7825,0.7831,930180000.0
2007-03-02 12:00:00,0.7832,0.7832,0.782,0.7824,955320000.0
2007-03-02 13:00:00,0.7823,0.7831,0.7816,0.7829,1005600000.0
2007-03-02 14:00:00,0.7828,0.7832,0.7815,0.7826,1181580000.0
2007-03-02 15:00:00,0.7825,0.7839,0.7825,0.7833,1156440000.0
2007-03-02 16:00:00,0.7832,0.7839,0.7825,0.7834,1131300000.0
2007-03-02 17:00:00,0.7833,0.7842,0.7829,0.7832,1005600000.0
2007-03-02 18:00:00,0.7831,0.7835,0.7828,0.7828,1181580000.0
2007-03-02 19:00:00,0.7829,0.7831,0.7823,0.7829,829620000.0
2007-03-02 20:00:00,0.7828,0.7828,0.7819,0.782,955320000.0
2007-03-02 21:00:00,0.7821,0.7822,0.7816,0.7818,779340000.0
2007-03-02 22:00:00,0.7819,0.782,0.781,0.782,553080000.0
2007-03-05 00:00:00,0.7818,0.7822,0.7796,0.7796,829620000.0
2007-03-05 01:00:00,0.7793,0.7796,0.7781,0.7782,1206720000.0
2007-03-05 02:00:00,0.7781,0.7786,0.775,0.7756,1231860000.0
2007-03-05 03:00:00,0.7757,0.777,0.7756,0.7764,930180000.0
2007-03-05 04:00:00,0.7763,0.7771,0.7761,0.777,829620000.0
2007-03-05 05:00:00,0.7771,0.7771,0.7761,0.7765,829620000.0
2007-03-05 06:00:00,0.7767,0.7778,0.776,0.7764,955320000.0
2007-03-05 07:00:00,0.7761,0.7767,0.7752,0.7753,779340000.0
2007-03-05 08:00:00,0.7756,0.7761,0.7743,0.7756,1257000000.0
2007-03-05 09:00:00,0.7757,0.7764,0.7742,0.7752,1206720000.0
2007-03-05 10:00:00,0.7753,0.776,0.7746,0.7756,1030740000.0
2007-03-05 11:00:00,0.7754,0.7756,0.7731,0.7741,1282140000.0
2007-03-05 12:00:00,0.7739,0.7745,0.7735,0.7745,1106160000.0
2007-03-05 13:00:00,0.7746,0.7752,0.7743,0.7749,1131300000.0
2007-03-05 14:00:00,0.775,0.775,0.7732,0.7732,1282140000.0
2007-03-05 15:00:00,0.7731,0.7735,0.7717,0.7728,1282140000.0
2007-03-05 16:00:00,0.7729,0.7746,0.7725,0.7732,1181580000.0
2007-03-05 17:00:00,0.7731,0.7743,0.7725,0.7725,1181580000.0
2007-03-05 18:00:00,0.7727,0.7729,0.7713,0.7713,1282140000.0
2007-03-05 19:00:00,0.7714,0.7724,0.7713,0.7718,729060000.0
2007-03-05 20:00:00,0.7716,0.7717,0.7703,0.7703,1156440000.0
2007-03-05 21:00:00,0.7704,0.7709,0.7703,0.7707,729060000.0
2007-03-05 22:00:00,0.7706,0.7707,0.7699,0.77,1005600000.0
2007-03-05 23:00:00,0.7702,0.7702,0.7681,0.7682,1005600000.0
2007-03-06 00:00:00,0.7681,0.7695,0.768,0.7695,1231860000.0
2007-03-06 01:00:00,0.7693,0.7732,0.7692,0.7718,1382700000.0
2007-03-06 02:00:00,0.7717,0.7729,0.7716,0.7724,1156440000.0
2007-03-06 03:00:00,0.7725,0.7746,0.7723,0.7742,1206720000.0
2007-03-06 04:00:00,0.7739,0.7745,0.7735,0.7745,1030740000.0
2007-03-06 05:00:00,0.7746,0.7746,0.7735,0.7735,930180000.0
2007-03-06 06:00:00,0.7734,0.7743,0.7732,0.7742,779340000.0
2007-03-06 07:00:00,0.7741,0.7743,0.7738,0.7738,1131300000.0
2007-03-06 08:00:00,0.7739,0.7753,0.7735,0.7752,854760000.0
2007-03-06 09:00:00,0.7753,0.7754,0.7742,0.7743,1081020000.0
2007-03-06 10:00:00,0.7742,0.7745,0.7729,0.7742,1206720000.0
2007-03-06 11:00:00,0.7741,0.7741,0.7734,0.7735,729060000.0
2007-03-06 12:00:00,0.7734,0.7742,0.7732,0.7739,854760000.0
2007-03-06 13:00:00,0.7741,0.7741,0.7729,0.7731,905040000.0
2007-03-06 14:00:00,0.7729,0.7732,0.7717,0.772,1131300000.0
2007-03-06 15:00:00,0.7718,0.7734,0.7718,0.7728,1131300000.0
2007-03-06 16:00:00,0.7727,0.7735,0.772,0.7734,980460000.0
2007-03-06 17:00:00,0.7732,0.7738,0.7732,0.7735,1005600000.0
2007-03-06 18:00:00,0.7736,0.7739,0.7731,0.7738,804480000.0
2007-03-06 19:00:00,0.7739,0.7742,0.7735,0.7739,578220000.0
2007-03-06 20:00:00,0.7738,0.7746,0.7738,0.7743,603360000.0
2007-03-06 21:00:00,0.7742,0.775,0.7741,0.7746,854760000.0
2007-03-06 22:00:00,0.7747,0.775,0.7742,0.7749,854760000.0
2007-03-06 23:00:00,0.775,0.775,0.7739,0.7745,930180000.0
2007-03-07 00:00:00,0.7746,0.7752,0.7743,0.7745,703920000.0
2007-03-07 01:00:00,0.7746,0.7778,0.7743,0.7765,1156440000.0
2007-03-07 02:00:00,0.7764,0.7768,0.7739,0.775,1231860000.0
2007-03-07 03:00:00,0.7749,0.7754,0.7743,0.7753,678780000.0
2007-03-07 04:00:00,0.7754,0.7757,0.7746,0.7756,930180000.0
2007-03-07 05:00:00,0.7757,0.777,0.7757,0.7763,1106160000.0
2007-03-07 06:00:00,0.7764,0.7764,0.7756,0.7761,779340000.0
2007-03-07 07:00:00,0.776,0.7765,0.776,0.7761,553080000.0
2007-03-07 08:00:00,0.776,0.7768,0.7753,0.7768,1055880000.0
2007-03-07 09:00:00,0.7767,0.777,0.7761,0.7767,729060000.0
2007-03-07 10:00:00,0.7768,0.7778,0.7764,0.7778,905040000.0
2007-03-07 11:00:00,0.7779,0.779,0.7779,0.7781,1257000000.0
2007-03-07 12:00:00,0.7779,0.7785,0.7771,0.7774,854760000.0
2007-03-07 13:00:00,0.7775,0.7785,0.7774,0.7782,829620000.0
2007-03-07 14:00:00,0.7783,0.7785,0.7771,0.7785,1307280000.0
2007-03-07 15:00:00,0.7783,0.7785,0.7768,0.7768,980460000.0
2007-03-07 16:00:00,0.7767,0.7771,0.7759,0.7764,1282140000.0
2007-03-07 17:00:00,0.7765,0.7767,0.7757,0.7764,1055880000.0
2007-03-07 18:00:00,0.7765,0.7771,0.7759,0.7768,678780000.0
2007-03-07 19:00:00,0.7767,0.7781,0.7767,0.7779,729060000.0
2007-03-07 20:00:00,0.7781,0.7792,0.7778,0.7792,1005600000.0
2007-03-07 21:00:00,0.779,0.7795,0.7774,0.7778,1131300000.0
2007-03-07 22:00:00,0.7777,0.7781,0.7765,0.7768,1005600000.0
2007-03-07 23:00:00,0.7767,0.777,0.7764,0.7768,754200000.0
2007-03-08 00:00:00,0.7767,0.7768,0.775,0.7754,804480000.0
2007-03-08 01:00:00,0.7753,0.7761,0.775,0.7756,754200000.0
2007-03-08 02:00:00,0.7754,0.7761,0.7754,0.7761,779340000.0
2007-03-08 03:00:00,0.776,0.7763,0.7754,0.776,553080000.0
2007-03-08 04:00:00,0.7761,0.7761,0.7757,0.7759,703920000.0
2007-03-08 05:00:00,0.776,0.7774,0.7759,0.7771,527940000.0
2007-03-08 06:00:00,0.777,0.7774,0.7764,0.7764,854760000.0
2007-03-08 07:00:00,0.7765,0.7775,0.7764,0.7775,955320000.0
2007-03-08 08:00:00,0.7774,0.7778,0.7771,0.7774,804480000.0
2007-03-08 09:00:00,0.7772,0.7779,0.7768,0.7768,955320000.0
2007-03-08 10:00:00,0.777,0.7775,0.7768,0.7775,804480000.0
2007-03-08 11:00:00,0.7777,0.7783,0.7774,0.7778,829620000.0
2007-03-08 12:00:00,0.7775,0.7783,0.7774,0.7778,1005600000.0
2007-03-08 13:00:00,0.7777,0.7786,0.7774,0.7775,1030740000.0
2007-03-08 14:00:00,0.7774,0.7789,0.7772,0.7778,980460000.0
2007-03-08 15:00:00,0.7775,0.7781,0.7761,0.7763,1030740000.0
2007-03-08 16:00:00,0.7761,0.7764,0.7754,0.7754,879900000.0
2007-03-08 17:00:00,0.7757,0.7761,0.7753,0.7756,1231860000.0
2007-03-08 18:00:00,0.7754,0.7763,0.7753,0.7761,879900000.0
2007-03-08 19:00:00,0.7763,0.7774,0.7761,0.7774,603360000.0
2007-03-08 20:00:00,0.7775,0.7781,0.7764,0.7768,779340000.0
2007-03-08 21:00:00,0.777,0.7771,0.7763,0.7768,527940000.0
2007-03-08 22:00:00,0.777,0.7774,0.7767,0.7771,553080000.0
2007-03-08 23:00:00,0.7772,0.7779,0.7768,0.777,653640000.0
2007-03-09 00:00:00,0.7774,0.7783,0.777,0.7781,729060000.0
2007-03-09 01:00:00,0.7782,0.7795,0.7782,0.7792,930180000.0
2007-03-09 02:00:00,0.779,0.7803,0.779,0.7792,930180000.0
2007-03-09 03:00:00,0.779,0.7795,0.7786,0.7793,804480000.0
2007-03-09 04:00:00,0.7795,0.7795,0.7788,0.7789,678780000.0
2007-03-09 05:00:00,0.7788,0.7792,0.7788,0.779,452520000.0
2007-03-09 06:00:00,0.7789,0.7799,0.7788,0.7796,754200000.0
2007-03-09 07:00:00,0.7795,0.7801,0.7792,0.7797,955320000.0
2007-03-09 08:00:00,0.7799,0.7799,0.7788,0.7792,779340000.0
2007-03-09 09:00:00,0.779,0.7792,0.7779,0.7782,502800000.0
2007-03-09 10:00:00,0.7781,0.7792,0.7781,0.7783,1030740000.0
2007-03-09 11:00:00,0.7782,0.7795,0.7782,0.7793,754200000.0
2007-03-09 12:00:00,0.7792,0.7799,0.7789,0.779,628500000.0
2007-03-09 13:00:00,0.7792,0.7792,0.7785,0.7788,930180000.0
2007-03-09 14:00:00,0.7786,0.7804,0.7775,0.78,1231860000.0
2007-03-09 15:00:00,0.7799,0.7814,0.7792,0.7796,1407840000.0
2007-03-09 16:00:00,0.7795,0.7801,0.779,0.7799,1131300000.0
2007-03-09 17:00:00,0.78,0.7807,0.7797,0.7804,1131300000.0
2007-03-09 18:00:00,0.7806,0.7808,0.7803,0.7806,829620000.0
2007-03-09 19:00:00,0.7804,0.7807,0.7796,0.7799,603360000.0
2007-03-09 20:00:00,0.78,0.7801,0.7795,0.7795,754200000.0
2007-03-09 21:00:00,0.7796,0.7807,0.7796,0.7799,703920000.0
2007-03-09 22:00:00,0.78,0.78,0.7793,0.7799,603360000.0
2007-03-12 00:00:00,0.7807,0.7817,0.7799,0.7814,553080000.0
2007-03-12 01:00:00,0.7815,0.7815,0.7796,0.7801,829620000.0
2007-03-12 02:00:00,0.78,0.7813,0.78,0.7808,804480000.0
2007-03-12 03:00:00,0.7807,0.7813,0.7807,0.7807,377100000.0
2007-03-12 04:00:00,0.7806,0.7811,0.7804,0.7808,477660000.0
2007-03-12 05:00:00,0.7807,0.7813,0.7807,0.7813,703920000.0
2007-03-12 06:00:00,0.7811,0.7811,0.7808,0.7811,427380000.0
2007-03-12 07:00:00,0.7813,0.7825,0.7811,0.7822,779340000.0
2007-03-12 08:00:00,0.7821,0.7828,0.7817,0.7826,1055880000.0
2007-03-12 09:00:00,0.7825,0.7833,0.7825,0.7832,930180000.0
2007-03-12 10:00:00,0.7833,0.7843,0.7832,0.7838,1181580000.0
2007-03-12 11:00:00,0.7836,0.7843,0.7835,0.7835,854760000.0
2007-03-12 12:00:00,0.7833,0.7842,0.7832,0.7842,754200000.0
2007-03-12 13:00:00,0.7843,0.7843,0.7806,0.7817,1307280000.0
2007-03-12 14:00:00,0.7815,0.7822,0.7806,0.7818,980460000.0
2007-03-12 15:00:00,0.782,0.7825,0.7811,0.7825,1156440000.0
2007-03-12 16:00:00,0.7824,0.7838,0.7822,0.7838,1181580000.0
2007-03-12 17:00:00,0.7836,0.7842,0.7833,0.7836,930180000.0
2007-03-12 18:00:00,0.7835,0.7843,0.7833,0.784,603360000.0
2007-03-12 19:00:00,0.7842,0.7854,0.784,0.785,553080000.0
2007-03-12 20:00:00,0.7851,0.7865,0.785,0.7864,678780000.0
2007-03-12 21:00:00,0.7862,0.7865,0.7856,0.786,729060000.0
2007-03-12 22:00:00,0.7858,0.7862,0.7853,0.786,678780000.0
2007-03-12 23:00:00,0.7858,0.7871,0.7857,0.7865,879900000.0
2007-03-13 00:00:00,0.7867,0.7875,0.7854,0.7856,1005600000.0
2007-03-13 01:00:00,0.7854,0.7858,0.7851,0.7856,879900000.0
2007-03-13 02:00:00,0.7857,0.7857,0.785,0.7856,754200000.0
2007-03-13 03:00:00,0.7854,0.7857,0.7851,0.7857,804480000.0
2007-03-13 04:00:00,0.7856,0.7857,0.7853,0.7856,754200000.0
2007-03-13 05:00:00,0.7857,0.7857,0.7854,0.7857,402240000.0
2007-03-13 06:00:00,0.7858,0.7858,0.7842,0.7843,854760000.0
2007-03-13 07:00:00,0.7844,0.7846,0.7825,0.7842,1231860000.0
2007-03-13 08:00:00,0.784,0.7843,0.7836,0.7839,1005600000.0
2007-03-13 09:00:00,0.784,0.7843,0.7828,0.7829,854760000.0
2007-03-13 10:00:00,0.7831,0.7843,0.7829,0.7842,804480000.0
2007-03-13 11:00:00,0.7843,0.785,0.7839,0.7843,854760000.0
2007-03-13 12:00:00,0.7844,0.7849,0.7842,0.7847,1055880000.0
2007-03-13 13:00:00,0.7846,0.7868,0.7846,0.7865,1257000000.0
2007-03-13 14:00:00,0.7867,0.7883,0.7864,0.7878,1055880000.0
2007-03-13 15:00:00,0.7876,0.7883,0.7868,0.7875,1282140000.0
2007-03-13 16:00:00,0.7874,0.7882,0.7869,0.7871,955320000.0
2007-03-13 17:00:00,0.7869,0.7875,0.7856,0.7871,1282140000.0
2007-03-13 18:00:00,0.7872,0.788,0.7853,0.7853,1382700000.0
2007-03-13 19:00:00,0.7854,0.7856,0.7829,0.784,1282140000.0
2007-03-13 20:00:00,0.7842,0.7842,0.7825,0.7829,955320000.0
2007-03-13 21:00:00,0.7831,0.7831,0.7807,0.7815,1131300000.0
2007-03-13 22:00:00,0.7814,0.7826,0.7797,0.781,1106160000.0
2007-03-13 23:00:00,0.7808,0.7813,0.7801,0.7804,955320000.0
2007-03-14 00:00:00,0.7806,0.7814,0.7801,0.7814,754200000.0
2007-03-14 01:00:00,0.7815,0.7825,0.7814,0.7822,1257000000.0
2007-03-14 02:00:00,0.7824,0.7829,0.7815,0.7817,1206720000.0
2007-03-14 03:00:00,0.7815,0.7817,0.7808,0.7815,879900000.0
2007-03-14 04:00:00,0.7814,0.782,0.781,0.782,779340000.0
2007-03-14 05:00:00,0.7818,0.7822,0.7818,0.782,703920000.0
2007-03-14 06:00:00,0.7818,0.7822,0.7818,0.7822,326820000.0
2007-03-14 07:00:00,0.7821,0.7825,0.7811,0.7821,729060000.0
2007-03-14 08:00:00,0.7822,0.7822,0.7804,0.7814,1307280000.0
2007-03-14 09:00:00,0.7813,0.7826,0.7811,0.7824,1055880000.0
2007-03-14 10:00:00,0.7825,0.7838,0.7824,0.7828,1081020000.0
2007-03-14 11:00:00,0.7826,0.7833,0.7821,0.7822,854760000.0
2007-03-14 12:00:00,0.7824,0.7824,0.7815,0.7817,1030740000.0
2007-03-14 13:00:00,0.7818,0.7825,0.7814,0.7824,955320000.0
2007-03-14 14:00:00,0.7825,0.7847,0.7825,0.7847,1206720000.0
2007-03-14 15:00:00,0.7846,0.7874,0.7838,0.7867,1407840000.0
2007-03-14 16:00:00,0.7865,0.7871,0.7856,0.7858,1206720000.0
2007-03-14 17:00:00,0.7857,0.7862,0.784,0.7846,1206720000.0
2007-03-14 18:00:00,0.7847,0.7856,0.7844,0.7851,1106160000.0
2007-03-14 19:00:00,0.7853,0.7858,0.7846,0.7847,955320000.0
2007-03-14 20:00:00,0.7846,0.7861,0.7846,0.7856,1005600000.0
2007-03-14 21:00:00,0.7854,0.7868,0.7853,0.7865,930180000.0
2007-03-14 22:00:00,0.7867,0.7871,0.7861,0.7861,829620000.0
2007-03-14 23:00:00,0.7862,0.7871,0.7861,0.7868,1005600000.0
2007-03-15 00:00:00,0.7871,0.7872,0.7865,0.7868,879900000.0
2007-03-15 01:00:00,0.7867,0.7868,0.7847,0.7857,1156440000.0
2007-03-15 02:00:00,0.7858,0.786,0.7853,0.786,628500000.0
2007-03-15 03:00:00,0.7858,0.7865,0.7857,0.7862,879900000.0
2007-03-15 04:00:00,0.7861,0.7865,0.786,0.786,703920000.0
2007-03-15 05:00:00,0.7861,0.7862,0.786,0.786,427380000.0
2007-03-15 06:00:00,0.7861,0.7861,0.7847,0.7853,930180000.0
2007-03-15 07:00:00,0.7854,0.7857,0.7847,0.7851,729060000.0
2007-03-15 08:00:00,0.785,0.7864,0.785,0.786,678780000.0
2007-03-15 09:00:00,0.7861,0.7868,0.7856,0.7865,1131300000.0
2007-03-15 10:00:00,0.7867,0.7892,0.7861,0.7883,1156440000.0
2007-03-15 11:00:00,0.7885,0.7887,0.7875,0.7878,1231860000.0
2007-03-15 12:00:00,0.7879,0.788,0.7858,0.7862,1106160000.0
2007-03-15 13:00:00,0.7861,0.7872,0.786,0.7872,955320000.0
2007-03-15 14:00:00,0.7874,0.7886,0.7871,0.7885,1206720000.0
2007-03-15 15:00:00,0.7886,0.7889,0.7882,0.7883,1005600000.0
2007-03-15 16:00:00,0.7885,0.7887,0.7879,0.7882,930180000.0
2007-03-15 17:00:00,0.7883,0.7886,0.7874,0.7875,980460000.0
2007-03-15 18:00:00,0.7874,0.788,0.7871,0.7878,1030740000.0
2007-03-15 19:00:00,0.7876,0.7894,0.7876,0.7893,804480000.0
2007-03-15 20:00:00,0.7894,0.7894,0.7892,0.7893,452520000.0
2007-03-15 21:00:00,0.7894,0.7896,0.7892,0.7894,653640000.0
2007-03-15 22:00:00,0.7893,0.7896,0.7889,0.7889,729060000.0
2007-03-15 23:00:00,0.789,0.789,0.7876,0.7876,729060000.0
2007-03-16 00:00:00,0.7878,0.7892,0.7876,0.7887,1030740000.0
2007-03-16 01:00:00,0.7889,0.7903,0.7878,0.7896,1156440000.0
2007-03-16 02:00:00,0.7894,0.7908,0.7894,0.7908,1181580000.0
2007-03-16 03:00:00,0.7907,0.7911,0.7896,0.7901,905040000.0
2007-03-16 04:00:00,0.79,0.7914,0.79,0.7911,955320000.0
2007-03-16 05:00:00,0.791,0.7921,0.791,0.7919,879900000.0
2007-03-16 06:00:00,0.7921,0.7922,0.7911,0.7915,804480000.0
2007-03-16 07:00:00,0.7914,0.7923,0.7911,0.7922,703920000.0
2007-03-16 08:00:00,0.7923,0.7929,0.7915,0.7929,1282140000.0
2007-03-16 09:00:00,0.7928,0.794,0.7922,0.7932,1382700000.0
2007-03-16 10:00:00,0.7933,0.7954,0.793,0.795,1131300000.0
2007-03-16 11:00:00,0.7951,0.7957,0.795,0.7951,1030740000.0
2007-03-16 12:00:00,0.7953,0.7957,0.7944,0.7946,1055880000.0
2007-03-16 13:00:00,0.7944,0.7957,0.7944,0.7955,1257000000.0
2007-03-16 14:00:00,0.7954,0.7973,0.7947,0.7972,1458120000.0
2007-03-16 15:00:00,0.7971,0.7973,0.7957,0.7957,955320000.0
2007-03-16 16:00:00,0.7958,0.7962,0.7946,0.7948,1156440000.0
2007-03-16 17:00:00,0.7947,0.7957,0.7946,0.7953,1181580000.0
2007-03-16 18:00:00,0.7951,0.7955,0.7946,0.7953,804480000.0
2007-03-16 19:00:00,0.7951,0.7962,0.7947,0.7957,905040000.0
2007-03-16 20:00:00,0.7955,0.7964,0.7955,0.7957,703920000.0
2007-03-16 21:00:00,0.7955,0.7962,0.7953,0.7958,603360000.0
2007-03-16 22:00:00,0.7957,0.7957,0.7957,0.7957,25140000.0
2007-03-19 00:00:00,0.794,0.7957,0.7933,0.7955,1106160000.0
2007-03-19 01:00:00,0.7957,0.7962,0.795,0.7959,1030740000.0
2007-03-19 02:00:00,0.7961,0.7962,0.794,0.7946,1307280000.0
2007-03-19 03:00:00,0.7947,0.7951,0.7946,0.7947,653640000.0
2007-03-19 04:00:00,0.7946,0.7957,0.7946,0.7951,754200000.0
2007-03-19 05:00:00,0.7953,0.7958,0.7951,0.7955,905040000.0
2007-03-19 06:00:00,0.7954,0.7957,0.7946,0.7953,930180000.0
2007-03-19 07:00:00,0.7951,0.7962,0.7948,0.7957,1131300000.0
2007-03-19 08:00:00,0.7955,0.7957,0.7943,0.7954,879900000.0
2007-03-19 09:00:00,0.7953,0.7972,0.795,0.7969,1181580000.0
2007-03-19 10:00:00,0.7971,0.7976,0.7966,0.7972,1156440000.0
2007-03-19 11:00:00,0.7971,0.7983,0.7962,0.7976,1106160000.0
2007-03-19 12:00:00,0.7975,0.7983,0.7971,0.798,980460000.0
2007-03-19 13:00:00,0.7979,0.7993,0.7976,0.7991,1257000000.0
2007-03-19 14:00:00,0.799,0.8002,0.798,0.799,1357560000.0
2007-03-19 15:00:00,0.7991,0.7993,0.7972,0.798,955320000.0
2007-03-19 16:00:00,0.7982,0.7996,0.798,0.7993,1206720000.0
2007-03-19 17:00:00,0.7994,0.7994,0.7982,0.7983,754200000.0
2007-03-19 18:00:00,0.7982,0.7986,0.7979,0.7984,452520000.0
2007-03-19 19:00:00,0.7983,0.7993,0.798,0.7991,678780000.0
2007-03-19 20:00:00,0.799,0.7994,0.799,0.7993,351960000.0
2007-03-19 21:00:00,0.7991,0.8,0.799,0.7998,553080000.0
2007-03-19 22:00:00,0.8,0.8018,0.7998,0.8004,1307280000.0
2007-03-19 23:00:00,0.8002,0.8032,0.8001,0.8018,1282140000.0
2007-03-20 00:00:00,0.8019,0.8026,0.8009,0.8012,1131300000.0
2007-03-20 01:00:00,0.8014,0.8016,0.8001,0.8005,1156440000.0
2007-03-20 02:00:00,0.8004,0.8005,0.7962,0.7975,1282140000.0
2007-03-20 03:00:00,0.7973,0.7984,0.7965,0.7975,1206720000.0
2007-03-20 04:00:00,0.7973,0.7984,0.7972,0.7982,1005600000.0
2007-03-20 05:00:00,0.798,0.8,0.7977,0.7983,1332420000.0
2007-03-20 06:00:00,0.7984,0.8002,0.7983,0.7996,1156440000.0
2007-03-20 07:00:00,0.7994,0.7998,0.7986,0.7993,1131300000.0
2007-03-20 08:00:00,0.7994,0.7998,0.799,0.7993,1181580000.0
2007-03-20 09:00:00,0.7991,0.8005,0.7989,0.8004,1005600000.0
2007-03-20 10:00:00,0.8002,0.8008,0.799,0.8,1030740000.0
2007-03-20 11:00:00,0.8001,0.8004,0.7994,0.8002,829620000.0
2007-03-20 12:00:00,0.8001,0.8012,0.8001,0.8004,905040000.0
2007-03-20 13:00:00,0.8002,0.8005,0.7991,0.8001,1307280000.0
2007-03-20 14:00:00,0.8,0.8001,0.7993,0.7996,1282140000.0
2007-03-20 15:00:00,0.7994,0.8005,0.7993,0.7996,1131300000.0
2007-03-20 16:00:00,0.7994,0.8016,0.7993,0.8012,1030740000.0
2007-03-20 17:00:00,0.8011,0.802,0.8011,0.8019,1332420000.0
2007-03-20 18:00:00,0.8018,0.8026,0.8016,0.8026,1030740000.0
2007-03-20 19:00:00,0.8025,0.8029,0.8023,0.8027,276540000.0
2007-03-20 20:00:00,0.8026,0.8038,0.8026,0.8033,804480000.0
2007-03-20 21:00:00,0.8034,0.8036,0.8033,0.8033,754200000.0
2007-03-20 22:00:00,0.8032,0.8033,0.8026,0.8029,779340000.0
2007-03-20 23:00:00,0.803,0.8033,0.8025,0.8032,678780000.0
2007-03-21 00:00:00,0.803,0.804,0.8026,0.8036,955320000.0
2007-03-21 01:00:00,0.8034,0.8041,0.8034,0.8036,402240000.0
2007-03-21 02:00:00,0.8034,0.8036,0.8025,0.8033,603360000.0
2007-03-21 03:00:00,0.8032,0.8034,0.8026,0.8032,1005600000.0
2007-03-21 04:00:00,0.8033,0.8033,0.8018,0.8022,1005600000.0
2007-03-21 05:00:00,0.8023,0.8026,0.8016,0.8019,703920000.0
2007-03-21 06:00:00,0.802,0.8026,0.8014,0.8014,1181580000.0
2007-03-21 07:00:00,0.8015,0.8023,0.8008,0.8023,1030740000.0
2007-03-21 08:00:00,0.802,0.8022,0.8002,0.8009,1332420000.0
2007-03-21 09:00:00,0.8008,0.8011,0.8001,0.8001,1131300000.0
2007-03-21 10:00:00,0.8002,0.8025,0.8001,0.8022,980460000.0
2007-03-21 11:00:00,0.802,0.8023,0.8011,0.8019,980460000.0
2007-03-21 12:00:00,0.802,0.8023,0.8011,0.8023,829620000.0
2007-03-21 13:00:00,0.8022,0.8023,0.8011,0.8014,905040000.0
2007-03-21 14:00:00,0.8012,0.8018,0.8009,0.8016,1055880000.0
2007-03-21 15:00:00,0.8018,0.8019,0.8011,0.8011,703920000.0
2007-03-21 16:00:00,0.8012,0.8016,0.8009,0.8014,603360000.0
2007-03-21 17:00:00,0.8012,0.8015,0.8009,0.8013,804480000.0
2007-03-21 18:00:00,0.8012,0.8016,0.8011,0.8015,754200000.0
2007-03-21 19:00:00,0.8016,0.8082,0.8012,0.8078,1357560000.0
2007-03-21 20:00:00,0.8077,0.808,0.8068,0.8077,1357560000.0
2007-03-21 21:00:00,0.8076,0.8081,0.8075,0.8078,905040000.0
2007-03-21 22:00:00,0.8079,0.808,0.8074,0.8079,729060000.0
2007-03-21 23:00:00,0.8078,0.8087,0.8078,0.8084,879900000.0
2007-03-22 00:00:00,0.8083,0.8087,0.8079,0.8084,1081020000.0
2007-03-22 01:00:00,0.8083,0.8086,0.8062,0.807,1357560000.0
2007-03-22 02:00:00,0.8071,0.8071,0.8063,0.8067,1106160000.0
2007-03-22 03:00:00,0.8066,0.807,0.8061,0.8064,930180000.0
2007-03-22 04:00:00,0.8063,0.8069,0.8061,0.8066,930180000.0
2007-03-22 05:00:00,0.8065,0.8067,0.8058,0.806,729060000.0
2007-03-22 06:00:00,0.8061,0.8062,0.8058,0.8059,804480000.0
2007-03-22 07:00:00,0.8058,0.8067,0.8055,0.8062,1181580000.0
2007-03-22 08:00:00,0.8063,0.8074,0.8061,0.8064,1282140000.0
2007-03-22 09:00:00,0.8063,0.8077,0.8062,0.8074,1231860000.0
2007-03-22 10:00:00,0.8073,0.808,0.807,0.8078,1282140000.0
2007-03-22 11:00:00,0.8079,0.808,0.8062,0.8067,1030740000.0
2007-03-22 12:00:00,0.8066,0.8072,0.806,0.8071,1081020000.0
2007-03-22 13:00:00,0.807,0.8075,0.8065,0.8066,1181580000.0
2007-03-22 14:00:00,0.8067,0.8081,0.8065,0.8081,1307280000.0
2007-03-22 15:00:00,0.8082,0.809,0.8076,0.808,1257000000.0
2007-03-22 16:00:00,0.8081,0.8084,0.807,0.8081,1156440000.0
2007-03-22 17:00:00,0.8082,0.8083,0.8062,0.8062,1307280000.0
2007-03-22 18:00:00,0.8063,0.8065,0.805,0.8063,1382700000.0
2007-03-22 19:00:00,0.8064,0.8066,0.806,0.8065,879900000.0
2007-03-22 20:00:00,0.8066,0.807,0.8062,0.8065,779340000.0
2007-03-22 21:00:00,0.8066,0.8066,0.806,0.8063,628500000.0
2007-03-22 22:00:00,0.8064,0.8064,0.8055,0.8057,628500000.0
2007-03-22 23:00:00,0.8058,0.8059,0.8056,0.8056,729060000.0
2007-03-23 00:00:00,0.8057,0.8066,0.8057,0.8064,1055880000.0
2007-03-23 01:00:00,0.8065,0.8065,0.806,0.8062,1055880000.0
2007-03-23 02:00:00,0.8063,0.8068,0.8061,0.8068,1181580000.0
2007-03-23 03:00:00,0.8069,0.8075,0.8068,0.8071,1005600000.0
2007-03-23 04:00:00,0.807,0.8071,0.8048,0.8051,1357560000.0
2007-03-23 05:00:00,0.805,0.8061,0.8048,0.8054,1231860000.0
2007-03-23 06:00:00,0.8055,0.8059,0.8053,0.8055,829620000.0
2007-03-23 07:00:00,0.8054,0.8058,0.8051,0.8053,879900000.0
2007-03-23 08:00:00,0.8055,0.8066,0.8052,0.8058,1181580000.0
2007-03-23 09:00:00,0.8057,0.8069,0.8057,0.8063,1307280000.0
2007-03-23 10:00:00,0.8062,0.8063,0.8048,0.8057,1307280000.0
2007-03-23 11:00:00,0.8058,0.807,0.8056,0.8065,1181580000.0
2007-03-23 12:00:00,0.8064,0.8068,0.8061,0.8065,1206720000.0
2007-03-23 13:00:00,0.8066,0.8078,0.8066,0.8071,1357560000.0
2007-03-23 14:00:00,0.8072,0.8078,0.8065,0.8078,1055880000.0
2007-03-23 15:00:00,0.8077,0.8077,0.8043,0.805,1432980000.0
2007-03-23 16:00:00,0.8049,0.8062,0.8047,0.8061,1282140000.0
2007-03-23 17:00:00,0.8062,0.8064,0.8057,0.8058,1282140000.0
2007-03-23 18:00:00,0.8057,0.8059,0.8054,0.8056,553080000.0
2007-03-23 19:00:00,0.8057,0.8057,0.8048,0.8056,754200000.0
2007-03-23 20:00:00,0.8055,0.8056,0.8052,0.8054,452520000.0
2007-03-23 21:00:00,0.8053,0.8057,0.8046,0.8048,779340000.0
2007-03-23 22:00:00,0.8049,0.8049,0.8048,0.8048,50280000.0
2007-03-26 00:00:00,0.8047,0.8051,0.8044,0.8047,854760000.0
2007-03-26 01:00:00,0.8048,0.8058,0.8047,0.8053,1030740000.0
2007-03-26 02:00:00,0.8052,0.8055,0.8038,0.8043,1206720000.0
2007-03-26 03:00:00,0.8044,0.805,0.8042,0.8044,854760000.0
2007-03-26 04:00:00,0.8042,0.8044,0.8028,0.8034,1181580000.0
2007-03-26 05:00:00,0.8036,0.8042,0.8033,0.804,829620000.0
2007-03-26 06:00:00,0.8039,0.8046,0.8037,0.8044,854760000.0
2007-03-26 07:00:00,0.8045,0.8048,0.804,0.8045,829620000.0
2007-03-26 08:00:00,0.8046,0.8059,0.8043,0.8043,930180000.0
2007-03-26 09:00:00,0.8044,0.8058,0.8034,0.8055,1106160000.0
2007-03-26 10:00:00,0.8056,0.8057,0.8046,0.8046,779340000.0
2007-03-26 11:00:00,0.8048,0.8056,0.8038,0.8047,1257000000.0
2007-03-26 12:00:00,0.8048,0.8062,0.8048,0.8061,1106160000.0
2007-03-26 13:00:00,0.806,0.8067,0.806,0.8064,1055880000.0
2007-03-26 14:00:00,0.8065,0.8073,0.8058,0.8072,1257000000.0
2007-03-26 15:00:00,0.8073,0.8087,0.8065,0.8082,1332420000.0
2007-03-26 16:00:00,0.8084,0.8107,0.8084,0.8103,1458120000.0
2007-03-26 17:00:00,0.81,0.8103,0.8092,0.8095,1231860000.0
2007-03-26 18:00:00,0.8094,0.8099,0.8091,0.8096,1131300000.0
2007-03-26 19:00:00,0.8097,0.8103,0.8095,0.8102,980460000.0
2007-03-26 20:00:00,0.8103,0.8106,0.81,0.8103,678780000.0
2007-03-26 21:00:00,0.8104,0.8104,0.8095,0.8098,678780000.0
2007-03-26 22:00:00,0.8097,0.8099,0.8094,0.8098,578220000.0
2007-03-26 23:00:00,0.8099,0.81,0.809,0.8098,703920000.0
2007-03-27 00:00:00,0.8099,0.8105,0.8091,0.8101,1030740000.0
2007-03-27 01:00:00,0.8099,0.8101,0.8085,0.8086,1131300000.0
2007-03-27 02:00:00,0.8085,0.8095,0.8085,0.8094,1055880000.0
2007-03-27 03:00:00,0.8093,0.8094,0.8082,0.8083,879900000.0
2007-03-27 04:00:00,0.8084,0.8088,0.8082,0.8086,905040000.0
2007-03-27 05:00:00,0.8087,0.8099,0.8086,0.8099,905040000.0
2007-03-27 06:00:00,0.8098,0.8108,0.809,0.8091,1257000000.0
2007-03-27 07:00:00,0.8092,0.8093,0.8085,0.8091,1055880000.0
2007-03-27 08:00:00,0.809,0.8096,0.8086,0.8095,1282140000.0
2007-03-27 09:00:00,0.8094,0.8096,0.8083,0.8085,1231860000.0
2007-03-27 10:00:00,0.8087,0.8096,0.8065,0.8075,1432980000.0
2007-03-27 11:00:00,0.8074,0.8079,0.8068,0.8078,1156440000.0
2007-03-27 12:00:00,0.8079,0.8087,0.8078,0.8085,1005600000.0
2007-03-27 13:00:00,0.8086,0.8093,0.8084,0.809,1030740000.0
2007-03-27 14:00:00,0.8089,0.8094,0.8086,0.8087,1307280000.0
2007-03-27 15:00:00,0.8086,0.8094,0.8085,0.8089,1282140000.0
2007-03-27 16:00:00,0.809,0.8096,0.8083,0.8089,1332420000.0
2007-03-27 17:00:00,0.809,0.8093,0.8084,0.8087,1156440000.0
2007-03-27 18:00:00,0.8088,0.8092,0.8082,0.8082,804480000.0
2007-03-27 19:00:00,0.8083,0.8088,0.8081,0.8085,1055880000.0
2007-03-27 20:00:00,0.8087,0.8087,0.8082,0.8082,1005600000.0
2007-03-27 21:00:00,0.8083,0.8084,0.8081,0.8083,1106160000.0
2007-03-27 22:00:00,0.8084,0.8085,0.8081,0.8083,779340000.0
2007-03-27 23:00:00,0.8081,0.8087,0.8077,0.8078,1231860000.0
2007-03-28 00:00:00,0.8077,0.8082,0.8074,0.8079,1131300000.0
2007-03-28 01:00:00,0.808,0.8082,0.8074,0.8075,980460000.0
2007-03-28 02:00:00,0.8076,0.808,0.8074,0.8075,1257000000.0
2007-03-28 03:00:00,0.8076,0.8077,0.8062,0.8064,1357560000.0
2007-03-28 04:00:00,0.8063,0.8075,0.8063,0.8074,1282140000.0
2007-03-28 05:00:00,0.8073,0.8076,0.8066,0.8071,1030740000.0
2007-03-28 06:00:00,0.807,0.8071,0.805,0.8058,1081020000.0
2007-03-28 07:00:00,0.8057,0.806,0.8045,0.8047,1231860000.0
2007-03-28 08:00:00,0.8048,0.8054,0.8038,0.8043,1407840000.0
2007-03-28 09:00:00,0.8044,0.8046,0.804,0.8043,1332420000.0
2007-03-28 10:00:00,0.8044,0.8052,0.8043,0.8046,1231860000.0
2007-03-28 11:00:00,0.8047,0.8059,0.8046,0.8056,1307280000.0
2007-03-28 12:00:00,0.8055,0.8069,0.8054,0.8065,1307280000.0
2007-03-28 13:00:00,0.8066,0.8073,0.8064,0.8065,1458120000.0
2007-03-28 14:00:00,0.8066,0.8077,0.8065,0.8071,1407840000.0
2007-03-28 15:00:00,0.8072,0.8072,0.805,0.8058,1357560000.0
2007-03-28 16:00:00,0.8059,0.8073,0.8056,0.8069,1332420000.0
2007-03-28 17:00:00,0.8068,0.8074,0.8055,0.8062,1382700000.0
2007-03-28 18:00:00,0.8061,0.8067,0.8059,0.8065,980460000.0
2007-03-28 19:00:00,0.8064,0.8064,0.8059,0.8062,754200000.0
2007-03-28 20:00:00,0.8061,0.8064,0.8051,0.8051,980460000.0
2007-03-28 21:00:00,0.8052,0.8053,0.8047,0.8049,980460000.0
2007-03-28 22:00:00,0.805,0.8053,0.8049,0.8053,779340000.0
2007-03-28 23:00:00,0.8052,0.8058,0.8047,0.8054,804480000.0
2007-03-29 00:00:00,0.8053,0.8057,0.8052,0.8054,628500000.0
2007-03-29 01:00:00,0.8053,0.8063,0.8051,0.8062,754200000.0
2007-03-29 02:00:00,0.8063,0.8068,0.8055,0.8063,930180000.0
2007-03-29 03:00:00,0.8064,0.8068,0.8058,0.8061,980460000.0
2007-03-29 04:00:00,0.8062,0.8065,0.806,0.8063,628500000.0
2007-03-29 05:00:00,0.8062,0.8064,0.8055,0.8061,804480000.0
2007-03-29 06:00:00,0.8062,0.8077,0.8062,0.8071,1206720000.0
2007-03-29 07:00:00,0.8072,0.8074,0.8065,0.807,804480000.0
2007-03-29 08:00:00,0.8069,0.8092,0.8069,0.8089,1181580000.0
2007-03-29 09:00:00,0.8088,0.8099,0.8084,0.8091,1282140000.0
2007-03-29 10:00:00,0.8092,0.8099,0.8091,0.8092,1282140000.0
2007-03-29 11:00:00,0.8091,0.8094,0.8086,0.8092,955320000.0
2007-03-29 12:00:00,0.8093,0.8096,0.8086,0.8096,905040000.0
2007-03-29 13:00:00,0.8095,0.8097,0.8086,0.8087,1030740000.0
2007-03-29 14:00:00,0.8088,0.8088,0.8068,0.8075,1156440000.0
2007-03-29 15:00:00,0.8074,0.8089,0.8072,0.8085,1106160000.0
2007-03-29 16:00:00,0.8084,0.8085,0.8073,0.8075,1282140000.0
2007-03-29 17:00:00,0.8076,0.8078,0.807,0.8076,1156440000.0
2007-03-29 18:00:00,0.8077,0.8085,0.8076,0.8077,829620000.0
2007-03-29 19:00:00,0.8076,0.8078,0.8071,0.8073,1005600000.0
2007-03-29 20:00:00,0.8072,0.8074,0.8061,0.8062,553080000.0
2007-03-29 21:00:00,0.8064,0.8066,0.8063,0.8065,603360000.0
2007-03-29 22:00:00,0.8066,0.807,0.8061,0.8066,678780000.0
2007-03-29 23:00:00,0.8065,0.8079,0.8063,0.8074,854760000.0
2007-03-30 00:00:00,0.8073,0.8077,0.8066,0.8069,779340000.0
2007-03-30 01:00:00,0.807,0.8074,0.8066,0.8073,1257000000.0
2007-03-30 02:00:00,0.8072,0.8081,0.8069,0.8074,1181580000.0
2007-03-30 03:00:00,0.8075,0.8075,0.8057,0.807,1307280000.0
2007-03-30 04:00:00,0.8071,0.8078,0.8067,0.8072,1030740000.0
2007-03-30 05:00:00,0.8073,0.8077,0.807,0.8075,779340000.0
2007-03-30 06:00:00,0.8074,0.8077,0.8071,0.8073,653640000.0
2007-03-30 07:00:00,0.8074,0.8075,0.8068,0.8069,1206720000.0
2007-03-30 08:00:00,0.8068,0.8078,0.8066,0.8074,1106160000.0
2007-03-30 09:00:00,0.8076,0.8076,0.8068,0.8069,1257000000.0
2007-03-30 10:00:00,0.8068,0.8075,0.8067,0.8074,1106160000.0
2007-03-30 11:00:00,0.8075,0.8081,0.8072,0.8076,1106160000.0
2007-03-30 12:00:00,0.8075,0.8078,0.807,0.8072,930180000.0
2007-03-30 13:00:00,0.8071,0.8076,0.8068,0.8076,754200000.0
2007-03-30 14:00:00,0.8077,0.8082,0.8064,0.8077,1332420000.0
2007-03-30 15:00:00,0.8076,0.8085,0.8076,0.8085,1106160000.0
2007-03-30 16:00:00,0.8083,0.8087,0.8073,0.8077,1357560000.0
2007-03-30 17:00:00,0.8078,0.8126,0.8078,0.8103,1407840000.0
2007-03-30 18:00:00,0.8102,0.811,0.8094,0.8104,1282140000.0
2007-03-30 19:00:00,0.8105,0.8106,0.8102,0.8104,603360000.0
2007-03-30 20:00:00,0.8103,0.8104,0.8092,0.8092,754200000.0
2007-03-30 21:00:00,0.8093,0.8094,0.8082,0.809,905040000.0
2007-03-30 22:00:00,0.8089,0.809,0.8083,0.8084,930180000.0
2007-04-02 00:00:00,0.8099,0.8101,0.8089,0.8097,1005600000.0
2007-04-02 01:00:00,0.8096,0.81,0.8088,0.8097,980460000.0
2007-04-02 02:00:00,0.8096,0.8099,0.8086,0.8086,1282140000.0
2007-04-02 03:00:00,0.8087,0.8133,0.8082,0.8127,1282140000.0
2007-04-02 04:00:00,0.8128,0.8131,0.8121,0.8122,1131300000.0
2007-04-02 05:00:00,0.8124,0.813,0.812,0.8129,930180000.0
2007-04-02 06:00:00,0.8128,0.8131,0.8123,0.8127,930180000.0
2007-04-02 07:00:00,0.8126,0.8139,0.8126,0.8138,1081020000.0
2007-04-02 08:00:00,0.8137,0.8143,0.8133,0.8137,1206720000.0
2007-04-02 09:00:00,0.8136,0.8145,0.8133,0.8133,1282140000.0
2007-04-02 10:00:00,0.8134,0.8146,0.8134,0.8139,1181580000.0
2007-04-02 11:00:00,0.8141,0.8146,0.8138,0.8144,1055880000.0
2007-04-02 12:00:00,0.8143,0.8152,0.8142,0.8146,1055880000.0
2007-04-02 13:00:00,0.8145,0.8162,0.8143,0.8156,1181580000.0
2007-04-02 14:00:00,0.8157,0.818,0.8156,0.8179,1357560000.0
2007-04-02 15:00:00,0.818,0.818,0.8166,0.8179,1282140000.0
2007-04-02 16:00:00,0.8178,0.8181,0.8157,0.8168,1382700000.0
2007-04-02 17:00:00,0.8169,0.8171,0.816,0.8164,1257000000.0
2007-04-02 18:00:00,0.8166,0.8174,0.8161,0.8173,804480000.0
2007-04-02 19:00:00,0.8174,0.8176,0.8169,0.8171,980460000.0
2007-04-02 20:00:00,0.817,0.8171,0.8163,0.8164,879900000.0
2007-04-02 21:00:00,0.8165,0.8171,0.8164,0.8169,628500000.0
2007-04-02 22:00:00,0.8168,0.817,0.8163,0.8169,879900000.0
2007-04-02 23:00:00,0.817,0.8172,0.8164,0.8168,1055880000.0
2007-04-03 00:00:00,0.8169,0.8173,0.8166,0.8167,427380000.0
2007-04-03 01:00:00,0.8166,0.8168,0.8159,0.8161,854760000.0
2007-04-03 02:00:00,0.8162,0.8165,0.8158,0.8162,1005600000.0
2007-04-03 03:00:00,0.8161,0.8168,0.8156,0.816,930180000.0
2007-04-03 04:00:00,0.8161,0.8163,0.8156,0.8157,829620000.0
2007-04-03 05:00:00,0.8156,0.8156,0.8142,0.8143,1106160000.0
2007-04-03 06:00:00,0.8144,0.8158,0.8139,0.8153,1055880000.0
2007-04-03 07:00:00,0.8152,0.8156,0.8141,0.8143,1106160000.0
2007-04-03 08:00:00,0.8144,0.8154,0.8141,0.8146,1307280000.0
2007-04-03 09:00:00,0.8145,0.8152,0.813,0.8132,1231860000.0
2007-04-03 10:00:00,0.8133,0.8136,0.813,0.8134,1181580000.0
2007-04-03 11:00:00,0.8135,0.8137,0.812,0.8125,1156440000.0
2007-04-03 12:00:00,0.8125,0.8135,0.8119,0.8133,1257000000.0
2007-04-03 13:00:00,0.8132,0.8142,0.8132,0.8138,955320000.0
2007-04-03 14:00:00,0.8139,0.8148,0.8137,0.8142,1156440000.0
2007-04-03 15:00:00,0.8141,0.8142,0.8129,0.8134,1332420000.0
2007-04-03 16:00:00,0.8135,0.8143,0.8128,0.8138,1081020000.0
2007-04-03 17:00:00,0.8137,0.8139,0.8128,0.813,1005600000.0
2007-04-03 18:00:00,0.8131,0.8136,0.8126,0.813,955320000.0
2007-04-03 19:00:00,0.8131,0.8131,0.8118,0.8119,779340000.0
2007-04-03 20:00:00,0.812,0.8127,0.8115,0.8127,980460000.0
2007-04-03 21:00:00,0.8126,0.8128,0.8121,0.8127,779340000.0
2007-04-03 22:00:00,0.8126,0.8133,0.8126,0.8131,754200000.0
2007-04-03 23:00:00,0.813,0.8137,0.8127,0.8129,603360000.0
2007-04-04 00:00:00,0.8128,0.8129,0.8115,0.8116,754200000.0
2007-04-04 01:00:00,0.8115,0.8124,0.8063,0.8079,1407840000.0
2007-04-04 02:00:00,0.808,0.8088,0.8076,0.8083,1382700000.0
2007-04-04 03:00:00,0.8082,0.8091,0.8078,0.8087,1156440000.0
2007-04-04 04:00:00,0.8088,0.8096,0.8087,0.8093,930180000.0
2007-04-04 05:00:00,0.8092,0.8113,0.8092,0.8109,1055880000.0
2007-04-04 06:00:00,0.811,0.8128,0.811,0.8124,1282140000.0
2007-04-04 07:00:00,0.8125,0.8133,0.8118,0.8118,1407840000.0
2007-04-04 08:00:00,0.8119,0.8126,0.8116,0.8123,1458120000.0
2007-04-04 09:00:00,0.8122,0.8138,0.8122,0.8128,1458120000.0
2007-04-04 10:00:00,0.8129,0.8144,0.8126,0.8132,1407840000.0
2007-04-04 11:00:00,0.8131,0.8139,0.8131,0.8131,1156440000.0
2007-04-04 12:00:00,0.8132,0.8138,0.8126,0.8127,1231860000.0
2007-04-04 13:00:00,0.8125,0.8134,0.8123,0.8132,1081020000.0
2007-04-04 14:00:00,0.8133,0.8143,0.8128,0.8139,1156440000.0
2007-04-04 15:00:00,0.814,0.8146,0.8137,0.8145,1257000000.0
2007-04-04 16:00:00,0.8144,0.8179,0.8144,0.8177,1432980000.0
2007-04-04 17:00:00,0.8176,0.8194,0.8173,0.8179,1357560000.0
2007-04-04 18:00:00,0.8178,0.8189,0.8178,0.8186,1106160000.0
2007-04-04 19:00:00,0.8185,0.8186,0.8178,0.8184,829620000.0
2007-04-04 20:00:00,0.8185,0.8187,0.818,0.8182,578220000.0
2007-04-04 21:00:00,0.8183,0.8189,0.8181,0.8188,980460000.0
2007-04-04 22:00:00,0.8187,0.8193,0.8186,0.819,754200000.0
2007-04-04 23:00:00,0.8188,0.8188,0.8182,0.8184,829620000.0
2007-04-05 00:00:00,0.8185,0.8193,0.8183,0.819,1005600000.0
2007-04-05 01:00:00,0.8191,0.821,0.8184,0.8189,1181580000.0
2007-04-05 02:00:00,0.8187,0.8197,0.8187,0.8196,1257000000.0
2007-04-05 03:00:00,0.8195,0.8196,0.8187,0.8194,1055880000.0
2007-04-05 04:00:00,0.8193,0.8195,0.8176,0.8185,1257000000.0
2007-04-05 05:00:00,0.8184,0.8185,0.8181,0.8181,729060000.0
2007-04-05 06:00:00,0.8182,0.8183,0.817,0.8171,955320000.0
2007-04-05 07:00:00,0.817,0.8175,0.8164,0.8166,1081020000.0
2007-04-05 08:00:00,0.8167,0.8174,0.8165,0.817,1357560000.0
2007-04-05 09:00:00,0.8172,0.8195,0.817,0.819,1307280000.0
2007-04-05 10:00:00,0.8189,0.8191,0.8176,0.8177,1131300000.0
2007-04-05 11:00:00,0.8178,0.8183,0.8171,0.8173,980460000.0
2007-04-05 12:00:00,0.8174,0.8177,0.8169,0.8175,1055880000.0
2007-04-05 13:00:00,0.8176,0.8197,0.8175,0.8178,1282140000.0
2007-04-05 14:00:00,0.8179,0.8184,0.8175,0.818,1357560000.0
2007-04-05 15:00:00,0.8179,0.8197,0.8178,0.8197,1181580000.0
2007-04-05 16:00:00,0.8198,0.8202,0.819,0.8194,1231860000.0
2007-04-05 17:00:00,0.8195,0.8198,0.8191,0.8191,1131300000.0
2007-04-05 18:00:00,0.819,0.8193,0.8189,0.8189,703920000.0
2007-04-05 19:00:00,0.8188,0.8193,0.8188,0.8191,427380000.0
2007-04-05 20:00:00,0.8192,0.8193,0.8189,0.8191,377100000.0
2007-04-05 21:00:00,0.819,0.8198,0.819,0.8193,628500000.0
2007-04-05 22:00:00,0.8194,0.8201,0.8192,0.8198,754200000.0
2007-04-05 23:00:00,0.8199,0.82,0.8188,0.8195,628500000.0
2007-04-06 00:00:00,0.8193,0.8201,0.8193,0.8193,578220000.0
2007-04-06 01:00:00,0.8192,0.8193,0.8185,0.8186,251400000.0
2007-04-06 02:00:00,0.8187,0.8189,0.8181,0.8182,754200000.0
2007-04-06 03:00:00,0.8183,0.819,0.8182,0.8183,854760000.0
2007-04-06 04:00:00,0.8182,0.8185,0.8181,0.8184,201120000.0
2007-04-06 05:00:00,0.8185,0.8186,0.8184,0.8184,226260000.0
2007-04-06 06:00:00,0.8183,0.8188,0.8183,0.8188,578220000.0
2007-04-06 07:00:00,0.8189,0.8192,0.8185,0.8186,377100000.0
2007-04-06 08:00:00,0.8185,0.8188,0.8182,0.8185,905040000.0
2007-04-06 09:00:00,0.8184,0.8186,0.818,0.8183,527940000.0
2007-04-06 10:00:00,0.8184,0.8186,0.8184,0.8186,201120000.0
2007-04-06 11:00:00,0.8185,0.8187,0.8184,0.8184,326820000.0
2007-04-06 12:00:00,0.8185,0.8193,0.8184,0.819,578220000.0
2007-04-06 13:00:00,0.8191,0.8195,0.8188,0.8195,351960000.0
2007-04-06 14:00:00,0.8194,0.8197,0.8161,0.8174,1282140000.0
2007-04-06 15:00:00,0.8173,0.818,0.8161,0.8163,1307280000.0
2007-04-06 16:00:00,0.8164,0.8164,0.8152,0.8156,1005600000.0
2007-04-06 17:00:00,0.8157,0.8159,0.8156,0.8157,502800000.0
2007-04-06 18:00:00,0.8158,0.8164,0.8157,0.816,276540000.0
2007-04-06 19:00:00,0.8159,0.8161,0.8156,0.8157,653640000.0
2007-04-06 20:00:00,0.8156,0.8158,0.8156,0.8157,125700000.0
2007-04-06 21:00:00,0.8158,0.8161,0.8157,0.8158,301680000.0
2007-04-06 22:00:00,0.8161,0.8163,0.8159,0.8162,502800000.0
2007-04-09 00:00:00,0.8165,0.8167,0.8164,0.8165,452520000.0
2007-04-09 01:00:00,0.8166,0.8166,0.8151,0.8152,678780000.0
2007-04-09 02:00:00,0.8151,0.8163,0.8151,0.8154,1257000000.0
2007-04-09 03:00:00,0.8153,0.8157,0.8152,0.8155,729060000.0
2007-04-09 04:00:00,0.8156,0.8161,0.8155,0.8157,703920000.0
2007-04-09 05:00:00,0.8156,0.8156,0.8151,0.8156,477660000.0
2007-04-09 06:00:00,0.8155,0.8163,0.8155,0.8159,578220000.0
2007-04-09 07:00:00,0.8158,0.8161,0.8158,0.8159,502800000.0
2007-04-09 08:00:00,0.8157,0.8163,0.8157,0.8162,703920000.0
2007-04-09 09:00:00,0.8163,0.8168,0.8162,0.8166,502800000.0
2007-04-09 10:00:00,0.8165,0.8173,0.8163,0.8173,452520000.0
2007-04-09 11:00:00,0.8172,0.8173,0.817,0.8172,502800000.0
2007-04-09 12:00:00,0.8173,0.8173,0.8168,0.8171,603360000.0
2007-04-09 13:00:00,0.817,0.8175,0.8163,0.8175,628500000.0
2007-04-09 14:00:00,0.8174,0.8174,0.8161,0.8166,779340000.0
2007-04-09 15:00:00,0.8167,0.8169,0.816,0.8168,829620000.0
2007-04-09 16:00:00,0.8169,0.8173,0.8161,0.8164,754200000.0
2007-04-09 17:00:00,0.8165,0.817,0.8163,0.8166,603360000.0
2007-04-09 18:00:00,0.8165,0.8166,0.8156,0.816,754200000.0
2007-04-09 19:00:00,0.8159,0.8162,0.8156,0.8159,678780000.0
2007-04-09 20:00:00,0.816,0.8166,0.8158,0.8165,402240000.0
2007-04-09 21:00:00,0.8166,0.817,0.8163,0.817,578220000.0
2007-04-09 22:00:00,0.8172,0.8172,0.8166,0.8166,553080000.0
2007-04-09 23:00:00,0.8169,0.817,0.8166,0.8168,226260000.0
2007-04-10 00:00:00,0.8169,0.8169,0.8158,0.816,653640000.0
2007-04-10 01:00:00,0.8161,0.817,0.8159,0.8169,703920000.0
2007-04-10 02:00:00,0.8168,0.8202,0.8168,0.8201,1181580000.0
2007-04-10 03:00:00,0.82,0.8233,0.8192,0.8221,1483260000.0
2007-04-10 04:00:00,0.822,0.8241,0.8216,0.8231,1432980000.0
2007-04-10 05:00:00,0.8232,0.8235,0.8223,0.8226,1206720000.0
2007-04-10 06:00:00,0.8225,0.8237,0.8225,0.8236,1081020000.0
2007-04-10 07:00:00,0.8235,0.8237,0.8225,0.8232,1156440000.0
2007-04-10 08:00:00,0.8231,0.824,0.8227,0.8234,1307280000.0
2007-04-10 09:00:00,0.8233,0.8237,0.8228,0.8231,1081020000.0
2007-04-10 10:00:00,0.8232,0.8238,0.823,0.8237,1081020000.0
2007-04-10 11:00:00,0.8236,0.8249,0.8232,0.8244,1231860000.0
2007-04-10 12:00:00,0.8245,0.8245,0.8236,0.8239,1282140000.0
2007-04-10 13:00:00,0.8238,0.8245,0.8236,0.8242,879900000.0
2007-04-10 14:00:00,0.8243,0.8246,0.8236,0.8237,1181580000.0
2007-04-10 15:00:00,0.8238,0.824,0.8224,0.8239,1156440000.0
2007-04-10 16:00:00,0.8238,0.8256,0.8238,0.8245,1005600000.0
2007-04-10 17:00:00,0.8246,0.8257,0.8245,0.8248,1231860000.0
2007-04-10 18:00:00,0.8249,0.8258,0.8247,0.8256,1106160000.0
2007-04-10 19:00:00,0.8257,0.8258,0.8251,0.8254,1131300000.0
2007-04-10 20:00:00,0.8255,0.8257,0.8253,0.8256,578220000.0
2007-04-10 21:00:00,0.8255,0.8265,0.8254,0.8262,779340000.0
2007-04-10 22:00:00,0.8261,0.8266,0.826,0.8265,603360000.0
2007-04-10 23:00:00,0.8266,0.8266,0.8253,0.8255,603360000.0
2007-04-11 00:00:00,0.8256,0.8262,0.8253,0.8261,502800000.0
2007-04-11 01:00:00,0.8262,0.8262,0.8253,0.8253,854760000.0
2007-04-11 02:00:00,0.8252,0.8254,0.8241,0.8246,1282140000.0
2007-04-11 03:00:00,0.8247,0.8247,0.8234,0.8246,1307280000.0
2007-04-11 04:00:00,0.8245,0.8252,0.8244,0.8244,955320000.0
2007-04-11 05:00:00,0.8245,0.8247,0.8236,0.8239,905040000.0
2007-04-11 06:00:00,0.824,0.8246,0.8239,0.8244,678780000.0
2007-04-11 07:00:00,0.8243,0.8251,0.8242,0.8244,1055880000.0
2007-04-11 08:00:00,0.8245,0.8252,0.8241,0.8249,1181580000.0
2007-04-11 09:00:00,0.825,0.825,0.824,0.8242,1206720000.0
2007-04-11 10:00:00,0.8241,0.8245,0.8239,0.8244,905040000.0
2007-04-11 11:00:00,0.8243,0.8254,0.8242,0.8251,1055880000.0
2007-04-11 12:00:00,0.8252,0.8258,0.8244,0.825,1030740000.0
2007-04-11 13:00:00,0.8249,0.8258,0.8247,0.8257,854760000.0
2007-04-11 14:00:00,0.8256,0.8257,0.8249,0.8255,1206720000.0
2007-04-11 15:00:00,0.8256,0.8266,0.8248,0.8248,1181580000.0
2007-04-11 16:00:00,0.8249,0.8257,0.8242,0.8257,1257000000.0
2007-04-11 17:00:00,0.8258,0.8263,0.825,0.8258,1055880000.0
2007-04-11 18:00:00,0.8257,0.8257,0.8247,0.825,703920000.0
2007-04-11 19:00:00,0.8251,0.8256,0.8249,0.8255,804480000.0
2007-04-11 20:00:00,0.8253,0.8256,0.8238,0.8246,1106160000.0
2007-04-11 21:00:00,0.8247,0.8248,0.824,0.8245,628500000.0
2007-04-11 22:00:00,0.8246,0.8255,0.824,0.8242,754200000.0
2007-04-11 23:00:00,0.8244,0.8254,0.824,0.8253,754200000.0
2007-04-12 00:00:00,0.8252,0.8257,0.8245,0.8254,1005600000.0
2007-04-12 01:00:00,0.8253,0.8261,0.8237,0.8245,1030740000.0
2007-04-12 02:00:00,0.8244,0.8249,0.8238,0.8242,829620000.0
2007-04-12 03:00:00,0.8241,0.8271,0.8231,0.826,1357560000.0
2007-04-12 04:00:00,0.8262,0.8262,0.8252,0.8252,1181580000.0
2007-04-12 05:00:00,0.8251,0.8256,0.8251,0.8254,603360000.0
2007-04-12 06:00:00,0.8253,0.8253,0.8246,0.8248,703920000.0
2007-04-12 07:00:00,0.8249,0.8251,0.8241,0.8246,1206720000.0
2007-04-12 08:00:00,0.8247,0.8261,0.8246,0.8255,1231860000.0
2007-04-12 09:00:00,0.8254,0.8261,0.8251,0.8256,1055880000.0
2007-04-12 10:00:00,0.8257,0.8264,0.8244,0.8245,1282140000.0
2007-04-12 11:00:00,0.8246,0.8255,0.8245,0.8251,1081020000.0
2007-04-12 12:00:00,0.8252,0.8264,0.8251,0.8261,905040000.0
2007-04-12 13:00:00,0.826,0.8266,0.8257,0.8258,930180000.0
2007-04-12 14:00:00,0.8259,0.8262,0.8251,0.8254,1081020000.0
2007-04-12 15:00:00,0.8255,0.8266,0.8254,0.826,1156440000.0
2007-04-12 16:00:00,0.8259,0.8286,0.8257,0.8274,1458120000.0
2007-04-12 17:00:00,0.8275,0.8282,0.8271,0.8275,1231860000.0
2007-04-12 18:00:00,0.8274,0.8282,0.8271,0.8276,1332420000.0
2007-04-12 19:00:00,0.8277,0.8285,0.8276,0.8285,779340000.0
2007-04-12 20:00:00,0.8284,0.8285,0.8283,0.8283,326820000.0
2007-04-12 21:00:00,0.8284,0.8295,0.8284,0.829,980460000.0
2007-04-12 22:00:00,0.8291,0.8292,0.8284,0.8288,804480000.0
2007-04-12 23:00:00,0.8289,0.8295,0.8286,0.8291,1055880000.0
2007-04-13 00:00:00,0.829,0.8314,0.829,0.8312,1156440000.0
2007-04-13 01:00:00,0.8311,0.8315,0.8305,0.8312,1156440000.0
2007-04-13 02:00:00,0.8311,0.8322,0.8305,0.8316,1231860000.0
2007-04-13 03:00:00,0.8315,0.832,0.8313,0.8317,930180000.0
2007-04-13 04:00:00,0.8318,0.833,0.8317,0.8325,905040000.0
2007-04-13 05:00:00,0.8326,0.8326,0.8318,0.832,905040000.0
2007-04-13 06:00:00,0.8319,0.8322,0.8315,0.8316,980460000.0
2007-04-13 07:00:00,0.8317,0.8326,0.8314,0.8324,1005600000.0
2007-04-13 08:00:00,0.8325,0.8336,0.8318,0.8325,1282140000.0
2007-04-13 09:00:00,0.8326,0.833,0.8324,0.8327,1055880000.0
2007-04-13 10:00:00,0.8328,0.8328,0.8315,0.8318,1231860000.0
2007-04-13 11:00:00,0.8317,0.8326,0.8315,0.8319,1131300000.0
2007-04-13 12:00:00,0.832,0.8331,0.8311,0.8329,1382700000.0
2007-04-13 13:00:00,0.8328,0.8332,0.8328,0.8328,1030740000.0
2007-04-13 14:00:00,0.8329,0.8329,0.8317,0.8325,1181580000.0
2007-04-13 15:00:00,0.8326,0.8331,0.8317,0.833,1231860000.0
2007-04-13 16:00:00,0.8329,0.8338,0.8316,0.8316,1407840000.0
2007-04-13 17:00:00,0.8317,0.833,0.8305,0.8325,1432980000.0
2007-04-13 18:00:00,0.8325,0.8329,0.8321,0.8324,754200000.0
2007-04-13 19:00:00,0.8323,0.8333,0.8318,0.8325,955320000.0
2007-04-13 20:00:00,0.8326,0.8336,0.8325,0.8329,779340000.0
2007-04-13 21:00:00,0.833,0.8333,0.8327,0.833,427380000.0
2007-04-13 22:00:00,0.8331,0.8336,0.8328,0.8333,804480000.0
2007-04-16 00:00:00,0.8342,0.8358,0.8339,0.8353,1257000000.0
2007-04-16 01:00:00,0.8354,0.8354,0.8345,0.8354,980460000.0
2007-04-16 02:00:00,0.8353,0.8356,0.8336,0.8337,1131300000.0
2007-04-16 03:00:00,0.8338,0.8339,0.8332,0.8336,930180000.0
2007-04-16 04:00:00,0.8337,0.8338,0.8331,0.8335,779340000.0
2007-04-16 05:00:00,0.8334,0.8335,0.8328,0.8329,955320000.0
2007-04-16 06:00:00,0.833,0.8333,0.8322,0.8325,1106160000.0
2007-04-16 07:00:00,0.8324,0.8325,0.8312,0.8314,1206720000.0
2007-04-16 08:00:00,0.8313,0.8334,0.8313,0.8329,1257000000.0
2007-04-16 09:00:00,0.8328,0.833,0.8321,0.8329,980460000.0
2007-04-16 10:00:00,0.8328,0.8334,0.8328,0.8334,905040000.0
2007-04-16 11:00:00,0.8333,0.8342,0.833,0.8342,1030740000.0
2007-04-16 12:00:00,0.8341,0.8341,0.8331,0.8335,829620000.0
2007-04-16 13:00:00,0.8334,0.8342,0.8334,0.8338,703920000.0
2007-04-16 14:00:00,0.8337,0.8345,0.8334,0.8341,879900000.0
2007-04-16 15:00:00,0.834,0.8344,0.8336,0.8341,1257000000.0
2007-04-16 16:00:00,0.8339,0.8342,0.8326,0.8327,1156440000.0
2007-04-16 17:00:00,0.8328,0.8335,0.8322,0.8326,1131300000.0
2007-04-16 18:00:00,0.8325,0.8326,0.8319,0.8321,955320000.0
2007-04-16 19:00:00,0.832,0.8323,0.8315,0.8317,779340000.0
2007-04-16 20:00:00,0.8316,0.832,0.8312,0.8319,754200000.0
2007-04-16 21:00:00,0.832,0.8328,0.8318,0.8326,879900000.0
2007-04-16 22:00:00,0.8325,0.8331,0.8325,0.8327,879900000.0
2007-04-16 23:00:00,0.8326,0.8328,0.8316,0.8323,678780000.0
2007-04-17 00:00:00,0.8325,0.8325,0.8318,0.8319,653640000.0
2007-04-17 01:00:00,0.8318,0.8325,0.8315,0.8317,879900000.0
2007-04-17 02:00:00,0.8318,0.8322,0.8317,0.832,628500000.0
2007-04-17 03:00:00,0.8321,0.8323,0.8316,0.8321,905040000.0
2007-04-17 04:00:00,0.8322,0.8329,0.8322,0.8325,980460000.0
2007-04-17 05:00:00,0.8326,0.8327,0.8324,0.8327,553080000.0
2007-04-17 06:00:00,0.8326,0.833,0.8324,0.8327,578220000.0
2007-04-17 07:00:00,0.8328,0.8328,0.8317,0.8322,703920000.0
2007-04-17 08:00:00,0.8323,0.8331,0.8323,0.8325,1206720000.0
2007-04-17 09:00:00,0.8324,0.8325,0.8315,0.8323,1257000000.0
2007-04-17 10:00:00,0.8324,0.8328,0.8322,0.8325,1005600000.0
2007-04-17 11:00:00,0.8326,0.8327,0.8317,0.8322,980460000.0
2007-04-17 12:00:00,0.8321,0.8337,0.8321,0.8335,980460000.0
2007-04-17 13:00:00,0.8334,0.835,0.8333,0.8347,1282140000.0
2007-04-17 14:00:00,0.8348,0.8385,0.8344,0.8379,1357560000.0
2007-04-17 15:00:00,0.8378,0.8381,0.8368,0.8372,1357560000.0
2007-04-17 16:00:00,0.8371,0.838,0.8366,0.8372,1206720000.0
2007-04-17 17:00:00,0.8371,0.8374,0.8361,0.8365,1282140000.0
2007-04-17 18:00:00,0.8364,0.8371,0.8356,0.8363,980460000.0
2007-04-17 19:00:00,0.8362,0.8363,0.8357,0.8361,829620000.0
2007-04-17 20:00:00,0.836,0.8369,0.8358,0.8365,653640000.0
2007-04-17 21:00:00,0.8364,0.8367,0.8361,0.8367,754200000.0
2007-04-17 22:00:00,0.8366,0.837,0.8363,0.837,729060000.0
2007-04-17 23:00:00,0.8368,0.8368,0.836,0.8367,628500000.0
2007-04-18 00:00:00,0.8366,0.8372,0.8359,0.8361,879900000.0
2007-04-18 01:00:00,0.8362,0.8367,0.8359,0.836,703920000.0
2007-04-18 02:00:00,0.8361,0.8365,0.8357,0.8362,804480000.0
2007-04-18 03:00:00,0.8364,0.8367,0.8356,0.8361,955320000.0
2007-04-18 04:00:00,0.8362,0.8368,0.8357,0.8366,779340000.0
2007-04-18 05:00:00,0.8365,0.8372,0.8364,0.8367,678780000.0
2007-04-18 06:00:00,0.8366,0.8367,0.8358,0.8362,527940000.0
2007-04-18 07:00:00,0.8364,0.8369,0.8361,0.8362,628500000.0
2007-04-18 08:00:00,0.8363,0.8369,0.8361,0.8363,1030740000.0
2007-04-18 09:00:00,0.8364,0.8368,0.8362,0.8363,879900000.0
2007-04-18 10:00:00,0.8364,0.8368,0.8362,0.8367,754200000.0
2007-04-18 11:00:00,0.8366,0.8374,0.8363,0.8368,980460000.0
2007-04-18 12:00:00,0.8366,0.8367,0.8364,0.8365,351960000.0
2007-04-18 13:00:00,0.8366,0.8366,0.8345,0.8349,678780000.0
2007-04-18 14:00:00,0.8348,0.8348,0.8314,0.8331,1332420000.0
2007-04-18 15:00:00,0.8333,0.8355,0.833,0.8338,1307280000.0
2007-04-18 16:00:00,0.8337,0.8361,0.8337,0.8358,1055880000.0
2007-04-18 17:00:00,0.8357,0.8358,0.8342,0.835,1181580000.0
2007-04-18 18:00:00,0.8351,0.8359,0.835,0.8356,955320000.0
2007-04-18 19:00:00,0.8357,0.8361,0.8354,0.8354,754200000.0
2007-04-18 20:00:00,0.8355,0.8359,0.8353,0.8359,452520000.0
2007-04-18 21:00:00,0.836,0.8373,0.8358,0.8372,703920000.0
2007-04-18 22:00:00,0.8371,0.8386,0.837,0.838,980460000.0
2007-04-18 23:00:00,0.8378,0.8389,0.8378,0.8389,578220000.0
2007-04-19 00:00:00,0.839,0.839,0.8382,0.8386,779340000.0
2007-04-19 01:00:00,0.8385,0.8387,0.8381,0.8385,527940000.0
2007-04-19 02:00:00,0.8386,0.8387,0.8341,0.8346,1257000000.0
2007-04-19 03:00:00,0.8345,0.8354,0.8342,0.8351,829620000.0
2007-04-19 04:00:00,0.835,0.8351,0.8323,0.8327,1181580000.0
2007-04-19 05:00:00,0.8329,0.8336,0.8323,0.8332,1131300000.0
2007-04-19 06:00:00,0.8334,0.8334,0.8322,0.8326,905040000.0
2007-04-19 07:00:00,0.8327,0.8333,0.832,0.8321,1005600000.0
2007-04-19 08:00:00,0.832,0.8322,0.8281,0.8292,1382700000.0
2007-04-19 09:00:00,0.8291,0.8323,0.8291,0.8314,1483260000.0
2007-04-19 10:00:00,0.8313,0.832,0.8301,0.8319,1307280000.0
2007-04-19 11:00:00,0.832,0.8341,0.8317,0.8336,1332420000.0
2007-04-19 12:00:00,0.8335,0.8338,0.8323,0.8325,905040000.0
2007-04-19 13:00:00,0.8326,0.8329,0.8316,0.8325,1131300000.0
2007-04-19 14:00:00,0.8326,0.8342,0.8323,0.8336,1282140000.0
2007-04-19 15:00:00,0.8337,0.836,0.8331,0.8356,1432980000.0
2007-04-19 16:00:00,0.8355,0.8358,0.8341,0.8348,1458120000.0
2007-04-19 17:00:00,0.8347,0.8357,0.8341,0.8352,1231860000.0
2007-04-19 18:00:00,0.8353,0.8354,0.8347,0.8353,1030740000.0
2007-04-19 19:00:00,0.8354,0.8354,0.8346,0.8347,804480000.0
2007-04-19 20:00:00,0.8348,0.8353,0.8345,0.8345,653640000.0
2007-04-19 21:00:00,0.8346,0.8348,0.8341,0.8342,351960000.0
2007-04-19 22:00:00,0.8343,0.8357,0.8342,0.8356,703920000.0
2007-04-19 23:00:00,0.8358,0.8358,0.8353,0.8356,653640000.0
2007-04-20 00:00:00,0.8358,0.8368,0.8353,0.8357,930180000.0
2007-04-20 01:00:00,0.8358,0.8358,0.8346,0.8349,1081020000.0
2007-04-20 02:00:00,0.835,0.8361,0.8349,0.8354,1055880000.0
2007-04-20 03:00:00,0.8355,0.8357,0.8341,0.8342,1231860000.0
2007-04-20 04:00:00,0.8343,0.8345,0.8339,0.8342,905040000.0
2007-04-20 05:00:00,0.8341,0.8357,0.834,0.8352,1005600000.0
2007-04-20 06:00:00,0.8351,0.8353,0.8345,0.8346,905040000.0
2007-04-20 07:00:00,0.8345,0.8347,0.834,0.8342,930180000.0
2007-04-20 08:00:00,0.8341,0.8353,0.8341,0.835,1357560000.0
2007-04-20 09:00:00,0.8349,0.835,0.8342,0.8347,1156440000.0
2007-04-20 10:00:00,0.8346,0.8351,0.8341,0.8344,1206720000.0
2007-04-20 11:00:00,0.8343,0.8349,0.8341,0.8347,729060000.0
2007-04-20 12:00:00,0.8348,0.8349,0.8343,0.8345,779340000.0
2007-04-20 13:00:00,0.8346,0.8353,0.8345,0.8346,1005600000.0
2007-04-20 14:00:00,0.8345,0.8359,0.8345,0.8353,1282140000.0
2007-04-20 15:00:00,0.8354,0.8362,0.8349,0.8362,1282140000.0
2007-04-20 16:00:00,0.8361,0.8362,0.8352,0.8355,1156440000.0
2007-04-20 17:00:00,0.8356,0.8361,0.8352,0.8361,1156440000.0
2007-04-20 18:00:00,0.8362,0.837,0.8361,0.8367,854760000.0
2007-04-20 19:00:00,0.8368,0.8369,0.8364,0.8369,502800000.0
2007-04-20 20:00:00,0.837,0.8374,0.8368,0.8374,427380000.0
2007-04-20 21:00:00,0.8375,0.8378,0.8373,0.8376,427380000.0
2007-04-20 22:00:00,0.8375,0.8377,0.837,0.8375,603360000.0
2007-04-23 00:00:00,0.8374,0.8376,0.837,0.8374,427380000.0
2007-04-23 01:00:00,0.8375,0.8375,0.8361,0.8363,955320000.0
2007-04-23 02:00:00,0.8362,0.8367,0.8361,0.8365,1005600000.0
2007-04-23 03:00:00,0.8364,0.8369,0.8346,0.8356,1156440000.0
2007-04-23 04:00:00,0.8355,0.8356,0.8346,0.8348,1055880000.0
2007-04-23 05:00:00,0.8347,0.8349,0.8346,0.8346,804480000.0
2007-04-23 06:00:00,0.8347,0.835,0.8345,0.835,628500000.0
2007-04-23 07:00:00,0.8349,0.835,0.8342,0.8343,1081020000.0
2007-04-23 08:00:00,0.8342,0.8346,0.834,0.8341,854760000.0
2007-04-23 09:00:00,0.8342,0.8346,0.8339,0.8339,930180000.0
2007-04-23 10:00:00,0.834,0.8342,0.8327,0.8329,1231860000.0
2007-04-23 11:00:00,0.8328,0.833,0.8325,0.8328,729060000.0
2007-04-23 12:00:00,0.8327,0.8328,0.8323,0.8327,854760000.0
2007-04-23 13:00:00,0.8328,0.8333,0.8325,0.8326,955320000.0
2007-04-23 14:00:00,0.8327,0.8328,0.8321,0.8326,804480000.0
2007-04-23 15:00:00,0.8328,0.8328,0.8321,0.8325,1206720000.0
2007-04-23 16:00:00,0.8324,0.8334,0.8319,0.8334,1081020000.0
2007-04-23 17:00:00,0.8333,0.8347,0.8329,0.8337,1206720000.0
2007-04-23 18:00:00,0.8338,0.8341,0.8326,0.8326,1005600000.0
2007-04-23 19:00:00,0.8327,0.833,0.832,0.8323,879900000.0
2007-04-23 20:00:00,0.8324,0.8324,0.8317,0.8321,703920000.0
2007-04-23 21:00:00,0.8322,0.8324,0.832,0.8324,502800000.0
2007-04-23 22:00:00,0.8325,0.8326,0.8318,0.832,653640000.0
2007-04-23 23:00:00,0.8319,0.8323,0.8318,0.8323,603360000.0
2007-04-24 00:00:00,0.8324,0.8331,0.832,0.8328,980460000.0
2007-04-24 01:00:00,0.8329,0.8333,0.8327,0.8331,1156440000.0
2007-04-24 02:00:00,0.8332,0.8339,0.832,0.8326,1483260000.0
2007-04-24 03:00:00,0.8325,0.8329,0.8254,0.8254,1432980000.0
2007-04-24 04:00:00,0.8255,0.826,0.8239,0.8254,1458120000.0
2007-04-24 05:00:00,0.8255,0.8258,0.8251,0.8256,1332420000.0
2007-04-24 06:00:00,0.8257,0.8258,0.825,0.825,1055880000.0
2007-04-24 07:00:00,0.8251,0.8254,0.8244,0.825,1030740000.0
2007-04-24 08:00:00,0.8249,0.825,0.8233,0.8244,1483260000.0
2007-04-24 09:00:00,0.8244,0.8265,0.8244,0.8257,1407840000.0
2007-04-24 10:00:00,0.8258,0.8263,0.8254,0.826,1257000000.0
2007-04-24 11:00:00,0.8261,0.8264,0.8248,0.8258,1106160000.0
2007-04-24 12:00:00,0.8259,0.8268,0.8257,0.8262,1231860000.0
2007-04-24 13:00:00,0.8263,0.8279,0.8261,0.8271,1181580000.0
2007-04-24 14:00:00,0.827,0.8271,0.8263,0.8263,955320000.0
2007-04-24 15:00:00,0.8262,0.8266,0.8255,0.8258,1382700000.0
2007-04-24 16:00:00,0.8257,0.8297,0.8257,0.828,1458120000.0
2007-04-24 17:00:00,0.8279,0.8288,0.8279,0.8283,1257000000.0
2007-04-24 18:00:00,0.8282,0.8282,0.827,0.8274,1030740000.0
2007-04-24 19:00:00,0.8273,0.8277,0.8268,0.8268,879900000.0
2007-04-24 20:00:00,0.8269,0.8269,0.8265,0.8267,703920000.0
2007-04-24 21:00:00,0.8266,0.8268,0.8263,0.8266,779340000.0
2007-04-24 22:00:00,0.8265,0.8276,0.8265,0.8276,930180000.0
2007-04-24 23:00:00,0.8274,0.8279,0.8273,0.8277,879900000.0
2007-04-25 00:00:00,0.8278,0.8279,0.8271,0.8277,678780000.0
2007-04-25 01:00:00,0.8279,0.831,0.8279,0.8297,1206720000.0
2007-04-25 02:00:00,0.8296,0.8296,0.8288,0.8289,1106160000.0
2007-04-25 03:00:00,0.8288,0.8308,0.8286,0.8301,1231860000.0
2007-04-25 04:00:00,0.83,0.8306,0.8296,0.8297,854760000.0
2007-04-25 05:00:00,0.8298,0.8301,0.8297,0.8299,427380000.0
2007-04-25 06:00:00,0.83,0.8301,0.8296,0.8298,854760000.0
2007-04-25 07:00:00,0.8299,0.8305,0.8297,0.8305,829620000.0
2007-04-25 08:00:00,0.8304,0.8329,0.8301,0.8329,1432980000.0
2007-04-25 09:00:00,0.833,0.8343,0.8327,0.834,1282140000.0
2007-04-25 10:00:00,0.8339,0.8341,0.8327,0.8336,1156440000.0
2007-04-25 11:00:00,0.8337,0.8339,0.8328,0.8333,1231860000.0
2007-04-25 12:00:00,0.8334,0.8348,0.8327,0.8329,1156440000.0
2007-04-25 13:00:00,0.833,0.8332,0.832,0.8321,930180000.0
2007-04-25 14:00:00,0.832,0.8328,0.8312,0.8325,1357560000.0
2007-04-25 15:00:00,0.8324,0.8337,0.8322,0.8324,1231860000.0
2007-04-25 16:00:00,0.8323,0.8343,0.8323,0.8338,1055880000.0
2007-04-25 17:00:00,0.8339,0.834,0.833,0.8331,1106160000.0
2007-04-25 18:00:00,0.8332,0.8333,0.8325,0.8326,955320000.0
2007-04-25 19:00:00,0.8325,0.8334,0.8324,0.8333,553080000.0
2007-04-25 20:00:00,0.8334,0.8334,0.8326,0.8331,980460000.0
2007-04-25 21:00:00,0.833,0.8336,0.8325,0.8336,854760000.0
2007-04-25 22:00:00,0.8335,0.8337,0.8329,0.8333,879900000.0
2007-04-25 23:00:00,0.8335,0.8358,0.8331,0.8352,1332420000.0
2007-04-26 00:00:00,0.8353,0.8355,0.8333,0.8341,1131300000.0
2007-04-26 01:00:00,0.834,0.834,0.8331,0.8336,905040000.0
2007-04-26 02:00:00,0.8335,0.834,0.8333,0.8337,1055880000.0
2007-04-26 03:00:00,0.8336,0.8341,0.8332,0.8338,1231860000.0
2007-04-26 04:00:00,0.8337,0.8346,0.8337,0.8343,980460000.0
2007-04-26 05:00:00,0.8344,0.8346,0.8333,0.834,804480000.0
2007-04-26 06:00:00,0.8339,0.8339,0.8335,0.8336,804480000.0
2007-04-26 07:00:00,0.8337,0.8339,0.8328,0.833,955320000.0
2007-04-26 08:00:00,0.8329,0.833,0.8318,0.8326,1382700000.0
2007-04-26 09:00:00,0.8327,0.833,0.8317,0.8319,1282140000.0
2007-04-26 10:00:00,0.832,0.8323,0.8317,0.832,980460000.0
2007-04-26 11:00:00,0.8319,0.8323,0.8291,0.8297,1307280000.0
2007-04-26 12:00:00,0.8296,0.8309,0.8288,0.8308,1257000000.0
2007-04-26 13:00:00,0.8307,0.8311,0.829,0.8297,1206720000.0
2007-04-26 14:00:00,0.8296,0.8296,0.8282,0.8291,1332420000.0
2007-04-26 15:00:00,0.829,0.829,0.8265,0.827,1357560000.0
2007-04-26 16:00:00,0.8269,0.8273,0.8256,0.8256,1382700000.0
2007-04-26 17:00:00,0.8257,0.8268,0.8249,0.8253,1382700000.0
2007-04-26 18:00:00,0.8252,0.8267,0.8251,0.8265,955320000.0
2007-04-26 19:00:00,0.8266,0.8268,0.8262,0.8267,678780000.0
2007-04-26 20:00:00,0.8266,0.8269,0.8265,0.8265,1081020000.0
2007-04-26 21:00:00,0.8264,0.8266,0.826,0.826,905040000.0
2007-04-26 22:00:00,0.8261,0.8265,0.826,0.8263,628500000.0
2007-04-26 23:00:00,0.8262,0.8266,0.826,0.8263,729060000.0
2007-04-27 00:00:00,0.8262,0.8268,0.8261,0.8261,678780000.0
2007-04-27 01:00:00,0.8262,0.8271,0.826,0.8262,1005600000.0
2007-04-27 02:00:00,0.8263,0.8265,0.8256,0.8258,1081020000.0
2007-04-27 03:00:00,0.8259,0.8271,0.8256,0.8268,1357560000.0
2007-04-27 04:00:00,0.8267,0.8271,0.8263,0.8264,1257000000.0
2007-04-27 05:00:00,0.8263,0.8265,0.8256,0.8257,955320000.0
2007-04-27 06:00:00,0.8256,0.8262,0.8255,0.826,1055880000.0
2007-04-27 07:00:00,0.8259,0.8261,0.825,0.825,854760000.0
2007-04-27 08:00:00,0.8251,0.8256,0.824,0.8243,1332420000.0
2007-04-27 09:00:00,0.8242,0.8254,0.8239,0.8253,1382700000.0
2007-04-27 10:00:00,0.8252,0.8273,0.8252,0.8264,1382700000.0
2007-04-27 11:00:00,0.8263,0.8267,0.8261,0.8267,955320000.0
2007-04-27 12:00:00,0.8266,0.8293,0.8266,0.8292,1156440000.0
2007-04-27 13:00:00,0.8293,0.8314,0.8292,0.8305,1458120000.0
2007-04-27 14:00:00,0.8306,0.8324,0.8302,0.8313,1458120000.0
2007-04-27 15:00:00,0.8314,0.8337,0.8313,0.8328,1508400000.0
2007-04-27 16:00:00,0.8327,0.8327,0.8316,0.8316,1382700000.0
2007-04-27 17:00:00,0.8317,0.8321,0.8285,0.831,1483260000.0
2007-04-27 18:00:00,0.8311,0.8313,0.8295,0.8296,1332420000.0
2007-04-27 19:00:00,0.8297,0.83,0.8295,0.8298,1106160000.0
2007-04-27 20:00:00,0.8299,0.8305,0.8296,0.8303,1181580000.0
2007-04-27 21:00:00,0.8302,0.8303,0.8297,0.8302,1357560000.0
2007-04-27 22:00:00,0.8301,0.8306,0.8289,0.8298,1332420000.0
2007-04-30 00:00:00,0.8285,0.8292,0.8275,0.8276,1106160000.0
2007-04-30 01:00:00,0.8275,0.8278,0.8261,0.8272,1382700000.0
2007-04-30 02:00:00,0.8271,0.8275,0.8257,0.8258,1307280000.0
2007-04-30 03:00:00,0.8259,0.8267,0.8258,0.8266,628500000.0
2007-04-30 04:00:00,0.8267,0.8283,0.8266,0.8282,1131300000.0
2007-04-30 05:00:00,0.8281,0.8284,0.8279,0.828,804480000.0
2007-04-30 06:00:00,0.8279,0.828,0.8264,0.8265,1005600000.0
2007-04-30 07:00:00,0.8266,0.8274,0.8263,0.8268,1005600000.0
2007-04-30 08:00:00,0.8267,0.8278,0.8261,0.8269,1282140000.0
2007-04-30 09:00:00,0.8267,0.827,0.8258,0.8267,1307280000.0
2007-04-30 10:00:00,0.8268,0.8272,0.8264,0.8268,1156440000.0
2007-04-30 11:00:00,0.8269,0.8281,0.8266,0.8281,1005600000.0
2007-04-30 12:00:00,0.8282,0.8284,0.8275,0.8281,729060000.0
2007-04-30 13:00:00,0.828,0.8292,0.828,0.8281,1131300000.0
2007-04-30 14:00:00,0.8282,0.8301,0.828,0.8296,1181580000.0
2007-04-30 15:00:00,0.8297,0.8306,0.8292,0.8304,1282140000.0
2007-04-30 16:00:00,0.8303,0.8323,0.8298,0.8323,1382700000.0
2007-04-30 17:00:00,0.8324,0.833,0.832,0.8324,1382700000.0
2007-04-30 18:00:00,0.8325,0.8325,0.8313,0.8319,1081020000.0
2007-04-30 19:00:00,0.8318,0.8319,0.831,0.8315,1030740000.0
2007-04-30 20:00:00,0.8316,0.8318,0.8305,0.8305,754200000.0
2007-04-30 21:00:00,0.8306,0.8312,0.8304,0.8305,578220000.0
2007-04-30 22:00:00,0.8304,0.8305,0.8296,0.83,779340000.0
2007-04-30 23:00:00,0.8301,0.8311,0.8293,0.8296,1081020000.0
2007-05-01 00:00:00,0.8297,0.8306,0.8295,0.8298,779340000.0
2007-05-01 01:00:00,0.8297,0.8304,0.8296,0.8299,829620000.0
2007-05-01 02:00:00,0.8298,0.8304,0.8295,0.8295,955320000.0
2007-05-01 03:00:00,0.8294,0.8297,0.8283,0.8297,1106160000.0
2007-05-01 04:00:00,0.8298,0.8302,0.8292,0.8294,930180000.0
2007-05-01 05:00:00,0.8293,0.8296,0.8286,0.8287,1030740000.0
2007-05-01 06:00:00,0.8288,0.8289,0.8276,0.8279,578220000.0
2007-05-01 07:00:00,0.8278,0.8297,0.8278,0.8291,1181580000.0
2007-05-01 08:00:00,0.829,0.8295,0.8287,0.8294,1231860000.0
2007-05-01 09:00:00,0.8293,0.8297,0.8287,0.829,1005600000.0
2007-05-01 10:00:00,0.8289,0.8299,0.8285,0.8297,1005600000.0
2007-05-01 11:00:00,0.8296,0.8298,0.8293,0.8295,603360000.0
2007-05-01 12:00:00,0.8296,0.8311,0.8294,0.8305,754200000.0
2007-05-01 13:00:00,0.8304,0.8318,0.83,0.8307,1081020000.0
2007-05-01 14:00:00,0.8306,0.8326,0.8306,0.8325,1231860000.0
2007-05-01 15:00:00,0.8324,0.8327,0.8321,0.8324,1181580000.0
2007-05-01 16:00:00,0.8323,0.8325,0.8275,0.8275,1432980000.0
2007-05-01 17:00:00,0.8274,0.8293,0.8272,0.8285,1407840000.0
2007-05-01 18:00:00,0.8286,0.8292,0.8281,0.8285,854760000.0
2007-05-01 19:00:00,0.8284,0.8287,0.8278,0.828,1030740000.0
2007-05-01 20:00:00,0.8281,0.829,0.8281,0.8286,779340000.0
2007-05-01 21:00:00,0.8287,0.8288,0.828,0.8281,477660000.0
2007-05-01 22:00:00,0.8282,0.8282,0.8271,0.8273,628500000.0
2007-05-01 23:00:00,0.8274,0.8276,0.827,0.8275,703920000.0
2007-05-02 00:00:00,0.8276,0.8276,0.8264,0.8269,779340000.0
2007-05-02 01:00:00,0.827,0.8282,0.8267,0.8272,1055880000.0
2007-05-02 02:00:00,0.8273,0.8275,0.8263,0.8263,1106160000.0
2007-05-02 03:00:00,0.8262,0.8265,0.8241,0.8248,1307280000.0
2007-05-02 04:00:00,0.8247,0.8248,0.8235,0.8241,1231860000.0
2007-05-02 05:00:00,0.8242,0.8242,0.822,0.8224,1307280000.0
2007-05-02 06:00:00,0.8225,0.8234,0.822,0.8232,1307280000.0
2007-05-02 07:00:00,0.8231,0.825,0.8227,0.8247,1307280000.0
2007-05-02 08:00:00,0.8246,0.8248,0.823,0.8238,1357560000.0
2007-05-02 09:00:00,0.8237,0.8247,0.823,0.8244,1332420000.0
2007-05-02 10:00:00,0.8245,0.8255,0.8245,0.8249,1181580000.0
2007-05-02 11:00:00,0.825,0.8256,0.8248,0.825,1181580000.0
2007-05-02 12:00:00,0.8251,0.8254,0.8241,0.8242,854760000.0
2007-05-02 13:00:00,0.8241,0.8257,0.824,0.8253,1131300000.0
2007-05-02 14:00:00,0.8254,0.8266,0.825,0.8255,1332420000.0
2007-05-02 15:00:00,0.8254,0.8257,0.8249,0.8251,1307280000.0
2007-05-02 16:00:00,0.8252,0.8264,0.8242,0.8245,1407840000.0
2007-05-02 17:00:00,0.8244,0.8251,0.8244,0.8246,1081020000.0
2007-05-02 18:00:00,0.8245,0.8256,0.8244,0.8254,1055880000.0
2007-05-02 19:00:00,0.8255,0.8258,0.8248,0.8251,653640000.0
2007-05-02 20:00:00,0.825,0.826,0.825,0.8258,703920000.0
2007-05-02 21:00:00,0.8257,0.8258,0.8246,0.8247,829620000.0
2007-05-02 22:00:00,0.8248,0.8254,0.8247,0.8248,879900000.0
2007-05-02 23:00:00,0.8247,0.8249,0.8241,0.8242,477660000.0
2007-05-03 00:00:00,0.8244,0.8248,0.8241,0.8246,477660000.0
2007-05-03 01:00:00,0.8245,0.8248,0.8242,0.8243,754200000.0
2007-05-03 02:00:00,0.8244,0.8248,0.8242,0.8243,804480000.0
2007-05-03 03:00:00,0.8242,0.8248,0.8242,0.8245,603360000.0
2007-05-03 04:00:00,0.8244,0.8249,0.8243,0.8244,527940000.0
2007-05-03 05:00:00,0.8245,0.8248,0.8245,0.8246,553080000.0
2007-05-03 06:00:00,0.8247,0.8252,0.8245,0.8248,729060000.0
2007-05-03 07:00:00,0.8247,0.8249,0.8241,0.8243,804480000.0
2007-05-03 08:00:00,0.8244,0.8252,0.8231,0.8237,1307280000.0
2007-05-03 09:00:00,0.8238,0.8248,0.8235,0.8245,1005600000.0
2007-05-03 10:00:00,0.8244,0.8256,0.8243,0.8249,980460000.0
2007-05-03 11:00:00,0.825,0.8257,0.8246,0.8255,779340000.0
2007-05-03 12:00:00,0.8254,0.8257,0.825,0.8253,879900000.0
2007-05-03 13:00:00,0.8252,0.8258,0.825,0.825,703920000.0
2007-05-03 14:00:00,0.8251,0.8254,0.8238,0.8238,1257000000.0
2007-05-03 15:00:00,0.8239,0.8243,0.8224,0.8234,1282140000.0
2007-05-03 16:00:00,0.8233,0.8238,0.8222,0.8234,1282140000.0
2007-05-03 17:00:00,0.8235,0.8239,0.8229,0.8239,1357560000.0
2007-05-03 18:00:00,0.824,0.8243,0.8237,0.824,1131300000.0
2007-05-03 19:00:00,0.8239,0.8241,0.8234,0.8234,1081020000.0
2007-05-03 20:00:00,0.8235,0.8239,0.8228,0.8238,1106160000.0
2007-05-03 21:00:00,0.8239,0.8243,0.8237,0.8241,1055880000.0
2007-05-03 22:00:00,0.8242,0.8243,0.8236,0.8238,1131300000.0
2007-05-03 23:00:00,0.8237,0.8238,0.823,0.8233,1055880000.0
2007-05-04 00:00:00,0.8234,0.8235,0.8231,0.8233,754200000.0
2007-05-04 01:00:00,0.8232,0.8234,0.8231,0.8233,1005600000.0
2007-05-04 02:00:00,0.8232,0.8236,0.8221,0.8223,1030740000.0
2007-05-04 03:00:00,0.8224,0.8224,0.8186,0.8195,1231860000.0
2007-05-04 04:00:00,0.8194,0.8194,0.817,0.8186,1407840000.0
2007-05-04 05:00:00,0.8185,0.8202,0.8185,0.8192,1307280000.0
2007-05-04 06:00:00,0.8191,0.8194,0.8185,0.819,1181580000.0
2007-05-04 07:00:00,0.8191,0.8191,0.8178,0.8189,1332420000.0
2007-05-04 08:00:00,0.8188,0.8198,0.8186,0.8196,1332420000.0
2007-05-04 09:00:00,0.8197,0.82,0.8186,0.819,1407840000.0
2007-05-04 10:00:00,0.8189,0.8194,0.8184,0.8189,1181580000.0
2007-05-04 11:00:00,0.8188,0.8191,0.8181,0.8184,980460000.0
2007-05-04 12:00:00,0.8185,0.8187,0.8179,0.8187,1005600000.0
2007-05-04 13:00:00,0.8188,0.8194,0.8186,0.8186,1055880000.0
2007-05-04 14:00:00,0.8187,0.821,0.8172,0.8203,1407840000.0
2007-05-04 15:00:00,0.8204,0.8218,0.8201,0.8202,1382700000.0
2007-05-04 16:00:00,0.8201,0.8206,0.8195,0.8201,1181580000.0
2007-05-04 17:00:00,0.8202,0.8208,0.82,0.8204,955320000.0
2007-05-04 18:00:00,0.8205,0.8213,0.8202,0.8203,955320000.0
2007-05-04 19:00:00,0.8202,0.8214,0.82,0.8212,905040000.0
2007-05-04 20:00:00,0.8211,0.8213,0.8207,0.8211,703920000.0
2007-05-04 21:00:00,0.821,0.8216,0.8208,0.8213,653640000.0
2007-05-04 22:00:00,0.8212,0.8217,0.8212,0.8214,578220000.0
2007-05-07 00:00:00,0.8211,0.8212,0.8204,0.8209,879900000.0
2007-05-07 01:00:00,0.821,0.8213,0.8205,0.8211,754200000.0
2007-05-07 02:00:00,0.821,0.8239,0.8209,0.8237,1282140000.0
2007-05-07 03:00:00,0.8238,0.8248,0.8234,0.8247,1206720000.0
2007-05-07 04:00:00,0.8246,0.8252,0.8242,0.8248,1106160000.0
2007-05-07 05:00:00,0.8247,0.8251,0.8242,0.8246,930180000.0
2007-05-07 06:00:00,0.8245,0.8248,0.8243,0.8245,779340000.0
2007-05-07 07:00:00,0.8246,0.8247,0.8242,0.8245,1081020000.0
2007-05-07 08:00:00,0.8246,0.825,0.8244,0.8247,603360000.0
2007-05-07 09:00:00,0.8248,0.825,0.8242,0.8246,955320000.0
2007-05-07 10:00:00,0.8245,0.8248,0.824,0.8245,779340000.0
2007-05-07 11:00:00,0.8246,0.825,0.8245,0.8249,477660000.0
2007-05-07 12:00:00,0.825,0.8258,0.8247,0.8247,1106160000.0
2007-05-07 13:00:00,0.8248,0.8252,0.8247,0.8251,729060000.0
2007-05-07 14:00:00,0.825,0.8263,0.825,0.826,1081020000.0
2007-05-07 15:00:00,0.8259,0.8265,0.8254,0.8255,1030740000.0
2007-05-07 16:00:00,0.8254,0.8262,0.8251,0.8256,1106160000.0
2007-05-07 17:00:00,0.8257,0.8257,0.8245,0.8252,879900000.0
2007-05-07 18:00:00,0.8253,0.8256,0.8249,0.825,477660000.0
2007-05-07 19:00:00,0.8249,0.8253,0.8245,0.8246,754200000.0
2007-05-07 20:00:00,0.8247,0.8254,0.8246,0.8251,477660000.0
2007-05-07 21:00:00,0.8252,0.8252,0.8246,0.8252,703920000.0
2007-05-07 22:00:00,0.8251,0.8253,0.8244,0.8246,729060000.0
2007-05-07 23:00:00,0.8245,0.8249,0.8242,0.8245,628500000.0
2007-05-08 00:00:00,0.8246,0.8249,0.8243,0.8246,653640000.0
2007-05-08 01:00:00,0.8245,0.8248,0.8242,0.8248,804480000.0
2007-05-08 02:00:00,0.8247,0.8253,0.8245,0.8251,1005600000.0
2007-05-08 03:00:00,0.8252,0.8285,0.8252,0.8282,1156440000.0
2007-05-08 04:00:00,0.8283,0.8303,0.8283,0.8298,1206720000.0
2007-05-08 05:00:00,0.8299,0.8306,0.8297,0.8302,1257000000.0
2007-05-08 06:00:00,0.8303,0.8306,0.83,0.8301,628500000.0
2007-05-08 07:00:00,0.8302,0.8308,0.8301,0.8305,1055880000.0
2007-05-08 08:00:00,0.8306,0.8307,0.8292,0.8299,1156440000.0
2007-05-08 09:00:00,0.8298,0.8299,0.8288,0.8293,1181580000.0
2007-05-08 10:00:00,0.8292,0.8296,0.8284,0.8295,1131300000.0
2007-05-08 11:00:00,0.8296,0.8298,0.8285,0.8285,1156440000.0
2007-05-08 12:00:00,0.8284,0.8285,0.8276,0.8282,1005600000.0
2007-05-08 13:00:00,0.8283,0.8287,0.8277,0.8281,1131300000.0
2007-05-08 14:00:00,0.8282,0.8292,0.8281,0.829,1206720000.0
2007-05-08 15:00:00,0.8289,0.8296,0.8287,0.8289,930180000.0
2007-05-08 16:00:00,0.8288,0.8293,0.8265,0.828,1407840000.0
2007-05-08 17:00:00,0.8281,0.8282,0.827,0.8276,1206720000.0
2007-05-08 18:00:00,0.8275,0.8284,0.8275,0.8284,980460000.0
2007-05-08 19:00:00,0.8283,0.8287,0.8281,0.8284,980460000.0
2007-05-08 20:00:00,0.8283,0.8284,0.8275,0.828,578220000.0
2007-05-08 21:00:00,0.8281,0.8286,0.8277,0.8284,603360000.0
2007-05-08 22:00:00,0.8283,0.8293,0.8283,0.829,955320000.0
2007-05-08 23:00:00,0.8289,0.8292,0.8276,0.8281,955320000.0
2007-05-09 00:00:00,0.828,0.8281,0.8274,0.8276,578220000.0
2007-05-09 01:00:00,0.8275,0.8277,0.8264,0.8269,729060000.0
2007-05-09 02:00:00,0.8268,0.8281,0.8268,0.8278,1206720000.0
2007-05-09 03:00:00,0.8279,0.8281,0.8274,0.8275,879900000.0
2007-05-09 04:00:00,0.8276,0.8279,0.8275,0.8278,829620000.0
2007-05-09 05:00:00,0.8279,0.8284,0.8278,0.8284,578220000.0
2007-05-09 06:00:00,0.8285,0.8291,0.8284,0.8287,779340000.0
2007-05-09 07:00:00,0.8288,0.8294,0.8283,0.8291,1181580000.0
2007-05-09 08:00:00,0.8292,0.8294,0.8282,0.8288,1231860000.0
2007-05-09 09:00:00,0.8287,0.8291,0.828,0.8288,1332420000.0
2007-05-09 10:00:00,0.8289,0.829,0.8281,0.8284,1206720000.0
2007-05-09 11:00:00,0.8285,0.8285,0.8278,0.8281,980460000.0
2007-05-09 12:00:00,0.828,0.8286,0.8279,0.8285,678780000.0
2007-05-09 13:00:00,0.8284,0.8289,0.8283,0.8288,905040000.0
2007-05-09 14:00:00,0.8289,0.8293,0.8287,0.8293,854760000.0
2007-05-09 15:00:00,0.8294,0.8306,0.8293,0.8305,1307280000.0
2007-05-09 16:00:00,0.8304,0.8304,0.8284,0.8287,1307280000.0
2007-05-09 17:00:00,0.8286,0.829,0.8282,0.8284,1231860000.0
2007-05-09 18:00:00,0.8283,0.8293,0.8283,0.8291,553080000.0
2007-05-09 19:00:00,0.829,0.8291,0.8285,0.8287,729060000.0
2007-05-09 20:00:00,0.8286,0.8287,0.8271,0.8274,1257000000.0
2007-05-09 21:00:00,0.8273,0.8279,0.8272,0.8275,729060000.0
2007-05-09 22:00:00,0.8276,0.828,0.8275,0.8276,653640000.0
2007-05-09 23:00:00,0.8275,0.8281,0.8272,0.8273,1081020000.0
2007-05-10 00:00:00,0.8274,0.8279,0.8272,0.8277,779340000.0
2007-05-10 01:00:00,0.8276,0.8281,0.8276,0.8277,603360000.0
2007-05-10 02:00:00,0.8276,0.8283,0.8273,0.8283,829620000.0
2007-05-10 03:00:00,0.8282,0.8324,0.8281,0.8319,1257000000.0
2007-05-10 04:00:00,0.8318,0.8323,0.8314,0.8316,1030740000.0
2007-05-10 05:00:00,0.8317,0.8322,0.8314,0.8317,1131300000.0
2007-05-10 06:00:00,0.8318,0.8323,0.8317,0.8319,678780000.0
2007-05-10 07:00:00,0.832,0.8325,0.8315,0.8322,955320000.0
2007-05-10 08:00:00,0.8321,0.8334,0.8321,0.8327,1357560000.0
2007-05-10 09:00:00,0.8328,0.8334,0.8321,0.8321,1081020000.0
2007-05-10 10:00:00,0.8322,0.8327,0.8315,0.8327,1206720000.0
2007-05-10 11:00:00,0.8326,0.8326,0.8315,0.8319,1181580000.0
2007-05-10 12:00:00,0.8318,0.8323,0.8312,0.8321,1231860000.0
2007-05-10 13:00:00,0.8322,0.8325,0.8314,0.8314,1206720000.0
2007-05-10 14:00:00,0.8315,0.8333,0.8313,0.8324,1382700000.0
2007-05-10 15:00:00,0.8323,0.8331,0.8309,0.8318,1432980000.0
2007-05-10 16:00:00,0.8317,0.8328,0.8313,0.8321,1156440000.0
2007-05-10 17:00:00,0.8322,0.8326,0.8315,0.8319,1055880000.0
2007-05-10 18:00:00,0.8318,0.8318,0.8286,0.8288,1332420000.0
2007-05-10 19:00:00,0.829,0.8292,0.8278,0.8283,1181580000.0
2007-05-10 20:00:00,0.8284,0.8288,0.8283,0.8286,829620000.0
2007-05-10 21:00:00,0.8285,0.8289,0.8284,0.8284,703920000.0
2007-05-10 22:00:00,0.8283,0.8284,0.8262,0.8267,1030740000.0
2007-05-10 23:00:00,0.8268,0.827,0.8235,0.8251,1282140000.0
2007-05-11 00:00:00,0.8248,0.8256,0.8229,0.8252,1055880000.0
2007-05-11 01:00:00,0.8251,0.8261,0.8251,0.8257,1282140000.0
2007-05-11 02:00:00,0.8258,0.8261,0.8252,0.8258,1231860000.0
2007-05-11 03:00:00,0.8257,0.828,0.8257,0.8278,1231860000.0
2007-05-11 04:00:00,0.8279,0.8286,0.8279,0.8281,1257000000.0
2007-05-11 05:00:00,0.828,0.8284,0.8275,0.828,930180000.0
2007-05-11 06:00:00,0.8281,0.8283,0.8278,0.8283,829620000.0
2007-05-11 07:00:00,0.8282,0.8306,0.8282,0.83,1257000000.0
2007-05-11 08:00:00,0.8301,0.8306,0.8283,0.8295,1206720000.0
2007-05-11 09:00:00,0.8296,0.8302,0.828,0.829,1257000000.0
2007-05-11 10:00:00,0.8291,0.8296,0.828,0.8282,1156440000.0
2007-05-11 11:00:00,0.8283,0.8285,0.8277,0.8284,1206720000.0
2007-05-11 12:00:00,0.8285,0.8299,0.8285,0.8294,1106160000.0
2007-05-11 13:00:00,0.8293,0.8306,0.8289,0.83,1332420000.0
2007-05-11 14:00:00,0.8299,0.8314,0.8298,0.8312,1432980000.0
2007-05-11 15:00:00,0.8313,0.8326,0.8308,0.8321,1407840000.0
2007-05-11 16:00:00,0.8322,0.8328,0.8315,0.8317,1307280000.0
2007-05-11 17:00:00,0.8316,0.8328,0.8316,0.8325,1055880000.0
2007-05-11 18:00:00,0.8324,0.8325,0.8313,0.8314,879900000.0
2007-05-11 19:00:00,0.8313,0.8323,0.8313,0.832,678780000.0
2007-05-11 20:00:00,0.8321,0.8322,0.8312,0.8314,628500000.0
2007-05-11 21:00:00,0.8315,0.8317,0.8312,0.8315,502800000.0
2007-05-11 22:00:00,0.8316,0.8317,0.8312,0.8314,653640000.0
2007-05-14 00:00:00,0.8318,0.8333,0.8318,0.8331,930180000.0
2007-05-14 01:00:00,0.833,0.8351,0.833,0.8338,1106160000.0
2007-05-14 02:00:00,0.8337,0.8337,0.8327,0.8329,678780000.0
2007-05-14 03:00:00,0.8328,0.8335,0.8324,0.8334,678780000.0
2007-05-14 04:00:00,0.8335,0.8337,0.833,0.8331,553080000.0
2007-05-14 05:00:00,0.8332,0.8336,0.8325,0.8329,502800000.0
2007-05-14 06:00:00,0.8328,0.833,0.8325,0.833,527940000.0
2007-05-14 07:00:00,0.8331,0.8334,0.8328,0.8333,452520000.0
2007-05-14 08:00:00,0.8332,0.8334,0.8329,0.8331,729060000.0
2007-05-14 09:00:00,0.833,0.8345,0.8327,0.8345,829620000.0
2007-05-14 10:00:00,0.8346,0.8346,0.8334,0.8336,879900000.0
2007-05-14 11:00:00,0.8335,0.8337,0.8329,0.833,603360000.0
2007-05-14 12:00:00,0.8329,0.8339,0.8327,0.8339,628500000.0
2007-05-14 13:00:00,0.8338,0.8343,0.8328,0.833,829620000.0
2007-05-14 14:00:00,0.8329,0.833,0.8322,0.8326,729060000.0
2007-05-14 15:00:00,0.8327,0.8336,0.8326,0.8334,905040000.0
2007-05-14 16:00:00,0.8333,0.8333,0.8321,0.833,1156440000.0
2007-05-14 17:00:00,0.8331,0.8333,0.8325,0.8331,1206720000.0
2007-05-14 18:00:00,0.8332,0.8334,0.8327,0.833,628500000.0
2007-05-14 19:00:00,0.8331,0.8333,0.8323,0.8325,779340000.0
2007-05-14 20:00:00,0.8324,0.8325,0.8319,0.8322,678780000.0
2007-05-14 21:00:00,0.8321,0.8324,0.8321,0.8323,326820000.0
2007-05-14 22:00:00,0.8322,0.8325,0.832,0.8322,930180000.0
2007-05-14 23:00:00,0.8319,0.8324,0.8318,0.8321,905040000.0
2007-05-15 00:00:00,0.8322,0.8323,0.8317,0.8323,703920000.0
2007-05-15 01:00:00,0.8324,0.8327,0.832,0.8322,1131300000.0
2007-05-15 02:00:00,0.8321,0.8326,0.8319,0.8323,879900000.0
2007-05-15 03:00:00,0.8324,0.8326,0.832,0.8326,1055880000.0
2007-05-15 04:00:00,0.8327,0.8329,0.8325,0.8327,1206720000.0
2007-05-15 05:00:00,0.8326,0.8327,0.8319,0.8323,879900000.0
2007-05-15 06:00:00,0.8324,0.8326,0.8323,0.8325,829620000.0
2007-05-15 07:00:00,0.8324,0.8327,0.832,0.8326,678780000.0
2007-05-15 08:00:00,0.8325,0.8332,0.8318,0.8321,1081020000.0
2007-05-15 09:00:00,0.832,0.8322,0.831,0.8312,854760000.0
2007-05-15 10:00:00,0.8311,0.8315,0.8308,0.8314,703920000.0
2007-05-15 11:00:00,0.8315,0.8322,0.8314,0.8318,829620000.0
2007-05-15 12:00:00,0.8319,0.8322,0.8312,0.8319,653640000.0
2007-05-15 13:00:00,0.832,0.832,0.8314,0.8315,452520000.0
2007-05-15 14:00:00,0.8314,0.8332,0.8313,0.8327,1081020000.0
2007-05-15 15:00:00,0.8328,0.833,0.8302,0.8313,1332420000.0
2007-05-15 16:00:00,0.8314,0.8343,0.8313,0.8336,1307280000.0
2007-05-15 17:00:00,0.8335,0.8347,0.8334,0.8346,955320000.0
2007-05-15 18:00:00,0.8345,0.8347,0.8343,0.8347,854760000.0
2007-05-15 19:00:00,0.8346,0.8347,0.8338,0.8341,879900000.0
2007-05-15 20:00:00,0.834,0.8342,0.8324,0.8324,930180000.0
2007-05-15 21:00:00,0.8323,0.833,0.8322,0.8328,955320000.0
2007-05-15 22:00:00,0.8329,0.8338,0.8329,0.8338,729060000.0
2007-05-15 23:00:00,0.834,0.8343,0.8331,0.8337,779340000.0
2007-05-16 00:00:00,0.8336,0.8339,0.8334,0.8336,578220000.0
2007-05-16 01:00:00,0.8335,0.8337,0.8331,0.8332,729060000.0
2007-05-16 02:00:00,0.8333,0.8338,0.8331,0.8336,955320000.0
2007-05-16 03:00:00,0.8337,0.8337,0.8311,0.8315,1156440000.0
2007-05-16 04:00:00,0.8316,0.8319,0.8311,0.8317,1131300000.0
2007-05-16 05:00:00,0.8318,0.8325,0.8317,0.8323,905040000.0
2007-05-16 06:00:00,0.8322,0.8327,0.8321,0.8325,854760000.0
2007-05-16 07:00:00,0.8326,0.8327,0.8322,0.8326,829620000.0
2007-05-16 08:00:00,0.8327,0.8327,0.8312,0.8314,1357560000.0
2007-05-16 09:00:00,0.8313,0.8316,0.8308,0.8313,1081020000.0
2007-05-16 10:00:00,0.8312,0.8314,0.8306,0.8307,980460000.0
2007-05-16 11:00:00,0.8308,0.8309,0.8303,0.8306,905040000.0
2007-05-16 12:00:00,0.8307,0.8312,0.8303,0.8311,930180000.0
2007-05-16 13:00:00,0.8312,0.8313,0.8296,0.8298,1181580000.0
2007-05-16 14:00:00,0.8297,0.83,0.8282,0.8287,1357560000.0
2007-05-16 15:00:00,0.8288,0.8288,0.8263,0.8263,1382700000.0
2007-05-16 16:00:00,0.8262,0.8271,0.8251,0.8254,1357560000.0
2007-05-16 17:00:00,0.8255,0.8256,0.8237,0.8246,1458120000.0
2007-05-16 18:00:00,0.8245,0.8246,0.8236,0.8241,1106160000.0
2007-05-16 19:00:00,0.8242,0.8245,0.8241,0.8242,628500000.0
2007-05-16 20:00:00,0.8241,0.8242,0.8235,0.8235,1005600000.0
2007-05-16 21:00:00,0.8236,0.8239,0.8235,0.8238,603360000.0
2007-05-16 22:00:00,0.8237,0.8244,0.8235,0.8242,754200000.0
2007-05-16 23:00:00,0.8243,0.8243,0.8231,0.8236,703920000.0
2007-05-17 00:00:00,0.8237,0.8251,0.8235,0.8251,879900000.0
2007-05-17 01:00:00,0.825,0.8258,0.8249,0.8255,930180000.0
2007-05-17 02:00:00,0.8254,0.8266,0.8252,0.8264,1231860000.0
2007-05-17 03:00:00,0.8265,0.8265,0.8256,0.8259,1081020000.0
2007-05-17 04:00:00,0.826,0.8263,0.8257,0.826,678780000.0
2007-05-17 05:00:00,0.8261,0.8264,0.8257,0.8263,703920000.0
2007-05-17 06:00:00,0.8264,0.8268,0.8263,0.8265,829620000.0
2007-05-17 07:00:00,0.8264,0.8267,0.8252,0.8256,1030740000.0
2007-05-17 08:00:00,0.8257,0.8258,0.8244,0.8256,1257000000.0
2007-05-17 09:00:00,0.8255,0.8259,0.8246,0.8258,1005600000.0
2007-05-17 10:00:00,0.8257,0.8262,0.8255,0.8257,653640000.0
2007-05-17 11:00:00,0.8256,0.8259,0.8252,0.8253,879900000.0
2007-05-17 12:00:00,0.8254,0.8258,0.8245,0.8247,980460000.0
2007-05-17 13:00:00,0.8248,0.825,0.822,0.8236,1257000000.0
2007-05-17 14:00:00,0.8237,0.8239,0.8211,0.8213,1307280000.0
2007-05-17 15:00:00,0.8211,0.8217,0.8205,0.8209,1357560000.0
2007-05-17 16:00:00,0.821,0.8216,0.8203,0.8212,1407840000.0
2007-05-17 17:00:00,0.8213,0.8222,0.8212,0.8218,1005600000.0
2007-05-17 18:00:00,0.8217,0.8228,0.8216,0.8226,1106160000.0
2007-05-17 19:00:00,0.8225,0.8226,0.822,0.8222,628500000.0
2007-05-17 20:00:00,0.8223,0.8236,0.8222,0.8234,930180000.0
2007-05-17 21:00:00,0.8235,0.8238,0.823,0.8236,653640000.0
2007-05-17 22:00:00,0.8237,0.8238,0.8235,0.8236,502800000.0
2007-05-17 23:00:00,0.8237,0.8238,0.8229,0.8231,804480000.0
2007-05-18 00:00:00,0.8232,0.8234,0.8229,0.8231,578220000.0
2007-05-18 01:00:00,0.8232,0.8234,0.8225,0.8227,879900000.0
2007-05-18 02:00:00,0.8226,0.8233,0.8225,0.8229,829620000.0
2007-05-18 03:00:00,0.8228,0.8229,0.8222,0.8224,703920000.0
2007-05-18 04:00:00,0.8225,0.8225,0.8215,0.8216,754200000.0
2007-05-18 05:00:00,0.8217,0.8221,0.8216,0.822,553080000.0
2007-05-18 06:00:00,0.8221,0.8223,0.8216,0.8217,527940000.0
2007-05-18 07:00:00,0.8218,0.8218,0.8206,0.8209,1206720000.0
2007-05-18 08:00:00,0.8208,0.8218,0.8206,0.8215,1181580000.0
2007-05-18 09:00:00,0.8217,0.8229,0.8209,0.8228,1206720000.0
2007-05-18 10:00:00,0.8227,0.8242,0.8226,0.8227,1307280000.0
2007-05-18 11:00:00,0.8228,0.8234,0.8222,0.8229,1131300000.0
2007-05-18 12:00:00,0.823,0.8237,0.8213,0.8216,1030740000.0
2007-05-18 13:00:00,0.8217,0.823,0.8211,0.8215,1332420000.0
2007-05-18 14:00:00,0.8216,0.8218,0.8205,0.8217,1307280000.0
2007-05-18 15:00:00,0.8216,0.8223,0.8216,0.8216,1332420000.0
2007-05-18 16:00:00,0.8215,0.8237,0.8213,0.8233,1382700000.0
2007-05-18 17:00:00,0.8232,0.8256,0.823,0.8247,1257000000.0
2007-05-18 18:00:00,0.8248,0.825,0.824,0.8244,905040000.0
2007-05-18 19:00:00,0.8243,0.8247,0.8242,0.8244,527940000.0
2007-05-18 20:00:00,0.8245,0.8246,0.8234,0.8234,553080000.0
2007-05-18 21:00:00,0.8235,0.8238,0.8235,0.8237,402240000.0
2007-05-18 22:00:00,0.8238,0.8238,0.8227,0.8227,854760000.0
2007-05-21 00:00:00,0.8237,0.8245,0.8235,0.8241,502800000.0
2007-05-21 01:00:00,0.8242,0.8243,0.8237,0.8237,980460000.0
2007-05-21 02:00:00,0.8236,0.8239,0.8228,0.8231,1106160000.0
2007-05-21 03:00:00,0.8232,0.8238,0.8229,0.8236,804480000.0
2007-05-21 04:00:00,0.8237,0.8238,0.8224,0.8225,754200000.0
2007-05-21 05:00:00,0.8226,0.8232,0.8226,0.823,854760000.0
2007-05-21 06:00:00,0.8231,0.8238,0.8231,0.8233,854760000.0
2007-05-21 07:00:00,0.8232,0.8236,0.8228,0.8229,905040000.0
2007-05-21 08:00:00,0.8228,0.8231,0.8218,0.8223,1206720000.0
2007-05-21 09:00:00,0.8224,0.8226,0.8218,0.822,1206720000.0
2007-05-21 10:00:00,0.8221,0.8225,0.8217,0.8223,1257000000.0
2007-05-21 11:00:00,0.8222,0.8222,0.8208,0.821,980460000.0
2007-05-21 12:00:00,0.8211,0.8214,0.8184,0.8195,1131300000.0
2007-05-21 13:00:00,0.8193,0.8197,0.8188,0.8195,1131300000.0
2007-05-21 14:00:00,0.8194,0.8196,0.8184,0.8184,1282140000.0
2007-05-21 15:00:00,0.8185,0.8187,0.8181,0.8182,1282140000.0
2007-05-21 16:00:00,0.8183,0.8202,0.8181,0.8201,1282140000.0
2007-05-21 17:00:00,0.82,0.8204,0.8195,0.8197,1055880000.0
2007-05-21 18:00:00,0.8198,0.8207,0.8198,0.8205,854760000.0
2007-05-21 19:00:00,0.8204,0.8215,0.8201,0.8214,1055880000.0
2007-05-21 20:00:00,0.8215,0.8223,0.8214,0.8222,1005600000.0
2007-05-21 21:00:00,0.8221,0.8222,0.8216,0.8219,477660000.0
2007-05-21 22:00:00,0.8218,0.8224,0.8217,0.8219,653640000.0
2007-05-21 23:00:00,0.822,0.822,0.8208,0.8212,527940000.0
2007-05-22 00:00:00,0.8211,0.823,0.8208,0.8212,754200000.0
2007-05-22 01:00:00,0.8213,0.8217,0.8208,0.8213,879900000.0
2007-05-22 02:00:00,0.8212,0.8214,0.8207,0.8208,955320000.0
2007-05-22 03:00:00,0.8207,0.821,0.8199,0.8203,1131300000.0
2007-05-22 04:00:00,0.8202,0.8206,0.8202,0.8203,377100000.0
2007-05-22 05:00:00,0.8204,0.8205,0.8199,0.8202,905040000.0
2007-05-22 06:00:00,0.8203,0.8207,0.8201,0.8203,804480000.0
2007-05-22 07:00:00,0.8202,0.8218,0.8202,0.8216,1030740000.0
2007-05-22 08:00:00,0.8215,0.8226,0.8215,0.8225,1206720000.0
2007-05-22 09:00:00,0.8226,0.8228,0.8216,0.8224,1357560000.0
2007-05-22 10:00:00,0.8223,0.8226,0.8218,0.8222,1030740000.0
2007-05-22 11:00:00,0.8221,0.8221,0.8202,0.8212,1231860000.0
2007-05-22 12:00:00,0.8213,0.822,0.8207,0.8218,930180000.0
2007-05-22 13:00:00,0.8217,0.8218,0.8213,0.8218,703920000.0
2007-05-22 14:00:00,0.8217,0.8223,0.8215,0.8219,779340000.0
2007-05-22 15:00:00,0.822,0.8223,0.8211,0.8212,1005600000.0
2007-05-22 16:00:00,0.8213,0.8224,0.8209,0.8211,1332420000.0
2007-05-22 17:00:00,0.8212,0.8214,0.8201,0.8212,1106160000.0
2007-05-22 18:00:00,0.8211,0.8213,0.82,0.82,703920000.0
2007-05-22 19:00:00,0.8201,0.8203,0.8195,0.8201,905040000.0
2007-05-22 20:00:00,0.8202,0.8203,0.8198,0.8198,527940000.0
2007-05-22 21:00:00,0.8197,0.8198,0.8191,0.8191,678780000.0
2007-05-22 22:00:00,0.819,0.8192,0.8186,0.819,1055880000.0
2007-05-22 23:00:00,0.8189,0.8195,0.8187,0.8191,754200000.0
2007-05-23 00:00:00,0.8193,0.8199,0.8193,0.8198,678780000.0
2007-05-23 01:00:00,0.8199,0.8199,0.8192,0.8193,829620000.0
2007-05-23 02:00:00,0.8194,0.821,0.8193,0.8206,1156440000.0
2007-05-23 03:00:00,0.8205,0.8207,0.8201,0.8201,779340000.0
2007-05-23 04:00:00,0.8202,0.8207,0.8195,0.8196,804480000.0
2007-05-23 05:00:00,0.8197,0.8211,0.8192,0.821,879900000.0
2007-05-23 06:00:00,0.8209,0.8215,0.8205,0.8212,980460000.0
2007-05-23 07:00:00,0.8211,0.8216,0.8211,0.8216,1055880000.0
2007-05-23 08:00:00,0.8215,0.8216,0.8208,0.8212,980460000.0
2007-05-23 09:00:00,0.8211,0.8221,0.821,0.8213,1307280000.0
2007-05-23 10:00:00,0.8212,0.8228,0.8202,0.8225,1483260000.0
2007-05-23 11:00:00,0.8224,0.8243,0.8223,0.8231,1282140000.0
2007-05-23 12:00:00,0.823,0.8244,0.823,0.8243,1282140000.0
2007-05-23 13:00:00,0.8244,0.8257,0.8237,0.8253,1206720000.0
2007-05-23 14:00:00,0.8254,0.8267,0.8253,0.8257,1407840000.0
2007-05-23 15:00:00,0.8255,0.8258,0.8245,0.8248,1206720000.0
2007-05-23 16:00:00,0.8247,0.8259,0.8244,0.8259,1332420000.0
2007-05-23 17:00:00,0.8258,0.826,0.8244,0.8245,1131300000.0
2007-05-23 18:00:00,0.8244,0.8252,0.8241,0.8244,1030740000.0
2007-05-23 19:00:00,0.8242,0.8244,0.8234,0.8235,804480000.0
2007-05-23 20:00:00,0.8236,0.8237,0.8234,0.8236,754200000.0
2007-05-23 21:00:00,0.8237,0.8239,0.8236,0.8238,829620000.0
2007-05-23 22:00:00,0.8237,0.8242,0.8236,0.8236,427380000.0
2007-05-23 23:00:00,0.8238,0.8239,0.8227,0.8228,779340000.0
2007-05-24 00:00:00,0.8229,0.8231,0.8226,0.8227,628500000.0
2007-05-24 01:00:00,0.8229,0.8231,0.8223,0.8226,653640000.0
2007-05-24 02:00:00,0.8225,0.8228,0.8219,0.8221,854760000.0
2007-05-24 03:00:00,0.822,0.8229,0.8216,0.8227,703920000.0
2007-05-24 04:00:00,0.8228,0.8232,0.8221,0.8224,854760000.0
2007-05-24 05:00:00,0.8225,0.823,0.8224,0.8227,754200000.0
2007-05-24 06:00:00,0.8226,0.8231,0.8223,0.8229,854760000.0
2007-05-24 07:00:00,0.8228,0.8232,0.8226,0.8227,703920000.0
2007-05-24 08:00:00,0.8228,0.8236,0.8226,0.8228,1206720000.0
2007-05-24 09:00:00,0.8229,0.8231,0.822,0.8222,1081020000.0
2007-05-24 10:00:00,0.8221,0.8223,0.8218,0.8221,1181580000.0
2007-05-24 11:00:00,0.8222,0.8233,0.822,0.8223,1357560000.0
2007-05-24 12:00:00,0.8224,0.8228,0.8216,0.8218,1206720000.0
2007-05-24 13:00:00,0.8217,0.822,0.8213,0.8218,829620000.0
2007-05-24 14:00:00,0.8216,0.8224,0.821,0.8219,1357560000.0
2007-05-24 15:00:00,0.8218,0.8224,0.8216,0.8216,1156440000.0
2007-05-24 16:00:00,0.8218,0.8218,0.8198,0.8215,1458120000.0
2007-05-24 17:00:00,0.8214,0.8214,0.8202,0.8205,1257000000.0
2007-05-24 18:00:00,0.8206,0.8213,0.8204,0.8205,779340000.0
2007-05-24 19:00:00,0.8206,0.8209,0.8205,0.8207,628500000.0
2007-05-24 20:00:00,0.8206,0.8209,0.8192,0.8192,1106160000.0
2007-05-24 21:00:00,0.8191,0.8193,0.818,0.8181,879900000.0
2007-05-24 22:00:00,0.8182,0.819,0.8181,0.8184,829620000.0
2007-05-24 23:00:00,0.8183,0.8186,0.818,0.8184,678780000.0
2007-05-25 00:00:00,0.8185,0.8188,0.8177,0.8181,804480000.0
2007-05-25 01:00:00,0.818,0.8188,0.8175,0.8187,905040000.0
2007-05-25 02:00:00,0.8186,0.8193,0.8185,0.8191,1231860000.0
2007-05-25 03:00:00,0.8192,0.82,0.8183,0.8199,1257000000.0
2007-05-25 04:00:00,0.8198,0.82,0.8194,0.8197,955320000.0
2007-05-25 05:00:00,0.8196,0.8197,0.8192,0.8193,502800000.0
2007-05-25 06:00:00,0.8192,0.8193,0.8189,0.8192,578220000.0
2007-05-25 07:00:00,0.8191,0.8203,0.8191,0.8198,1081020000.0
2007-05-25 08:00:00,0.8199,0.8201,0.8194,0.8196,1131300000.0
2007-05-25 09:00:00,0.8197,0.82,0.8181,0.8184,1332420000.0
2007-05-25 10:00:00,0.8185,0.8187,0.8176,0.8182,1231860000.0
2007-05-25 11:00:00,0.8181,0.8183,0.8175,0.8182,1106160000.0
2007-05-25 12:00:00,0.8181,0.8189,0.8176,0.8183,905040000.0
2007-05-25 13:00:00,0.8182,0.8192,0.8182,0.819,905040000.0
2007-05-25 14:00:00,0.8191,0.8211,0.8191,0.8208,1181580000.0
2007-05-25 15:00:00,0.8207,0.8208,0.8198,0.82,1081020000.0
2007-05-25 16:00:00,0.8203,0.8218,0.8202,0.8203,1483260000.0
2007-05-25 17:00:00,0.8202,0.8204,0.8186,0.8188,1156440000.0
2007-05-25 18:00:00,0.8187,0.8191,0.8185,0.8185,678780000.0
2007-05-25 19:00:00,0.8184,0.8186,0.8182,0.8182,477660000.0
2007-05-25 20:00:00,0.8183,0.8184,0.8181,0.8183,402240000.0
2007-05-25 21:00:00,0.8184,0.8185,0.8179,0.8184,779340000.0
2007-05-25 22:00:00,0.8183,0.8183,0.8178,0.8178,427380000.0
2007-05-28 00:00:00,0.8183,0.8188,0.818,0.8186,477660000.0
2007-05-28 01:00:00,0.8185,0.8186,0.8184,0.8185,251400000.0
2007-05-28 02:00:00,0.8184,0.8188,0.8184,0.8188,477660000.0
2007-05-28 03:00:00,0.8187,0.819,0.8186,0.8189,452520000.0
2007-05-28 04:00:00,0.819,0.8193,0.8188,0.8188,754200000.0
2007-05-28 05:00:00,0.8189,0.8192,0.8188,0.8191,527940000.0
2007-05-28 06:00:00,0.8192,0.8194,0.8189,0.8192,527940000.0
2007-05-28 07:00:00,0.8191,0.8194,0.8191,0.8191,377100000.0
2007-05-28 08:00:00,0.8192,0.8193,0.8188,0.8193,703920000.0
2007-05-28 09:00:00,0.8192,0.8193,0.8189,0.8191,854760000.0
2007-05-28 10:00:00,0.819,0.8192,0.8189,0.819,402240000.0
2007-05-28 11:00:00,0.8189,0.8192,0.8188,0.8192,301680000.0
2007-05-28 12:00:00,0.8191,0.8198,0.8191,0.8196,603360000.0
2007-05-28 13:00:00,0.8198,0.8198,0.8195,0.8195,452520000.0
2007-05-28 14:00:00,0.8196,0.8196,0.8193,0.8195,251400000.0
2007-05-28 15:00:00,0.8194,0.8197,0.8194,0.8195,829620000.0
2007-05-28 16:00:00,0.8196,0.8198,0.8193,0.8194,1055880000.0
2007-05-28 17:00:00,0.8195,0.8197,0.8194,0.8195,930180000.0
2007-05-28 18:00:00,0.8194,0.8197,0.8194,0.8195,578220000.0
2007-05-28 19:00:00,0.8196,0.8198,0.8194,0.8196,703920000.0
2007-05-28 20:00:00,0.8195,0.8196,0.8194,0.8195,326820000.0
2007-05-28 21:00:00,0.8194,0.8196,0.8194,0.8195,301680000.0
2007-05-28 22:00:00,0.8194,0.8196,0.8194,0.8195,452520000.0
2007-05-28 23:00:00,0.8196,0.8196,0.8193,0.8193,553080000.0
2007-05-29 00:00:00,0.8195,0.8195,0.8187,0.8189,854760000.0
2007-05-29 01:00:00,0.819,0.8191,0.8185,0.8187,854760000.0
2007-05-29 02:00:00,0.8188,0.8188,0.8181,0.8183,1231860000.0
2007-05-29 03:00:00,0.8182,0.8184,0.8175,0.8176,1106160000.0
2007-05-29 04:00:00,0.8175,0.818,0.8163,0.8175,1307280000.0
2007-05-29 05:00:00,0.8176,0.8178,0.8172,0.8177,729060000.0
2007-05-29 06:00:00,0.8178,0.8184,0.8178,0.8182,1206720000.0
2007-05-29 07:00:00,0.8181,0.8183,0.8173,0.8173,1081020000.0
2007-05-29 08:00:00,0.8174,0.8181,0.8173,0.8177,1257000000.0
2007-05-29 09:00:00,0.8176,0.8195,0.8176,0.8192,1106160000.0
2007-05-29 10:00:00,0.8191,0.8203,0.8188,0.82,1231860000.0
2007-05-29 11:00:00,0.8201,0.8211,0.82,0.8203,1282140000.0
2007-05-29 12:00:00,0.8204,0.8206,0.8201,0.8203,1131300000.0
2007-05-29 13:00:00,0.8205,0.8205,0.8198,0.8202,1257000000.0
2007-05-29 14:00:00,0.8203,0.8206,0.8198,0.82,1206720000.0
2007-05-29 15:00:00,0.8201,0.8204,0.8196,0.8197,1181580000.0
2007-05-29 16:00:00,0.8196,0.82,0.8192,0.8197,1156440000.0
2007-05-29 17:00:00,0.8198,0.8208,0.8193,0.8201,1257000000.0
2007-05-29 18:00:00,0.82,0.8201,0.8193,0.8195,678780000.0
2007-05-29 19:00:00,0.8194,0.8195,0.8175,0.8177,829620000.0
2007-05-29 20:00:00,0.8176,0.8186,0.8172,0.8185,930180000.0
2007-05-29 21:00:00,0.8184,0.8188,0.8183,0.8186,502800000.0
2007-05-29 22:00:00,0.8187,0.8187,0.8183,0.8187,527940000.0
2007-05-29 23:00:00,0.8186,0.8189,0.818,0.8181,527940000.0
2007-05-30 00:00:00,0.8182,0.8185,0.8179,0.8183,754200000.0
2007-05-30 01:00:00,0.8182,0.8193,0.8179,0.8192,804480000.0
2007-05-30 02:00:00,0.8193,0.8196,0.8186,0.8192,1206720000.0
2007-05-30 03:00:00,0.8193,0.8198,0.8173,0.8193,1282140000.0
2007-05-30 04:00:00,0.8192,0.8194,0.8186,0.8188,1030740000.0
2007-05-30 05:00:00,0.8189,0.8194,0.8185,0.8187,628500000.0
2007-05-30 06:00:00,0.8186,0.819,0.8184,0.819,678780000.0
2007-05-30 07:00:00,0.8189,0.819,0.8184,0.8187,905040000.0
2007-05-30 08:00:00,0.8186,0.8187,0.8177,0.8178,1030740000.0
2007-05-30 09:00:00,0.8177,0.8185,0.8176,0.8182,1257000000.0
2007-05-30 10:00:00,0.8183,0.8191,0.8181,0.8186,1106160000.0
2007-05-30 11:00:00,0.8185,0.8188,0.818,0.8182,779340000.0
2007-05-30 12:00:00,0.8181,0.8184,0.8173,0.8177,1257000000.0
2007-05-30 13:00:00,0.8178,0.8184,0.8173,0.8177,1257000000.0
2007-05-30 14:00:00,0.8176,0.8199,0.8176,0.8194,1382700000.0
2007-05-30 15:00:00,0.8195,0.8221,0.8194,0.822,1357560000.0
2007-05-30 16:00:00,0.8219,0.8225,0.8213,0.8217,1382700000.0
2007-05-30 17:00:00,0.8216,0.8222,0.8212,0.8219,1307280000.0
2007-05-30 18:00:00,0.822,0.8222,0.8212,0.8215,678780000.0
2007-05-30 19:00:00,0.8214,0.8216,0.8214,0.8216,553080000.0
2007-05-30 20:00:00,0.8215,0.8227,0.8215,0.8221,955320000.0
2007-05-30 21:00:00,0.822,0.8225,0.8219,0.8224,729060000.0
2007-05-30 22:00:00,0.8225,0.8235,0.8224,0.8234,930180000.0
2007-05-30 23:00:00,0.8235,0.8238,0.8231,0.8231,754200000.0
2007-05-31 00:00:00,0.823,0.8231,0.8221,0.8227,527940000.0
2007-05-31 01:00:00,0.8228,0.8228,0.8224,0.8226,729060000.0
2007-05-31 02:00:00,0.8227,0.8228,0.8222,0.8223,804480000.0
2007-05-31 03:00:00,0.8224,0.8242,0.8217,0.8218,1106160000.0
2007-05-31 04:00:00,0.8217,0.8232,0.8216,0.8229,930180000.0
2007-05-31 05:00:00,0.8228,0.8237,0.8227,0.8235,804480000.0
2007-05-31 06:00:00,0.8234,0.8243,0.8233,0.8242,829620000.0
2007-05-31 07:00:00,0.8241,0.825,0.8238,0.8244,1106160000.0
2007-05-31 08:00:00,0.8243,0.8251,0.8243,0.8244,1106160000.0
2007-05-31 09:00:00,0.8245,0.8259,0.8243,0.8256,1156440000.0
2007-05-31 10:00:00,0.8255,0.8264,0.8247,0.8249,1307280000.0
2007-05-31 11:00:00,0.825,0.8251,0.8236,0.8242,1257000000.0
2007-05-31 12:00:00,0.8243,0.8253,0.824,0.8251,1181580000.0
2007-05-31 13:00:00,0.825,0.8269,0.8244,0.8268,1257000000.0
2007-05-31 14:00:00,0.8267,0.8286,0.8266,0.8286,1483260000.0
2007-05-31 15:00:00,0.8287,0.8291,0.8278,0.828,1357560000.0
2007-05-31 16:00:00,0.8279,0.8281,0.8265,0.8276,1458120000.0
2007-05-31 17:00:00,0.8275,0.8286,0.8266,0.8271,1332420000.0
2007-05-31 18:00:00,0.827,0.8275,0.8263,0.8265,1257000000.0
2007-05-31 19:00:00,0.8264,0.8271,0.8264,0.827,729060000.0
2007-05-31 20:00:00,0.8271,0.8282,0.8269,0.8281,930180000.0
2007-05-31 21:00:00,0.828,0.8282,0.8277,0.8279,779340000.0
2007-05-31 22:00:00,0.828,0.8283,0.8275,0.8277,628500000.0
2007-05-31 23:00:00,0.8278,0.828,0.8268,0.8268,905040000.0
2007-06-01 00:00:00,0.827,0.8282,0.8269,0.8281,578220000.0
2007-06-01 01:00:00,0.8284,0.8289,0.8284,0.8287,628500000.0
2007-06-01 02:00:00,0.8288,0.8289,0.8285,0.8287,628500000.0
2007-06-01 03:00:00,0.8288,0.8289,0.8281,0.8286,804480000.0
2007-06-01 04:00:00,0.8287,0.8288,0.8284,0.8286,477660000.0
2007-06-01 05:00:00,0.8285,0.8288,0.8284,0.8288,351960000.0
2007-06-01 06:00:00,0.8289,0.8294,0.8285,0.8291,754200000.0
2007-06-01 07:00:00,0.8292,0.8297,0.8291,0.8294,1206720000.0
2007-06-01 08:00:00,0.8293,0.8303,0.8282,0.8287,1307280000.0
2007-06-01 09:00:00,0.8286,0.8293,0.8282,0.8285,1206720000.0
2007-06-01 10:00:00,0.8286,0.8288,0.8278,0.8281,1081020000.0
2007-06-01 11:00:00,0.8282,0.8288,0.8278,0.8287,1156440000.0
2007-06-01 12:00:00,0.8288,0.8288,0.8279,0.8281,1156440000.0
2007-06-01 13:00:00,0.828,0.8287,0.828,0.8286,879900000.0
2007-06-01 14:00:00,0.8285,0.8314,0.8283,0.8299,1382700000.0
2007-06-01 15:00:00,0.83,0.8305,0.8295,0.8297,1307280000.0
2007-06-01 16:00:00,0.8295,0.8313,0.8286,0.8312,1407840000.0
2007-06-01 17:00:00,0.8311,0.8317,0.8308,0.8311,1332420000.0
2007-06-01 18:00:00,0.831,0.8323,0.8308,0.832,1055880000.0
2007-06-01 19:00:00,0.8319,0.8323,0.8318,0.8318,1081020000.0
2007-06-01 20:00:00,0.8319,0.8329,0.8313,0.8327,905040000.0
2007-06-01 21:00:00,0.8326,0.8328,0.8322,0.8323,653640000.0
2007-06-01 22:00:00,0.8324,0.833,0.8323,0.833,703920000.0
2007-06-04 00:00:00,0.8325,0.8325,0.8318,0.8322,1005600000.0
2007-06-04 01:00:00,0.8323,0.8323,0.832,0.8321,678780000.0
2007-06-04 02:00:00,0.8322,0.8323,0.8316,0.8317,980460000.0
2007-06-04 03:00:00,0.8318,0.8318,0.831,0.8312,1156440000.0
2007-06-04 04:00:00,0.8311,0.8318,0.831,0.8313,955320000.0
2007-06-04 05:00:00,0.8314,0.8323,0.8313,0.8322,653640000.0
2007-06-04 06:00:00,0.8321,0.8323,0.8319,0.8319,829620000.0
2007-06-04 07:00:00,0.832,0.8333,0.8315,0.8331,1156440000.0
2007-06-04 08:00:00,0.8332,0.8339,0.8328,0.8331,1357560000.0
2007-06-04 09:00:00,0.833,0.8331,0.8319,0.8326,1156440000.0
2007-06-04 10:00:00,0.8327,0.8332,0.8319,0.8323,1005600000.0
2007-06-04 11:00:00,0.8324,0.8333,0.8321,0.8327,980460000.0
2007-06-04 12:00:00,0.8326,0.8329,0.8325,0.8327,553080000.0
2007-06-04 13:00:00,0.8328,0.8329,0.8319,0.8327,1156440000.0
2007-06-04 14:00:00,0.8326,0.8335,0.8325,0.8331,1231860000.0
2007-06-04 15:00:00,0.833,0.8338,0.8327,0.8337,1382700000.0
2007-06-04 16:00:00,0.8336,0.8336,0.8325,0.8331,1231860000.0
2007-06-04 17:00:00,0.833,0.8343,0.8328,0.834,1332420000.0
2007-06-04 18:00:00,0.8341,0.8347,0.834,0.8342,1181580000.0
2007-06-04 19:00:00,0.8343,0.8343,0.8333,0.8336,854760000.0
2007-06-04 20:00:00,0.8337,0.8345,0.8334,0.8344,905040000.0
2007-06-04 21:00:00,0.8343,0.8346,0.8342,0.8343,502800000.0
2007-06-04 22:00:00,0.8344,0.8344,0.8339,0.8342,703920000.0
2007-06-04 23:00:00,0.8343,0.8347,0.8341,0.8346,553080000.0
2007-06-05 00:00:00,0.8345,0.8346,0.8336,0.8341,628500000.0
2007-06-05 01:00:00,0.834,0.8344,0.834,0.8341,628500000.0
2007-06-05 02:00:00,0.8342,0.8346,0.8339,0.8344,829620000.0
2007-06-05 03:00:00,0.8343,0.8359,0.8342,0.8349,1206720000.0
2007-06-05 04:00:00,0.835,0.8354,0.8349,0.8351,980460000.0
2007-06-05 05:00:00,0.835,0.8354,0.8349,0.8353,553080000.0
2007-06-05 06:00:00,0.8354,0.8358,0.8353,0.8354,1131300000.0
2007-06-05 07:00:00,0.8355,0.8356,0.8352,0.8354,980460000.0
2007-06-05 08:00:00,0.8353,0.8362,0.8352,0.8357,1307280000.0
2007-06-05 09:00:00,0.8356,0.8372,0.8356,0.8367,1382700000.0
2007-06-05 10:00:00,0.8366,0.8371,0.8361,0.837,1131300000.0
2007-06-05 11:00:00,0.8369,0.8378,0.8368,0.8377,1055880000.0
2007-06-05 12:00:00,0.8378,0.8386,0.8377,0.8382,1231860000.0
2007-06-05 13:00:00,0.8383,0.8389,0.8382,0.8387,1005600000.0
2007-06-05 14:00:00,0.8388,0.8406,0.8371,0.8372,1508400000.0
2007-06-05 15:00:00,0.8371,0.8377,0.8362,0.8366,1458120000.0
2007-06-05 16:00:00,0.8367,0.8372,0.8361,0.8371,1282140000.0
2007-06-05 17:00:00,0.837,0.8375,0.8363,0.837,1131300000.0
2007-06-05 18:00:00,0.8369,0.837,0.8354,0.8356,1081020000.0
2007-06-05 19:00:00,0.8355,0.8366,0.8355,0.8362,879900000.0
2007-06-05 20:00:00,0.8361,0.8374,0.8359,0.8373,879900000.0
2007-06-05 21:00:00,0.8372,0.8376,0.8371,0.8374,729060000.0
2007-06-05 22:00:00,0.8375,0.8377,0.8371,0.8374,879900000.0
2007-06-05 23:00:00,0.8372,0.8374,0.8366,0.837,603360000.0
2007-06-06 00:00:00,0.8371,0.8372,0.8368,0.8369,603360000.0
2007-06-06 01:00:00,0.8368,0.8377,0.8368,0.8377,804480000.0
2007-06-06 02:00:00,0.8376,0.8382,0.8375,0.8379,1030740000.0
2007-06-06 03:00:00,0.838,0.842,0.8378,0.8412,1081020000.0
2007-06-06 04:00:00,0.8411,0.843,0.8411,0.8428,1206720000.0
2007-06-06 05:00:00,0.8429,0.8432,0.8426,0.8428,1055880000.0
2007-06-06 06:00:00,0.8429,0.8436,0.8427,0.8436,678780000.0
2007-06-06 07:00:00,0.8435,0.8438,0.8433,0.8435,955320000.0
2007-06-06 08:00:00,0.8434,0.8438,0.8424,0.8424,1307280000.0
2007-06-06 09:00:00,0.8423,0.8438,0.8421,0.8433,1206720000.0
2007-06-06 10:00:00,0.8432,0.8432,0.8413,0.8422,1432980000.0
2007-06-06 11:00:00,0.8421,0.8427,0.8414,0.8417,1231860000.0
2007-06-06 12:00:00,0.8418,0.8419,0.8405,0.8411,1382700000.0
2007-06-06 13:00:00,0.841,0.8415,0.8407,0.8409,1257000000.0
2007-06-06 14:00:00,0.841,0.8419,0.8408,0.8418,1483260000.0
2007-06-06 15:00:00,0.8417,0.8431,0.8412,0.843,1382700000.0
2007-06-06 16:00:00,0.8429,0.8438,0.8412,0.8415,1332420000.0
2007-06-06 17:00:00,0.8414,0.8419,0.84,0.8407,1307280000.0
2007-06-06 18:00:00,0.8406,0.8416,0.8403,0.8413,1106160000.0
2007-06-06 19:00:00,0.8412,0.8415,0.841,0.8412,703920000.0
2007-06-06 20:00:00,0.8411,0.8412,0.8399,0.8404,1206720000.0
2007-06-06 21:00:00,0.8403,0.8406,0.84,0.84,703920000.0
2007-06-06 22:00:00,0.8401,0.841,0.8401,0.8407,829620000.0
2007-06-06 23:00:00,0.8408,0.8418,0.8401,0.8413,1231860000.0
2007-06-07 00:00:00,0.8412,0.8414,0.8402,0.8408,854760000.0
2007-06-07 01:00:00,0.8409,0.842,0.8408,0.8419,1055880000.0
2007-06-07 02:00:00,0.8418,0.8425,0.8416,0.8422,1156440000.0
2007-06-07 03:00:00,0.8423,0.847,0.8422,0.8461,1382700000.0
2007-06-07 04:00:00,0.8462,0.847,0.8459,0.8462,1206720000.0
2007-06-07 05:00:00,0.8463,0.8467,0.846,0.8467,1081020000.0
2007-06-07 06:00:00,0.8466,0.8474,0.8466,0.8472,1081020000.0
2007-06-07 07:00:00,0.8471,0.8473,0.8465,0.8466,1282140000.0
2007-06-07 08:00:00,0.8467,0.8473,0.8455,0.8458,1432980000.0
2007-06-07 09:00:00,0.8457,0.8467,0.8454,0.8455,1407840000.0
2007-06-07 10:00:00,0.8454,0.8476,0.8452,0.8469,1407840000.0
2007-06-07 11:00:00,0.847,0.8474,0.8459,0.8468,1257000000.0
2007-06-07 12:00:00,0.8469,0.8473,0.8459,0.8462,1282140000.0
2007-06-07 13:00:00,0.8463,0.8473,0.8453,0.8465,1257000000.0
2007-06-07 14:00:00,0.8464,0.8466,0.8436,0.844,1407840000.0
2007-06-07 15:00:00,0.8441,0.8464,0.8441,0.8461,1382700000.0
2007-06-07 16:00:00,0.8462,0.8463,0.8454,0.8457,1382700000.0
2007-06-07 17:00:00,0.8458,0.8459,0.8443,0.8445,1332420000.0
2007-06-07 18:00:00,0.8444,0.8448,0.8412,0.8415,1307280000.0
2007-06-07 19:00:00,0.8416,0.8428,0.841,0.8413,1407840000.0
2007-06-07 20:00:00,0.8414,0.8424,0.8412,0.842,854760000.0
2007-06-07 21:00:00,0.8421,0.8422,0.8416,0.8417,729060000.0
2007-06-07 22:00:00,0.8416,0.8416,0.8401,0.8405,1181580000.0
2007-06-07 23:00:00,0.8403,0.8412,0.8386,0.8408,1282140000.0
2007-06-08 00:00:00,0.8406,0.8415,0.8406,0.8411,1030740000.0
2007-06-08 01:00:00,0.841,0.8427,0.841,0.8426,1131300000.0
2007-06-08 02:00:00,0.8427,0.8434,0.8418,0.8426,1357560000.0
2007-06-08 03:00:00,0.8425,0.8434,0.8422,0.8433,1106160000.0
2007-06-08 04:00:00,0.8432,0.8444,0.8428,0.844,1307280000.0
2007-06-08 05:00:00,0.8439,0.8441,0.8425,0.8431,1307280000.0
2007-06-08 06:00:00,0.8432,0.8437,0.8427,0.8429,1081020000.0
2007-06-08 07:00:00,0.843,0.8434,0.8419,0.8423,1030740000.0
2007-06-08 08:00:00,0.8424,0.8435,0.8419,0.8435,1332420000.0
2007-06-08 09:00:00,0.8434,0.8437,0.8401,0.8404,1508400000.0
2007-06-08 10:00:00,0.8403,0.8418,0.8386,0.8416,1458120000.0
2007-06-08 11:00:00,0.8415,0.8421,0.8376,0.8381,1332420000.0
2007-06-08 12:00:00,0.8382,0.8399,0.8365,0.8399,1458120000.0
2007-06-08 13:00:00,0.84,0.8411,0.8379,0.8411,1483260000.0
2007-06-08 14:00:00,0.8412,0.8433,0.8404,0.8429,1508400000.0
2007-06-08 15:00:00,0.8428,0.8446,0.8411,0.8429,1508400000.0
2007-06-08 16:00:00,0.8428,0.844,0.8428,0.8436,1307280000.0
2007-06-08 17:00:00,0.8435,0.8435,0.8412,0.8424,1282140000.0
2007-06-08 18:00:00,0.8423,0.8424,0.8414,0.8414,854760000.0
2007-06-08 19:00:00,0.8415,0.8432,0.841,0.8425,1181580000.0
2007-06-08 20:00:00,0.8426,0.8441,0.8424,0.8428,1257000000.0
2007-06-08 21:00:00,0.8429,0.8439,0.8425,0.8437,1106160000.0
2007-06-08 22:00:00,0.8438,0.8448,0.8435,0.8448,980460000.0
2007-06-11 00:00:00,0.8444,0.8445,0.8431,0.8432,879900000.0
2007-06-11 01:00:00,0.8431,0.8434,0.8427,0.843,553080000.0
2007-06-11 02:00:00,0.8429,0.8438,0.8426,0.8434,1231860000.0
2007-06-11 03:00:00,0.8435,0.8436,0.8427,0.8433,1030740000.0
2007-06-11 04:00:00,0.8434,0.8436,0.8391,0.8396,955320000.0
2007-06-11 05:00:00,0.8397,0.8411,0.8394,0.8401,1458120000.0
2007-06-11 06:00:00,0.84,0.8413,0.84,0.8411,804480000.0
2007-06-11 07:00:00,0.8412,0.8417,0.8403,0.8407,1005600000.0
2007-06-11 08:00:00,0.8406,0.8421,0.8405,0.8418,1332420000.0
2007-06-11 09:00:00,0.8417,0.8435,0.8416,0.8427,1156440000.0
2007-06-11 10:00:00,0.8426,0.8446,0.8424,0.8434,1382700000.0
2007-06-11 11:00:00,0.8433,0.8438,0.8432,0.8435,1206720000.0
2007-06-11 12:00:00,0.8436,0.8441,0.8426,0.8426,1231860000.0
2007-06-11 13:00:00,0.8427,0.8434,0.8419,0.8428,1231860000.0
2007-06-11 14:00:00,0.8427,0.8432,0.8416,0.8416,1156440000.0
2007-06-11 15:00:00,0.8417,0.842,0.8414,0.8417,1181580000.0
2007-06-11 16:00:00,0.8418,0.8423,0.8406,0.8415,1332420000.0
2007-06-11 17:00:00,0.8414,0.8428,0.8412,0.8425,1282140000.0
2007-06-11 18:00:00,0.8424,0.8434,0.8424,0.8432,879900000.0
2007-06-11 19:00:00,0.8431,0.8433,0.8427,0.8432,729060000.0
2007-06-11 20:00:00,0.8433,0.8436,0.8429,0.8432,678780000.0
2007-06-11 21:00:00,0.8433,0.8441,0.8432,0.844,553080000.0
2007-06-11 22:00:00,0.8439,0.844,0.8435,0.8437,703920000.0
2007-06-11 23:00:00,0.8438,0.8438,0.8431,0.8432,628500000.0
2007-06-12 00:00:00,0.8431,0.8435,0.8427,0.8429,678780000.0
2007-06-12 01:00:00,0.8428,0.8437,0.8428,0.8435,879900000.0
2007-06-12 02:00:00,0.8436,0.8445,0.8435,0.8443,1206720000.0
2007-06-12 03:00:00,0.8442,0.8443,0.8429,0.8433,779340000.0
2007-06-12 04:00:00,0.8434,0.8436,0.8431,0.8435,1030740000.0
2007-06-12 05:00:00,0.8436,0.8443,0.8434,0.8439,1106160000.0
2007-06-12 06:00:00,0.8438,0.8442,0.8433,0.8439,1131300000.0
2007-06-12 07:00:00,0.8441,0.8445,0.8432,0.8433,1332420000.0
2007-06-12 08:00:00,0.8434,0.8446,0.8427,0.8432,1307280000.0
2007-06-12 09:00:00,0.8431,0.8437,0.8423,0.8434,1307280000.0
2007-06-12 10:00:00,0.8435,0.8435,0.8416,0.8423,1382700000.0
2007-06-12 11:00:00,0.8422,0.8425,0.8419,0.8422,1382700000.0
2007-06-12 12:00:00,0.8423,0.8433,0.8421,0.8428,1282140000.0
2007-06-12 13:00:00,0.8427,0.8427,0.8414,0.8425,1357560000.0
2007-06-12 14:00:00,0.8426,0.8427,0.8415,0.8417,1407840000.0
2007-06-12 15:00:00,0.8416,0.8422,0.8408,0.8413,1483260000.0
2007-06-12 16:00:00,0.8412,0.8429,0.8411,0.8418,1332420000.0
2007-06-12 17:00:00,0.8419,0.844,0.8416,0.8438,1382700000.0
2007-06-12 18:00:00,0.8437,0.8443,0.8433,0.8435,1307280000.0
2007-06-12 19:00:00,0.8434,0.8443,0.8434,0.8443,779340000.0
2007-06-12 20:00:00,0.8442,0.8443,0.8426,0.8427,1257000000.0
2007-06-12 21:00:00,0.8428,0.8429,0.8411,0.8413,1206720000.0
2007-06-12 22:00:00,0.8412,0.8416,0.84,0.84,1257000000.0
2007-06-12 23:00:00,0.8399,0.8402,0.8391,0.8401,1156440000.0
2007-06-13 00:00:00,0.8402,0.8403,0.8389,0.8398,1081020000.0
2007-06-13 01:00:00,0.8399,0.8406,0.8397,0.8399,1231860000.0
2007-06-13 02:00:00,0.84,0.8412,0.8394,0.8409,1307280000.0
2007-06-13 03:00:00,0.841,0.8425,0.8407,0.8423,1307280000.0
2007-06-13 04:00:00,0.8422,0.8424,0.841,0.8412,1055880000.0
2007-06-13 05:00:00,0.8411,0.8418,0.841,0.8414,879900000.0
2007-06-13 06:00:00,0.8415,0.8417,0.8408,0.8409,1282140000.0
2007-06-13 07:00:00,0.8408,0.8417,0.8403,0.841,1081020000.0
2007-06-13 08:00:00,0.8411,0.8419,0.8406,0.8406,1357560000.0
2007-06-13 09:00:00,0.8407,0.8408,0.8386,0.8395,1432980000.0
2007-06-13 10:00:00,0.8396,0.84,0.8375,0.8375,1432980000.0
2007-06-13 11:00:00,0.8376,0.8389,0.8369,0.8369,1357560000.0
2007-06-13 12:00:00,0.8368,0.8372,0.8358,0.8372,1357560000.0
2007-06-13 13:00:00,0.8371,0.8384,0.8371,0.8382,1432980000.0
2007-06-13 14:00:00,0.8381,0.8403,0.8371,0.8383,1382700000.0
2007-06-13 15:00:00,0.8384,0.8403,0.8383,0.8397,1483260000.0
2007-06-13 16:00:00,0.8396,0.8411,0.8392,0.8401,1508400000.0
2007-06-13 17:00:00,0.8399,0.8408,0.8397,0.84,1282140000.0
2007-06-13 18:00:00,0.8399,0.8408,0.8397,0.8406,1156440000.0
2007-06-13 19:00:00,0.8404,0.8405,0.8396,0.8398,955320000.0
2007-06-13 20:00:00,0.8399,0.8403,0.8395,0.8397,1055880000.0
2007-06-13 21:00:00,0.8398,0.84,0.8391,0.8397,1055880000.0
2007-06-13 22:00:00,0.8396,0.8405,0.8396,0.8405,1081020000.0
2007-06-13 23:00:00,0.8406,0.8409,0.8391,0.8396,879900000.0
2007-06-14 00:00:00,0.8395,0.8402,0.8395,0.8399,703920000.0
2007-06-14 01:00:00,0.8398,0.8406,0.8396,0.8398,1081020000.0
2007-06-14 02:00:00,0.8399,0.8406,0.8398,0.84,1055880000.0
2007-06-14 03:00:00,0.8402,0.8406,0.8393,0.8397,1081020000.0
2007-06-14 04:00:00,0.8398,0.8406,0.8385,0.8386,1081020000.0
2007-06-14 05:00:00,0.8387,0.8393,0.8376,0.8378,1282140000.0
2007-06-14 06:00:00,0.8377,0.8383,0.8377,0.8381,1181580000.0
2007-06-14 07:00:00,0.8382,0.8386,0.8377,0.8384,879900000.0
2007-06-14 08:00:00,0.8383,0.839,0.8373,0.8373,1357560000.0
2007-06-14 09:00:00,0.8374,0.8381,0.837,0.8377,1282140000.0
2007-06-14 10:00:00,0.8376,0.8386,0.8362,0.8367,1307280000.0
2007-06-14 11:00:00,0.8368,0.8381,0.8367,0.8377,1081020000.0
2007-06-14 12:00:00,0.8378,0.838,0.8365,0.8373,1131300000.0
2007-06-14 13:00:00,0.8374,0.8378,0.8349,0.8352,1307280000.0
2007-06-14 14:00:00,0.8353,0.8358,0.8332,0.8346,1483260000.0
2007-06-14 15:00:00,0.8345,0.8357,0.8342,0.8355,1357560000.0
2007-06-14 16:00:00,0.8356,0.836,0.8353,0.8355,1181580000.0
2007-06-14 17:00:00,0.8354,0.8356,0.8344,0.8347,1206720000.0
2007-06-14 18:00:00,0.8346,0.8349,0.8343,0.8348,980460000.0
2007-06-14 19:00:00,0.8349,0.8358,0.8345,0.8356,980460000.0
2007-06-14 20:00:00,0.8355,0.8359,0.8353,0.8357,905040000.0
2007-06-14 21:00:00,0.8358,0.8362,0.8356,0.8358,1055880000.0
2007-06-14 22:00:00,0.8359,0.836,0.8355,0.8356,1055880000.0
2007-06-14 23:00:00,0.8357,0.8359,0.8351,0.8353,829620000.0
2007-06-15 00:00:00,0.8354,0.8357,0.8353,0.8357,804480000.0
2007-06-15 01:00:00,0.8356,0.8362,0.8353,0.8356,1030740000.0
2007-06-15 02:00:00,0.8355,0.8367,0.8355,0.8362,1106160000.0
2007-06-15 03:00:00,0.8363,0.8371,0.8362,0.8368,955320000.0
2007-06-15 04:00:00,0.8369,0.8376,0.8365,0.8366,1081020000.0
2007-06-15 05:00:00,0.8367,0.8372,0.8365,0.8371,804480000.0
2007-06-15 06:00:00,0.8372,0.8375,0.8368,0.8368,779340000.0
2007-06-15 07:00:00,0.8369,0.8374,0.8367,0.8367,1106160000.0
2007-06-15 08:00:00,0.8366,0.8376,0.8365,0.8372,1156440000.0
2007-06-15 09:00:00,0.8373,0.8374,0.8365,0.8365,1332420000.0
2007-06-15 10:00:00,0.8366,0.8369,0.8364,0.8364,1156440000.0
2007-06-15 11:00:00,0.8363,0.8366,0.8356,0.8363,1257000000.0
2007-06-15 12:00:00,0.8362,0.8367,0.8358,0.8362,1206720000.0
2007-06-15 13:00:00,0.8363,0.8365,0.8357,0.8357,1432980000.0
2007-06-15 14:00:00,0.8358,0.8401,0.8355,0.8399,1382700000.0
2007-06-15 15:00:00,0.8398,0.8408,0.839,0.8392,1357560000.0
2007-06-15 16:00:00,0.8391,0.8405,0.8385,0.8404,1407840000.0
2007-06-15 17:00:00,0.8403,0.8407,0.8393,0.8397,1257000000.0
2007-06-15 18:00:00,0.8398,0.8405,0.8397,0.8403,930180000.0
2007-06-15 19:00:00,0.8402,0.8406,0.8399,0.8405,1081020000.0
2007-06-15 20:00:00,0.8406,0.8418,0.8406,0.8416,1055880000.0
2007-06-15 21:00:00,0.8417,0.8418,0.8413,0.8418,930180000.0
2007-06-15 22:00:00,0.8417,0.8421,0.8415,0.842,854760000.0
2007-06-18 00:00:00,0.8415,0.8421,0.8414,0.8421,502800000.0
2007-06-18 01:00:00,0.8422,0.8425,0.8417,0.8425,930180000.0
2007-06-18 02:00:00,0.8426,0.8426,0.8403,0.8418,1382700000.0
2007-06-18 03:00:00,0.8417,0.8421,0.8417,0.8421,703920000.0
2007-06-18 04:00:00,0.842,0.8421,0.8415,0.8419,553080000.0
2007-06-18 05:00:00,0.8418,0.8425,0.8417,0.8422,854760000.0
2007-06-18 06:00:00,0.8423,0.8424,0.842,0.8421,678780000.0
2007-06-18 07:00:00,0.8423,0.8428,0.8419,0.8427,1106160000.0
2007-06-18 08:00:00,0.8426,0.8444,0.8426,0.8442,1181580000.0
2007-06-18 09:00:00,0.8441,0.8452,0.8438,0.8444,1282140000.0
2007-06-18 10:00:00,0.8445,0.8445,0.8432,0.8435,1282140000.0
2007-06-18 11:00:00,0.8436,0.8438,0.8418,0.8424,1282140000.0
2007-06-18 12:00:00,0.8423,0.8426,0.8406,0.8412,1307280000.0
2007-06-18 13:00:00,0.8411,0.8423,0.8409,0.8414,1131300000.0
2007-06-18 14:00:00,0.8413,0.842,0.8411,0.8416,930180000.0
2007-06-18 15:00:00,0.8415,0.8421,0.841,0.8416,1131300000.0
2007-06-18 16:00:00,0.8414,0.8423,0.8398,0.8423,1432980000.0
2007-06-18 17:00:00,0.8425,0.8426,0.8418,0.8419,1156440000.0
2007-06-18 18:00:00,0.842,0.842,0.8414,0.8417,980460000.0
2007-06-18 19:00:00,0.8418,0.8422,0.8413,0.8422,603360000.0
2007-06-18 20:00:00,0.8423,0.8437,0.8421,0.8436,955320000.0
2007-06-18 21:00:00,0.8435,0.8438,0.8431,0.8431,553080000.0
2007-06-18 22:00:00,0.843,0.8432,0.8426,0.8426,578220000.0
2007-06-18 23:00:00,0.8425,0.8432,0.8423,0.8424,754200000.0
2007-06-19 00:00:00,0.8423,0.8428,0.8423,0.8427,452520000.0
2007-06-19 01:00:00,0.8428,0.8433,0.8422,0.8426,879900000.0
2007-06-19 02:00:00,0.8425,0.8435,0.8425,0.8434,1005600000.0
2007-06-19 03:00:00,0.8433,0.8437,0.8425,0.8429,930180000.0
2007-06-19 04:00:00,0.843,0.8432,0.8425,0.8431,879900000.0
2007-06-19 05:00:00,0.843,0.8436,0.843,0.8433,1030740000.0
2007-06-19 06:00:00,0.8434,0.8435,0.8429,0.8431,754200000.0
2007-06-19 07:00:00,0.8432,0.8436,0.8429,0.8435,854760000.0
2007-06-19 08:00:00,0.8434,0.8437,0.8432,0.8437,980460000.0
2007-06-19 09:00:00,0.8436,0.8437,0.8427,0.843,1030740000.0
2007-06-19 10:00:00,0.8429,0.8434,0.8427,0.8433,854760000.0
2007-06-19 11:00:00,0.8431,0.8432,0.8421,0.8426,1131300000.0
2007-06-19 12:00:00,0.8425,0.8436,0.842,0.8432,628500000.0
2007-06-19 13:00:00,0.8433,0.8443,0.8433,0.8437,930180000.0
2007-06-19 14:00:00,0.8438,0.8444,0.843,0.8432,1282140000.0
2007-06-19 15:00:00,0.8433,0.8442,0.8431,0.8442,1307280000.0
2007-06-19 16:00:00,0.8441,0.846,0.844,0.8452,1382700000.0
2007-06-19 17:00:00,0.8451,0.8459,0.8443,0.8459,1206720000.0
2007-06-19 18:00:00,0.8458,0.8463,0.8456,0.8463,955320000.0
2007-06-19 19:00:00,0.8462,0.8463,0.8458,0.8461,603360000.0
2007-06-19 20:00:00,0.846,0.8469,0.846,0.8469,955320000.0
2007-06-19 21:00:00,0.8468,0.8468,0.8458,0.8461,628500000.0
2007-06-19 22:00:00,0.8462,0.8465,0.8461,0.8465,402240000.0
2007-06-19 23:00:00,0.8466,0.8467,0.8461,0.8461,276540000.0
2007-06-20 00:00:00,0.8463,0.8463,0.8456,0.8456,628500000.0
2007-06-20 01:00:00,0.8457,0.8466,0.8457,0.8462,804480000.0
2007-06-20 02:00:00,0.8463,0.8466,0.8456,0.8465,1030740000.0
2007-06-20 03:00:00,0.8464,0.8474,0.8464,0.8466,1206720000.0
2007-06-20 04:00:00,0.8467,0.8471,0.8462,0.8464,729060000.0
2007-06-20 05:00:00,0.8465,0.8467,0.8463,0.8465,678780000.0
2007-06-20 06:00:00,0.8464,0.8468,0.8464,0.8466,603360000.0
2007-06-20 07:00:00,0.8467,0.847,0.8465,0.8466,829620000.0
2007-06-20 08:00:00,0.8467,0.8475,0.8462,0.8472,1156440000.0
2007-06-20 09:00:00,0.8471,0.8473,0.846,0.8467,1206720000.0
2007-06-20 10:00:00,0.8468,0.8471,0.8463,0.8468,1282140000.0
2007-06-20 11:00:00,0.8469,0.847,0.8466,0.8468,980460000.0
2007-06-20 12:00:00,0.8467,0.847,0.8463,0.8464,1106160000.0
2007-06-20 13:00:00,0.8463,0.8467,0.8463,0.8465,1030740000.0
2007-06-20 14:00:00,0.8466,0.8471,0.8463,0.8464,1231860000.0
2007-06-20 15:00:00,0.8465,0.8466,0.8441,0.8445,1206720000.0
2007-06-20 16:00:00,0.8444,0.8463,0.8443,0.8463,1407840000.0
2007-06-20 17:00:00,0.8464,0.8465,0.8452,0.8456,1206720000.0
2007-06-20 18:00:00,0.8457,0.8464,0.8454,0.8456,779340000.0
2007-06-20 19:00:00,0.8457,0.8457,0.845,0.8454,603360000.0
2007-06-20 20:00:00,0.8453,0.8459,0.845,0.8458,955320000.0
2007-06-20 21:00:00,0.8457,0.8458,0.8442,0.8442,1156440000.0
2007-06-20 22:00:00,0.8441,0.8447,0.8431,0.8443,1282140000.0
2007-06-20 23:00:00,0.8442,0.8442,0.8428,0.8431,1055880000.0
2007-06-21 00:00:00,0.8433,0.8437,0.8429,0.8432,1156440000.0
2007-06-21 01:00:00,0.8433,0.8442,0.8429,0.8441,955320000.0
2007-06-21 02:00:00,0.844,0.8445,0.8433,0.8437,1055880000.0
2007-06-21 03:00:00,0.8438,0.8445,0.8436,0.8444,879900000.0
2007-06-21 04:00:00,0.8443,0.8446,0.8436,0.8443,879900000.0
2007-06-21 05:00:00,0.8444,0.8451,0.8442,0.8449,829620000.0
2007-06-21 06:00:00,0.8448,0.8451,0.8443,0.8447,1030740000.0
2007-06-21 07:00:00,0.8448,0.8457,0.8446,0.8457,804480000.0
2007-06-21 08:00:00,0.8456,0.8466,0.8455,0.846,1181580000.0
2007-06-21 09:00:00,0.8461,0.8461,0.8439,0.8446,1231860000.0
2007-06-21 10:00:00,0.8445,0.8461,0.8445,0.8459,1131300000.0
2007-06-21 11:00:00,0.8458,0.8463,0.8455,0.8463,955320000.0
2007-06-21 12:00:00,0.8461,0.8465,0.846,0.8461,1156440000.0
2007-06-21 13:00:00,0.846,0.8465,0.8457,0.8463,1055880000.0
2007-06-21 14:00:00,0.8462,0.8469,0.8461,0.8467,1131300000.0
2007-06-21 15:00:00,0.8468,0.8471,0.8462,0.8466,1131300000.0
2007-06-21 16:00:00,0.8467,0.8469,0.8464,0.8467,1231860000.0
2007-06-21 17:00:00,0.8466,0.8469,0.8463,0.8466,1156440000.0
2007-06-21 18:00:00,0.8465,0.8468,0.8457,0.8464,955320000.0
2007-06-21 19:00:00,0.8463,0.8468,0.8463,0.8467,854760000.0
2007-06-21 20:00:00,0.8466,0.8469,0.8464,0.8467,804480000.0
2007-06-21 21:00:00,0.8468,0.8472,0.8467,0.847,804480000.0
2007-06-21 22:00:00,0.8469,0.8474,0.8469,0.8473,754200000.0
2007-06-21 23:00:00,0.8472,0.8473,0.8467,0.8472,553080000.0
2007-06-22 00:00:00,0.8471,0.8472,0.8468,0.8469,678780000.0
2007-06-22 01:00:00,0.847,0.8471,0.8467,0.847,779340000.0
2007-06-22 02:00:00,0.8469,0.8472,0.8467,0.8468,1307280000.0
2007-06-22 03:00:00,0.8469,0.8469,0.8465,0.8466,1005600000.0
2007-06-22 04:00:00,0.8467,0.8469,0.8466,0.8467,1106160000.0
2007-06-22 05:00:00,0.8466,0.8468,0.8461,0.8463,829620000.0
2007-06-22 06:00:00,0.8464,0.8467,0.8462,0.8466,779340000.0
2007-06-22 07:00:00,0.8465,0.8471,0.8465,0.8471,955320000.0
2007-06-22 08:00:00,0.8472,0.8491,0.847,0.8477,1382700000.0
2007-06-22 09:00:00,0.8478,0.8493,0.8474,0.8484,1382700000.0
2007-06-22 10:00:00,0.8483,0.8491,0.8483,0.8485,1081020000.0
2007-06-22 11:00:00,0.8486,0.8487,0.8481,0.8484,879900000.0
2007-06-22 12:00:00,0.8483,0.8483,0.8474,0.848,930180000.0
2007-06-22 13:00:00,0.8481,0.8484,0.8477,0.8481,980460000.0
2007-06-22 14:00:00,0.848,0.849,0.8479,0.8485,1131300000.0
2007-06-22 15:00:00,0.8486,0.8488,0.8484,0.8487,1081020000.0
2007-06-22 16:00:00,0.8488,0.8492,0.8475,0.8484,1357560000.0
2007-06-22 17:00:00,0.8483,0.8485,0.8477,0.848,1005600000.0
2007-06-22 18:00:00,0.8479,0.8483,0.8479,0.8479,678780000.0
2007-06-22 19:00:00,0.848,0.8481,0.8465,0.847,955320000.0
2007-06-22 20:00:00,0.8469,0.8472,0.8467,0.8469,603360000.0
2007-06-22 21:00:00,0.847,0.8471,0.8454,0.846,1231860000.0
2007-06-22 22:00:00,0.8459,0.8474,0.8459,0.8471,1030740000.0
2007-06-25 00:00:00,0.8482,0.8482,0.8476,0.8478,628500000.0
2007-06-25 01:00:00,0.8477,0.8484,0.8476,0.8483,678780000.0
2007-06-25 02:00:00,0.8482,0.8494,0.8481,0.8494,980460000.0
2007-06-25 03:00:00,0.8495,0.8496,0.8485,0.8493,1231860000.0
2007-06-25 04:00:00,0.8492,0.8495,0.8491,0.8494,678780000.0
2007-06-25 05:00:00,0.8493,0.8494,0.8487,0.8488,754200000.0
2007-06-25 06:00:00,0.8489,0.8492,0.8488,0.8489,829620000.0
2007-06-25 07:00:00,0.8488,0.8488,0.8484,0.8486,1081020000.0
2007-06-25 08:00:00,0.8487,0.8489,0.8475,0.8482,1332420000.0
2007-06-25 09:00:00,0.8481,0.8484,0.8476,0.848,1081020000.0
2007-06-25 10:00:00,0.8479,0.8482,0.8472,0.8472,1307280000.0
2007-06-25 11:00:00,0.8473,0.8485,0.847,0.8479,1156440000.0
2007-06-25 12:00:00,0.8478,0.8486,0.8469,0.8485,1106160000.0
2007-06-25 13:00:00,0.8484,0.8499,0.848,0.8491,1055880000.0
2007-06-25 14:00:00,0.849,0.8494,0.8486,0.8487,1131300000.0
2007-06-25 15:00:00,0.8486,0.8488,0.8479,0.8482,1030740000.0
2007-06-25 16:00:00,0.8481,0.8492,0.8481,0.8484,1282140000.0
2007-06-25 17:00:00,0.8485,0.8486,0.8475,0.8479,1181580000.0
2007-06-25 18:00:00,0.8478,0.8482,0.8474,0.8475,678780000.0
2007-06-25 19:00:00,0.8476,0.8483,0.8474,0.8474,879900000.0
2007-06-25 20:00:00,0.8473,0.8475,0.8462,0.8462,1055880000.0
2007-06-25 21:00:00,0.8463,0.8466,0.846,0.8461,879900000.0
2007-06-25 22:00:00,0.8462,0.8472,0.8462,0.8471,879900000.0
2007-06-25 23:00:00,0.8472,0.8475,0.8469,0.8472,829620000.0
2007-06-26 00:00:00,0.8473,0.8474,0.8465,0.8467,829620000.0
2007-06-26 01:00:00,0.8468,0.8471,0.8461,0.8462,1307280000.0
2007-06-26 02:00:00,0.8461,0.8465,0.8451,0.846,1332420000.0
2007-06-26 03:00:00,0.8461,0.8467,0.8455,0.8467,1282140000.0
2007-06-26 04:00:00,0.8466,0.8479,0.8466,0.8478,1257000000.0
2007-06-26 05:00:00,0.8477,0.8478,0.847,0.8473,1106160000.0
2007-06-26 06:00:00,0.8472,0.8478,0.8468,0.8477,930180000.0
2007-06-26 07:00:00,0.8478,0.848,0.8471,0.8473,1131300000.0
2007-06-26 08:00:00,0.8474,0.8476,0.8459,0.8464,1282140000.0
2007-06-26 09:00:00,0.8463,0.8469,0.8459,0.8467,1382700000.0
2007-06-26 10:00:00,0.8468,0.8481,0.8467,0.8477,1081020000.0
2007-06-26 11:00:00,0.8476,0.848,0.8472,0.8476,980460000.0
2007-06-26 12:00:00,0.8477,0.8501,0.8476,0.8496,1055880000.0
2007-06-26 13:00:00,0.8497,0.8504,0.8493,0.8493,1357560000.0
2007-06-26 14:00:00,0.8494,0.851,0.8488,0.8501,1206720000.0
2007-06-26 15:00:00,0.85,0.8502,0.8492,0.8494,1332420000.0
2007-06-26 16:00:00,0.8495,0.8497,0.8477,0.8477,1332420000.0
2007-06-26 17:00:00,0.8478,0.848,0.8472,0.8473,1131300000.0
2007-06-26 18:00:00,0.8472,0.8473,0.8467,0.8468,1055880000.0
2007-06-26 19:00:00,0.8469,0.8472,0.8468,0.8468,603360000.0
2007-06-26 20:00:00,0.8467,0.8469,0.8462,0.8463,653640000.0
2007-06-26 21:00:00,0.8464,0.8465,0.8461,0.8461,779340000.0
2007-06-26 22:00:00,0.8462,0.8462,0.8454,0.8455,729060000.0
2007-06-26 23:00:00,0.8454,0.8457,0.8453,0.8454,879900000.0
2007-06-27 00:00:00,0.8455,0.8458,0.8452,0.8458,754200000.0
2007-06-27 01:00:00,0.8459,0.846,0.8423,0.8433,1382700000.0
2007-06-27 02:00:00,0.8434,0.8443,0.8424,0.8442,1307280000.0
2007-06-27 03:00:00,0.8443,0.8443,0.8436,0.8439,930180000.0
2007-06-27 04:00:00,0.8438,0.8442,0.8434,0.8438,980460000.0
2007-06-27 05:00:00,0.8437,0.8437,0.8428,0.8431,779340000.0
2007-06-27 06:00:00,0.8432,0.8437,0.8413,0.8416,1332420000.0
2007-06-27 07:00:00,0.8417,0.8431,0.8406,0.8412,1382700000.0
2007-06-27 08:00:00,0.8411,0.8422,0.8402,0.8421,1432980000.0
2007-06-27 09:00:00,0.842,0.8425,0.8397,0.8407,1357560000.0
2007-06-27 10:00:00,0.8406,0.8409,0.8395,0.8397,1206720000.0
2007-06-27 11:00:00,0.8396,0.8401,0.8374,0.8392,1432980000.0
2007-06-27 12:00:00,0.8393,0.8415,0.8393,0.8414,1357560000.0
2007-06-27 13:00:00,0.8413,0.842,0.8409,0.8412,1382700000.0
2007-06-27 14:00:00,0.8411,0.842,0.8411,0.8415,1282140000.0
2007-06-27 15:00:00,0.8416,0.8419,0.8402,0.8403,1307280000.0
2007-06-27 16:00:00,0.8402,0.8403,0.8368,0.837,1332420000.0
2007-06-27 17:00:00,0.8369,0.8384,0.8367,0.8374,1307280000.0
2007-06-27 18:00:00,0.8375,0.8381,0.8371,0.8373,1055880000.0
2007-06-27 19:00:00,0.8372,0.8372,0.8355,0.8357,1206720000.0
2007-06-27 20:00:00,0.8356,0.8368,0.8356,0.8364,1030740000.0
2007-06-27 21:00:00,0.8365,0.8377,0.8363,0.8374,1131300000.0
2007-06-27 22:00:00,0.8375,0.8386,0.8374,0.8385,1030740000.0
2007-06-27 23:00:00,0.8384,0.8386,0.8377,0.8384,955320000.0
2007-06-28 00:00:00,0.8385,0.8398,0.8385,0.8393,1181580000.0
2007-06-28 01:00:00,0.8394,0.8404,0.8387,0.8398,1055880000.0
2007-06-28 02:00:00,0.8397,0.8408,0.8391,0.8402,1181580000.0
2007-06-28 03:00:00,0.8401,0.8404,0.8392,0.8402,1282140000.0
2007-06-28 04:00:00,0.8403,0.8413,0.8402,0.8409,1257000000.0
2007-06-28 05:00:00,0.841,0.8417,0.8402,0.8414,1282140000.0
2007-06-28 06:00:00,0.8415,0.8418,0.841,0.8417,829620000.0
2007-06-28 07:00:00,0.8416,0.8419,0.8413,0.8417,905040000.0
2007-06-28 08:00:00,0.8418,0.8446,0.8415,0.8443,1432980000.0
2007-06-28 09:00:00,0.8444,0.8447,0.8417,0.8436,1432980000.0
2007-06-28 10:00:00,0.8435,0.8446,0.8432,0.8439,1282140000.0
2007-06-28 11:00:00,0.8438,0.8453,0.8434,0.8445,1282140000.0
2007-06-28 12:00:00,0.8446,0.8451,0.8443,0.8448,1257000000.0
2007-06-28 13:00:00,0.8449,0.8462,0.8441,0.8456,1282140000.0
2007-06-28 14:00:00,0.8455,0.8466,0.8455,0.8459,1357560000.0
2007-06-28 15:00:00,0.8458,0.8469,0.8455,0.8465,1382700000.0
2007-06-28 16:00:00,0.8466,0.8469,0.8459,0.8468,1282140000.0
2007-06-28 17:00:00,0.8467,0.8468,0.8458,0.8458,955320000.0
2007-06-28 18:00:00,0.8459,0.8468,0.8458,0.8466,779340000.0
2007-06-28 19:00:00,0.8465,0.8467,0.8461,0.8463,729060000.0
2007-06-28 20:00:00,0.8462,0.8466,0.8454,0.8457,1307280000.0
2007-06-28 21:00:00,0.8458,0.8461,0.8454,0.8458,829620000.0
2007-06-28 22:00:00,0.8457,0.8465,0.8454,0.8459,879900000.0
2007-06-28 23:00:00,0.8461,0.8469,0.8459,0.8468,879900000.0
2007-06-29 00:00:00,0.8467,0.8468,0.8461,0.8465,829620000.0
2007-06-29 01:00:00,0.8464,0.8467,0.8461,0.8464,980460000.0
2007-06-29 02:00:00,0.8466,0.8476,0.8465,0.8475,854760000.0
2007-06-29 03:00:00,0.8476,0.8484,0.8467,0.8472,1131300000.0
2007-06-29 04:00:00,0.8471,0.8483,0.847,0.8478,1181580000.0
2007-06-29 05:00:00,0.8474,0.8482,0.8474,0.8479,930180000.0
2007-06-29 06:00:00,0.8478,0.8485,0.8475,0.8485,930180000.0
2007-06-29 07:00:00,0.8486,0.8499,0.8484,0.8488,1357560000.0
2007-06-29 08:00:00,0.8487,0.8508,0.8482,0.8502,1357560000.0
2007-06-29 09:00:00,0.8501,0.8503,0.8492,0.85,1357560000.0
2007-06-29 10:00:00,0.8499,0.8503,0.8493,0.8498,1005600000.0
2007-06-29 11:00:00,0.8499,0.8503,0.8494,0.8499,1106160000.0
2007-06-29 12:00:00,0.8498,0.8521,0.8498,0.8504,1332420000.0
2007-06-29 13:00:00,0.8505,0.8506,0.8493,0.8502,1181580000.0
2007-06-29 14:00:00,0.8501,0.8508,0.8496,0.8503,1231860000.0
2007-06-29 15:00:00,0.8505,0.8513,0.8498,0.8501,1407840000.0
2007-06-29 16:00:00,0.85,0.8505,0.849,0.849,1357560000.0
2007-06-29 17:00:00,0.8486,0.8491,0.8481,0.8489,1257000000.0
2007-06-29 18:00:00,0.8488,0.8503,0.8488,0.8499,1081020000.0
2007-06-29 19:00:00,0.85,0.8501,0.8483,0.8492,779340000.0
2007-06-29 20:00:00,0.8493,0.8493,0.8474,0.8477,1131300000.0
2007-06-29 21:00:00,0.8476,0.8484,0.8475,0.8476,1181580000.0
2007-06-29 22:00:00,0.8478,0.8493,0.8476,0.8492,829620000.0
2007-07-02 00:00:00,0.8525,0.8526,0.8511,0.8514,1106160000.0
2007-07-02 01:00:00,0.8513,0.8514,0.8496,0.8497,1257000000.0
2007-07-02 02:00:00,0.8498,0.8515,0.8498,0.8513,1005600000.0
2007-07-02 03:00:00,0.8512,0.852,0.8511,0.8519,930180000.0
2007-07-02 04:00:00,0.852,0.8525,0.8515,0.8522,1257000000.0
2007-07-02 05:00:00,0.8523,0.8523,0.8512,0.8514,1005600000.0
2007-07-02 06:00:00,0.8513,0.8516,0.8512,0.8514,1030740000.0
2007-07-02 07:00:00,0.8515,0.8532,0.8514,0.8531,1231860000.0
2007-07-02 08:00:00,0.8529,0.8532,0.8519,0.8531,1382700000.0
2007-07-02 09:00:00,0.8532,0.8553,0.8531,0.8543,1357560000.0
2007-07-02 10:00:00,0.8544,0.8555,0.8536,0.8548,1206720000.0
2007-07-02 11:00:00,0.8549,0.8556,0.8537,0.8553,1307280000.0
2007-07-02 12:00:00,0.8554,0.8556,0.8546,0.8555,729060000.0
2007-07-02 13:00:00,0.8554,0.8567,0.8548,0.8563,1131300000.0
2007-07-02 14:00:00,0.8564,0.8567,0.8558,0.856,1231860000.0
2007-07-02 15:00:00,0.8561,0.8573,0.8558,0.8564,1282140000.0
2007-07-02 16:00:00,0.8565,0.8585,0.8562,0.858,1458120000.0
2007-07-02 17:00:00,0.8579,0.8596,0.8578,0.8593,1231860000.0
2007-07-02 18:00:00,0.8594,0.8594,0.858,0.8582,1282140000.0
2007-07-02 19:00:00,0.8583,0.8595,0.8582,0.8593,703920000.0
2007-07-02 20:00:00,0.8592,0.8595,0.859,0.8595,326820000.0
2007-07-02 21:00:00,0.8596,0.8596,0.859,0.8591,653640000.0
2007-07-02 22:00:00,0.859,0.8592,0.8582,0.8584,1055880000.0
2007-07-02 23:00:00,0.8585,0.8593,0.8584,0.859,804480000.0
2007-07-03 00:00:00,0.8589,0.8596,0.8589,0.8591,829620000.0
2007-07-03 01:00:00,0.8592,0.8592,0.8578,0.858,1332420000.0
2007-07-03 02:00:00,0.8581,0.8589,0.8578,0.8589,1382700000.0
2007-07-03 03:00:00,0.8588,0.8589,0.8558,0.8561,1432980000.0
2007-07-03 04:00:00,0.856,0.8568,0.8557,0.8567,1231860000.0
2007-07-03 05:00:00,0.8568,0.8573,0.8563,0.8567,1156440000.0
2007-07-03 06:00:00,0.8568,0.8568,0.8556,0.8563,980460000.0
2007-07-03 07:00:00,0.8564,0.8568,0.8562,0.8568,980460000.0
2007-07-03 08:00:00,0.8567,0.8578,0.8565,0.8572,1307280000.0
2007-07-03 09:00:00,0.8573,0.8573,0.8552,0.8562,1407840000.0
2007-07-03 10:00:00,0.8561,0.857,0.8558,0.8564,1156440000.0
2007-07-03 11:00:00,0.8563,0.8567,0.8559,0.8561,1005600000.0
2007-07-03 12:00:00,0.856,0.8565,0.8553,0.8555,1156440000.0
2007-07-03 13:00:00,0.8557,0.8563,0.8552,0.8557,1206720000.0
2007-07-03 14:00:00,0.8556,0.8557,0.8546,0.8551,1332420000.0
2007-07-03 15:00:00,0.8552,0.8559,0.8549,0.8555,1357560000.0
2007-07-03 16:00:00,0.8557,0.8562,0.854,0.8546,1407840000.0
2007-07-03 17:00:00,0.8547,0.8549,0.8542,0.8542,930180000.0
2007-07-03 18:00:00,0.8543,0.8551,0.8542,0.8551,930180000.0
2007-07-03 19:00:00,0.8552,0.8553,0.8544,0.8548,1005600000.0
2007-07-03 20:00:00,0.8547,0.8547,0.854,0.8542,477660000.0
2007-07-03 21:00:00,0.8541,0.8546,0.8541,0.8545,326820000.0
2007-07-03 22:00:00,0.8544,0.8546,0.854,0.8542,553080000.0
2007-07-03 23:00:00,0.8543,0.8548,0.8541,0.8545,703920000.0
2007-07-04 00:00:00,0.8544,0.8555,0.8543,0.8554,1030740000.0
2007-07-04 01:00:00,0.8552,0.8561,0.8544,0.8546,1357560000.0
2007-07-04 02:00:00,0.8545,0.8552,0.8542,0.8549,1332420000.0
2007-07-04 03:00:00,0.855,0.8568,0.8544,0.8561,1332420000.0
2007-07-04 04:00:00,0.856,0.8568,0.856,0.8563,1357560000.0
2007-07-04 05:00:00,0.8564,0.8577,0.8562,0.8576,1131300000.0
2007-07-04 06:00:00,0.8574,0.8578,0.8571,0.8574,1156440000.0
2007-07-04 07:00:00,0.8573,0.8582,0.8571,0.8577,1055880000.0
2007-07-04 08:00:00,0.8578,0.8585,0.8576,0.8577,1231860000.0
2007-07-04 09:00:00,0.8578,0.858,0.8568,0.8572,1307280000.0
2007-07-04 10:00:00,0.8573,0.8577,0.8571,0.8574,1005600000.0
2007-07-04 11:00:00,0.8573,0.8577,0.8572,0.8574,754200000.0
2007-07-04 12:00:00,0.8575,0.8576,0.8571,0.8571,703920000.0
2007-07-04 13:00:00,0.8572,0.8575,0.8572,0.8574,703920000.0
2007-07-04 14:00:00,0.8575,0.8579,0.8574,0.8576,754200000.0
2007-07-04 15:00:00,0.8575,0.8581,0.8574,0.8578,729060000.0
2007-07-04 16:00:00,0.8577,0.8584,0.8575,0.8583,905040000.0
2007-07-04 17:00:00,0.8584,0.8585,0.8576,0.8576,1156440000.0
2007-07-04 18:00:00,0.8575,0.8579,0.8573,0.8578,678780000.0
2007-07-04 19:00:00,0.8579,0.8579,0.8573,0.8575,251400000.0
2007-07-04 20:00:00,0.8576,0.8582,0.8575,0.8576,854760000.0
2007-07-04 21:00:00,0.8577,0.8578,0.8572,0.8576,829620000.0
2007-07-04 22:00:00,0.8575,0.8577,0.8568,0.8574,905040000.0
2007-07-04 23:00:00,0.8575,0.8577,0.8571,0.8574,628500000.0
2007-07-05 00:00:00,0.8575,0.8582,0.8574,0.8576,879900000.0
2007-07-05 01:00:00,0.8575,0.8578,0.8572,0.8576,879900000.0
2007-07-05 02:00:00,0.8577,0.8577,0.8568,0.8572,1131300000.0
2007-07-05 03:00:00,0.8571,0.8571,0.8567,0.857,804480000.0
2007-07-05 04:00:00,0.8569,0.8575,0.8569,0.8571,905040000.0
2007-07-05 05:00:00,0.8572,0.8574,0.857,0.8572,703920000.0
2007-07-05 06:00:00,0.8571,0.8576,0.8571,0.8574,779340000.0
2007-07-05 07:00:00,0.8575,0.8582,0.8574,0.8581,980460000.0
2007-07-05 08:00:00,0.858,0.8583,0.8572,0.8574,754200000.0
2007-07-05 09:00:00,0.8573,0.8591,0.8572,0.8588,1282140000.0
2007-07-05 10:00:00,0.8589,0.8591,0.8581,0.8585,1055880000.0
2007-07-05 11:00:00,0.8584,0.8591,0.858,0.8588,1055880000.0
2007-07-05 12:00:00,0.8587,0.859,0.8583,0.8585,754200000.0
2007-07-05 13:00:00,0.8586,0.8601,0.8586,0.8593,1382700000.0
2007-07-05 14:00:00,0.8594,0.8609,0.8575,0.8576,1407840000.0
2007-07-05 15:00:00,0.8577,0.8579,0.8569,0.8573,1282140000.0
2007-07-05 16:00:00,0.8572,0.8576,0.8553,0.8575,1407840000.0
2007-07-05 17:00:00,0.8574,0.8576,0.8557,0.8559,1106160000.0
2007-07-05 18:00:00,0.8558,0.856,0.8554,0.8557,1156440000.0
2007-07-05 19:00:00,0.8556,0.8559,0.8555,0.8556,829620000.0
2007-07-05 20:00:00,0.8557,0.8564,0.8557,0.8564,628500000.0
2007-07-05 21:00:00,0.8565,0.8565,0.8556,0.856,854760000.0
2007-07-05 22:00:00,0.8561,0.8564,0.8558,0.856,879900000.0
2007-07-05 23:00:00,0.8558,0.8561,0.8555,0.8558,779340000.0
2007-07-06 00:00:00,0.8559,0.8561,0.8555,0.8561,905040000.0
2007-07-06 01:00:00,0.856,0.8562,0.8556,0.8557,779340000.0
2007-07-06 02:00:00,0.8558,0.8565,0.8557,0.8565,1231860000.0
2007-07-06 03:00:00,0.8566,0.8572,0.8563,0.8566,1231860000.0
2007-07-06 04:00:00,0.8567,0.8571,0.8566,0.8568,804480000.0
2007-07-06 05:00:00,0.8569,0.8573,0.8568,0.8571,1131300000.0
2007-07-06 06:00:00,0.8573,0.8574,0.8564,0.8567,930180000.0
2007-07-06 07:00:00,0.8565,0.8569,0.8558,0.8562,905040000.0
2007-07-06 08:00:00,0.8563,0.8567,0.8555,0.8567,1156440000.0
2007-07-06 09:00:00,0.8566,0.8567,0.8555,0.8565,1106160000.0
2007-07-06 10:00:00,0.8564,0.8575,0.8562,0.857,829620000.0
2007-07-06 11:00:00,0.8569,0.8572,0.8561,0.8568,854760000.0
2007-07-06 12:00:00,0.8569,0.8573,0.8561,0.8562,854760000.0
2007-07-06 13:00:00,0.8563,0.8564,0.856,0.8561,603360000.0
2007-07-06 14:00:00,0.8562,0.8572,0.8549,0.8562,1357560000.0
2007-07-06 15:00:00,0.8561,0.8577,0.856,0.8575,1282140000.0
2007-07-06 16:00:00,0.8576,0.8589,0.8573,0.8573,1307280000.0
2007-07-06 17:00:00,0.8575,0.8578,0.8565,0.8566,955320000.0
2007-07-06 18:00:00,0.8565,0.8569,0.856,0.8565,955320000.0
2007-07-06 19:00:00,0.8566,0.8575,0.8566,0.8572,779340000.0
2007-07-06 20:00:00,0.8575,0.8576,0.8565,0.8572,1081020000.0
2007-07-06 21:00:00,0.8573,0.8578,0.8571,0.8578,1106160000.0
2007-07-06 22:00:00,0.8577,0.8581,0.8577,0.8581,829620000.0
2007-07-09 00:00:00,0.858,0.8581,0.8578,0.8578,854760000.0
2007-07-09 01:00:00,0.8579,0.8581,0.8576,0.8577,829620000.0
2007-07-09 02:00:00,0.8576,0.8582,0.8576,0.8576,905040000.0
2007-07-09 03:00:00,0.8577,0.8579,0.8567,0.8577,1382700000.0
2007-07-09 04:00:00,0.8576,0.8578,0.8571,0.8577,1055880000.0
2007-07-09 05:00:00,0.8576,0.8584,0.8574,0.8582,1206720000.0
2007-07-09 06:00:00,0.8581,0.8585,0.858,0.8582,829620000.0
2007-07-09 07:00:00,0.8581,0.8595,0.8578,0.8591,980460000.0
2007-07-09 08:00:00,0.859,0.8594,0.8584,0.8589,854760000.0
2007-07-09 09:00:00,0.8588,0.8603,0.8588,0.8597,1282140000.0
2007-07-09 10:00:00,0.8596,0.8611,0.8591,0.8611,1156440000.0
2007-07-09 11:00:00,0.8612,0.8614,0.8604,0.8609,1332420000.0
2007-07-09 12:00:00,0.861,0.8613,0.8603,0.8604,1055880000.0
2007-07-09 13:00:00,0.8603,0.8611,0.8601,0.8605,1131300000.0
2007-07-09 14:00:00,0.8604,0.8608,0.86,0.8603,1156440000.0
2007-07-09 15:00:00,0.8604,0.8604,0.8594,0.8599,980460000.0
2007-07-09 16:00:00,0.8598,0.8601,0.8593,0.8595,1131300000.0
2007-07-09 17:00:00,0.8594,0.8603,0.8593,0.8603,955320000.0
2007-07-09 18:00:00,0.8604,0.8605,0.8594,0.8596,678780000.0
2007-07-09 19:00:00,0.8597,0.8599,0.8595,0.8595,452520000.0
2007-07-09 20:00:00,0.8596,0.8603,0.859,0.8603,879900000.0
2007-07-09 21:00:00,0.8602,0.8603,0.8595,0.8597,905040000.0
2007-07-09 22:00:00,0.8598,0.86,0.8594,0.8597,553080000.0
2007-07-09 23:00:00,0.8598,0.8606,0.8598,0.8602,729060000.0
2007-07-10 00:00:00,0.8599,0.8603,0.8597,0.8598,779340000.0
2007-07-10 01:00:00,0.8597,0.8599,0.8593,0.8598,980460000.0
2007-07-10 02:00:00,0.8597,0.8608,0.8596,0.8597,1181580000.0
2007-07-10 03:00:00,0.8598,0.8603,0.8596,0.8602,1156440000.0
2007-07-10 04:00:00,0.8601,0.8602,0.8595,0.8596,754200000.0
2007-07-10 05:00:00,0.8595,0.8597,0.8591,0.8591,1131300000.0
2007-07-10 06:00:00,0.8592,0.8593,0.8571,0.8577,1407840000.0
2007-07-10 07:00:00,0.8576,0.8581,0.8565,0.8577,1407840000.0
2007-07-10 08:00:00,0.8576,0.8587,0.857,0.8583,1483260000.0
2007-07-10 09:00:00,0.8582,0.8591,0.8579,0.859,1483260000.0
2007-07-10 10:00:00,0.8589,0.8596,0.8585,0.8596,1307280000.0
2007-07-10 11:00:00,0.8595,0.8603,0.859,0.86,829620000.0
2007-07-10 12:00:00,0.8599,0.8603,0.8594,0.8596,1081020000.0
2007-07-10 13:00:00,0.8595,0.8607,0.8595,0.8599,1131300000.0
2007-07-10 14:00:00,0.86,0.8609,0.8595,0.8596,1282140000.0
2007-07-10 15:00:00,0.8597,0.8611,0.8596,0.8602,1483260000.0
2007-07-10 16:00:00,0.8603,0.8616,0.8602,0.8612,1231860000.0
2007-07-10 17:00:00,0.8613,0.8634,0.8612,0.8618,1357560000.0
2007-07-10 18:00:00,0.8619,0.8619,0.8613,0.8616,854760000.0
2007-07-10 19:00:00,0.8617,0.8627,0.8616,0.8622,955320000.0
2007-07-10 20:00:00,0.8623,0.8626,0.8616,0.8621,854760000.0
2007-07-10 21:00:00,0.8622,0.8622,0.8609,0.861,829620000.0
2007-07-10 22:00:00,0.8611,0.8621,0.8609,0.8618,729060000.0
2007-07-10 23:00:00,0.8619,0.8619,0.8603,0.8604,1055880000.0
2007-07-11 00:00:00,0.8605,0.8611,0.8573,0.8588,1407840000.0
2007-07-11 01:00:00,0.8589,0.8612,0.8587,0.8604,1206720000.0
2007-07-11 02:00:00,0.8605,0.8605,0.8595,0.8601,1206720000.0
2007-07-11 03:00:00,0.8602,0.8605,0.8595,0.8597,1081020000.0
2007-07-11 04:00:00,0.8596,0.8602,0.8586,0.86,1081020000.0
2007-07-11 05:00:00,0.8601,0.8603,0.8594,0.8595,1131300000.0
2007-07-11 06:00:00,0.8596,0.8602,0.8595,0.8597,829620000.0
2007-07-11 07:00:00,0.8596,0.861,0.8596,0.8605,1432980000.0
2007-07-11 08:00:00,0.8604,0.8612,0.8584,0.8586,1432980000.0
2007-07-11 09:00:00,0.8587,0.8602,0.8581,0.86,1382700000.0
2007-07-11 10:00:00,0.8601,0.8614,0.8598,0.8607,1357560000.0
2007-07-11 11:00:00,0.8606,0.8615,0.8592,0.8615,1081020000.0
2007-07-11 12:00:00,0.8614,0.8618,0.8606,0.8615,1206720000.0
2007-07-11 13:00:00,0.8613,0.8618,0.8605,0.8606,1257000000.0
2007-07-11 14:00:00,0.8607,0.8633,0.8605,0.8632,1458120000.0
2007-07-11 15:00:00,0.8633,0.8639,0.8629,0.8635,1357560000.0
2007-07-11 16:00:00,0.8634,0.8639,0.8627,0.8629,1307280000.0
2007-07-11 17:00:00,0.863,0.8631,0.861,0.8611,1458120000.0
2007-07-11 18:00:00,0.861,0.862,0.861,0.8616,879900000.0
2007-07-11 19:00:00,0.8615,0.8626,0.8611,0.8621,1005600000.0
2007-07-11 20:00:00,0.8622,0.8625,0.8609,0.8611,1131300000.0
2007-07-11 21:00:00,0.8612,0.862,0.8608,0.8618,1055880000.0
2007-07-11 22:00:00,0.8617,0.8627,0.8613,0.8625,905040000.0
2007-07-11 23:00:00,0.8626,0.8639,0.8626,0.8631,1005600000.0
2007-07-12 00:00:00,0.863,0.863,0.8624,0.8624,553080000.0
2007-07-12 01:00:00,0.8623,0.8625,0.8619,0.8621,804480000.0
2007-07-12 02:00:00,0.862,0.8631,0.8617,0.8627,1181580000.0
2007-07-12 03:00:00,0.8626,0.8635,0.8606,0.8615,1307280000.0
2007-07-12 04:00:00,0.8614,0.8619,0.8611,0.8614,1030740000.0
2007-07-12 05:00:00,0.8613,0.8621,0.8613,0.8619,754200000.0
2007-07-12 06:00:00,0.862,0.8622,0.8617,0.8618,678780000.0
2007-07-12 07:00:00,0.8617,0.8617,0.8603,0.8604,930180000.0
2007-07-12 08:00:00,0.8603,0.8618,0.8603,0.8617,1231860000.0
2007-07-12 09:00:00,0.8616,0.8628,0.8612,0.8627,1307280000.0
2007-07-12 10:00:00,0.8626,0.8629,0.862,0.8626,1206720000.0
2007-07-12 11:00:00,0.8625,0.8637,0.8624,0.8627,1257000000.0
2007-07-12 12:00:00,0.8628,0.8632,0.8623,0.8624,1081020000.0
2007-07-12 13:00:00,0.8625,0.8633,0.8623,0.8631,1257000000.0
2007-07-12 14:00:00,0.8632,0.8634,0.862,0.863,1206720000.0
2007-07-12 15:00:00,0.8629,0.8637,0.8622,0.8633,1357560000.0
2007-07-12 16:00:00,0.8634,0.8642,0.8632,0.864,1382700000.0
2007-07-12 17:00:00,0.8639,0.8644,0.8632,0.8635,1106160000.0
2007-07-12 18:00:00,0.8636,0.8651,0.8636,0.8643,754200000.0
2007-07-12 19:00:00,0.8644,0.8651,0.8637,0.8649,754200000.0
2007-07-12 20:00:00,0.865,0.8656,0.8646,0.8655,804480000.0
2007-07-12 21:00:00,0.8656,0.8656,0.8645,0.8651,754200000.0
2007-07-12 22:00:00,0.8652,0.8662,0.865,0.8661,779340000.0
2007-07-12 23:00:00,0.866,0.8667,0.8658,0.8665,980460000.0
2007-07-13 00:00:00,0.8664,0.8671,0.866,0.8671,955320000.0
2007-07-13 01:00:00,0.867,0.8674,0.8664,0.8667,1181580000.0
2007-07-13 02:00:00,0.8666,0.8667,0.8653,0.8664,1156440000.0
2007-07-13 03:00:00,0.8665,0.8669,0.8664,0.8668,955320000.0
2007-07-13 04:00:00,0.8667,0.8672,0.8663,0.867,1106160000.0
2007-07-13 05:00:00,0.8671,0.8673,0.8665,0.8667,905040000.0
2007-07-13 06:00:00,0.8665,0.867,0.8663,0.8664,955320000.0
2007-07-13 07:00:00,0.8665,0.8671,0.8665,0.867,1131300000.0
2007-07-13 08:00:00,0.8669,0.8676,0.8667,0.8673,1257000000.0
2007-07-13 09:00:00,0.8672,0.8691,0.8669,0.8683,1357560000.0
2007-07-13 10:00:00,0.8682,0.8691,0.8677,0.8688,1106160000.0
2007-07-13 11:00:00,0.8689,0.8689,0.8678,0.8679,930180000.0
2007-07-13 12:00:00,0.868,0.8683,0.8672,0.8672,1231860000.0
2007-07-13 13:00:00,0.8673,0.8682,0.8673,0.8675,1131300000.0
2007-07-13 14:00:00,0.8676,0.8696,0.8671,0.8686,1257000000.0
2007-07-13 15:00:00,0.8685,0.8689,0.8673,0.868,1458120000.0
2007-07-13 16:00:00,0.8682,0.8692,0.8674,0.8681,1332420000.0
2007-07-13 17:00:00,0.8683,0.8693,0.8682,0.8686,1030740000.0
2007-07-13 18:00:00,0.8687,0.8693,0.8684,0.869,829620000.0
2007-07-13 19:00:00,0.8689,0.8692,0.8682,0.8685,703920000.0
2007-07-13 20:00:00,0.8686,0.8696,0.8682,0.8695,553080000.0
2007-07-13 21:00:00,0.8694,0.8696,0.869,0.8694,1156440000.0
2007-07-13 22:00:00,0.8695,0.8716,0.8692,0.8711,1131300000.0
2007-07-16 00:00:00,0.8697,0.8703,0.8693,0.8699,930180000.0
2007-07-16 01:00:00,0.87,0.8705,0.8697,0.8704,829620000.0
2007-07-16 02:00:00,0.8703,0.8705,0.87,0.8703,955320000.0
2007-07-16 03:00:00,0.8705,0.871,0.87,0.8708,1307280000.0
2007-07-16 04:00:00,0.8709,0.8713,0.8707,0.8713,1131300000.0
2007-07-16 05:00:00,0.8714,0.8725,0.8713,0.8724,1156440000.0
2007-07-16 06:00:00,0.8723,0.8728,0.872,0.8725,879900000.0
2007-07-16 07:00:00,0.8726,0.8733,0.8723,0.873,1055880000.0
2007-07-16 08:00:00,0.8729,0.8733,0.8725,0.8726,1206720000.0
2007-07-16 09:00:00,0.8725,0.8731,0.8718,0.8727,1307280000.0
2007-07-16 10:00:00,0.8728,0.8741,0.8718,0.8741,1257000000.0
2007-07-16 11:00:00,0.8742,0.8748,0.8738,0.8745,1332420000.0
2007-07-16 12:00:00,0.8744,0.875,0.8743,0.8749,955320000.0
2007-07-16 13:00:00,0.875,0.8759,0.874,0.8741,1332420000.0
2007-07-16 14:00:00,0.8742,0.8744,0.8733,0.8735,1282140000.0
2007-07-16 15:00:00,0.8736,0.8737,0.8728,0.8729,1005600000.0
2007-07-16 16:00:00,0.873,0.874,0.8713,0.8719,1432980000.0
2007-07-16 17:00:00,0.8718,0.8723,0.8715,0.8721,1181580000.0
2007-07-16 18:00:00,0.8722,0.8728,0.872,0.8724,879900000.0
2007-07-16 19:00:00,0.8723,0.8724,0.8718,0.8718,578220000.0
2007-07-16 20:00:00,0.8717,0.8718,0.8711,0.8716,779340000.0
2007-07-16 21:00:00,0.8717,0.8718,0.8713,0.8715,527940000.0
2007-07-16 22:00:00,0.8716,0.8718,0.8713,0.8717,603360000.0
2007-07-16 23:00:00,0.8716,0.8717,0.8715,0.8716,201120000.0
2007-07-17 00:00:00,0.8718,0.8719,0.871,0.8714,829620000.0
2007-07-17 01:00:00,0.8713,0.8725,0.8708,0.8724,779340000.0
2007-07-17 02:00:00,0.8723,0.8725,0.8711,0.8717,980460000.0
2007-07-17 03:00:00,0.8718,0.8726,0.8716,0.8721,1081020000.0
2007-07-17 04:00:00,0.872,0.8733,0.872,0.8732,754200000.0
2007-07-17 05:00:00,0.8733,0.874,0.873,0.8737,854760000.0
2007-07-17 06:00:00,0.8736,0.8738,0.8735,0.8735,628500000.0
2007-07-17 07:00:00,0.8733,0.8738,0.8729,0.8737,980460000.0
2007-07-17 08:00:00,0.8736,0.8744,0.8735,0.874,1055880000.0
2007-07-17 09:00:00,0.8741,0.8751,0.8737,0.8741,1106160000.0
2007-07-17 10:00:00,0.874,0.8743,0.8735,0.8743,1005600000.0
2007-07-17 11:00:00,0.8742,0.8743,0.8729,0.8733,1282140000.0
2007-07-17 12:00:00,0.8732,0.8739,0.8732,0.8737,930180000.0
2007-07-17 13:00:00,0.8736,0.8746,0.8735,0.8745,1257000000.0
2007-07-17 14:00:00,0.8746,0.8746,0.8735,0.8736,1106160000.0
2007-07-17 15:00:00,0.8735,0.8738,0.8724,0.8725,1055880000.0
2007-07-17 16:00:00,0.8724,0.8743,0.8723,0.8739,1231860000.0
2007-07-17 17:00:00,0.874,0.8742,0.873,0.873,1005600000.0
2007-07-17 18:00:00,0.8731,0.8735,0.873,0.8732,553080000.0
2007-07-17 19:00:00,0.8733,0.8733,0.8725,0.8728,653640000.0
2007-07-17 20:00:00,0.8727,0.8728,0.8721,0.8723,452520000.0
2007-07-17 21:00:00,0.8724,0.8727,0.8721,0.8722,879900000.0
2007-07-17 22:00:00,0.8721,0.873,0.8717,0.8725,829620000.0
2007-07-17 23:00:00,0.8727,0.8731,0.8724,0.8725,703920000.0
2007-07-18 00:00:00,0.8727,0.8728,0.8717,0.8725,955320000.0
2007-07-18 01:00:00,0.8726,0.8737,0.8726,0.8737,804480000.0
2007-07-18 02:00:00,0.8738,0.876,0.8735,0.8752,1282140000.0
2007-07-18 03:00:00,0.875,0.8754,0.8742,0.875,1156440000.0
2007-07-18 04:00:00,0.8749,0.8759,0.8746,0.8758,980460000.0
2007-07-18 05:00:00,0.8757,0.8783,0.8757,0.8783,1030740000.0
2007-07-18 06:00:00,0.8784,0.8785,0.8775,0.8782,1081020000.0
2007-07-18 07:00:00,0.8781,0.8784,0.8774,0.8777,1005600000.0
2007-07-18 08:00:00,0.8776,0.878,0.8772,0.8777,1332420000.0
2007-07-18 09:00:00,0.8778,0.8778,0.8754,0.8759,1181580000.0
2007-07-18 10:00:00,0.876,0.8762,0.8744,0.8753,1407840000.0
2007-07-18 11:00:00,0.8752,0.8756,0.875,0.8754,1081020000.0
2007-07-18 12:00:00,0.8753,0.8758,0.875,0.8751,804480000.0
2007-07-18 13:00:00,0.8749,0.8763,0.8746,0.8763,1257000000.0
2007-07-18 14:00:00,0.8762,0.8777,0.8761,0.8765,1382700000.0
2007-07-18 15:00:00,0.8766,0.8778,0.876,0.8773,1357560000.0
2007-07-18 16:00:00,0.8772,0.8787,0.8768,0.8784,1432980000.0
2007-07-18 17:00:00,0.8783,0.8785,0.8772,0.8777,1206720000.0
2007-07-18 18:00:00,0.8778,0.8781,0.8773,0.8775,854760000.0
2007-07-18 19:00:00,0.8776,0.8778,0.8773,0.8773,502800000.0
2007-07-18 20:00:00,0.8774,0.8774,0.8762,0.8765,729060000.0
2007-07-18 21:00:00,0.8766,0.8769,0.8764,0.8768,653640000.0
2007-07-18 22:00:00,0.8769,0.8779,0.8768,0.8778,905040000.0
2007-07-18 23:00:00,0.8774,0.8778,0.877,0.8775,729060000.0
2007-07-19 00:00:00,0.8776,0.8778,0.8772,0.8773,829620000.0
2007-07-19 01:00:00,0.8772,0.8773,0.8765,0.877,930180000.0
2007-07-19 02:00:00,0.8771,0.8777,0.8763,0.8773,955320000.0
2007-07-19 03:00:00,0.8772,0.8774,0.8762,0.8769,1081020000.0
2007-07-19 04:00:00,0.877,0.8775,0.8767,0.877,1106160000.0
2007-07-19 05:00:00,0.8771,0.8778,0.8771,0.8776,779340000.0
2007-07-19 06:00:00,0.8775,0.8776,0.8773,0.8774,553080000.0
2007-07-19 07:00:00,0.8773,0.8776,0.8771,0.8775,854760000.0
2007-07-19 08:00:00,0.8776,0.8786,0.8773,0.8783,1357560000.0
2007-07-19 09:00:00,0.8782,0.88,0.8782,0.8791,1206720000.0
2007-07-19 10:00:00,0.8795,0.8807,0.8792,0.8803,1332420000.0
2007-07-19 11:00:00,0.8802,0.8804,0.8789,0.8792,1357560000.0
2007-07-19 12:00:00,0.8793,0.8795,0.8789,0.879,1055880000.0
2007-07-19 13:00:00,0.8789,0.8794,0.8784,0.8788,955320000.0
2007-07-19 14:00:00,0.8787,0.8792,0.8784,0.8792,1206720000.0
2007-07-19 15:00:00,0.8793,0.8793,0.8782,0.8791,1307280000.0
2007-07-19 16:00:00,0.8792,0.8808,0.8791,0.8796,1432980000.0
2007-07-19 17:00:00,0.8797,0.88,0.8788,0.879,1332420000.0
2007-07-19 18:00:00,0.8791,0.8796,0.8786,0.8792,1030740000.0
2007-07-19 19:00:00,0.8791,0.8793,0.8789,0.8791,628500000.0
2007-07-19 20:00:00,0.879,0.8799,0.8781,0.8795,1156440000.0
2007-07-19 21:00:00,0.8794,0.8795,0.8788,0.8793,804480000.0
2007-07-19 22:00:00,0.8794,0.8801,0.8792,0.8798,703920000.0
2007-07-19 23:00:00,0.8799,0.8801,0.8792,0.8799,879900000.0
2007-07-20 00:00:00,0.88,0.8803,0.8795,0.8797,703920000.0
2007-07-20 01:00:00,0.8799,0.8805,0.8796,0.88,1156440000.0
2007-07-20 02:00:00,0.8801,0.8805,0.8795,0.8796,1382700000.0
2007-07-20 03:00:00,0.8794,0.8803,0.8793,0.88,1407840000.0
2007-07-20 04:00:00,0.8799,0.8805,0.8797,0.8798,1156440000.0
2007-07-20 05:00:00,0.88,0.8808,0.8798,0.8807,1357560000.0
2007-07-20 06:00:00,0.8806,0.8812,0.8804,0.8805,1257000000.0
2007-07-20 07:00:00,0.8806,0.8807,0.8803,0.8804,754200000.0
2007-07-20 08:00:00,0.8803,0.8807,0.8802,0.8802,1055880000.0
2007-07-20 09:00:00,0.8801,0.8808,0.8788,0.8791,1181580000.0
2007-07-20 10:00:00,0.8792,0.8795,0.8789,0.8795,1055880000.0
2007-07-20 11:00:00,0.8796,0.8804,0.8788,0.8799,1181580000.0
2007-07-20 12:00:00,0.88,0.88,0.8794,0.8799,653640000.0
2007-07-20 13:00:00,0.88,0.8804,0.8791,0.88,1106160000.0
2007-07-20 14:00:00,0.8799,0.8805,0.8798,0.8799,1231860000.0
2007-07-20 15:00:00,0.88,0.8806,0.8796,0.8804,980460000.0
2007-07-20 16:00:00,0.8803,0.8833,0.8803,0.8815,1432980000.0
2007-07-20 17:00:00,0.8813,0.8815,0.8792,0.8794,1332420000.0
2007-07-20 18:00:00,0.8795,0.8799,0.8752,0.8756,1257000000.0
2007-07-20 19:00:00,0.8757,0.8785,0.8756,0.8781,1382700000.0
2007-07-20 20:00:00,0.8782,0.879,0.8777,0.8788,1030740000.0
2007-07-20 21:00:00,0.8787,0.8793,0.8787,0.8793,754200000.0
2007-07-20 22:00:00,0.8792,0.8802,0.8792,0.8801,905040000.0
2007-07-23 00:00:00,0.8802,0.8802,0.879,0.8795,879900000.0
2007-07-23 01:00:00,0.8794,0.8805,0.8793,0.8805,1156440000.0
2007-07-23 02:00:00,0.8806,0.8814,0.8798,0.8799,1181580000.0
2007-07-23 03:00:00,0.88,0.881,0.8793,0.8806,1206720000.0
2007-07-23 04:00:00,0.8805,0.8811,0.8805,0.8808,226260000.0
2007-07-23 05:00:00,0.8811,0.8815,0.881,0.881,402240000.0
2007-07-23 06:00:00,0.8811,0.8813,0.8805,0.8808,1131300000.0
2007-07-23 07:00:00,0.8807,0.8827,0.8807,0.8827,1231860000.0
2007-07-23 08:00:00,0.8825,0.8825,0.8812,0.8816,1332420000.0
2007-07-23 09:00:00,0.8815,0.8832,0.8813,0.8829,1005600000.0
2007-07-23 10:00:00,0.883,0.8838,0.8824,0.8835,1181580000.0
2007-07-23 11:00:00,0.8837,0.8842,0.8825,0.883,1206720000.0
2007-07-23 12:00:00,0.8829,0.8833,0.8824,0.8824,1055880000.0
2007-07-23 13:00:00,0.8823,0.8833,0.8821,0.8826,1005600000.0
2007-07-23 14:00:00,0.8827,0.8838,0.8827,0.8835,930180000.0
2007-07-23 15:00:00,0.8836,0.8838,0.8831,0.8831,930180000.0
2007-07-23 16:00:00,0.8832,0.8839,0.8831,0.8837,1106160000.0
2007-07-23 17:00:00,0.8838,0.8838,0.8831,0.8834,829620000.0
2007-07-23 18:00:00,0.8835,0.8838,0.8832,0.8835,829620000.0
2007-07-23 19:00:00,0.8836,0.8836,0.8831,0.8831,502800000.0
2007-07-23 20:00:00,0.8832,0.8834,0.882,0.8822,905040000.0
2007-07-23 21:00:00,0.8823,0.8827,0.8822,0.8827,628500000.0
2007-07-23 22:00:00,0.8828,0.8832,0.8826,0.8832,678780000.0
2007-07-23 23:00:00,0.8834,0.884,0.8826,0.8827,955320000.0
2007-07-24 00:00:00,0.8828,0.8832,0.8826,0.8829,905040000.0
2007-07-24 01:00:00,0.883,0.8834,0.8825,0.8827,1206720000.0
2007-07-24 02:00:00,0.8826,0.8848,0.8825,0.8844,1458120000.0
2007-07-24 03:00:00,0.8845,0.8847,0.884,0.8843,1282140000.0
2007-07-24 04:00:00,0.8844,0.8862,0.8842,0.8853,1257000000.0
2007-07-24 05:00:00,0.8854,0.8854,0.8833,0.884,1332420000.0
2007-07-24 06:00:00,0.8841,0.8853,0.884,0.8846,1181580000.0
2007-07-24 07:00:00,0.8847,0.8848,0.8842,0.8846,1357560000.0
2007-07-24 08:00:00,0.8845,0.8849,0.8841,0.8843,1357560000.0
2007-07-24 09:00:00,0.8842,0.8842,0.8835,0.8836,1030740000.0
2007-07-24 10:00:00,0.8837,0.8855,0.8835,0.8851,1382700000.0
2007-07-24 11:00:00,0.8852,0.8853,0.8843,0.8848,1106160000.0
2007-07-24 12:00:00,0.8847,0.885,0.884,0.8841,1030740000.0
2007-07-24 13:00:00,0.8842,0.8848,0.8841,0.8845,1206720000.0
2007-07-24 14:00:00,0.8844,0.8859,0.8844,0.8846,1432980000.0
2007-07-24 15:00:00,0.8845,0.8852,0.8836,0.8841,1282140000.0
2007-07-24 16:00:00,0.884,0.8847,0.8835,0.8841,1181580000.0
2007-07-24 17:00:00,0.884,0.8842,0.8836,0.8838,1156440000.0
2007-07-24 18:00:00,0.8839,0.8841,0.8829,0.8832,1131300000.0
2007-07-24 19:00:00,0.8833,0.8841,0.8833,0.8836,829620000.0
2007-07-24 20:00:00,0.8835,0.8841,0.8832,0.8841,1156440000.0
2007-07-24 21:00:00,0.884,0.8841,0.8805,0.8811,1382700000.0
2007-07-24 22:00:00,0.881,0.8824,0.8807,0.8819,905040000.0
2007-07-24 23:00:00,0.882,0.8821,0.8806,0.8811,754200000.0
2007-07-25 00:00:00,0.8813,0.8827,0.8812,0.8826,1055880000.0
2007-07-25 01:00:00,0.8827,0.8827,0.8815,0.8818,1030740000.0
2007-07-25 02:00:00,0.8819,0.8821,0.88,0.8802,1307280000.0
2007-07-25 03:00:00,0.8801,0.8839,0.8786,0.8836,1483260000.0
2007-07-25 04:00:00,0.8837,0.8858,0.8831,0.8854,1231860000.0
2007-07-25 05:00:00,0.8856,0.886,0.8849,0.8856,1206720000.0
2007-07-25 06:00:00,0.8857,0.886,0.8854,0.8856,1181580000.0
2007-07-25 07:00:00,0.8857,0.887,0.8855,0.8865,1458120000.0
2007-07-25 08:00:00,0.8866,0.8869,0.8855,0.8863,1508400000.0
2007-07-25 09:00:00,0.8864,0.8866,0.8842,0.8847,1458120000.0
2007-07-25 10:00:00,0.8846,0.8851,0.8836,0.8846,1382700000.0
2007-07-25 11:00:00,0.8847,0.8856,0.8844,0.8851,1131300000.0
2007-07-25 12:00:00,0.885,0.8852,0.8829,0.8831,1307280000.0
2007-07-25 13:00:00,0.8832,0.8847,0.8822,0.8834,1282140000.0
2007-07-25 14:00:00,0.8835,0.8852,0.8835,0.8843,1407840000.0
2007-07-25 15:00:00,0.8844,0.8854,0.8841,0.8847,1458120000.0
2007-07-25 16:00:00,0.8848,0.8852,0.8819,0.8823,1483260000.0
2007-07-25 17:00:00,0.8824,0.883,0.8816,0.8826,1382700000.0
2007-07-25 18:00:00,0.8827,0.8833,0.8823,0.8829,1156440000.0
2007-07-25 19:00:00,0.883,0.8833,0.8825,0.8827,729060000.0
2007-07-25 20:00:00,0.8826,0.8827,0.8821,0.8823,729060000.0
2007-07-25 21:00:00,0.8824,0.8834,0.8823,0.8833,980460000.0
2007-07-25 22:00:00,0.8832,0.8835,0.8828,0.8834,854760000.0
2007-07-25 23:00:00,0.8833,0.8847,0.8823,0.8845,1382700000.0
2007-07-26 00:00:00,0.8844,0.8855,0.8844,0.8847,1181580000.0
2007-07-26 01:00:00,0.8848,0.8861,0.8847,0.8858,1257000000.0
2007-07-26 02:00:00,0.8857,0.8861,0.8845,0.8845,1382700000.0
2007-07-26 03:00:00,0.8846,0.8849,0.8838,0.8843,1458120000.0
2007-07-26 04:00:00,0.8844,0.8846,0.8827,0.8832,1382700000.0
2007-07-26 05:00:00,0.8833,0.8845,0.8832,0.8844,1206720000.0
2007-07-26 06:00:00,0.8843,0.8848,0.8841,0.8845,1156440000.0
2007-07-26 07:00:00,0.8846,0.8853,0.8842,0.8846,1282140000.0
2007-07-26 08:00:00,0.8845,0.8846,0.8831,0.8839,1458120000.0
2007-07-26 09:00:00,0.8838,0.8857,0.8838,0.8846,1257000000.0
2007-07-26 10:00:00,0.8847,0.8859,0.8843,0.885,1206720000.0
2007-07-26 11:00:00,0.8849,0.8855,0.8847,0.8854,1081020000.0
2007-07-26 12:00:00,0.8855,0.8867,0.8839,0.8842,1231860000.0
2007-07-26 13:00:00,0.8841,0.8845,0.8797,0.8807,1483260000.0
2007-07-26 14:00:00,0.8808,0.8822,0.8789,0.8798,1483260000.0
2007-07-26 15:00:00,0.8797,0.8799,0.8758,0.8779,1458120000.0
2007-07-26 16:00:00,0.878,0.8794,0.8772,0.8772,1508400000.0
2007-07-26 17:00:00,0.8771,0.8779,0.8759,0.8779,1483260000.0
2007-07-26 18:00:00,0.8778,0.8797,0.8772,0.8785,1332420000.0
2007-07-26 19:00:00,0.8784,0.8785,0.8771,0.8772,1030740000.0
2007-07-26 20:00:00,0.8768,0.8768,0.8705,0.871,1483260000.0
2007-07-26 21:00:00,0.8709,0.8738,0.8708,0.8717,1407840000.0
2007-07-26 22:00:00,0.8718,0.8725,0.8709,0.8711,1131300000.0
2007-07-26 23:00:00,0.871,0.871,0.8665,0.8683,1382700000.0
2007-07-27 00:00:00,0.8684,0.8722,0.8684,0.8715,1407840000.0
2007-07-27 01:00:00,0.8716,0.8748,0.8707,0.8743,1458120000.0
2007-07-27 02:00:00,0.8742,0.8756,0.8741,0.8747,1382700000.0
2007-07-27 03:00:00,0.8746,0.8766,0.8745,0.8752,1357560000.0
2007-07-27 04:00:00,0.8753,0.8766,0.8752,0.8754,1332420000.0
2007-07-27 05:00:00,0.8753,0.8763,0.8746,0.8756,1307280000.0
2007-07-27 06:00:00,0.8757,0.8762,0.8732,0.8732,1332420000.0
2007-07-27 07:00:00,0.8729,0.8733,0.8697,0.8705,1483260000.0
2007-07-27 08:00:00,0.8704,0.8707,0.856,0.8586,1508400000.0
2007-07-27 09:00:00,0.8587,0.8627,0.8571,0.8615,1508400000.0
2007-07-27 10:00:00,0.8614,0.8636,0.859,0.8628,1508400000.0
2007-07-27 11:00:00,0.8629,0.8634,0.8597,0.86,1407840000.0
2007-07-27 12:00:00,0.8599,0.8629,0.859,0.8628,1458120000.0
2007-07-27 13:00:00,0.8627,0.8628,0.8577,0.8594,1483260000.0
2007-07-27 14:00:00,0.8593,0.865,0.8591,0.8635,1458120000.0
2007-07-27 15:00:00,0.8634,0.8636,0.8575,0.8575,1508400000.0
2007-07-27 16:00:00,0.8573,0.8588,0.8555,0.8558,1508400000.0
2007-07-27 17:00:00,0.8557,0.8569,0.8548,0.8557,1508400000.0
2007-07-27 18:00:00,0.8556,0.856,0.853,0.8531,1432980000.0
2007-07-27 19:00:00,0.8532,0.8553,0.8524,0.8552,1432980000.0
2007-07-27 20:00:00,0.8551,0.8555,0.8523,0.8526,1432980000.0
2007-07-27 21:00:00,0.8525,0.8538,0.8521,0.8521,1106160000.0
2007-07-27 22:00:00,0.8522,0.8523,0.8509,0.8517,1282140000.0
2007-07-30 00:00:00,0.8485,0.8531,0.847,0.853,1432980000.0
2007-07-30 01:00:00,0.8529,0.8536,0.8501,0.8514,1357560000.0
2007-07-30 02:00:00,0.8515,0.8527,0.8505,0.8512,1458120000.0
2007-07-30 03:00:00,0.8513,0.8517,0.8497,0.8513,1407840000.0
2007-07-30 04:00:00,0.8512,0.8516,0.8504,0.8507,1206720000.0
2007-07-30 05:00:00,0.8508,0.8517,0.8503,0.851,1131300000.0
2007-07-30 06:00:00,0.8511,0.8512,0.8487,0.8492,1357560000.0
2007-07-30 07:00:00,0.8493,0.8501,0.8482,0.8491,1432980000.0
2007-07-30 08:00:00,0.8493,0.8498,0.8474,0.8496,1508400000.0
2007-07-30 09:00:00,0.8498,0.854,0.848,0.8533,1508400000.0
2007-07-30 10:00:00,0.8532,0.8545,0.852,0.853,1458120000.0
2007-07-30 11:00:00,0.8529,0.8531,0.8517,0.852,1357560000.0
2007-07-30 12:00:00,0.8519,0.8529,0.8466,0.8488,1407840000.0
2007-07-30 13:00:00,0.8487,0.8494,0.8466,0.8468,1483260000.0
2007-07-30 14:00:00,0.8469,0.8509,0.8458,0.8504,1508400000.0
2007-07-30 15:00:00,0.8505,0.8539,0.8505,0.8525,1508400000.0
2007-07-30 16:00:00,0.8524,0.8528,0.8504,0.8504,1508400000.0
2007-07-30 17:00:00,0.8505,0.8517,0.849,0.8507,1458120000.0
2007-07-30 18:00:00,0.8508,0.8519,0.8497,0.8518,1206720000.0
2007-07-30 19:00:00,0.8517,0.8541,0.8517,0.8539,1282140000.0
2007-07-30 20:00:00,0.854,0.8546,0.8521,0.8522,1106160000.0
2007-07-30 21:00:00,0.8523,0.8552,0.8522,0.8542,1307280000.0
2007-07-30 22:00:00,0.8543,0.8575,0.8542,0.8561,1106160000.0
2007-07-30 23:00:00,0.8562,0.8582,0.8554,0.8581,1382700000.0
2007-07-31 00:00:00,0.8582,0.8603,0.8575,0.8585,1483260000.0
2007-07-31 01:00:00,0.8583,0.8614,0.8578,0.8597,1382700000.0
2007-07-31 02:00:00,0.8589,0.8603,0.8583,0.8588,1206720000.0
2007-07-31 03:00:00,0.8589,0.8604,0.8574,0.8602,1508400000.0
2007-07-31 04:00:00,0.8601,0.8613,0.8596,0.8601,1458120000.0
2007-07-31 05:00:00,0.86,0.8609,0.8599,0.8606,1282140000.0
2007-07-31 06:00:00,0.8607,0.8608,0.8596,0.8597,1206720000.0
2007-07-31 07:00:00,0.8596,0.86,0.8565,0.8572,1307280000.0
2007-07-31 08:00:00,0.8571,0.8602,0.8567,0.8599,1432980000.0
2007-07-31 09:00:00,0.86,0.8605,0.8588,0.8605,1357560000.0
2007-07-31 10:00:00,0.8607,0.861,0.8596,0.8601,1257000000.0
2007-07-31 11:00:00,0.8602,0.8606,0.858,0.8592,1357560000.0
2007-07-31 12:00:00,0.8591,0.8601,0.8584,0.8589,1332420000.0
2007-07-31 13:00:00,0.859,0.8608,0.8589,0.8599,1357560000.0
2007-07-31 14:00:00,0.86,0.8603,0.8585,0.8588,1282140000.0
2007-07-31 15:00:00,0.8587,0.8598,0.8579,0.8585,1332420000.0
2007-07-31 16:00:00,0.8584,0.8593,0.8565,0.8565,1483260000.0
2007-07-31 17:00:00,0.8567,0.8594,0.8567,0.8592,1407840000.0
2007-07-31 18:00:00,0.8591,0.8592,0.8578,0.8587,1131300000.0
2007-07-31 19:00:00,0.8588,0.8592,0.8575,0.8577,1156440000.0
2007-07-31 20:00:00,0.8576,0.8583,0.8555,0.8562,1332420000.0
2007-07-31 21:00:00,0.8563,0.8569,0.8512,0.8522,1307280000.0
2007-07-31 22:00:00,0.8523,0.8528,0.851,0.8515,1307280000.0
2007-07-31 23:00:00,0.8514,0.8515,0.8495,0.8495,1231860000.0
2007-08-01 00:00:00,0.8496,0.8525,0.8495,0.8515,1332420000.0
2007-08-01 01:00:00,0.8514,0.8534,0.8512,0.8532,1307280000.0
2007-08-01 02:00:00,0.8531,0.8532,0.8516,0.8522,1307280000.0
2007-08-01 03:00:00,0.8521,0.8534,0.8509,0.8532,1357560000.0
2007-08-01 04:00:00,0.8531,0.8536,0.8521,0.8521,1231860000.0
2007-08-01 05:00:00,0.8522,0.8524,0.8501,0.851,1407840000.0
2007-08-01 06:00:00,0.8509,0.8512,0.8471,0.8486,1483260000.0
2007-08-01 07:00:00,0.8485,0.8485,0.8453,0.8454,1432980000.0
2007-08-01 08:00:00,0.8453,0.8492,0.8446,0.8487,1332420000.0
2007-08-01 09:00:00,0.8488,0.8488,0.8468,0.8471,1483260000.0
2007-08-01 10:00:00,0.847,0.8475,0.8454,0.8472,1458120000.0
2007-08-01 11:00:00,0.8471,0.8507,0.8468,0.8493,1307280000.0
2007-08-01 12:00:00,0.8494,0.8507,0.848,0.8507,1282140000.0
2007-08-01 13:00:00,0.8508,0.8519,0.8496,0.8511,1458120000.0
2007-08-01 14:00:00,0.8512,0.8546,0.8503,0.8525,1458120000.0
2007-08-01 15:00:00,0.8523,0.8541,0.848,0.8509,1458120000.0
2007-08-01 16:00:00,0.851,0.8531,0.8497,0.8517,1483260000.0
2007-08-01 17:00:00,0.8518,0.8535,0.8512,0.8535,1382700000.0
2007-08-01 18:00:00,0.8536,0.8537,0.8513,0.8516,1382700000.0
2007-08-01 19:00:00,0.8517,0.8523,0.8505,0.8506,1181580000.0
2007-08-01 20:00:00,0.8505,0.8512,0.8485,0.8485,1106160000.0
2007-08-01 21:00:00,0.8486,0.8527,0.848,0.8523,1483260000.0
2007-08-01 22:00:00,0.8522,0.8559,0.8522,0.8557,1382700000.0
2007-08-01 23:00:00,0.8558,0.8567,0.855,0.8563,1257000000.0
2007-08-02 00:00:00,0.8564,0.8564,0.8535,0.8544,1257000000.0
2007-08-02 01:00:00,0.8543,0.855,0.8527,0.8528,1131300000.0
2007-08-02 02:00:00,0.8529,0.8532,0.8516,0.8527,1483260000.0
2007-08-02 03:00:00,0.8525,0.8539,0.8515,0.8536,1156440000.0
2007-08-02 04:00:00,0.8537,0.8544,0.8526,0.8535,1181580000.0
2007-08-02 05:00:00,0.8534,0.8536,0.8508,0.8513,1357560000.0
2007-08-02 06:00:00,0.8514,0.8516,0.8491,0.8514,1458120000.0
2007-08-02 07:00:00,0.8515,0.8552,0.8515,0.8545,1382700000.0
2007-08-02 08:00:00,0.8544,0.8549,0.8528,0.8534,1458120000.0
2007-08-02 09:00:00,0.8532,0.8543,0.8524,0.8541,1407840000.0
2007-08-02 10:00:00,0.854,0.8545,0.8533,0.8543,1307280000.0
2007-08-02 11:00:00,0.8544,0.8548,0.8537,0.8546,930180000.0
2007-08-02 12:00:00,0.8547,0.8552,0.8541,0.855,829620000.0
2007-08-02 13:00:00,0.8549,0.8562,0.8541,0.8554,1458120000.0
2007-08-02 14:00:00,0.8555,0.8578,0.8554,0.857,1432980000.0
2007-08-02 15:00:00,0.8569,0.8581,0.8561,0.8576,1458120000.0
2007-08-02 16:00:00,0.8577,0.8582,0.8565,0.8569,1432980000.0
2007-08-02 17:00:00,0.8568,0.8599,0.8567,0.8593,1458120000.0
2007-08-02 18:00:00,0.8592,0.8603,0.858,0.858,1206720000.0
2007-08-02 19:00:00,0.8579,0.8589,0.8571,0.8583,1081020000.0
2007-08-02 20:00:00,0.8582,0.8587,0.8563,0.8564,1231860000.0
2007-08-02 21:00:00,0.8565,0.8587,0.8564,0.8578,1131300000.0
2007-08-02 22:00:00,0.858,0.8594,0.8579,0.8585,1206720000.0
2007-08-02 23:00:00,0.8586,0.859,0.8567,0.858,1181580000.0
2007-08-03 00:00:00,0.8585,0.8586,0.8573,0.8581,804480000.0
2007-08-03 01:00:00,0.858,0.8581,0.8574,0.8579,905040000.0
2007-08-03 02:00:00,0.858,0.8581,0.8573,0.8574,879900000.0
2007-08-03 03:00:00,0.8575,0.8577,0.8568,0.857,1055880000.0
2007-08-03 04:00:00,0.8569,0.8574,0.8564,0.8564,1030740000.0
2007-08-03 05:00:00,0.8565,0.8577,0.8563,0.857,930180000.0
2007-08-03 06:00:00,0.8571,0.8576,0.8568,0.8576,980460000.0
2007-08-03 07:00:00,0.8575,0.8588,0.8572,0.8581,1081020000.0
2007-08-03 08:00:00,0.858,0.8589,0.8575,0.8589,1156440000.0
2007-08-03 09:00:00,0.8588,0.8588,0.8556,0.8556,1307280000.0
2007-08-03 10:00:00,0.8557,0.8562,0.8552,0.8556,1181580000.0
2007-08-03 11:00:00,0.8557,0.8563,0.8553,0.8562,1131300000.0
2007-08-03 12:00:00,0.8561,0.8569,0.856,0.8566,1282140000.0
2007-08-03 13:00:00,0.8565,0.8566,0.856,0.8564,905040000.0
2007-08-03 14:00:00,0.8565,0.8583,0.856,0.8575,1382700000.0
2007-08-03 15:00:00,0.8576,0.8602,0.8575,0.8578,1432980000.0
2007-08-03 16:00:00,0.8577,0.8586,0.8553,0.857,1508400000.0
2007-08-03 17:00:00,0.8571,0.8576,0.8563,0.857,1407840000.0
2007-08-03 18:00:00,0.8569,0.8573,0.8561,0.8565,980460000.0
2007-08-03 19:00:00,0.8564,0.8577,0.8563,0.8577,804480000.0
2007-08-03 20:00:00,0.8576,0.8586,0.856,0.8568,1257000000.0
2007-08-03 21:00:00,0.8572,0.8574,0.8548,0.8553,1432980000.0
2007-08-03 22:00:00,0.8554,0.8559,0.8536,0.8547,1106160000.0
2007-08-06 00:00:00,0.8532,0.8544,0.852,0.8533,1382700000.0
2007-08-06 01:00:00,0.8532,0.8552,0.8528,0.8552,1382700000.0
2007-08-06 02:00:00,0.8551,0.8557,0.8544,0.8544,1382700000.0
2007-08-06 03:00:00,0.8545,0.8548,0.8539,0.8547,1307280000.0
2007-08-06 04:00:00,0.8546,0.8546,0.8535,0.8539,1055880000.0
2007-08-06 05:00:00,0.854,0.8548,0.8538,0.8544,905040000.0
2007-08-06 06:00:00,0.8543,0.8547,0.8537,0.8544,1131300000.0
2007-08-06 07:00:00,0.8545,0.8557,0.8543,0.8552,1030740000.0
2007-08-06 08:00:00,0.8551,0.8561,0.8547,0.8548,1131300000.0
2007-08-06 09:00:00,0.8549,0.8577,0.8548,0.8568,1257000000.0
2007-08-06 10:00:00,0.8567,0.8572,0.8562,0.8568,1332420000.0
2007-08-06 11:00:00,0.8567,0.8568,0.8554,0.8565,1282140000.0
2007-08-06 12:00:00,0.8564,0.8574,0.8564,0.8567,1257000000.0
2007-08-06 13:00:00,0.8568,0.8581,0.8562,0.8563,1332420000.0
2007-08-06 14:00:00,0.8564,0.8571,0.8561,0.8566,1432980000.0
2007-08-06 15:00:00,0.8565,0.8566,0.855,0.8554,1407840000.0
2007-08-06 16:00:00,0.8555,0.8565,0.8549,0.8561,1432980000.0
2007-08-06 17:00:00,0.856,0.8571,0.856,0.8569,1382700000.0
2007-08-06 18:00:00,0.8572,0.8573,0.8565,0.8572,1181580000.0
2007-08-06 19:00:00,0.8574,0.8575,0.8566,0.8567,1307280000.0
2007-08-06 20:00:00,0.8566,0.8581,0.8565,0.8573,1231860000.0
2007-08-06 21:00:00,0.8574,0.8584,0.8573,0.8582,1382700000.0
2007-08-06 22:00:00,0.8583,0.8584,0.8574,0.8584,955320000.0
2007-08-06 23:00:00,0.8585,0.859,0.858,0.8583,1131300000.0
2007-08-07 00:00:00,0.8584,0.8586,0.8575,0.8582,829620000.0
2007-08-07 01:00:00,0.8581,0.859,0.8579,0.8584,1307280000.0
2007-08-07 02:00:00,0.8583,0.8584,0.8572,0.858,1206720000.0
2007-08-07 03:00:00,0.8579,0.8581,0.8571,0.8572,1231860000.0
2007-08-07 04:00:00,0.8574,0.8578,0.8568,0.8572,1131300000.0
2007-08-07 05:00:00,0.8573,0.8578,0.8571,0.8575,1181580000.0
2007-08-07 06:00:00,0.8576,0.8582,0.8575,0.8579,879900000.0
2007-08-07 07:00:00,0.858,0.8591,0.8574,0.8585,854760000.0
2007-08-07 08:00:00,0.8586,0.8591,0.858,0.8581,1181580000.0
2007-08-07 09:00:00,0.858,0.8585,0.8576,0.8583,1307280000.0
2007-08-07 10:00:00,0.8582,0.8586,0.8552,0.8556,1432980000.0
2007-08-07 11:00:00,0.8555,0.8572,0.8552,0.8559,1257000000.0
2007-08-07 12:00:00,0.856,0.856,0.8532,0.854,1181580000.0
2007-08-07 13:00:00,0.8541,0.8549,0.8539,0.8546,955320000.0
2007-08-07 14:00:00,0.8545,0.8548,0.8529,0.8535,1332420000.0
2007-08-07 15:00:00,0.8534,0.8541,0.8529,0.8536,1231860000.0
2007-08-07 16:00:00,0.8535,0.8538,0.8527,0.8536,1257000000.0
2007-08-07 17:00:00,0.8537,0.8543,0.8527,0.8542,1156440000.0
2007-08-07 18:00:00,0.8544,0.8548,0.8532,0.8533,1307280000.0
2007-08-07 19:00:00,0.8532,0.8541,0.8531,0.8541,729060000.0
2007-08-07 20:00:00,0.854,0.8548,0.8512,0.8546,1432980000.0
2007-08-07 21:00:00,0.8547,0.8565,0.8546,0.8561,1407840000.0
2007-08-07 22:00:00,0.8562,0.8563,0.8537,0.8546,980460000.0
2007-08-07 23:00:00,0.8547,0.8556,0.8537,0.8549,829620000.0
2007-08-08 00:00:00,0.8553,0.856,0.8548,0.855,955320000.0
2007-08-08 01:00:00,0.8549,0.8576,0.8539,0.8576,1332420000.0
2007-08-08 02:00:00,0.8577,0.8577,0.8571,0.8572,1282140000.0
2007-08-08 03:00:00,0.8573,0.8574,0.8554,0.8554,1257000000.0
2007-08-08 04:00:00,0.8555,0.8568,0.8552,0.8565,1206720000.0
2007-08-08 05:00:00,0.8564,0.8567,0.8555,0.8557,603360000.0
2007-08-08 06:00:00,0.8558,0.8568,0.8555,0.8566,930180000.0
2007-08-08 07:00:00,0.8565,0.8566,0.8561,0.8564,829620000.0
2007-08-08 08:00:00,0.8563,0.8582,0.8551,0.8577,1231860000.0
2007-08-08 09:00:00,0.8578,0.8579,0.8563,0.8569,1332420000.0
2007-08-08 10:00:00,0.8571,0.8579,0.857,0.8574,1231860000.0
2007-08-08 11:00:00,0.8573,0.8573,0.8567,0.8569,1257000000.0
2007-08-08 12:00:00,0.857,0.8584,0.8569,0.8578,1257000000.0
2007-08-08 13:00:00,0.8577,0.8586,0.8576,0.8582,1307280000.0
2007-08-08 14:00:00,0.8583,0.8629,0.8583,0.8613,1407840000.0
2007-08-08 15:00:00,0.8612,0.8618,0.8608,0.8615,1382700000.0
2007-08-08 16:00:00,0.8616,0.8621,0.8607,0.8621,1483260000.0
2007-08-08 17:00:00,0.8622,0.8622,0.8608,0.8617,1257000000.0
2007-08-08 18:00:00,0.8616,0.862,0.8612,0.8613,955320000.0
2007-08-08 19:00:00,0.8614,0.8625,0.8613,0.8624,955320000.0
2007-08-08 20:00:00,0.8625,0.8635,0.8625,0.8634,1030740000.0
2007-08-08 21:00:00,0.8633,0.8634,0.8611,0.8619,1257000000.0
2007-08-08 22:00:00,0.862,0.8624,0.8613,0.8622,1131300000.0
2007-08-08 23:00:00,0.8621,0.8625,0.8618,0.8622,678780000.0
2007-08-09 00:00:00,0.8621,0.863,0.8617,0.8628,829620000.0
2007-08-09 01:00:00,0.8627,0.8632,0.8621,0.8631,1181580000.0
2007-08-09 02:00:00,0.8632,0.8635,0.8627,0.8628,1181580000.0
2007-08-09 03:00:00,0.8629,0.8646,0.8626,0.8644,1081020000.0
2007-08-09 04:00:00,0.8645,0.8646,0.864,0.8645,930180000.0
2007-08-09 05:00:00,0.8646,0.8649,0.8644,0.8648,955320000.0
2007-08-09 06:00:00,0.865,0.8656,0.8648,0.8649,1081020000.0
2007-08-09 07:00:00,0.8648,0.8661,0.8648,0.8659,1282140000.0
2007-08-09 08:00:00,0.866,0.8662,0.8613,0.862,1382700000.0
2007-08-09 09:00:00,0.8621,0.8621,0.8581,0.8603,1508400000.0
2007-08-09 10:00:00,0.8602,0.8602,0.857,0.8577,1458120000.0
2007-08-09 11:00:00,0.8576,0.8586,0.856,0.8565,1483260000.0
2007-08-09 12:00:00,0.8564,0.8574,0.8555,0.8555,1508400000.0
2007-08-09 13:00:00,0.8556,0.8558,0.854,0.8556,1458120000.0
2007-08-09 14:00:00,0.8555,0.8559,0.8498,0.85,1483260000.0
2007-08-09 15:00:00,0.8499,0.8528,0.8484,0.8519,1458120000.0
2007-08-09 16:00:00,0.8518,0.8546,0.8515,0.8532,1508400000.0
2007-08-09 17:00:00,0.8533,0.8548,0.8527,0.8539,1458120000.0
2007-08-09 18:00:00,0.854,0.8542,0.8518,0.8519,1407840000.0
2007-08-09 19:00:00,0.852,0.8527,0.8511,0.852,1332420000.0
2007-08-09 20:00:00,0.8521,0.8523,0.8504,0.8513,1407840000.0
2007-08-09 21:00:00,0.8514,0.8516,0.8494,0.8499,1332420000.0
2007-08-09 22:00:00,0.8498,0.8502,0.8493,0.8496,1081020000.0
2007-08-09 23:00:00,0.8497,0.8504,0.8491,0.8496,955320000.0
2007-08-10 00:00:00,0.8495,0.8506,0.8493,0.8504,980460000.0
2007-08-10 01:00:00,0.8505,0.8509,0.8475,0.8494,1357560000.0
2007-08-10 02:00:00,0.8495,0.8502,0.8468,0.8477,1432980000.0
2007-08-10 03:00:00,0.8476,0.848,0.8458,0.8468,1458120000.0
2007-08-10 04:00:00,0.8467,0.848,0.8462,0.8473,1508400000.0
2007-08-10 05:00:00,0.8474,0.8475,0.8456,0.8464,1257000000.0
2007-08-10 06:00:00,0.8463,0.8466,0.8423,0.8426,1332420000.0
2007-08-10 07:00:00,0.8425,0.8432,0.8403,0.841,1432980000.0
2007-08-10 08:00:00,0.8411,0.8442,0.8399,0.8425,1508400000.0
2007-08-10 09:00:00,0.8424,0.8445,0.8414,0.844,1458120000.0
2007-08-10 10:00:00,0.8439,0.8447,0.8431,0.8445,1357560000.0
2007-08-10 11:00:00,0.8446,0.8461,0.8443,0.8454,1458120000.0
2007-08-10 12:00:00,0.8455,0.8455,0.8426,0.8429,1432980000.0
2007-08-10 13:00:00,0.8431,0.844,0.8416,0.8416,1432980000.0
2007-08-10 14:00:00,0.8415,0.8444,0.8401,0.8438,1432980000.0
2007-08-10 15:00:00,0.8437,0.846,0.8423,0.8435,1483260000.0
2007-08-10 16:00:00,0.8436,0.8453,0.843,0.8439,1508400000.0
2007-08-10 17:00:00,0.8438,0.8455,0.8433,0.8453,1231860000.0
2007-08-10 18:00:00,0.8454,0.8473,0.844,0.8447,1407840000.0
2007-08-10 19:00:00,0.8446,0.8459,0.8442,0.8442,1257000000.0
2007-08-10 20:00:00,0.8443,0.8451,0.8434,0.8438,1106160000.0
2007-08-10 21:00:00,0.8439,0.845,0.8437,0.8449,1307280000.0
2007-08-10 22:00:00,0.845,0.8454,0.8437,0.8444,1156440000.0
2007-08-13 00:00:00,0.8458,0.8466,0.8453,0.8457,854760000.0
2007-08-13 01:00:00,0.8456,0.8457,0.844,0.845,1206720000.0
2007-08-13 02:00:00,0.8451,0.8465,0.8451,0.8458,1156440000.0
2007-08-13 03:00:00,0.8459,0.8486,0.8458,0.8478,1382700000.0
2007-08-13 04:00:00,0.8477,0.8504,0.8477,0.8493,1231860000.0
2007-08-13 05:00:00,0.8494,0.8494,0.848,0.8484,1081020000.0
2007-08-13 06:00:00,0.8483,0.8485,0.8465,0.8472,1357560000.0
2007-08-13 07:00:00,0.8473,0.8487,0.8462,0.8484,1382700000.0
2007-08-13 08:00:00,0.8485,0.8488,0.8461,0.8467,1483260000.0
2007-08-13 09:00:00,0.8466,0.8468,0.8419,0.8431,1508400000.0
2007-08-13 10:00:00,0.8432,0.8439,0.8422,0.8433,1307280000.0
2007-08-13 11:00:00,0.8432,0.8438,0.8407,0.8417,1458120000.0
2007-08-13 12:00:00,0.8418,0.8436,0.8415,0.8433,1282140000.0
2007-08-13 13:00:00,0.8432,0.8445,0.8423,0.8432,1181580000.0
2007-08-13 14:00:00,0.8433,0.8446,0.8429,0.8437,1432980000.0
2007-08-13 15:00:00,0.8435,0.8442,0.8412,0.8412,1483260000.0
2007-08-13 16:00:00,0.8413,0.8429,0.8407,0.8417,1432980000.0
2007-08-13 17:00:00,0.8416,0.843,0.8415,0.8428,1257000000.0
2007-08-13 18:00:00,0.8429,0.8431,0.8411,0.8415,1081020000.0
2007-08-13 19:00:00,0.8416,0.8424,0.8411,0.8424,955320000.0
2007-08-13 20:00:00,0.8425,0.8428,0.8417,0.8419,1005600000.0
2007-08-13 21:00:00,0.842,0.8425,0.8418,0.8425,754200000.0
2007-08-13 22:00:00,0.8424,0.8426,0.8419,0.8421,653640000.0
2007-08-13 23:00:00,0.8419,0.8424,0.8412,0.8418,754200000.0
2007-08-14 00:00:00,0.8417,0.8427,0.8412,0.8416,1156440000.0
2007-08-14 01:00:00,0.8417,0.8422,0.8385,0.8397,1382700000.0
2007-08-14 02:00:00,0.8396,0.8402,0.8387,0.8397,1407840000.0
2007-08-14 03:00:00,0.8396,0.8398,0.8377,0.839,1483260000.0
2007-08-14 04:00:00,0.8389,0.8397,0.8388,0.8392,1382700000.0
2007-08-14 05:00:00,0.8393,0.8399,0.8389,0.8393,1332420000.0
2007-08-14 06:00:00,0.8394,0.8394,0.8389,0.8392,930180000.0
2007-08-14 07:00:00,0.8391,0.8392,0.8381,0.8386,1231860000.0
2007-08-14 08:00:00,0.8385,0.8398,0.8376,0.8382,1483260000.0
2007-08-14 09:00:00,0.8383,0.8394,0.8371,0.8372,1432980000.0
2007-08-14 10:00:00,0.8371,0.8389,0.8364,0.8386,1432980000.0
2007-08-14 11:00:00,0.8385,0.8393,0.8371,0.839,1282140000.0
2007-08-14 12:00:00,0.8389,0.8393,0.838,0.8388,1181580000.0
2007-08-14 13:00:00,0.8389,0.8395,0.8385,0.839,1081020000.0
2007-08-14 14:00:00,0.8391,0.8404,0.8376,0.8379,1307280000.0
2007-08-14 15:00:00,0.8378,0.8394,0.8376,0.8386,1206720000.0
2007-08-14 16:00:00,0.8385,0.8388,0.8365,0.8373,1483260000.0
2007-08-14 17:00:00,0.8374,0.8383,0.8367,0.8381,1407840000.0
2007-08-14 18:00:00,0.8382,0.8382,0.8369,0.8379,1181580000.0
2007-08-14 19:00:00,0.8377,0.8378,0.8352,0.8354,1257000000.0
2007-08-14 20:00:00,0.8355,0.8358,0.8345,0.8347,1382700000.0
2007-08-14 21:00:00,0.8346,0.8351,0.8339,0.8347,1357560000.0
2007-08-14 22:00:00,0.8346,0.8349,0.8342,0.8344,829620000.0
2007-08-14 23:00:00,0.8343,0.8345,0.8336,0.8338,854760000.0
2007-08-15 00:00:00,0.8339,0.8346,0.8332,0.8341,1055880000.0
2007-08-15 01:00:00,0.8342,0.8346,0.8336,0.8342,1131300000.0
2007-08-15 02:00:00,0.8341,0.8345,0.8326,0.8331,1382700000.0
2007-08-15 03:00:00,0.833,0.833,0.832,0.8321,1357560000.0
2007-08-15 04:00:00,0.8322,0.8328,0.8312,0.8317,1282140000.0
2007-08-15 05:00:00,0.8316,0.8318,0.8291,0.8299,1307280000.0
2007-08-15 06:00:00,0.8298,0.8302,0.8266,0.8285,1483260000.0
2007-08-15 07:00:00,0.8286,0.8292,0.8277,0.8287,1357560000.0
2007-08-15 08:00:00,0.8286,0.8287,0.8242,0.8259,1508400000.0
2007-08-15 09:00:00,0.826,0.8289,0.8253,0.8282,1407840000.0
2007-08-15 10:00:00,0.8281,0.8283,0.8255,0.8255,1432980000.0
2007-08-15 11:00:00,0.8256,0.8259,0.8244,0.8245,1407840000.0
2007-08-15 12:00:00,0.8246,0.8246,0.8224,0.8241,1332420000.0
2007-08-15 13:00:00,0.824,0.8244,0.8219,0.8228,1257000000.0
2007-08-15 14:00:00,0.8229,0.8242,0.8203,0.8208,1458120000.0
2007-08-15 15:00:00,0.8207,0.8252,0.8203,0.8213,1508400000.0
2007-08-15 16:00:00,0.8215,0.8265,0.8212,0.8249,1508400000.0
2007-08-15 17:00:00,0.8248,0.8263,0.8231,0.8241,1508400000.0
2007-08-15 18:00:00,0.8242,0.8247,0.8223,0.8224,1257000000.0
2007-08-15 19:00:00,0.8225,0.8253,0.822,0.8246,1382700000.0
2007-08-15 20:00:00,0.8247,0.8248,0.8226,0.8228,1458120000.0
2007-08-15 21:00:00,0.8227,0.8231,0.8205,0.8205,1282140000.0
2007-08-15 22:00:00,0.8206,0.8221,0.8198,0.8199,1131300000.0
2007-08-15 23:00:00,0.8198,0.8199,0.8178,0.8178,1382700000.0
2007-08-16 00:00:00,0.818,0.8189,0.8176,0.8188,1332420000.0
2007-08-16 01:00:00,0.8187,0.8201,0.8175,0.8187,1407840000.0
2007-08-16 02:00:00,0.8186,0.8191,0.8162,0.8169,1458120000.0
2007-08-16 03:00:00,0.817,0.8173,0.8156,0.8157,1382700000.0
2007-08-16 04:00:00,0.8158,0.817,0.8136,0.8138,1357560000.0
2007-08-16 05:00:00,0.8137,0.8143,0.8,0.8003,1508400000.0
2007-08-16 06:00:00,0.8004,0.8111,0.8004,0.8074,1508400000.0
2007-08-16 07:00:00,0.8075,0.8086,0.8039,0.8054,1508400000.0
2007-08-16 08:00:00,0.8053,0.8055,0.8034,0.8043,1458120000.0
2007-08-16 09:00:00,0.8041,0.805,0.8035,0.8046,1483260000.0
2007-08-16 10:00:00,0.8045,0.805,0.7946,0.7975,1508400000.0
2007-08-16 11:00:00,0.7976,0.7987,0.7934,0.7942,1458120000.0
2007-08-16 12:00:00,0.7943,0.7943,0.7824,0.7866,1483260000.0
2007-08-16 13:00:00,0.7865,0.7878,0.7837,0.7853,1508400000.0
2007-08-16 14:00:00,0.7854,0.791,0.7835,0.7888,1508400000.0
2007-08-16 15:00:00,0.7887,0.7917,0.7883,0.7888,1508400000.0
2007-08-16 16:00:00,0.789,0.79,0.7836,0.784,1508400000.0
2007-08-16 17:00:00,0.7839,0.787,0.7828,0.7858,1508400000.0
2007-08-16 18:00:00,0.7859,0.7859,0.7819,0.7837,1508400000.0
2007-08-16 19:00:00,0.7838,0.7861,0.783,0.7853,1483260000.0
2007-08-16 20:00:00,0.7851,0.7883,0.7842,0.7868,1483260000.0
2007-08-16 21:00:00,0.7867,0.7896,0.7834,0.7893,1508400000.0
2007-08-16 22:00:00,0.7892,0.7946,0.7891,0.7912,1432980000.0
2007-08-16 23:00:00,0.7911,0.7982,0.7907,0.7953,1432980000.0
2007-08-17 00:00:00,0.7955,0.8008,0.7951,0.796,1483260000.0
2007-08-17 01:00:00,0.7961,0.7966,0.7814,0.7923,1508400000.0
2007-08-17 02:00:00,0.7918,0.7956,0.7894,0.7915,1508400000.0
2007-08-17 03:00:00,0.7917,0.7919,0.785,0.7878,1508400000.0
2007-08-17 04:00:00,0.7879,0.7897,0.7867,0.7874,1508400000.0
2007-08-17 05:00:00,0.7872,0.7887,0.7814,0.7821,1508400000.0
2007-08-17 06:00:00,0.7822,0.7832,0.7802,0.7809,1483260000.0
2007-08-17 07:00:00,0.781,0.7824,0.7787,0.7807,1483260000.0
2007-08-17 08:00:00,0.7809,0.7813,0.7744,0.7752,1483260000.0
2007-08-17 09:00:00,0.7753,0.7755,0.7675,0.7716,1483260000.0
2007-08-17 10:00:00,0.7717,0.7817,0.7708,0.7798,1508400000.0
2007-08-17 11:00:00,0.7797,0.7806,0.7721,0.7751,1508400000.0
2007-08-17 12:00:00,0.7752,0.7777,0.7738,0.7758,1508400000.0
2007-08-17 13:00:00,0.7755,0.7803,0.7747,0.7794,1508400000.0
2007-08-17 14:00:00,0.7795,0.795,0.7794,0.7894,1508400000.0
2007-08-17 15:00:00,0.7893,0.7988,0.7891,0.7891,1508400000.0
2007-08-17 16:00:00,0.7893,0.7953,0.7861,0.7876,1508400000.0
2007-08-17 17:00:00,0.7875,0.79,0.7856,0.7888,1508400000.0
2007-08-17 18:00:00,0.7887,0.7965,0.7881,0.7932,1508400000.0
2007-08-17 19:00:00,0.7933,0.7983,0.7931,0.7962,1508400000.0
2007-08-17 20:00:00,0.7963,0.7963,0.7928,0.7928,1382700000.0
2007-08-17 21:00:00,0.7932,0.7987,0.7927,0.7978,1432980000.0
2007-08-17 22:00:00,0.7979,0.798,0.7958,0.7975,1131300000.0
2007-08-20 00:00:00,0.7984,0.7998,0.796,0.7968,1257000000.0
2007-08-20 01:00:00,0.7966,0.7971,0.7923,0.7936,1483260000.0
2007-08-20 02:00:00,0.7934,0.7953,0.7923,0.7937,1508400000.0
2007-08-20 03:00:00,0.7936,0.7947,0.7891,0.7917,1483260000.0
2007-08-20 04:00:00,0.7919,0.7931,0.7915,0.7924,1407840000.0
2007-08-20 05:00:00,0.7923,0.7938,0.7907,0.7936,1407840000.0
2007-08-20 06:00:00,0.7937,0.7975,0.7933,0.7956,1458120000.0
2007-08-20 07:00:00,0.7955,0.798,0.7947,0.7958,1432980000.0
2007-08-20 08:00:00,0.7957,0.7994,0.7957,0.7978,1458120000.0
2007-08-20 09:00:00,0.7977,0.8066,0.7965,0.8032,1508400000.0
2007-08-20 10:00:00,0.8033,0.8054,0.8008,0.8023,1508400000.0
2007-08-20 11:00:00,0.8026,0.805,0.8024,0.8032,1307280000.0
2007-08-20 12:00:00,0.8033,0.804,0.8022,0.803,1458120000.0
2007-08-20 13:00:00,0.8028,0.803,0.8024,0.8029,1206720000.0
2007-08-20 14:00:00,0.8027,0.8044,0.8023,0.8043,1432980000.0
2007-08-20 15:00:00,0.8044,0.8048,0.8007,0.8014,1432980000.0
2007-08-20 16:00:00,0.8012,0.8021,0.7974,0.8006,1508400000.0
2007-08-20 17:00:00,0.8005,0.8027,0.7997,0.8003,1483260000.0
2007-08-20 18:00:00,0.8004,0.8011,0.7976,0.7978,1432980000.0
2007-08-20 19:00:00,0.7979,0.8015,0.7978,0.8004,1332420000.0
2007-08-20 20:00:00,0.8003,0.8075,0.8001,0.8066,1407840000.0
2007-08-20 21:00:00,0.8068,0.8092,0.8062,0.8067,1332420000.0
2007-08-20 22:00:00,0.8066,0.8073,0.8055,0.806,1131300000.0
2007-08-20 23:00:00,0.8061,0.8073,0.8058,0.8062,829620000.0
2007-08-21 00:00:00,0.8063,0.8078,0.8054,0.8059,1181580000.0
2007-08-21 01:00:00,0.8057,0.806,0.8022,0.8023,1332420000.0
2007-08-21 02:00:00,0.8022,0.8026,0.7983,0.8006,1508400000.0
2007-08-21 03:00:00,0.8008,0.805,0.8,0.8043,1483260000.0
2007-08-21 04:00:00,0.8042,0.8055,0.8036,0.8051,1432980000.0
2007-08-21 05:00:00,0.805,0.8055,0.8036,0.8046,1357560000.0
2007-08-21 06:00:00,0.8045,0.8047,0.8006,0.8025,1357560000.0
2007-08-21 07:00:00,0.8026,0.806,0.8025,0.8043,1508400000.0
2007-08-21 08:00:00,0.8044,0.8046,0.8016,0.8019,1508400000.0
2007-08-21 09:00:00,0.802,0.8034,0.7988,0.8003,1508400000.0
2007-08-21 10:00:00,0.8002,0.8014,0.7992,0.7996,1332420000.0
2007-08-21 11:00:00,0.7997,0.8,0.7956,0.7986,1508400000.0
2007-08-21 12:00:00,0.7987,0.8038,0.7982,0.8033,1483260000.0
2007-08-21 13:00:00,0.8032,0.8037,0.8009,0.8028,1508400000.0
2007-08-21 14:00:00,0.8027,0.8042,0.7996,0.8005,1508400000.0
2007-08-21 15:00:00,0.8007,0.8016,0.7989,0.7992,1483260000.0
2007-08-21 16:00:00,0.7991,0.8012,0.7981,0.801,1483260000.0
2007-08-21 17:00:00,0.8008,0.8015,0.7989,0.7998,1483260000.0
2007-08-21 18:00:00,0.7997,0.8019,0.7993,0.8002,1332420000.0
2007-08-21 19:00:00,0.8003,0.801,0.7989,0.8,1332420000.0
2007-08-21 20:00:00,0.7999,0.8012,0.7993,0.8011,1055880000.0
2007-08-21 21:00:00,0.801,0.8018,0.8006,0.8012,1357560000.0
2007-08-21 22:00:00,0.8011,0.8019,0.8008,0.8015,879900000.0
2007-08-21 23:00:00,0.8016,0.8016,0.7988,0.7997,854760000.0
2007-08-22 00:00:00,0.7995,0.7998,0.7969,0.7992,1231860000.0
2007-08-22 01:00:00,0.799,0.8013,0.7988,0.8011,1081020000.0
2007-08-22 02:00:00,0.801,0.8013,0.799,0.7991,1282140000.0
2007-08-22 03:00:00,0.7992,0.7997,0.7973,0.7978,1458120000.0
2007-08-22 04:00:00,0.7979,0.7996,0.7976,0.7988,1357560000.0
2007-08-22 05:00:00,0.7987,0.8004,0.7987,0.7995,1131300000.0
2007-08-22 06:00:00,0.7994,0.8007,0.7992,0.7997,1282140000.0
2007-08-22 07:00:00,0.7996,0.803,0.7996,0.8012,1382700000.0
2007-08-22 08:00:00,0.8011,0.8045,0.8005,0.8032,1458120000.0
2007-08-22 09:00:00,0.8033,0.8036,0.8012,0.8023,1407840000.0
2007-08-22 10:00:00,0.8024,0.8033,0.8021,0.8031,1432980000.0
2007-08-22 11:00:00,0.8029,0.8042,0.8028,0.8036,1181580000.0
2007-08-22 12:00:00,0.8035,0.8065,0.8035,0.8063,1307280000.0
2007-08-22 13:00:00,0.8062,0.8068,0.8053,0.8059,1357560000.0
2007-08-22 14:00:00,0.806,0.8061,0.8046,0.8058,1282140000.0
2007-08-22 15:00:00,0.8057,0.8069,0.8043,0.8057,1407840000.0
2007-08-22 16:00:00,0.8056,0.8058,0.8021,0.8032,1458120000.0
2007-08-22 17:00:00,0.8033,0.8052,0.8013,0.8041,1508400000.0
2007-08-22 18:00:00,0.804,0.8048,0.8033,0.8042,1382700000.0
2007-08-22 19:00:00,0.8041,0.8054,0.8034,0.8054,1131300000.0
2007-08-22 20:00:00,0.8055,0.8064,0.8042,0.8064,1156440000.0
2007-08-22 21:00:00,0.8063,0.8065,0.8053,0.8058,1282140000.0
2007-08-22 22:00:00,0.8059,0.8066,0.8059,0.8065,854760000.0
2007-08-22 23:00:00,0.8066,0.8092,0.8065,0.8083,1257000000.0
2007-08-23 00:00:00,0.8084,0.8095,0.8073,0.8088,1181580000.0
2007-08-23 01:00:00,0.8087,0.8114,0.8085,0.8105,1382700000.0
2007-08-23 02:00:00,0.8106,0.8146,0.8097,0.814,1483260000.0
2007-08-23 03:00:00,0.8141,0.8142,0.8121,0.8138,1458120000.0
2007-08-23 04:00:00,0.8137,0.8158,0.8135,0.8152,1407840000.0
2007-08-23 05:00:00,0.8151,0.8153,0.8139,0.8142,1181580000.0
2007-08-23 06:00:00,0.8143,0.8149,0.8141,0.8143,1081020000.0
2007-08-23 07:00:00,0.8142,0.8154,0.8128,0.8149,1508400000.0
2007-08-23 08:00:00,0.815,0.8167,0.8149,0.8155,1508400000.0
2007-08-23 09:00:00,0.8156,0.8158,0.8138,0.8146,1382700000.0
2007-08-23 10:00:00,0.8147,0.8163,0.8143,0.816,1407840000.0
2007-08-23 11:00:00,0.8161,0.8183,0.8154,0.8176,1357560000.0
2007-08-23 12:00:00,0.8177,0.8197,0.816,0.8169,1407840000.0
2007-08-23 13:00:00,0.8168,0.8208,0.8167,0.8189,1407840000.0
2007-08-23 14:00:00,0.819,0.8202,0.818,0.819,1458120000.0
2007-08-23 15:00:00,0.8189,0.8202,0.8167,0.8176,1508400000.0
2007-08-23 16:00:00,0.8175,0.8183,0.8161,0.8182,1483260000.0
2007-08-23 17:00:00,0.8181,0.8182,0.8131,0.8133,1458120000.0
2007-08-23 18:00:00,0.8132,0.8163,0.813,0.814,1407840000.0
2007-08-23 19:00:00,0.8141,0.8157,0.8139,0.8156,1407840000.0
2007-08-23 20:00:00,0.8155,0.8176,0.815,0.8172,1257000000.0
2007-08-23 21:00:00,0.8173,0.8198,0.8168,0.8194,1458120000.0
2007-08-23 22:00:00,0.8195,0.8215,0.8194,0.8209,1332420000.0
2007-08-23 23:00:00,0.8208,0.8208,0.8189,0.8195,1106160000.0
2007-08-24 00:00:00,0.8197,0.8197,0.817,0.817,1131300000.0
2007-08-24 01:00:00,0.8169,0.8192,0.8152,0.8191,1206720000.0
2007-08-24 02:00:00,0.819,0.8213,0.8183,0.8209,1508400000.0
2007-08-24 03:00:00,0.8208,0.8243,0.8195,0.8227,1407840000.0
2007-08-24 04:00:00,0.8228,0.8233,0.8216,0.8225,1307280000.0
2007-08-24 05:00:00,0.8226,0.8231,0.8202,0.8207,1307280000.0
2007-08-24 06:00:00,0.8206,0.8213,0.8188,0.8201,1382700000.0
2007-08-24 07:00:00,0.8199,0.8226,0.8199,0.8211,1332420000.0
2007-08-24 08:00:00,0.821,0.8214,0.8168,0.8185,1458120000.0
2007-08-24 09:00:00,0.8183,0.822,0.8183,0.821,1508400000.0
2007-08-24 10:00:00,0.8209,0.8226,0.8202,0.8214,1407840000.0
2007-08-24 11:00:00,0.8213,0.8218,0.8207,0.8207,1131300000.0
2007-08-24 12:00:00,0.8206,0.8212,0.8192,0.8207,1382700000.0
2007-08-24 13:00:00,0.8206,0.8222,0.8203,0.8208,1282140000.0
2007-08-24 14:00:00,0.8209,0.8235,0.8206,0.8232,1407840000.0
2007-08-24 15:00:00,0.8231,0.8233,0.8208,0.8222,1432980000.0
2007-08-24 16:00:00,0.8221,0.8234,0.8213,0.8221,1483260000.0
2007-08-24 17:00:00,0.8222,0.8242,0.8221,0.8241,1407840000.0
2007-08-24 18:00:00,0.8243,0.8249,0.8236,0.8242,1282140000.0
2007-08-24 19:00:00,0.8243,0.8256,0.8241,0.8256,1055880000.0
2007-08-24 20:00:00,0.8255,0.8262,0.825,0.8262,879900000.0
2007-08-24 21:00:00,0.8263,0.8267,0.8256,0.8266,1030740000.0
2007-08-24 22:00:00,0.8267,0.8272,0.8262,0.8272,1181580000.0
2007-08-27 00:00:00,0.8273,0.8293,0.8271,0.8291,1206720000.0
2007-08-27 01:00:00,0.829,0.8312,0.8288,0.8307,1282140000.0
2007-08-27 02:00:00,0.8308,0.8313,0.8302,0.8302,1407840000.0
2007-08-27 03:00:00,0.8301,0.8303,0.8273,0.8287,1382700000.0
2007-08-27 04:00:00,0.8286,0.8299,0.8286,0.8293,1181580000.0
2007-08-27 05:00:00,0.8294,0.8307,0.8293,0.8303,1106160000.0
2007-08-27 06:00:00,0.8302,0.8303,0.8293,0.8295,1332420000.0
2007-08-27 07:00:00,0.8294,0.8326,0.8293,0.8323,1407840000.0
2007-08-27 08:00:00,0.8324,0.8334,0.8317,0.832,1458120000.0
2007-08-27 09:00:00,0.8321,0.8323,0.8314,0.8317,1332420000.0
2007-08-27 10:00:00,0.8316,0.8325,0.8315,0.8316,1181580000.0
2007-08-27 11:00:00,0.8317,0.8323,0.8313,0.8314,1005600000.0
2007-08-27 12:00:00,0.8315,0.8322,0.8314,0.8318,1030740000.0
2007-08-27 13:00:00,0.8317,0.8323,0.8314,0.8315,1055880000.0
2007-08-27 14:00:00,0.8314,0.8317,0.8302,0.8303,1081020000.0
2007-08-27 15:00:00,0.8302,0.8312,0.8298,0.8307,1282140000.0
2007-08-27 16:00:00,0.8308,0.8314,0.8285,0.8293,1407840000.0
2007-08-27 17:00:00,0.8292,0.8292,0.828,0.8287,1307280000.0
2007-08-27 18:00:00,0.8286,0.8293,0.8281,0.8291,1030740000.0
2007-08-27 19:00:00,0.8292,0.8294,0.8283,0.8286,955320000.0
2007-08-27 20:00:00,0.8287,0.8303,0.8287,0.8301,905040000.0
2007-08-27 21:00:00,0.8299,0.8306,0.829,0.8292,1005600000.0
2007-08-27 22:00:00,0.8291,0.8292,0.8279,0.8279,1055880000.0
2007-08-27 23:00:00,0.828,0.8286,0.8256,0.8261,1231860000.0
2007-08-29 00:00:00,0.8137,0.8151,0.8115,0.8133,1382700000.0
2007-08-29 01:00:00,0.8134,0.814,0.8082,0.8091,1432980000.0
2007-08-29 02:00:00,0.809,0.8101,0.8074,0.8087,1508400000.0
2007-08-29 03:00:00,0.8088,0.8088,0.805,0.8077,1458120000.0
2007-08-29 04:00:00,0.8078,0.8085,0.807,0.8072,1382700000.0
2007-08-29 05:00:00,0.8073,0.8088,0.8065,0.8084,1332420000.0
2007-08-29 06:00:00,0.8083,0.8104,0.8076,0.809,1458120000.0
2007-08-29 07:00:00,0.8089,0.8091,0.8068,0.8076,1332420000.0
2007-08-29 08:00:00,0.8075,0.8118,0.8068,0.8099,1508400000.0
2007-08-29 09:00:00,0.81,0.8126,0.8087,0.8121,1483260000.0
2007-08-29 10:00:00,0.812,0.8148,0.8119,0.8137,1407840000.0
2007-08-29 11:00:00,0.8138,0.8196,0.8137,0.8173,1407840000.0
2007-08-29 12:00:00,0.8174,0.8206,0.8163,0.8206,1458120000.0
2007-08-29 13:00:00,0.8205,0.8213,0.8156,0.8158,1458120000.0
2007-08-29 14:00:00,0.8159,0.8167,0.8145,0.8147,1508400000.0
2007-08-29 15:00:00,0.8148,0.8183,0.8148,0.8164,1432980000.0
2007-08-29 16:00:00,0.8165,0.8173,0.8159,0.8167,1432980000.0
2007-08-29 17:00:00,0.8168,0.8189,0.8163,0.8188,1382700000.0
2007-08-29 18:00:00,0.8187,0.8188,0.816,0.8163,1231860000.0
2007-08-29 19:00:00,0.8164,0.8167,0.8124,0.8138,1508400000.0
2007-08-29 20:00:00,0.8139,0.8167,0.8138,0.8155,1407840000.0
2007-08-29 21:00:00,0.8154,0.8234,0.8153,0.822,1432980000.0
2007-08-29 22:00:00,0.8219,0.8224,0.821,0.8216,1231860000.0
2007-08-29 23:00:00,0.8215,0.8234,0.8214,0.8214,1181580000.0
2007-08-30 00:00:00,0.8211,0.8216,0.8183,0.8185,1332420000.0
2007-08-30 01:00:00,0.8184,0.8205,0.8171,0.8194,1332420000.0
2007-08-30 02:00:00,0.8195,0.8197,0.8175,0.8186,1332420000.0
2007-08-30 03:00:00,0.8185,0.8206,0.8176,0.8195,1357560000.0
2007-08-30 04:00:00,0.8196,0.8201,0.8186,0.8187,1282140000.0
2007-08-30 05:00:00,0.8186,0.8186,0.8164,0.817,1307280000.0
2007-08-30 06:00:00,0.8171,0.8183,0.8152,0.8154,1307280000.0
2007-08-30 07:00:00,0.8155,0.8165,0.8127,0.8151,1483260000.0
2007-08-30 08:00:00,0.8152,0.8181,0.8151,0.8162,1483260000.0
2007-08-30 09:00:00,0.8161,0.8183,0.8151,0.8166,1483260000.0
2007-08-30 10:00:00,0.8167,0.8175,0.816,0.8168,1483260000.0
2007-08-30 11:00:00,0.8167,0.8168,0.8138,0.8138,1458120000.0
2007-08-30 12:00:00,0.8137,0.8156,0.8132,0.8147,1257000000.0
2007-08-30 13:00:00,0.8146,0.8162,0.8135,0.816,1357560000.0
2007-08-30 14:00:00,0.8158,0.8194,0.8155,0.8181,1458120000.0
2007-08-30 15:00:00,0.818,0.8181,0.8135,0.8145,1508400000.0
2007-08-30 16:00:00,0.8146,0.8184,0.814,0.8183,1483260000.0
2007-08-30 17:00:00,0.8182,0.8209,0.8174,0.8181,1508400000.0
2007-08-30 18:00:00,0.8182,0.8187,0.8154,0.8183,1382700000.0
2007-08-30 19:00:00,0.8182,0.8182,0.8153,0.8161,1282140000.0
2007-08-30 20:00:00,0.816,0.8164,0.8141,0.8148,1307280000.0
2007-08-30 21:00:00,0.8147,0.8158,0.8141,0.8143,1231860000.0
2007-08-30 22:00:00,0.8144,0.816,0.8142,0.8156,1055880000.0
2007-08-30 23:00:00,0.8155,0.8163,0.8149,0.8153,980460000.0
2007-08-31 00:00:00,0.8154,0.8176,0.8154,0.8166,905040000.0
2007-08-31 01:00:00,0.8167,0.8186,0.8161,0.818,1181580000.0
2007-08-31 02:00:00,0.8179,0.818,0.8158,0.816,1357560000.0
2007-08-31 03:00:00,0.8159,0.8186,0.8155,0.818,1508400000.0
2007-08-31 04:00:00,0.8183,0.8184,0.8168,0.8172,1231860000.0
2007-08-31 05:00:00,0.8171,0.8213,0.8167,0.8204,1357560000.0
2007-08-31 06:00:00,0.8206,0.8206,0.8191,0.8191,1307280000.0
2007-08-31 07:00:00,0.8192,0.8219,0.8191,0.8212,1382700000.0
2007-08-31 08:00:00,0.8214,0.8251,0.8205,0.824,1508400000.0
2007-08-31 09:00:00,0.8239,0.8248,0.8231,0.8236,1357560000.0
2007-08-31 10:00:00,0.8235,0.8241,0.8226,0.8238,1382700000.0
2007-08-31 11:00:00,0.8239,0.8247,0.8229,0.8233,1282140000.0
2007-08-31 12:00:00,0.8234,0.8243,0.8225,0.8237,1407840000.0
2007-08-31 13:00:00,0.8236,0.8239,0.8222,0.8225,1483260000.0
2007-08-31 14:00:00,0.8226,0.8228,0.8193,0.8206,1483260000.0
2007-08-31 15:00:00,0.8207,0.8211,0.8182,0.8183,1407840000.0
2007-08-31 16:00:00,0.8182,0.8183,0.8134,0.8134,1508400000.0
2007-08-31 17:00:00,0.8135,0.817,0.8106,0.8154,1508400000.0
2007-08-31 18:00:00,0.8155,0.8168,0.8142,0.8159,1407840000.0
2007-08-31 19:00:00,0.8161,0.8177,0.8156,0.8167,1206720000.0
2007-08-31 20:00:00,0.8168,0.8177,0.8165,0.8171,1081020000.0
2007-08-31 21:00:00,0.8172,0.8187,0.8169,0.8183,1081020000.0
2007-08-31 22:00:00,0.8182,0.8189,0.8173,0.8184,980460000.0
2007-09-03 00:00:00,0.8159,0.8192,0.8159,0.8187,829620000.0
2007-09-03 01:00:00,0.8186,0.819,0.8182,0.8186,930180000.0
2007-09-03 02:00:00,0.8187,0.8201,0.8181,0.82,1282140000.0
2007-09-03 03:00:00,0.8201,0.8221,0.8194,0.8219,1307280000.0
2007-09-03 04:00:00,0.822,0.8222,0.8213,0.8214,1131300000.0
2007-09-03 05:00:00,0.8213,0.8216,0.8205,0.8212,1206720000.0
2007-09-03 06:00:00,0.8211,0.822,0.8205,0.8216,905040000.0
2007-09-03 07:00:00,0.8215,0.8227,0.821,0.8222,1332420000.0
2007-09-03 08:00:00,0.8223,0.8236,0.8218,0.8226,1282140000.0
2007-09-03 09:00:00,0.8227,0.8238,0.8214,0.8232,1282140000.0
2007-09-03 10:00:00,0.8233,0.8237,0.8212,0.8215,1131300000.0
2007-09-03 11:00:00,0.8214,0.8233,0.8213,0.8222,1357560000.0
2007-09-03 12:00:00,0.8221,0.8228,0.8218,0.8223,1307280000.0
2007-09-03 13:00:00,0.8222,0.8224,0.8205,0.8213,1382700000.0
2007-09-03 14:00:00,0.8214,0.8217,0.821,0.8213,1307280000.0
2007-09-03 15:00:00,0.8215,0.822,0.8211,0.8215,1407840000.0
2007-09-03 16:00:00,0.8216,0.8216,0.8188,0.8196,1131300000.0
2007-09-03 17:00:00,0.8195,0.8208,0.8195,0.8204,930180000.0
2007-09-03 18:00:00,0.8199,0.8213,0.8196,0.8208,879900000.0
2007-09-03 19:00:00,0.8207,0.8215,0.8201,0.8208,779340000.0
2007-09-03 20:00:00,0.8207,0.821,0.8199,0.8209,905040000.0
2007-09-03 21:00:00,0.8207,0.8212,0.8204,0.8212,879900000.0
2007-09-03 22:00:00,0.8211,0.8233,0.8208,0.823,1231860000.0
2007-09-03 23:00:00,0.8231,0.8236,0.8222,0.8226,1106160000.0
2007-09-04 00:00:00,0.8224,0.8226,0.821,0.8211,1005600000.0
2007-09-04 01:00:00,0.821,0.8217,0.8203,0.8204,1282140000.0
2007-09-04 02:00:00,0.8205,0.822,0.8203,0.8207,1257000000.0
2007-09-04 03:00:00,0.8208,0.8253,0.8199,0.8249,1483260000.0
2007-09-04 04:00:00,0.8248,0.825,0.8237,0.8239,1282140000.0
2007-09-04 05:00:00,0.824,0.825,0.8239,0.8245,1156440000.0
2007-09-04 06:00:00,0.8244,0.8247,0.8239,0.8245,955320000.0
2007-09-04 07:00:00,0.8244,0.827,0.8242,0.8267,1357560000.0
2007-09-04 08:00:00,0.8268,0.827,0.826,0.8264,1357560000.0
2007-09-04 09:00:00,0.8265,0.8265,0.8228,0.8235,1458120000.0
2007-09-04 10:00:00,0.8236,0.8251,0.8225,0.8248,1432980000.0
2007-09-04 11:00:00,0.8247,0.8257,0.8235,0.8247,1382700000.0
2007-09-04 12:00:00,0.8246,0.8252,0.8225,0.8229,1458120000.0
2007-09-04 13:00:00,0.8228,0.8246,0.8225,0.8242,1156440000.0
2007-09-04 14:00:00,0.8243,0.8253,0.8231,0.8236,1407840000.0
2007-09-04 15:00:00,0.8237,0.8258,0.8236,0.8256,1357560000.0
2007-09-04 16:00:00,0.8257,0.8269,0.8238,0.8244,1508400000.0
2007-09-04 17:00:00,0.8243,0.8252,0.8229,0.8242,1483260000.0
2007-09-04 18:00:00,0.8241,0.8242,0.8223,0.8227,1307280000.0
2007-09-04 19:00:00,0.8226,0.8237,0.8215,0.8219,1382700000.0
2007-09-04 20:00:00,0.822,0.8237,0.8216,0.8236,1081020000.0
2007-09-04 21:00:00,0.8237,0.8244,0.8234,0.8238,1257000000.0
2007-09-04 22:00:00,0.8239,0.8253,0.8236,0.8245,779340000.0
2007-09-04 23:00:00,0.8243,0.8247,0.8236,0.8246,1156440000.0
2007-09-05 00:00:00,0.8245,0.8258,0.8243,0.8255,879900000.0
2007-09-05 01:00:00,0.8253,0.8287,0.8248,0.8281,1407840000.0
2007-09-05 02:00:00,0.828,0.8281,0.8266,0.8273,1257000000.0
2007-09-05 03:00:00,0.8274,0.8278,0.8271,0.8273,1257000000.0
2007-09-05 04:00:00,0.8272,0.8272,0.8243,0.8243,1156440000.0
2007-09-05 05:00:00,0.8244,0.8273,0.8235,0.8249,1483260000.0
2007-09-05 06:00:00,0.8248,0.825,0.8216,0.8237,1483260000.0
2007-09-05 07:00:00,0.8238,0.8244,0.8226,0.8236,1407840000.0
2007-09-05 08:00:00,0.8237,0.8238,0.8214,0.8223,1432980000.0
2007-09-05 09:00:00,0.8224,0.8224,0.8184,0.8191,1458120000.0
2007-09-05 10:00:00,0.8192,0.8227,0.8191,0.8223,1483260000.0
2007-09-05 11:00:00,0.8224,0.8225,0.8205,0.8218,1282140000.0
2007-09-05 12:00:00,0.8217,0.8232,0.8217,0.8224,1282140000.0
2007-09-05 13:00:00,0.8225,0.8225,0.8205,0.8208,1307280000.0
2007-09-05 14:00:00,0.8209,0.8213,0.8186,0.8196,1432980000.0
2007-09-05 15:00:00,0.8195,0.821,0.8192,0.8197,1508400000.0
2007-09-05 16:00:00,0.8199,0.8235,0.8182,0.8235,1432980000.0
2007-09-05 17:00:00,0.8234,0.8247,0.822,0.8243,1458120000.0
2007-09-05 18:00:00,0.8242,0.8258,0.8241,0.8256,1257000000.0
2007-09-05 19:00:00,0.8257,0.8266,0.8245,0.8245,1332420000.0
2007-09-05 20:00:00,0.8246,0.8247,0.8215,0.8224,1483260000.0
2007-09-05 21:00:00,0.8223,0.8234,0.8218,0.8228,1357560000.0
2007-09-05 22:00:00,0.8229,0.8235,0.8211,0.8216,980460000.0
2007-09-05 23:00:00,0.8214,0.8229,0.8213,0.8216,1181580000.0
2007-09-06 00:00:00,0.8215,0.823,0.8204,0.8227,1030740000.0
2007-09-06 01:00:00,0.8228,0.8228,0.8187,0.8202,1382700000.0
2007-09-06 02:00:00,0.8201,0.8215,0.8197,0.8206,1357560000.0
2007-09-06 03:00:00,0.8205,0.8233,0.82,0.8212,1483260000.0
2007-09-06 04:00:00,0.8214,0.8236,0.8214,0.8236,1332420000.0
2007-09-06 05:00:00,0.8237,0.8244,0.8226,0.823,1357560000.0
2007-09-06 06:00:00,0.8231,0.8245,0.823,0.824,1156440000.0
2007-09-06 07:00:00,0.8241,0.8243,0.8225,0.8232,1282140000.0
2007-09-06 08:00:00,0.8233,0.8245,0.822,0.8226,1307280000.0
2007-09-06 09:00:00,0.8225,0.8257,0.8222,0.8249,1407840000.0
2007-09-06 10:00:00,0.8248,0.827,0.8245,0.8268,1407840000.0
2007-09-06 11:00:00,0.8267,0.8275,0.8262,0.8268,1181580000.0
2007-09-06 12:00:00,0.827,0.827,0.8236,0.8238,1332420000.0
2007-09-06 13:00:00,0.8236,0.8244,0.8223,0.8241,1407840000.0
2007-09-06 14:00:00,0.8242,0.8255,0.8233,0.824,1231860000.0
2007-09-06 15:00:00,0.8239,0.8267,0.8238,0.8256,1508400000.0
2007-09-06 16:00:00,0.8254,0.8274,0.8242,0.8274,1508400000.0
2007-09-06 17:00:00,0.8273,0.8282,0.8263,0.8274,1458120000.0
2007-09-06 18:00:00,0.8273,0.8277,0.8265,0.8268,1055880000.0
2007-09-06 19:00:00,0.8267,0.8284,0.8262,0.8281,1181580000.0
2007-09-06 20:00:00,0.828,0.8288,0.8278,0.8287,678780000.0
2007-09-06 21:00:00,0.8286,0.8288,0.8284,0.8288,653640000.0
2007-09-06 22:00:00,0.8289,0.8296,0.8286,0.8291,1106160000.0
2007-09-06 23:00:00,0.8292,0.8294,0.8286,0.8288,804480000.0
2007-09-07 00:00:00,0.8289,0.8293,0.8285,0.8291,628500000.0
2007-09-07 01:00:00,0.8292,0.8293,0.8282,0.8285,754200000.0
2007-09-07 02:00:00,0.8286,0.8293,0.8285,0.8286,1257000000.0
2007-09-07 03:00:00,0.8287,0.8289,0.8273,0.8275,1206720000.0
2007-09-07 04:00:00,0.8276,0.8277,0.8267,0.8272,930180000.0
2007-09-07 05:00:00,0.8273,0.8277,0.8268,0.8275,804480000.0
2007-09-07 06:00:00,0.8274,0.8277,0.8266,0.8267,1106160000.0
2007-09-07 07:00:00,0.8268,0.8273,0.8265,0.8269,1131300000.0
2007-09-07 08:00:00,0.827,0.8275,0.8265,0.8266,1282140000.0
2007-09-07 09:00:00,0.8267,0.8274,0.8265,0.8273,1382700000.0
2007-09-07 10:00:00,0.8274,0.8274,0.8262,0.8263,1332420000.0
2007-09-07 11:00:00,0.8264,0.8266,0.8254,0.8265,1307280000.0
2007-09-07 12:00:00,0.8266,0.8273,0.8263,0.8268,1206720000.0
2007-09-07 13:00:00,0.8267,0.8271,0.8258,0.8267,1282140000.0
2007-09-07 14:00:00,0.8266,0.8309,0.8258,0.8289,1458120000.0
2007-09-07 15:00:00,0.8288,0.8307,0.8287,0.8298,1483260000.0
2007-09-07 16:00:00,0.8299,0.8301,0.8256,0.8263,1432980000.0
2007-09-07 17:00:00,0.8264,0.8268,0.8228,0.8257,1508400000.0
2007-09-07 18:00:00,0.8256,0.8272,0.8252,0.827,1307280000.0
2007-09-07 19:00:00,0.8268,0.8284,0.8267,0.8273,1257000000.0
2007-09-07 20:00:00,0.8272,0.8285,0.8265,0.8266,1156440000.0
2007-09-07 21:00:00,0.8267,0.8279,0.826,0.8266,1030740000.0
2007-09-07 22:00:00,0.8267,0.8278,0.8261,0.8264,779340000.0
2007-09-10 00:00:00,0.8262,0.8262,0.823,0.8231,1181580000.0
2007-09-10 01:00:00,0.823,0.8236,0.8224,0.8232,1307280000.0
2007-09-10 02:00:00,0.823,0.8235,0.8189,0.8195,1508400000.0
2007-09-10 03:00:00,0.8196,0.8202,0.8172,0.8196,1508400000.0
2007-09-10 04:00:00,0.8197,0.8201,0.819,0.8195,1332420000.0
2007-09-10 05:00:00,0.8196,0.822,0.8189,0.8215,1156440000.0
2007-09-10 06:00:00,0.8214,0.8224,0.8203,0.8219,1257000000.0
2007-09-10 07:00:00,0.8218,0.822,0.8194,0.8199,1332420000.0
2007-09-10 08:00:00,0.82,0.8219,0.8196,0.8213,1382700000.0
2007-09-10 09:00:00,0.8212,0.8221,0.8206,0.8217,1483260000.0
2007-09-10 10:00:00,0.8216,0.8223,0.8214,0.8222,1282140000.0
2007-09-10 11:00:00,0.8221,0.8236,0.8215,0.8219,1458120000.0
2007-09-10 12:00:00,0.822,0.823,0.8216,0.8229,1131300000.0
2007-09-10 13:00:00,0.8228,0.8234,0.8223,0.823,1332420000.0
2007-09-10 14:00:00,0.8229,0.8246,0.8223,0.8243,1282140000.0
2007-09-10 15:00:00,0.8242,0.8267,0.8242,0.8248,1483260000.0
2007-09-10 16:00:00,0.8247,0.8247,0.8221,0.8223,1508400000.0
2007-09-10 17:00:00,0.8224,0.8238,0.8219,0.8235,1432980000.0
2007-09-10 18:00:00,0.8236,0.8241,0.8217,0.8241,1181580000.0
2007-09-10 19:00:00,0.824,0.8247,0.8237,0.8237,930180000.0
2007-09-10 20:00:00,0.8236,0.8256,0.8234,0.8251,1131300000.0
2007-09-10 21:00:00,0.825,0.8268,0.8247,0.8251,1282140000.0
2007-09-10 22:00:00,0.825,0.826,0.825,0.8258,804480000.0
2007-09-10 23:00:00,0.8257,0.8258,0.8251,0.8253,779340000.0
2007-09-11 00:00:00,0.8252,0.8256,0.8245,0.825,829620000.0
2007-09-11 01:00:00,0.8249,0.825,0.8236,0.8244,1231860000.0
2007-09-11 02:00:00,0.8245,0.8256,0.8238,0.8242,1382700000.0
2007-09-11 03:00:00,0.8243,0.8256,0.8241,0.8255,1156440000.0
2007-09-11 04:00:00,0.8256,0.8265,0.825,0.8265,1106160000.0
2007-09-11 05:00:00,0.8264,0.8266,0.8259,0.8265,930180000.0
2007-09-11 06:00:00,0.8264,0.8286,0.8264,0.8283,1181580000.0
2007-09-11 07:00:00,0.8282,0.8288,0.8261,0.8269,1432980000.0
2007-09-11 08:00:00,0.8268,0.8275,0.8254,0.8254,1307280000.0
2007-09-11 09:00:00,0.8255,0.827,0.8254,0.8261,1432980000.0
2007-09-11 10:00:00,0.8262,0.8279,0.8255,0.8267,1257000000.0
2007-09-11 11:00:00,0.8269,0.8276,0.8261,0.8262,1206720000.0
2007-09-11 12:00:00,0.8261,0.8271,0.8258,0.8267,1206720000.0
2007-09-11 13:00:00,0.8268,0.8274,0.8264,0.8269,1307280000.0
2007-09-11 14:00:00,0.827,0.8279,0.8267,0.827,1432980000.0
2007-09-11 15:00:00,0.8271,0.8286,0.8269,0.8283,1332420000.0
2007-09-11 16:00:00,0.8282,0.8298,0.8272,0.8295,1432980000.0
2007-09-11 17:00:00,0.8296,0.8315,0.829,0.8307,1432980000.0
2007-09-11 18:00:00,0.8308,0.8322,0.83,0.8316,1407840000.0
2007-09-11 19:00:00,0.8317,0.8338,0.8314,0.8333,1307280000.0
2007-09-11 20:00:00,0.8335,0.8338,0.8327,0.8338,1332420000.0
2007-09-11 21:00:00,0.8337,0.8347,0.8335,0.8343,980460000.0
2007-09-11 22:00:00,0.8344,0.8347,0.8339,0.8347,930180000.0
2007-09-11 23:00:00,0.8346,0.8348,0.8335,0.8336,1282140000.0
2007-09-12 00:00:00,0.8337,0.8343,0.8328,0.8337,1206720000.0
2007-09-12 01:00:00,0.8336,0.8341,0.8326,0.8328,1432980000.0
2007-09-12 02:00:00,0.8327,0.8337,0.8326,0.8332,1458120000.0
2007-09-12 03:00:00,0.8333,0.8334,0.8326,0.8329,1382700000.0
2007-09-12 04:00:00,0.833,0.8336,0.8326,0.8335,1432980000.0
2007-09-12 05:00:00,0.8334,0.8348,0.8332,0.8348,1357560000.0
2007-09-12 06:00:00,0.8349,0.8357,0.8342,0.8354,1432980000.0
2007-09-12 07:00:00,0.8353,0.8373,0.8353,0.8357,1508400000.0
2007-09-12 08:00:00,0.8356,0.8366,0.8355,0.8358,1357560000.0
2007-09-12 09:00:00,0.8357,0.8365,0.8349,0.8351,1307280000.0
2007-09-12 10:00:00,0.835,0.8363,0.8346,0.836,1407840000.0
2007-09-12 11:00:00,0.8361,0.8361,0.8352,0.8357,1181580000.0
2007-09-12 12:00:00,0.8358,0.8366,0.8356,0.8358,1231860000.0
2007-09-12 13:00:00,0.8359,0.8367,0.8356,0.8362,1332420000.0
2007-09-12 14:00:00,0.8361,0.8363,0.8349,0.8359,1432980000.0
2007-09-12 15:00:00,0.836,0.8379,0.8351,0.8378,1407840000.0
2007-09-12 16:00:00,0.8377,0.8389,0.8375,0.8386,1407840000.0
2007-09-12 17:00:00,0.8385,0.8399,0.8381,0.8398,1458120000.0
2007-09-12 18:00:00,0.8397,0.8428,0.8396,0.8414,1307280000.0
2007-09-12 19:00:00,0.8415,0.8431,0.8407,0.843,1282140000.0
2007-09-12 20:00:00,0.8429,0.8432,0.8419,0.8422,1156440000.0
2007-09-12 21:00:00,0.8421,0.8432,0.8418,0.8425,1131300000.0
2007-09-12 22:00:00,0.8424,0.8425,0.8411,0.8416,905040000.0
2007-09-12 23:00:00,0.8415,0.8425,0.8411,0.8413,779340000.0
2007-09-13 00:00:00,0.8412,0.8421,0.8404,0.842,1030740000.0
2007-09-13 01:00:00,0.8421,0.8421,0.8392,0.8394,1257000000.0
2007-09-13 02:00:00,0.8393,0.84,0.8381,0.8383,1332420000.0
2007-09-13 03:00:00,0.8384,0.8395,0.838,0.8382,1055880000.0
2007-09-13 04:00:00,0.8383,0.8395,0.8382,0.8395,779340000.0
2007-09-13 05:00:00,0.8394,0.8397,0.8391,0.8393,779340000.0
2007-09-13 06:00:00,0.8392,0.8397,0.8391,0.8392,729060000.0
2007-09-13 07:00:00,0.8391,0.8397,0.8384,0.8393,1081020000.0
2007-09-13 08:00:00,0.8392,0.8399,0.839,0.8397,1282140000.0
2007-09-13 09:00:00,0.8396,0.8411,0.8386,0.8403,1382700000.0
2007-09-13 10:00:00,0.8402,0.8438,0.8402,0.8435,1458120000.0
2007-09-13 11:00:00,0.8434,0.8435,0.8415,0.8417,1458120000.0
2007-09-13 12:00:00,0.8418,0.8419,0.8394,0.8395,1483260000.0
2007-09-13 13:00:00,0.8396,0.8406,0.8369,0.8373,1407840000.0
2007-09-13 14:00:00,0.8374,0.8393,0.837,0.8384,1357560000.0
2007-09-13 15:00:00,0.8385,0.8391,0.8366,0.838,1382700000.0
2007-09-13 16:00:00,0.8381,0.84,0.8376,0.8385,1508400000.0
2007-09-13 17:00:00,0.8384,0.8392,0.8377,0.8392,1432980000.0
2007-09-13 18:00:00,0.8391,0.8412,0.8387,0.841,1307280000.0
2007-09-13 19:00:00,0.8411,0.8417,0.8408,0.8408,1005600000.0
2007-09-13 20:00:00,0.8409,0.8417,0.84,0.8405,1282140000.0
2007-09-13 21:00:00,0.8407,0.841,0.8401,0.8403,1005600000.0
2007-09-13 22:00:00,0.8402,0.841,0.8383,0.8384,1131300000.0
2007-09-13 23:00:00,0.8385,0.8385,0.8344,0.8345,1357560000.0
2007-09-14 00:00:00,0.8346,0.8369,0.8342,0.8348,1382700000.0
2007-09-14 01:00:00,0.8349,0.837,0.8347,0.837,1257000000.0
2007-09-14 02:00:00,0.8369,0.8392,0.8369,0.839,1282140000.0
2007-09-14 03:00:00,0.8391,0.8409,0.8387,0.839,1432980000.0
2007-09-14 04:00:00,0.8391,0.8403,0.8387,0.8388,1030740000.0
2007-09-14 05:00:00,0.8389,0.8394,0.8377,0.8385,1106160000.0
2007-09-14 06:00:00,0.8386,0.8394,0.8383,0.8389,879900000.0
2007-09-14 07:00:00,0.8388,0.8406,0.8382,0.8397,1231860000.0
2007-09-14 08:00:00,0.8396,0.8418,0.8394,0.8417,1382700000.0
2007-09-14 09:00:00,0.8418,0.8426,0.8399,0.841,1357560000.0
2007-09-14 10:00:00,0.8409,0.8414,0.8394,0.8402,1257000000.0
2007-09-14 11:00:00,0.84,0.8403,0.8389,0.8393,1282140000.0
2007-09-14 12:00:00,0.8394,0.8394,0.8381,0.8386,1332420000.0
2007-09-14 13:00:00,0.8387,0.8395,0.8384,0.8392,1231860000.0
2007-09-14 14:00:00,0.8393,0.8421,0.8391,0.8406,1483260000.0
2007-09-14 15:00:00,0.8405,0.8412,0.8389,0.8411,1432980000.0
2007-09-14 16:00:00,0.8412,0.8427,0.8405,0.8414,1458120000.0
2007-09-14 17:00:00,0.8415,0.8421,0.8405,0.8414,1357560000.0
2007-09-14 18:00:00,0.8413,0.8417,0.8407,0.8411,1156440000.0
2007-09-14 19:00:00,0.841,0.8423,0.8406,0.8415,1081020000.0
2007-09-14 20:00:00,0.8413,0.8427,0.8411,0.8427,930180000.0
2007-09-14 21:00:00,0.8426,0.8429,0.8421,0.8422,879900000.0
2007-09-14 22:00:00,0.8423,0.8425,0.8419,0.8419,653640000.0
2007-09-17 00:00:00,0.8416,0.8417,0.8411,0.8412,351960000.0
2007-09-17 01:00:00,0.8411,0.8412,0.8402,0.8407,829620000.0
2007-09-17 02:00:00,0.8408,0.8441,0.8407,0.8437,1206720000.0
2007-09-17 03:00:00,0.8436,0.8438,0.8425,0.8437,1106160000.0
2007-09-17 04:00:00,0.8436,0.8439,0.8429,0.8431,879900000.0
2007-09-17 05:00:00,0.8432,0.8436,0.8429,0.8434,703920000.0
2007-09-17 06:00:00,0.8433,0.8433,0.8428,0.843,879900000.0
2007-09-17 07:00:00,0.8431,0.8446,0.8425,0.8439,1030740000.0
2007-09-17 08:00:00,0.844,0.8456,0.8433,0.8446,1432980000.0
2007-09-17 09:00:00,0.8445,0.8446,0.8413,0.842,1407840000.0
2007-09-17 10:00:00,0.8419,0.8428,0.8398,0.8405,1458120000.0
2007-09-17 11:00:00,0.8406,0.8413,0.8382,0.8384,1407840000.0
2007-09-17 12:00:00,0.8385,0.8398,0.8382,0.8393,1206720000.0
2007-09-17 13:00:00,0.8392,0.8413,0.8392,0.8407,1282140000.0
2007-09-17 14:00:00,0.8406,0.8408,0.839,0.8402,1307280000.0
2007-09-17 15:00:00,0.8404,0.8404,0.839,0.8394,1257000000.0
2007-09-17 16:00:00,0.8393,0.8403,0.8377,0.8377,1432980000.0
2007-09-17 17:00:00,0.8376,0.8377,0.8311,0.8326,1432980000.0
2007-09-17 18:00:00,0.8325,0.8358,0.8322,0.8349,1458120000.0
2007-09-17 19:00:00,0.835,0.8357,0.8336,0.8342,1131300000.0
2007-09-17 20:00:00,0.8341,0.8345,0.833,0.8335,879900000.0
2007-09-17 21:00:00,0.8334,0.8337,0.8319,0.8321,1005600000.0
2007-09-17 22:00:00,0.8318,0.8336,0.8318,0.8335,1131300000.0
2007-09-17 23:00:00,0.8334,0.8341,0.8323,0.8328,829620000.0
2007-09-18 00:00:00,0.833,0.8342,0.833,0.8334,1030740000.0
2007-09-18 01:00:00,0.8336,0.834,0.8326,0.8339,1181580000.0
2007-09-18 02:00:00,0.834,0.834,0.8321,0.8326,1407840000.0
2007-09-18 03:00:00,0.8327,0.8331,0.8276,0.8305,1432980000.0
2007-09-18 04:00:00,0.8304,0.8321,0.8303,0.8317,1332420000.0
2007-09-18 05:00:00,0.8316,0.8328,0.831,0.8316,1206720000.0
2007-09-18 06:00:00,0.8317,0.8317,0.8302,0.8315,1206720000.0
2007-09-18 07:00:00,0.8316,0.832,0.8291,0.8303,1282140000.0
2007-09-18 08:00:00,0.8302,0.8306,0.8283,0.83,1458120000.0
2007-09-18 09:00:00,0.8301,0.8328,0.83,0.8325,1382700000.0
2007-09-18 10:00:00,0.8326,0.8335,0.8316,0.8316,1458120000.0
2007-09-18 11:00:00,0.8317,0.8344,0.8317,0.834,1282140000.0
2007-09-18 12:00:00,0.8339,0.8344,0.8328,0.8337,1357560000.0
2007-09-18 13:00:00,0.8339,0.8347,0.8332,0.8343,1382700000.0
2007-09-18 14:00:00,0.8342,0.8373,0.8337,0.8357,1483260000.0
2007-09-18 15:00:00,0.8359,0.8364,0.8337,0.8346,1357560000.0
2007-09-18 16:00:00,0.8347,0.8359,0.8342,0.8357,1282140000.0
2007-09-18 17:00:00,0.8361,0.837,0.8355,0.8361,1332420000.0
2007-09-18 18:00:00,0.8362,0.8368,0.8358,0.8362,1206720000.0
2007-09-18 19:00:00,0.8361,0.8383,0.836,0.8379,1030740000.0
2007-09-18 20:00:00,0.838,0.8495,0.8376,0.8493,1458120000.0
2007-09-18 21:00:00,0.8494,0.8524,0.8488,0.8508,1508400000.0
2007-09-18 22:00:00,0.8509,0.8529,0.8505,0.8526,1257000000.0
2007-09-18 23:00:00,0.8525,0.8528,0.8506,0.8516,1357560000.0
2007-09-19 00:00:00,0.8515,0.8516,0.8498,0.8501,1005600000.0
2007-09-19 01:00:00,0.85,0.8506,0.8488,0.8493,1407840000.0
2007-09-19 02:00:00,0.8492,0.8507,0.8486,0.8505,1231860000.0
2007-09-19 03:00:00,0.8504,0.8516,0.8502,0.8512,1382700000.0
2007-09-19 04:00:00,0.8514,0.8525,0.8511,0.8524,1432980000.0
2007-09-19 05:00:00,0.8525,0.8527,0.8511,0.8522,1030740000.0
2007-09-19 06:00:00,0.8521,0.8528,0.8515,0.8528,1382700000.0
2007-09-19 07:00:00,0.8527,0.8533,0.8514,0.8524,1307280000.0
2007-09-19 08:00:00,0.8523,0.8547,0.852,0.8546,1432980000.0
2007-09-19 09:00:00,0.8545,0.855,0.8511,0.8525,1407840000.0
2007-09-19 10:00:00,0.8526,0.8543,0.8522,0.8543,1483260000.0
2007-09-19 11:00:00,0.8542,0.8544,0.8511,0.852,1508400000.0
2007-09-19 12:00:00,0.8519,0.8527,0.8502,0.851,1483260000.0
2007-09-19 13:00:00,0.8513,0.8527,0.8511,0.8518,1483260000.0
2007-09-19 14:00:00,0.8519,0.8522,0.8493,0.8521,1458120000.0
2007-09-19 15:00:00,0.852,0.8547,0.852,0.8544,1458120000.0
2007-09-19 16:00:00,0.8543,0.857,0.8537,0.8567,1508400000.0
2007-09-19 17:00:00,0.8566,0.8569,0.8543,0.8554,1483260000.0
2007-09-19 18:00:00,0.8551,0.8566,0.8543,0.8546,1458120000.0
2007-09-19 19:00:00,0.8545,0.8548,0.8538,0.8547,1156440000.0
2007-09-19 20:00:00,0.8548,0.8555,0.8536,0.8553,1432980000.0
2007-09-19 21:00:00,0.8552,0.8565,0.855,0.856,980460000.0
2007-09-19 22:00:00,0.8559,0.8569,0.8557,0.8564,905040000.0
2007-09-19 23:00:00,0.8563,0.857,0.856,0.8561,829620000.0
2007-09-20 00:00:00,0.856,0.856,0.8551,0.8555,1131300000.0
2007-09-20 01:00:00,0.8554,0.8572,0.8554,0.8565,1231860000.0
2007-09-20 02:00:00,0.8564,0.8588,0.8564,0.8582,1407840000.0
2007-09-20 03:00:00,0.8581,0.8587,0.858,0.8587,1181580000.0
2007-09-20 04:00:00,0.8586,0.8595,0.858,0.8586,1257000000.0
2007-09-20 05:00:00,0.8585,0.8593,0.8584,0.8591,1382700000.0
2007-09-20 06:00:00,0.8592,0.8595,0.8588,0.8592,1382700000.0
2007-09-20 07:00:00,0.8591,0.8598,0.8585,0.8595,1432980000.0
2007-09-20 08:00:00,0.8596,0.8633,0.8595,0.8628,1508400000.0
2007-09-20 09:00:00,0.8627,0.8631,0.8608,0.8615,1483260000.0
2007-09-20 10:00:00,0.8616,0.8627,0.8608,0.8623,1357560000.0
2007-09-20 11:00:00,0.8622,0.8628,0.8618,0.8623,1407840000.0
2007-09-20 12:00:00,0.8624,0.8626,0.861,0.8617,1206720000.0
2007-09-20 13:00:00,0.8615,0.8629,0.8605,0.8613,1432980000.0
2007-09-20 14:00:00,0.8614,0.8637,0.8613,0.8633,1432980000.0
2007-09-20 15:00:00,0.8632,0.8638,0.8626,0.8635,1483260000.0
2007-09-20 16:00:00,0.8636,0.8658,0.8631,0.8656,1458120000.0
2007-09-20 17:00:00,0.8657,0.8659,0.8632,0.864,1432980000.0
2007-09-20 18:00:00,0.8639,0.8645,0.8622,0.8628,1382700000.0
2007-09-20 19:00:00,0.8629,0.8639,0.8622,0.8625,1106160000.0
2007-09-20 20:00:00,0.8626,0.865,0.8622,0.8645,1206720000.0
2007-09-20 21:00:00,0.8644,0.8645,0.8617,0.8618,1282140000.0
2007-09-20 22:00:00,0.8617,0.8624,0.8609,0.8619,1206720000.0
2007-09-20 23:00:00,0.8621,0.8639,0.8616,0.8628,1181580000.0
2007-09-21 00:00:00,0.8625,0.8655,0.8625,0.8653,1156440000.0
2007-09-21 01:00:00,0.8654,0.8676,0.8647,0.8675,1181580000.0
2007-09-21 02:00:00,0.8676,0.8703,0.8671,0.8689,1483260000.0
2007-09-21 03:00:00,0.8691,0.8695,0.8676,0.8685,1307280000.0
2007-09-21 04:00:00,0.8684,0.8684,0.8656,0.8665,1181580000.0
2007-09-21 05:00:00,0.8664,0.8672,0.8663,0.8663,905040000.0
2007-09-21 06:00:00,0.8662,0.8694,0.8661,0.8688,1332420000.0
2007-09-21 07:00:00,0.8689,0.8693,0.8675,0.8691,1458120000.0
2007-09-21 08:00:00,0.8692,0.8699,0.8678,0.8681,1282140000.0
2007-09-21 09:00:00,0.868,0.8683,0.8666,0.8672,1508400000.0
2007-09-21 10:00:00,0.8673,0.8673,0.8655,0.8662,1332420000.0
2007-09-21 11:00:00,0.8661,0.8664,0.8634,0.8644,1432980000.0
2007-09-21 12:00:00,0.8645,0.8647,0.8615,0.8633,1432980000.0
2007-09-21 13:00:00,0.8632,0.8634,0.8621,0.8626,1307280000.0
2007-09-21 14:00:00,0.8625,0.8636,0.8606,0.8631,1483260000.0
2007-09-21 15:00:00,0.863,0.8653,0.8625,0.8648,1483260000.0
2007-09-21 16:00:00,0.8647,0.8672,0.8646,0.8651,1382700000.0
2007-09-21 17:00:00,0.865,0.8655,0.8641,0.8648,1181580000.0
2007-09-21 18:00:00,0.8647,0.8661,0.8641,0.8656,1307280000.0
2007-09-21 19:00:00,0.8655,0.8659,0.8646,0.8648,804480000.0
2007-09-21 20:00:00,0.8649,0.866,0.8646,0.8656,729060000.0
2007-09-21 21:00:00,0.8655,0.8655,0.8645,0.8647,879900000.0
2007-09-21 22:00:00,0.8646,0.8668,0.8644,0.8668,905040000.0
2007-09-24 00:00:00,0.8676,0.8681,0.8672,0.8672,1030740000.0
2007-09-24 01:00:00,0.867,0.8676,0.8666,0.8675,1106160000.0
2007-09-24 02:00:00,0.8674,0.868,0.8664,0.8676,1231860000.0
2007-09-24 03:00:00,0.8675,0.8688,0.8674,0.8684,1231860000.0
2007-09-24 04:00:00,0.8683,0.8684,0.8671,0.8672,1307280000.0
2007-09-24 05:00:00,0.8673,0.8675,0.8665,0.867,1081020000.0
2007-09-24 06:00:00,0.8671,0.8674,0.8666,0.8667,729060000.0
2007-09-24 07:00:00,0.8666,0.8673,0.8656,0.8671,1206720000.0
2007-09-24 08:00:00,0.8672,0.8684,0.8668,0.8674,1407840000.0
2007-09-24 09:00:00,0.8675,0.8682,0.8665,0.8668,1382700000.0
2007-09-24 10:00:00,0.8667,0.8677,0.8656,0.8671,1131300000.0
2007-09-24 11:00:00,0.867,0.8687,0.8667,0.8687,1206720000.0
2007-09-24 12:00:00,0.8686,0.8694,0.8679,0.869,1307280000.0
2007-09-24 13:00:00,0.8691,0.8696,0.8681,0.8686,1156440000.0
2007-09-24 14:00:00,0.8687,0.8692,0.8674,0.8675,1282140000.0
2007-09-24 15:00:00,0.8676,0.8682,0.8668,0.8673,1407840000.0
2007-09-24 16:00:00,0.8674,0.8688,0.8671,0.8675,1432980000.0
2007-09-24 17:00:00,0.8676,0.8678,0.8661,0.8668,1332420000.0
2007-09-24 18:00:00,0.8667,0.8675,0.8666,0.8671,955320000.0
2007-09-24 19:00:00,0.867,0.8671,0.866,0.8663,1005600000.0
2007-09-24 20:00:00,0.8664,0.8674,0.8656,0.8673,1106160000.0
2007-09-24 21:00:00,0.8674,0.8686,0.8662,0.8681,1131300000.0
2007-09-24 22:00:00,0.868,0.8692,0.8675,0.8679,1231860000.0
2007-09-24 23:00:00,0.8681,0.8692,0.8676,0.8678,854760000.0
2007-09-25 00:00:00,0.8677,0.8683,0.8668,0.867,829620000.0
2007-09-25 01:00:00,0.8671,0.8673,0.8663,0.8665,980460000.0
2007-09-25 02:00:00,0.8667,0.867,0.8632,0.8642,1432980000.0
2007-09-25 03:00:00,0.8643,0.8668,0.8636,0.8659,1407840000.0
2007-09-25 04:00:00,0.866,0.8663,0.8651,0.8652,1131300000.0
2007-09-25 05:00:00,0.8654,0.8659,0.8642,0.8651,1332420000.0
2007-09-25 06:00:00,0.8652,0.8654,0.8645,0.8649,1131300000.0
2007-09-25 07:00:00,0.865,0.8661,0.8646,0.8657,1483260000.0
2007-09-25 08:00:00,0.8656,0.8658,0.8641,0.8654,1407840000.0
2007-09-25 09:00:00,0.8655,0.8659,0.8619,0.8628,1458120000.0
2007-09-25 10:00:00,0.8627,0.865,0.8624,0.8645,1407840000.0
2007-09-25 11:00:00,0.8644,0.8658,0.8636,0.8637,1257000000.0
2007-09-25 12:00:00,0.8636,0.8638,0.8615,0.8617,1282140000.0
2007-09-25 13:00:00,0.8616,0.8633,0.8611,0.863,1357560000.0
2007-09-25 14:00:00,0.8631,0.8647,0.8628,0.8642,1432980000.0
2007-09-25 15:00:00,0.8643,0.8679,0.8638,0.8676,1432980000.0
2007-09-25 16:00:00,0.8678,0.8701,0.8674,0.868,1382700000.0
2007-09-25 17:00:00,0.8681,0.8701,0.868,0.8689,1282140000.0
2007-09-25 18:00:00,0.8688,0.8698,0.8685,0.8698,1307280000.0
2007-09-25 19:00:00,0.8697,0.8717,0.8695,0.8714,1231860000.0
2007-09-25 20:00:00,0.8715,0.8729,0.8709,0.8725,1131300000.0
2007-09-25 21:00:00,0.8724,0.8738,0.8724,0.8731,1231860000.0
2007-09-25 22:00:00,0.8732,0.8733,0.8725,0.8731,955320000.0
2007-09-25 23:00:00,0.8732,0.8738,0.8732,0.8735,653640000.0
2007-09-26 00:00:00,0.8736,0.8744,0.8735,0.874,829620000.0
2007-09-26 01:00:00,0.8739,0.8747,0.8721,0.8723,1206720000.0
2007-09-26 02:00:00,0.8724,0.8735,0.8716,0.8724,1307280000.0
2007-09-26 03:00:00,0.8723,0.873,0.8718,0.873,1030740000.0
2007-09-26 04:00:00,0.8731,0.8732,0.8719,0.8723,1131300000.0
2007-09-26 05:00:00,0.8721,0.8726,0.8715,0.8723,1005600000.0
2007-09-26 06:00:00,0.8722,0.8741,0.8722,0.8735,1206720000.0
2007-09-26 07:00:00,0.8736,0.8738,0.8727,0.8731,1206720000.0
2007-09-26 08:00:00,0.8732,0.8732,0.872,0.8722,1357560000.0
2007-09-26 09:00:00,0.8723,0.8725,0.8713,0.8715,1382700000.0
2007-09-26 10:00:00,0.8716,0.8726,0.8715,0.8724,1206720000.0
2007-09-26 11:00:00,0.8726,0.8727,0.8718,0.8725,1282140000.0
2007-09-26 12:00:00,0.8724,0.8733,0.8722,0.873,1156440000.0
2007-09-26 13:00:00,0.8729,0.8737,0.8725,0.8737,1332420000.0
2007-09-26 14:00:00,0.8738,0.8748,0.8722,0.874,1483260000.0
2007-09-26 15:00:00,0.8741,0.8761,0.8738,0.8759,1332420000.0
2007-09-26 16:00:00,0.8758,0.8762,0.8747,0.8755,1432980000.0
2007-09-26 17:00:00,0.8754,0.8756,0.8742,0.8747,1382700000.0
2007-09-26 18:00:00,0.8748,0.8753,0.8743,0.8743,1156440000.0
2007-09-26 19:00:00,0.8744,0.8751,0.874,0.8742,955320000.0
2007-09-26 20:00:00,0.8744,0.8753,0.8737,0.8751,980460000.0
2007-09-26 21:00:00,0.8752,0.8769,0.8746,0.8764,1257000000.0
2007-09-26 22:00:00,0.8766,0.8766,0.8755,0.8765,779340000.0
2007-09-26 23:00:00,0.8766,0.877,0.876,0.8766,703920000.0
2007-09-27 00:00:00,0.8765,0.8767,0.8748,0.8751,1257000000.0
2007-09-27 01:00:00,0.8752,0.8761,0.875,0.8753,1081020000.0
2007-09-27 02:00:00,0.8754,0.8765,0.875,0.8759,1231860000.0
2007-09-27 03:00:00,0.8758,0.8762,0.8749,0.8759,1282140000.0
2007-09-27 04:00:00,0.876,0.8761,0.8753,0.8756,1206720000.0
2007-09-27 05:00:00,0.8755,0.8773,0.8752,0.8766,1432980000.0
2007-09-27 06:00:00,0.8765,0.8786,0.8765,0.8779,1307280000.0
2007-09-27 07:00:00,0.878,0.8785,0.8772,0.8782,1282140000.0
2007-09-27 08:00:00,0.8784,0.8805,0.8782,0.8796,1483260000.0
2007-09-27 09:00:00,0.8798,0.8813,0.8788,0.8788,1382700000.0
2007-09-27 10:00:00,0.8786,0.8794,0.8781,0.8794,1458120000.0
2007-09-27 11:00:00,0.8792,0.8819,0.8789,0.8811,1458120000.0
2007-09-27 12:00:00,0.8812,0.8817,0.8807,0.8807,1156440000.0
2007-09-27 13:00:00,0.8808,0.8825,0.8808,0.8814,1432980000.0
2007-09-27 14:00:00,0.8815,0.8833,0.881,0.881,1382700000.0
2007-09-27 15:00:00,0.8809,0.8823,0.8804,0.8821,1407840000.0
2007-09-27 16:00:00,0.8814,0.8824,0.8783,0.879,1483260000.0
2007-09-27 17:00:00,0.8791,0.8802,0.8773,0.8773,1407840000.0
2007-09-27 18:00:00,0.8774,0.8796,0.8773,0.8785,1307280000.0
2007-09-27 19:00:00,0.8784,0.8793,0.8782,0.8793,1181580000.0
2007-09-27 20:00:00,0.8792,0.8809,0.879,0.8808,980460000.0
2007-09-27 21:00:00,0.8806,0.8808,0.8791,0.8802,1181580000.0
2007-09-27 22:00:00,0.8803,0.8805,0.8796,0.88,628500000.0
2007-09-27 23:00:00,0.8799,0.8809,0.8788,0.8796,879900000.0
2007-09-28 00:00:00,0.8795,0.8811,0.8793,0.8795,1005600000.0
2007-09-28 01:00:00,0.8796,0.8808,0.8789,0.8806,1055880000.0
2007-09-28 02:00:00,0.8807,0.8816,0.8801,0.8812,1483260000.0
2007-09-28 03:00:00,0.8813,0.8821,0.8807,0.8812,1357560000.0
2007-09-28 04:00:00,0.8811,0.8822,0.881,0.8817,1307280000.0
2007-09-28 05:00:00,0.8816,0.8827,0.8809,0.8824,1282140000.0
2007-09-28 06:00:00,0.8823,0.8833,0.8818,0.8831,1181580000.0
2007-09-28 07:00:00,0.8832,0.8832,0.8821,0.8826,1231860000.0
2007-09-28 08:00:00,0.8825,0.8828,0.8816,0.8823,1257000000.0
2007-09-28 09:00:00,0.8822,0.8828,0.882,0.8821,1106160000.0
2007-09-28 10:00:00,0.882,0.8826,0.8813,0.8816,1257000000.0
2007-09-28 11:00:00,0.8815,0.8817,0.8792,0.8798,1382700000.0
2007-09-28 12:00:00,0.8799,0.8821,0.8785,0.8815,1357560000.0
2007-09-28 13:00:00,0.8816,0.8817,0.8811,0.8811,854760000.0
2007-09-28 14:00:00,0.8812,0.8827,0.8811,0.8819,1432980000.0
2007-09-28 15:00:00,0.882,0.8829,0.8819,0.8829,1432980000.0
2007-09-28 16:00:00,0.8828,0.8852,0.8828,0.8849,1508400000.0
2007-09-28 17:00:00,0.885,0.8867,0.8849,0.8853,1357560000.0
2007-09-28 18:00:00,0.8851,0.8867,0.8851,0.8857,1357560000.0
2007-09-28 19:00:00,0.8858,0.887,0.8854,0.887,1332420000.0
2007-09-28 20:00:00,0.8869,0.8886,0.8866,0.8886,1282140000.0
2007-09-28 21:00:00,0.8885,0.8885,0.8871,0.8872,1081020000.0
2007-09-28 22:00:00,0.8874,0.8885,0.8864,0.8878,1206720000.0
2007-10-01 00:00:00,0.8885,0.8891,0.8875,0.8878,980460000.0
2007-10-01 01:00:00,0.8879,0.8896,0.8875,0.8895,1106160000.0
2007-10-01 02:00:00,0.8894,0.8908,0.8878,0.8889,1030740000.0
2007-10-01 03:00:00,0.889,0.8897,0.8887,0.8888,1181580000.0
2007-10-01 04:00:00,0.8889,0.8898,0.8882,0.8897,1181580000.0
2007-10-01 05:00:00,0.8898,0.891,0.889,0.8905,1231860000.0
2007-10-01 06:00:00,0.8906,0.8924,0.8901,0.8907,1282140000.0
2007-10-01 07:00:00,0.8908,0.8919,0.8907,0.8912,1181580000.0
2007-10-01 08:00:00,0.8913,0.8924,0.891,0.8919,1307280000.0
2007-10-01 09:00:00,0.8918,0.8918,0.8884,0.8885,1307280000.0
2007-10-01 10:00:00,0.8886,0.891,0.8886,0.8908,1407840000.0
2007-10-01 11:00:00,0.8907,0.8911,0.8898,0.8907,1407840000.0
2007-10-01 12:00:00,0.8908,0.8918,0.8906,0.8915,1257000000.0
2007-10-01 13:00:00,0.8914,0.8914,0.8853,0.887,1407840000.0
2007-10-01 14:00:00,0.8869,0.889,0.8865,0.888,1483260000.0
2007-10-01 15:00:00,0.8879,0.8902,0.8877,0.8902,1407840000.0
2007-10-01 16:00:00,0.8901,0.8909,0.8892,0.8902,1432980000.0
2007-10-01 17:00:00,0.8901,0.8937,0.89,0.8929,1407840000.0
2007-10-01 18:00:00,0.893,0.8934,0.8924,0.893,1131300000.0
2007-10-01 19:00:00,0.8931,0.8943,0.8927,0.8942,955320000.0
2007-10-01 20:00:00,0.8943,0.8948,0.8936,0.8947,905040000.0
2007-10-01 21:00:00,0.8946,0.8948,0.8937,0.8941,905040000.0
2007-10-01 22:00:00,0.894,0.8944,0.8937,0.8942,804480000.0
2007-10-01 23:00:00,0.8941,0.8942,0.8933,0.8941,854760000.0
2007-10-02 00:00:00,0.894,0.8947,0.8929,0.8942,1106160000.0
2007-10-02 01:00:00,0.8943,0.8948,0.893,0.8933,1257000000.0
2007-10-02 02:00:00,0.8932,0.8933,0.8913,0.8915,1458120000.0
2007-10-02 03:00:00,0.8916,0.8918,0.8894,0.8902,1483260000.0
2007-10-02 04:00:00,0.8903,0.891,0.8891,0.8892,1257000000.0
2007-10-02 05:00:00,0.8891,0.8891,0.8868,0.8875,1407840000.0
2007-10-02 06:00:00,0.8874,0.8875,0.8857,0.8862,1382700000.0
2007-10-02 07:00:00,0.8861,0.8864,0.8848,0.8858,1407840000.0
2007-10-02 08:00:00,0.8859,0.8859,0.8814,0.8818,1483260000.0
2007-10-02 09:00:00,0.8816,0.8838,0.8807,0.8836,1483260000.0
2007-10-02 10:00:00,0.8835,0.8875,0.8832,0.8855,1382700000.0
2007-10-02 11:00:00,0.8857,0.8861,0.8842,0.8857,1332420000.0
2007-10-02 12:00:00,0.8856,0.8872,0.8837,0.884,1257000000.0
2007-10-02 13:00:00,0.8839,0.8859,0.8832,0.8849,1432980000.0
2007-10-02 14:00:00,0.885,0.8874,0.8849,0.8864,1483260000.0
2007-10-02 15:00:00,0.8865,0.8874,0.8852,0.8868,1483260000.0
2007-10-02 16:00:00,0.8871,0.8874,0.8817,0.8831,1508400000.0
2007-10-02 17:00:00,0.8832,0.8853,0.8831,0.8844,1407840000.0
2007-10-02 18:00:00,0.8843,0.8846,0.884,0.8843,980460000.0
2007-10-02 19:00:00,0.8842,0.8847,0.8835,0.8846,1106160000.0
2007-10-02 20:00:00,0.8845,0.8867,0.8845,0.8858,1106160000.0
2007-10-02 21:00:00,0.8859,0.8859,0.8841,0.8843,653640000.0
2007-10-02 22:00:00,0.8842,0.8848,0.8822,0.8835,1131300000.0
2007-10-02 23:00:00,0.8834,0.8839,0.8807,0.8812,1206720000.0
2007-10-03 00:00:00,0.8813,0.8837,0.8813,0.8834,1106160000.0
2007-10-03 01:00:00,0.8835,0.886,0.8835,0.8842,1307280000.0
2007-10-03 02:00:00,0.8843,0.8857,0.8833,0.8848,1307280000.0
2007-10-03 03:00:00,0.8847,0.8903,0.8845,0.8901,1407840000.0
2007-10-03 04:00:00,0.8902,0.8915,0.8885,0.8886,1458120000.0
2007-10-03 05:00:00,0.8885,0.89,0.8883,0.8894,930180000.0
2007-10-03 06:00:00,0.8893,0.8895,0.8885,0.8892,1106160000.0
2007-10-03 07:00:00,0.8891,0.8895,0.8874,0.8878,1332420000.0
2007-10-03 08:00:00,0.8879,0.8904,0.8879,0.8895,1508400000.0
2007-10-03 09:00:00,0.8893,0.8905,0.8871,0.8872,1382700000.0
2007-10-03 10:00:00,0.8873,0.8892,0.8868,0.8876,1432980000.0
2007-10-03 11:00:00,0.8875,0.8896,0.8872,0.8893,1257000000.0
2007-10-03 12:00:00,0.8892,0.8895,0.8881,0.8886,1257000000.0
2007-10-03 13:00:00,0.8887,0.8896,0.888,0.8894,1307280000.0
2007-10-03 14:00:00,0.8893,0.8897,0.8885,0.8894,1458120000.0
2007-10-03 15:00:00,0.8895,0.891,0.8889,0.8904,1382700000.0
2007-10-03 16:00:00,0.8902,0.8906,0.8874,0.8877,1483260000.0
2007-10-03 17:00:00,0.888,0.8892,0.8874,0.8881,1458120000.0
2007-10-03 18:00:00,0.888,0.8884,0.8842,0.8855,1332420000.0
2007-10-03 19:00:00,0.8854,0.8856,0.8844,0.8849,1257000000.0
2007-10-03 20:00:00,0.885,0.8851,0.8824,0.8825,1131300000.0
2007-10-03 21:00:00,0.8826,0.8836,0.8812,0.8817,1332420000.0
2007-10-03 22:00:00,0.8816,0.8831,0.8812,0.8831,1131300000.0
2007-10-03 23:00:00,0.883,0.8831,0.8823,0.8827,804480000.0
2007-10-04 00:00:00,0.8826,0.883,0.8808,0.8825,1231860000.0
2007-10-04 01:00:00,0.8826,0.8847,0.8823,0.8843,1332420000.0
2007-10-04 02:00:00,0.8842,0.8848,0.8831,0.8839,1307280000.0
2007-10-04 03:00:00,0.884,0.8849,0.8829,0.8846,1432980000.0
2007-10-04 04:00:00,0.8847,0.8849,0.8834,0.8839,1231860000.0
2007-10-04 05:00:00,0.884,0.884,0.8813,0.8827,1282140000.0
2007-10-04 06:00:00,0.8826,0.8827,0.8794,0.8807,1432980000.0
2007-10-04 07:00:00,0.8806,0.8816,0.8805,0.8808,1458120000.0
2007-10-04 08:00:00,0.881,0.8835,0.8805,0.8831,1508400000.0
2007-10-04 09:00:00,0.883,0.883,0.8805,0.8817,1483260000.0
2007-10-04 10:00:00,0.8818,0.8858,0.8813,0.8854,1483260000.0
2007-10-04 11:00:00,0.8853,0.8857,0.8843,0.8849,1432980000.0
2007-10-04 12:00:00,0.885,0.8855,0.8839,0.8842,1332420000.0
2007-10-04 13:00:00,0.8843,0.885,0.8837,0.8845,1106160000.0
2007-10-04 14:00:00,0.8844,0.8861,0.883,0.8838,1458120000.0
2007-10-04 15:00:00,0.8839,0.8855,0.8839,0.8855,1432980000.0
2007-10-04 16:00:00,0.8856,0.8899,0.8852,0.8888,1508400000.0
2007-10-04 17:00:00,0.8887,0.8895,0.888,0.8882,1382700000.0
2007-10-04 18:00:00,0.8881,0.8892,0.888,0.8883,1030740000.0
2007-10-04 19:00:00,0.8884,0.8891,0.8881,0.8884,1106160000.0
2007-10-04 20:00:00,0.8885,0.8885,0.8871,0.8872,1181580000.0
2007-10-04 21:00:00,0.8871,0.8876,0.8862,0.8874,1030740000.0
2007-10-04 22:00:00,0.8875,0.888,0.8874,0.8878,879900000.0
2007-10-04 23:00:00,0.8876,0.8884,0.8876,0.8879,829620000.0
2007-10-05 00:00:00,0.8878,0.8892,0.8878,0.8887,729060000.0
2007-10-05 01:00:00,0.8888,0.8889,0.8878,0.8883,905040000.0
2007-10-05 02:00:00,0.8884,0.8895,0.8882,0.889,1156440000.0
2007-10-05 03:00:00,0.8891,0.8891,0.8883,0.889,879900000.0
2007-10-05 04:00:00,0.8889,0.889,0.8882,0.8888,854760000.0
2007-10-05 05:00:00,0.8887,0.8888,0.8883,0.8885,653640000.0
2007-10-05 06:00:00,0.8886,0.8886,0.8873,0.8876,1131300000.0
2007-10-05 07:00:00,0.8875,0.888,0.8865,0.8872,1131300000.0
2007-10-05 08:00:00,0.8871,0.8892,0.8868,0.8887,1156440000.0
2007-10-05 09:00:00,0.8886,0.8905,0.8886,0.8902,1432980000.0
2007-10-05 10:00:00,0.8901,0.8916,0.8898,0.8914,1407840000.0
2007-10-05 11:00:00,0.8911,0.8929,0.8907,0.8914,1407840000.0
2007-10-05 12:00:00,0.8913,0.8933,0.8912,0.8928,1231860000.0
2007-10-05 13:00:00,0.893,0.8932,0.8915,0.8929,1458120000.0
2007-10-05 14:00:00,0.8928,0.8933,0.8882,0.8918,1458120000.0
2007-10-05 15:00:00,0.8916,0.8989,0.891,0.8982,1508400000.0
2007-10-05 16:00:00,0.8981,0.8995,0.8971,0.8988,1508400000.0
2007-10-05 17:00:00,0.8989,0.9004,0.8979,0.8997,1483260000.0
2007-10-05 18:00:00,0.8996,0.8996,0.8971,0.8972,1508400000.0
2007-10-05 19:00:00,0.8973,0.8975,0.8965,0.8974,1357560000.0
2007-10-05 20:00:00,0.8973,0.8975,0.8964,0.8969,1131300000.0
2007-10-05 21:00:00,0.897,0.8972,0.8963,0.8971,1131300000.0
2007-10-05 22:00:00,0.8973,0.8978,0.897,0.8973,1257000000.0
2007-10-08 00:00:00,0.8996,0.9005,0.8988,0.8995,1181580000.0
2007-10-08 01:00:00,0.8994,0.902,0.8988,0.9015,1181580000.0
2007-10-08 02:00:00,0.9014,0.9021,0.9002,0.9015,1282140000.0
2007-10-08 03:00:00,0.9014,0.9022,0.9009,0.9013,1106160000.0
2007-10-08 04:00:00,0.9014,0.9014,0.9007,0.901,1030740000.0
2007-10-08 05:00:00,0.9009,0.902,0.9005,0.901,1231860000.0
2007-10-08 06:00:00,0.9009,0.9015,0.9008,0.9011,1055880000.0
2007-10-08 07:00:00,0.901,0.9032,0.901,0.9029,1357560000.0
2007-10-08 08:00:00,0.9028,0.9031,0.9007,0.9015,1382700000.0
2007-10-08 09:00:00,0.9016,0.902,0.9005,0.901,1458120000.0
2007-10-08 10:00:00,0.9011,0.9019,0.8996,0.8997,1432980000.0
2007-10-08 11:00:00,0.8998,0.9002,0.8975,0.8987,1432980000.0
2007-10-08 12:00:00,0.8988,0.8995,0.898,0.8988,1307280000.0
2007-10-08 13:00:00,0.8987,0.8991,0.8982,0.8983,1307280000.0
2007-10-08 14:00:00,0.8984,0.8986,0.8968,0.897,1257000000.0
2007-10-08 15:00:00,0.8971,0.8978,0.8963,0.8963,1357560000.0
2007-10-08 16:00:00,0.8962,0.8972,0.8957,0.8959,1357560000.0
2007-10-08 17:00:00,0.8958,0.8964,0.8951,0.8955,1106160000.0
2007-10-08 18:00:00,0.8954,0.8957,0.8933,0.8946,1357560000.0
2007-10-08 19:00:00,0.8947,0.8949,0.8941,0.8941,854760000.0
2007-10-08 20:00:00,0.894,0.8941,0.892,0.8929,879900000.0
2007-10-08 21:00:00,0.8928,0.8929,0.8921,0.8921,678780000.0
2007-10-08 22:00:00,0.892,0.8933,0.8918,0.8933,1131300000.0
2007-10-08 23:00:00,0.8934,0.8941,0.8924,0.8929,1156440000.0
2007-10-09 00:00:00,0.8928,0.8935,0.8924,0.8934,829620000.0
2007-10-09 01:00:00,0.8935,0.8943,0.8933,0.8943,1030740000.0
2007-10-09 02:00:00,0.8942,0.8966,0.8937,0.8957,1382700000.0
2007-10-09 03:00:00,0.8956,0.8957,0.8926,0.8934,1432980000.0
2007-10-09 04:00:00,0.8935,0.8936,0.8924,0.8927,1206720000.0
2007-10-09 05:00:00,0.8928,0.893,0.8917,0.8927,1231860000.0
2007-10-09 06:00:00,0.8928,0.8929,0.8911,0.8926,1357560000.0
2007-10-09 07:00:00,0.8925,0.8926,0.8915,0.8925,1257000000.0
2007-10-09 08:00:00,0.8924,0.8954,0.8923,0.8942,1458120000.0
2007-10-09 09:00:00,0.8943,0.895,0.8931,0.8943,1432980000.0
2007-10-09 10:00:00,0.8944,0.8947,0.892,0.8925,1357560000.0
2007-10-09 11:00:00,0.8926,0.8938,0.8925,0.8931,1382700000.0
2007-10-09 12:00:00,0.8932,0.8954,0.8931,0.8948,1458120000.0
2007-10-09 13:00:00,0.8949,0.8954,0.8938,0.894,1432980000.0
2007-10-09 14:00:00,0.8939,0.8951,0.893,0.8938,1307280000.0
2007-10-09 15:00:00,0.8937,0.8956,0.8925,0.8948,1307280000.0
2007-10-09 16:00:00,0.8949,0.898,0.8945,0.8974,1483260000.0
2007-10-09 17:00:00,0.8975,0.8987,0.8968,0.8972,1458120000.0
2007-10-09 18:00:00,0.8971,0.8974,0.8968,0.8968,1081020000.0
2007-10-09 19:00:00,0.8966,0.8972,0.8963,0.8963,930180000.0
2007-10-09 20:00:00,0.8964,0.8987,0.8952,0.8982,1282140000.0
2007-10-09 21:00:00,0.8983,0.8992,0.8979,0.899,1030740000.0
2007-10-09 22:00:00,0.8989,0.9007,0.8989,0.9005,1156440000.0
2007-10-09 23:00:00,0.9003,0.9011,0.8992,0.9006,980460000.0
2007-10-10 00:00:00,0.9005,0.9007,0.8985,0.8994,1181580000.0
2007-10-10 01:00:00,0.8995,0.8999,0.8988,0.8991,1131300000.0
2007-10-10 02:00:00,0.899,0.9004,0.8987,0.8995,1231860000.0
2007-10-10 03:00:00,0.8994,0.8995,0.898,0.8988,1282140000.0
2007-10-10 04:00:00,0.8986,0.8996,0.8983,0.8984,1131300000.0
2007-10-10 05:00:00,0.8985,0.8987,0.8973,0.8985,1332420000.0
2007-10-10 06:00:00,0.8984,0.8995,0.898,0.8984,1483260000.0
2007-10-10 07:00:00,0.8983,0.8995,0.8977,0.8986,1407840000.0
2007-10-10 08:00:00,0.8984,0.899,0.8981,0.8988,1483260000.0
2007-10-10 09:00:00,0.8987,0.9002,0.8986,0.8988,1432980000.0
2007-10-10 10:00:00,0.8987,0.899,0.8981,0.8985,1357560000.0
2007-10-10 11:00:00,0.8987,0.8991,0.8982,0.899,1432980000.0
2007-10-10 12:00:00,0.8991,0.8994,0.8984,0.8985,1257000000.0
2007-10-10 13:00:00,0.8986,0.8987,0.8967,0.8969,1458120000.0
2007-10-10 14:00:00,0.897,0.9,0.8969,0.8994,1483260000.0
2007-10-10 15:00:00,0.8993,0.8996,0.8982,0.8994,1508400000.0
2007-10-10 16:00:00,0.8993,0.9005,0.8989,0.899,1483260000.0
2007-10-10 17:00:00,0.8991,0.9002,0.8984,0.8989,1332420000.0
2007-10-10 18:00:00,0.899,0.8994,0.8973,0.8981,1231860000.0
2007-10-10 19:00:00,0.8982,0.8983,0.8944,0.8956,1382700000.0
2007-10-10 20:00:00,0.8955,0.8967,0.8939,0.8963,1382700000.0
2007-10-10 21:00:00,0.8964,0.8983,0.8962,0.8977,1181580000.0
2007-10-10 22:00:00,0.8976,0.8984,0.8972,0.8979,879900000.0
2007-10-10 23:00:00,0.8978,0.8979,0.8968,0.8969,930180000.0
2007-10-11 00:00:00,0.8968,0.8974,0.8965,0.8972,854760000.0
2007-10-11 01:00:00,0.8973,0.8981,0.8968,0.8979,1131300000.0
2007-10-11 02:00:00,0.8978,0.8993,0.8978,0.8989,1257000000.0
2007-10-11 03:00:00,0.899,0.8997,0.8973,0.8976,1382700000.0
2007-10-11 04:00:00,0.8975,0.8981,0.897,0.898,1106160000.0
2007-10-11 05:00:00,0.8981,0.8995,0.8979,0.8991,1206720000.0
2007-10-11 06:00:00,0.899,0.8996,0.8986,0.8994,1181580000.0
2007-10-11 07:00:00,0.8995,0.8997,0.8986,0.8994,1357560000.0
2007-10-11 08:00:00,0.8993,0.9013,0.8987,0.9007,1407840000.0
2007-10-11 09:00:00,0.9008,0.9029,0.8993,0.9021,1508400000.0
2007-10-11 10:00:00,0.9022,0.9043,0.9022,0.9041,1483260000.0
2007-10-11 11:00:00,0.904,0.9048,0.9036,0.904,1382700000.0
2007-10-11 12:00:00,0.9041,0.9056,0.9041,0.9045,1483260000.0
2007-10-11 13:00:00,0.9044,0.9045,0.9025,0.9033,1282140000.0
2007-10-11 14:00:00,0.9032,0.9042,0.902,0.9032,1407840000.0
2007-10-11 15:00:00,0.9033,0.9038,0.9015,0.9038,1483260000.0
2007-10-11 16:00:00,0.9039,0.9059,0.9038,0.9051,1483260000.0
2007-10-11 17:00:00,0.9052,0.9058,0.9039,0.904,1382700000.0
2007-10-11 18:00:00,0.9039,0.9061,0.9039,0.9045,1131300000.0
2007-10-11 19:00:00,0.9044,0.9055,0.9039,0.9039,829620000.0
2007-10-11 20:00:00,0.9038,0.9043,0.9024,0.9033,1432980000.0
2007-10-11 21:00:00,0.9034,0.9036,0.8984,0.8996,1432980000.0
2007-10-11 22:00:00,0.8997,0.9005,0.8995,0.9004,930180000.0
2007-10-11 23:00:00,0.9002,0.9011,0.8994,0.9007,1231860000.0
2007-10-12 00:00:00,0.9006,0.9014,0.9001,0.9006,1005600000.0
2007-10-12 01:00:00,0.9005,0.9017,0.8996,0.9016,1156440000.0
2007-10-12 02:00:00,0.9017,0.9024,0.9011,0.9011,1282140000.0
2007-10-12 03:00:00,0.9012,0.9014,0.9003,0.9003,1332420000.0
2007-10-12 04:00:00,0.9004,0.901,0.8992,0.9007,1231860000.0
2007-10-12 05:00:00,0.9006,0.9007,0.8997,0.9002,1131300000.0
2007-10-12 06:00:00,0.9001,0.9003,0.8982,0.8982,1357560000.0
2007-10-12 07:00:00,0.8981,0.8992,0.897,0.8983,1483260000.0
2007-10-12 08:00:00,0.8982,0.8986,0.8951,0.8978,1483260000.0
2007-10-12 09:00:00,0.8977,0.9014,0.8963,0.9011,1483260000.0
2007-10-12 10:00:00,0.901,0.9031,0.9003,0.903,1382700000.0
2007-10-12 11:00:00,0.9031,0.9034,0.9017,0.9021,1432980000.0
2007-10-12 12:00:00,0.9022,0.9028,0.9017,0.9026,1282140000.0
2007-10-12 13:00:00,0.9025,0.9027,0.9001,0.9006,1156440000.0
2007-10-12 14:00:00,0.9005,0.9051,0.9003,0.9043,1483260000.0
2007-10-12 15:00:00,0.9044,0.9051,0.9019,0.9037,1483260000.0
2007-10-12 16:00:00,0.9038,0.904,0.9016,0.9033,1483260000.0
2007-10-12 17:00:00,0.9034,0.9047,0.9031,0.9039,1483260000.0
2007-10-12 18:00:00,0.9038,0.9039,0.9026,0.9033,1030740000.0
2007-10-12 19:00:00,0.9034,0.9036,0.9025,0.9029,980460000.0
2007-10-12 20:00:00,0.903,0.9037,0.9028,0.9028,879900000.0
2007-10-12 21:00:00,0.9029,0.9032,0.9025,0.9032,1005600000.0
2007-10-12 22:00:00,0.9033,0.9046,0.9033,0.9045,703920000.0
2007-10-15 00:00:00,0.906,0.9065,0.9036,0.9041,1131300000.0
2007-10-15 01:00:00,0.9042,0.9056,0.9036,0.9041,1055880000.0
2007-10-15 02:00:00,0.9042,0.9057,0.904,0.9042,1206720000.0
2007-10-15 03:00:00,0.9043,0.905,0.9035,0.9042,1081020000.0
2007-10-15 04:00:00,0.9043,0.9043,0.9035,0.9035,1005600000.0
2007-10-15 05:00:00,0.9036,0.9039,0.9029,0.9037,1055880000.0
2007-10-15 06:00:00,0.9038,0.905,0.9037,0.9043,1156440000.0
2007-10-15 07:00:00,0.9042,0.9057,0.9037,0.9055,930180000.0
2007-10-15 08:00:00,0.9056,0.9059,0.9037,0.9049,1332420000.0
2007-10-15 09:00:00,0.905,0.9059,0.904,0.9056,1458120000.0
2007-10-15 10:00:00,0.9055,0.9069,0.9054,0.9059,1432980000.0
2007-10-15 11:00:00,0.906,0.907,0.9049,0.9067,1332420000.0
2007-10-15 12:00:00,0.9069,0.9077,0.9064,0.907,1357560000.0
2007-10-15 13:00:00,0.9069,0.9072,0.906,0.9062,1407840000.0
2007-10-15 14:00:00,0.9061,0.9069,0.9047,0.9057,1332420000.0
2007-10-15 15:00:00,0.9055,0.9064,0.9049,0.9062,1357560000.0
2007-10-15 16:00:00,0.9063,0.9065,0.9039,0.9041,1432980000.0
2007-10-15 17:00:00,0.904,0.9043,0.9,0.9009,1458120000.0
2007-10-15 18:00:00,0.901,0.901,0.8989,0.8996,1357560000.0
2007-10-15 19:00:00,0.8995,0.8997,0.8977,0.899,1307280000.0
2007-10-15 20:00:00,0.8991,0.8994,0.8977,0.8985,1081020000.0
2007-10-15 21:00:00,0.8984,0.8989,0.8957,0.8977,1357560000.0
2007-10-15 22:00:00,0.8979,0.8991,0.8979,0.8987,804480000.0
2007-10-15 23:00:00,0.8988,0.9007,0.8987,0.9002,1282140000.0
2007-10-16 00:00:00,0.9001,0.9006,0.8993,0.8998,1257000000.0
2007-10-16 01:00:00,0.8997,0.9005,0.8986,0.8993,1332420000.0
2007-10-16 02:00:00,0.8992,0.8997,0.897,0.8975,1483260000.0
2007-10-16 03:00:00,0.8976,0.8989,0.896,0.8988,1382700000.0
2007-10-16 04:00:00,0.8987,0.8992,0.8971,0.8982,1458120000.0
2007-10-16 05:00:00,0.8983,0.8987,0.898,0.8984,1332420000.0
2007-10-16 06:00:00,0.8985,0.8987,0.8978,0.8985,930180000.0
2007-10-16 07:00:00,0.8984,0.9002,0.898,0.8996,1458120000.0
2007-10-16 08:00:00,0.8995,0.901,0.899,0.9008,1458120000.0
2007-10-16 09:00:00,0.9009,0.9012,0.8833,0.8902,1508400000.0
2007-10-16 10:00:00,0.8904,0.8935,0.8883,0.8918,1508400000.0
2007-10-16 11:00:00,0.8916,0.8927,0.8888,0.8891,1483260000.0
2007-10-16 12:00:00,0.8892,0.8904,0.888,0.8888,1483260000.0
2007-10-16 13:00:00,0.8887,0.8896,0.887,0.8885,1483260000.0
2007-10-16 14:00:00,0.8883,0.8891,0.8872,0.8891,1458120000.0
2007-10-16 15:00:00,0.889,0.8907,0.8848,0.8863,1508400000.0
2007-10-16 16:00:00,0.8861,0.8868,0.8821,0.8844,1508400000.0
2007-10-16 17:00:00,0.8843,0.8883,0.8842,0.8856,1483260000.0
2007-10-16 18:00:00,0.8857,0.8873,0.8841,0.8865,1458120000.0
2007-10-16 19:00:00,0.8864,0.8876,0.885,0.8875,1508400000.0
2007-10-16 20:00:00,0.8874,0.8884,0.8855,0.8857,1332420000.0
2007-10-16 21:00:00,0.8858,0.8865,0.8847,0.8861,1257000000.0
2007-10-16 22:00:00,0.8862,0.8882,0.8853,0.8881,1131300000.0
2007-10-16 23:00:00,0.8882,0.8895,0.8869,0.8894,1332420000.0
2007-10-17 00:00:00,0.8895,0.8902,0.8882,0.8896,1307280000.0
2007-10-17 01:00:00,0.8897,0.8907,0.8892,0.8904,1382700000.0
2007-10-17 02:00:00,0.8906,0.8911,0.8856,0.8874,1483260000.0
2007-10-17 03:00:00,0.8872,0.8882,0.8862,0.8863,1508400000.0
2007-10-17 04:00:00,0.8866,0.8884,0.8863,0.8883,1357560000.0
2007-10-17 05:00:00,0.8882,0.8899,0.8879,0.8881,1357560000.0
2007-10-17 06:00:00,0.888,0.8881,0.8855,0.8863,1432980000.0
2007-10-17 07:00:00,0.8862,0.8863,0.8826,0.8839,1508400000.0
2007-10-17 08:00:00,0.8838,0.8847,0.8819,0.8828,1483260000.0
2007-10-17 09:00:00,0.8827,0.8879,0.8815,0.8871,1458120000.0
2007-10-17 10:00:00,0.8872,0.8899,0.8862,0.8893,1508400000.0
2007-10-17 11:00:00,0.8892,0.8901,0.8872,0.8885,1508400000.0
2007-10-17 12:00:00,0.8884,0.8893,0.8879,0.8887,1382700000.0
2007-10-17 13:00:00,0.8886,0.8927,0.8884,0.8912,1483260000.0
2007-10-17 14:00:00,0.8913,0.8933,0.8912,0.893,1508400000.0
2007-10-17 15:00:00,0.8931,0.8972,0.893,0.8945,1508400000.0
2007-10-17 16:00:00,0.8944,0.8955,0.8919,0.892,1483260000.0
2007-10-17 17:00:00,0.8921,0.8951,0.8906,0.8939,1432980000.0
2007-10-17 18:00:00,0.8938,0.8943,0.8897,0.8899,1432980000.0
2007-10-17 19:00:00,0.89,0.8902,0.8841,0.8844,1432980000.0
2007-10-17 20:00:00,0.8843,0.8859,0.8836,0.8852,1407840000.0
2007-10-17 21:00:00,0.8851,0.8893,0.8851,0.889,1407840000.0
2007-10-17 22:00:00,0.8889,0.8912,0.8889,0.8912,1382700000.0
2007-10-17 23:00:00,0.8911,0.8923,0.8894,0.8915,1332420000.0
2007-10-18 00:00:00,0.8912,0.8915,0.8896,0.8906,1181580000.0
2007-10-18 01:00:00,0.8905,0.891,0.8879,0.8894,1458120000.0
2007-10-18 02:00:00,0.8893,0.8911,0.8887,0.8906,1231860000.0
2007-10-18 03:00:00,0.8905,0.8943,0.8902,0.8934,1458120000.0
2007-10-18 04:00:00,0.8935,0.8945,0.8919,0.8922,1458120000.0
2007-10-18 05:00:00,0.8924,0.8935,0.892,0.8929,1181580000.0
2007-10-18 06:00:00,0.8931,0.894,0.8923,0.8935,1332420000.0
2007-10-18 07:00:00,0.8934,0.8944,0.8929,0.8933,1458120000.0
2007-10-18 08:00:00,0.8934,0.8952,0.8924,0.8948,1508400000.0
2007-10-18 09:00:00,0.8949,0.8955,0.8924,0.8924,1508400000.0
2007-10-18 10:00:00,0.8923,0.8929,0.8895,0.8924,1458120000.0
2007-10-18 11:00:00,0.8923,0.894,0.8916,0.8919,1432980000.0
2007-10-18 12:00:00,0.8918,0.8925,0.8906,0.8912,1432980000.0
2007-10-18 13:00:00,0.8913,0.8916,0.8885,0.8904,1508400000.0
2007-10-18 14:00:00,0.8903,0.8941,0.89,0.8933,1432980000.0
2007-10-18 15:00:00,0.8932,0.8945,0.8921,0.894,1483260000.0
2007-10-18 16:00:00,0.8939,0.8957,0.8926,0.8943,1508400000.0
2007-10-18 17:00:00,0.8945,0.8945,0.8919,0.8944,1432980000.0
2007-10-18 18:00:00,0.8941,0.8944,0.893,0.8934,1005600000.0
2007-10-18 19:00:00,0.8933,0.8962,0.8931,0.8962,1131300000.0
2007-10-18 20:00:00,0.8961,0.8971,0.8952,0.8958,1382700000.0
2007-10-18 21:00:00,0.8957,0.8965,0.8951,0.8957,1055880000.0
2007-10-18 22:00:00,0.8955,0.8966,0.8953,0.8962,1081020000.0
2007-10-18 23:00:00,0.896,0.897,0.8943,0.8944,1106160000.0
2007-10-19 00:00:00,0.8945,0.8962,0.8944,0.896,980460000.0
2007-10-19 01:00:00,0.8959,0.896,0.8947,0.8951,1030740000.0
2007-10-19 02:00:00,0.8949,0.8952,0.892,0.8931,1458120000.0
2007-10-19 03:00:00,0.893,0.8936,0.8896,0.893,1483260000.0
2007-10-19 04:00:00,0.8929,0.8945,0.8929,0.8934,1382700000.0
2007-10-19 05:00:00,0.8936,0.8949,0.8934,0.894,1282140000.0
2007-10-19 06:00:00,0.8939,0.895,0.8925,0.8937,1382700000.0
2007-10-19 07:00:00,0.8938,0.8941,0.8922,0.8933,1332420000.0
2007-10-19 08:00:00,0.8934,0.8946,0.8898,0.8901,1483260000.0
2007-10-19 09:00:00,0.8902,0.8942,0.889,0.8938,1508400000.0
2007-10-19 10:00:00,0.894,0.8945,0.8925,0.8934,1432980000.0
2007-10-19 11:00:00,0.8933,0.8941,0.8932,0.8934,1156440000.0
2007-10-19 12:00:00,0.8933,0.8967,0.8933,0.896,1458120000.0
2007-10-19 13:00:00,0.8961,0.897,0.8956,0.8964,1206720000.0
2007-10-19 14:00:00,0.8962,0.8992,0.8961,0.8982,1357560000.0
2007-10-19 15:00:00,0.8981,0.8991,0.8951,0.8954,1458120000.0
2007-10-19 16:00:00,0.8953,0.8961,0.891,0.8911,1508400000.0
2007-10-19 17:00:00,0.891,0.8939,0.8905,0.8931,1508400000.0
2007-10-19 18:00:00,0.8932,0.8947,0.8927,0.894,1332420000.0
2007-10-19 19:00:00,0.8939,0.8947,0.8915,0.8941,1357560000.0
2007-10-19 20:00:00,0.8939,0.8967,0.8926,0.8945,1407840000.0
2007-10-19 21:00:00,0.8946,0.8947,0.8911,0.8911,1382700000.0
2007-10-19 22:00:00,0.8908,0.8915,0.8901,0.8902,1206720000.0
2007-10-22 00:00:00,0.8886,0.8886,0.8867,0.8874,1357560000.0
2007-10-22 01:00:00,0.8872,0.8876,0.8839,0.8859,1483260000.0
2007-10-22 02:00:00,0.886,0.8875,0.8844,0.8853,1407840000.0
2007-10-22 03:00:00,0.8854,0.8862,0.8846,0.8855,1432980000.0
2007-10-22 04:00:00,0.8854,0.8879,0.885,0.8877,1382700000.0
2007-10-22 05:00:00,0.8876,0.8893,0.8874,0.8886,1458120000.0
2007-10-22 06:00:00,0.8887,0.8897,0.8875,0.8895,1458120000.0
2007-10-22 07:00:00,0.8893,0.8896,0.8877,0.8882,1432980000.0
2007-10-22 08:00:00,0.888,0.8915,0.8875,0.8901,1483260000.0
2007-10-22 09:00:00,0.8902,0.8902,0.8884,0.8888,1483260000.0
2007-10-22 10:00:00,0.8889,0.8896,0.8883,0.8889,1508400000.0
2007-10-22 11:00:00,0.8888,0.8889,0.8856,0.8867,1432980000.0
2007-10-22 12:00:00,0.8868,0.887,0.878,0.8783,1483260000.0
2007-10-22 13:00:00,0.8784,0.8826,0.8748,0.8771,1508400000.0
2007-10-22 14:00:00,0.877,0.8825,0.8765,0.8799,1508400000.0
2007-10-22 15:00:00,0.8798,0.8823,0.8785,0.8802,1458120000.0
2007-10-22 16:00:00,0.8801,0.8818,0.8771,0.8773,1508400000.0
2007-10-22 17:00:00,0.8772,0.8791,0.8765,0.8782,1458120000.0
2007-10-22 18:00:00,0.8783,0.8807,0.8766,0.8799,1508400000.0
2007-10-22 19:00:00,0.8798,0.8841,0.8798,0.8827,1508400000.0
2007-10-22 20:00:00,0.8826,0.8845,0.8815,0.8817,1483260000.0
2007-10-22 21:00:00,0.8818,0.884,0.8812,0.8839,1407840000.0
2007-10-22 22:00:00,0.8838,0.8868,0.8835,0.8861,1458120000.0
2007-10-22 23:00:00,0.8862,0.8872,0.8855,0.887,1282140000.0
2007-10-23 00:00:00,0.8869,0.889,0.8868,0.8878,1307280000.0
2007-10-23 01:00:00,0.8877,0.8879,0.8858,0.8866,1382700000.0
2007-10-23 02:00:00,0.8865,0.8874,0.8855,0.8871,1382700000.0
2007-10-23 03:00:00,0.8872,0.8876,0.8866,0.8876,1257000000.0
2007-10-23 04:00:00,0.8875,0.8893,0.8874,0.8886,1432980000.0
2007-10-23 05:00:00,0.8885,0.8899,0.8885,0.8897,1307280000.0
2007-10-23 06:00:00,0.8896,0.8898,0.8878,0.8885,1332420000.0
2007-10-23 07:00:00,0.8887,0.8909,0.8886,0.8909,1206720000.0
2007-10-23 08:00:00,0.8911,0.8929,0.8904,0.8911,1508400000.0
2007-10-23 09:00:00,0.8912,0.892,0.8896,0.8905,1508400000.0
2007-10-23 10:00:00,0.8904,0.8932,0.8901,0.8928,1407840000.0
2007-10-23 11:00:00,0.8927,0.893,0.8917,0.8927,1332420000.0
2007-10-23 12:00:00,0.8926,0.8937,0.892,0.8937,1382700000.0
2007-10-23 13:00:00,0.8938,0.8938,0.8913,0.8929,1407840000.0
2007-10-23 14:00:00,0.893,0.8958,0.8928,0.8955,1432980000.0
2007-10-23 15:00:00,0.8954,0.8962,0.8934,0.8949,1483260000.0
2007-10-23 16:00:00,0.895,0.8971,0.892,0.8931,1508400000.0
2007-10-23 17:00:00,0.893,0.8943,0.8906,0.894,1508400000.0
2007-10-23 18:00:00,0.8941,0.8967,0.8939,0.895,1407840000.0
2007-10-23 19:00:00,0.8951,0.896,0.8943,0.896,1156440000.0
2007-10-23 20:00:00,0.8961,0.8981,0.8961,0.8968,1257000000.0
2007-10-23 21:00:00,0.897,0.8985,0.8965,0.8979,1231860000.0
2007-10-23 22:00:00,0.898,0.8985,0.8977,0.8984,754200000.0
2007-10-23 23:00:00,0.8985,0.8987,0.8975,0.8977,1030740000.0
2007-10-24 00:00:00,0.8975,0.8991,0.8975,0.8982,1055880000.0
2007-10-24 01:00:00,0.8983,0.8991,0.8971,0.8974,1332420000.0
2007-10-24 02:00:00,0.8975,0.8985,0.8967,0.8984,1307280000.0
2007-10-24 03:00:00,0.8983,0.9047,0.8949,0.9029,1483260000.0
2007-10-24 04:00:00,0.903,0.9037,0.9024,0.903,1206720000.0
2007-10-24 05:00:00,0.9032,0.9032,0.9012,0.9016,1307280000.0
2007-10-24 06:00:00,0.9015,0.9015,0.8971,0.8979,1508400000.0
2007-10-24 07:00:00,0.8978,0.9,0.8966,0.8972,1432980000.0
2007-10-24 08:00:00,0.8973,0.9017,0.8972,0.8988,1483260000.0
2007-10-24 09:00:00,0.8987,0.8987,0.8935,0.8969,1508400000.0
2007-10-24 10:00:00,0.897,0.8979,0.8961,0.8966,1407840000.0
2007-10-24 11:00:00,0.8967,0.8988,0.8967,0.8988,1332420000.0
2007-10-24 12:00:00,0.8986,0.8992,0.8969,0.8989,1382700000.0
2007-10-24 13:00:00,0.8988,0.8989,0.8949,0.8986,1407840000.0
2007-10-24 14:00:00,0.8985,0.9008,0.8981,0.9005,1432980000.0
2007-10-24 15:00:00,0.9007,0.9017,0.8993,0.9008,1458120000.0
2007-10-24 16:00:00,0.9009,0.9017,0.8974,0.8984,1508400000.0
2007-10-24 17:00:00,0.8985,0.8995,0.8947,0.8994,1508400000.0
2007-10-24 18:00:00,0.8995,0.9,0.898,0.8982,1357560000.0
2007-10-24 19:00:00,0.8983,0.8995,0.8965,0.8971,1156440000.0
2007-10-24 20:00:00,0.8972,0.9007,0.8956,0.9007,1458120000.0
2007-10-24 21:00:00,0.9005,0.9019,0.8996,0.9014,1432980000.0
2007-10-24 22:00:00,0.9015,0.9033,0.9012,0.9028,1282140000.0
2007-10-24 23:00:00,0.9027,0.9033,0.9024,0.903,1106160000.0
2007-10-25 00:00:00,0.9031,0.9039,0.9029,0.9037,1307280000.0
2007-10-25 01:00:00,0.9036,0.9042,0.9015,0.9019,1206720000.0
2007-10-25 02:00:00,0.9018,0.9026,0.9009,0.9011,1307280000.0
2007-10-25 03:00:00,0.9012,0.9033,0.9009,0.903,1257000000.0
2007-10-25 04:00:00,0.9031,0.9041,0.9017,0.9022,1332420000.0
2007-10-25 05:00:00,0.9023,0.903,0.9011,0.9018,1231860000.0
2007-10-25 06:00:00,0.9019,0.9023,0.9009,0.902,1307280000.0
2007-10-25 07:00:00,0.9021,0.9022,0.9015,0.9018,1332420000.0
2007-10-25 08:00:00,0.9017,0.904,0.9015,0.9028,1407840000.0
2007-10-25 09:00:00,0.9029,0.9029,0.9015,0.9021,1407840000.0
2007-10-25 10:00:00,0.9022,0.9035,0.9022,0.9031,1407840000.0
2007-10-25 11:00:00,0.903,0.904,0.9025,0.9037,1307280000.0
2007-10-25 12:00:00,0.9038,0.9058,0.9038,0.9054,1432980000.0
2007-10-25 13:00:00,0.9053,0.9072,0.9047,0.9049,1432980000.0
2007-10-25 14:00:00,0.9048,0.9075,0.9041,0.9072,1483260000.0
2007-10-25 15:00:00,0.907,0.9077,0.9052,0.9062,1483260000.0
2007-10-25 16:00:00,0.906,0.9081,0.9057,0.9067,1432980000.0
2007-10-25 17:00:00,0.9068,0.9073,0.9047,0.9057,1483260000.0
2007-10-25 18:00:00,0.9056,0.9074,0.9045,0.9071,1282140000.0
2007-10-25 19:00:00,0.9069,0.9071,0.9041,0.906,1382700000.0
2007-10-25 20:00:00,0.9059,0.9076,0.905,0.9073,1382700000.0
2007-10-25 21:00:00,0.9074,0.908,0.9066,0.9075,1282140000.0
2007-10-25 22:00:00,0.9074,0.9089,0.9073,0.9087,955320000.0
2007-10-25 23:00:00,0.9086,0.909,0.9081,0.9085,1181580000.0
2007-10-26 00:00:00,0.9083,0.9086,0.9079,0.9081,1307280000.0
2007-10-26 01:00:00,0.9083,0.9084,0.9076,0.9081,1357560000.0
2007-10-26 02:00:00,0.9082,0.9096,0.908,0.9093,1357560000.0
2007-10-26 03:00:00,0.9092,0.9117,0.9091,0.9114,1458120000.0
2007-10-26 04:00:00,0.9115,0.9115,0.9092,0.9099,1508400000.0
2007-10-26 05:00:00,0.9098,0.9111,0.9092,0.9104,1332420000.0
2007-10-26 06:00:00,0.9105,0.9108,0.9102,0.9104,1257000000.0
2007-10-26 07:00:00,0.9105,0.9117,0.9102,0.9117,1156440000.0
2007-10-26 08:00:00,0.9116,0.9126,0.91,0.9121,1483260000.0
2007-10-26 09:00:00,0.9122,0.9132,0.911,0.9131,1407840000.0
2007-10-26 10:00:00,0.9132,0.9143,0.9121,0.9128,1332420000.0
2007-10-26 11:00:00,0.9127,0.9132,0.9112,0.9117,1382700000.0
2007-10-26 12:00:00,0.9118,0.9128,0.9117,0.9123,1257000000.0
2007-10-26 13:00:00,0.9122,0.914,0.912,0.9124,1432980000.0
2007-10-26 14:00:00,0.9125,0.9148,0.912,0.9135,1483260000.0
2007-10-26 15:00:00,0.9136,0.9166,0.9134,0.9164,1483260000.0
2007-10-26 16:00:00,0.9163,0.9171,0.9156,0.9163,1458120000.0
2007-10-26 17:00:00,0.9164,0.9166,0.9157,0.916,1257000000.0
2007-10-26 18:00:00,0.9159,0.9163,0.9151,0.9162,1382700000.0
2007-10-26 19:00:00,0.9163,0.9164,0.9158,0.9164,1106160000.0
2007-10-26 20:00:00,0.9165,0.9176,0.9164,0.9174,1307280000.0
2007-10-26 21:00:00,0.9175,0.918,0.9166,0.918,1055880000.0
2007-10-26 22:00:00,0.9181,0.9186,0.9177,0.9182,1106160000.0
2007-10-29 00:00:00,0.921,0.9214,0.9198,0.9205,1357560000.0
2007-10-29 01:00:00,0.9207,0.9214,0.9199,0.9213,1307280000.0
2007-10-29 02:00:00,0.9214,0.9217,0.9204,0.9215,1257000000.0
2007-10-29 03:00:00,0.9216,0.9226,0.9209,0.9225,1332420000.0
2007-10-29 04:00:00,0.9226,0.9231,0.9221,0.9231,1282140000.0
2007-10-29 05:00:00,0.923,0.9242,0.9225,0.924,1257000000.0
2007-10-29 06:00:00,0.9241,0.9244,0.9234,0.9243,1357560000.0
2007-10-29 07:00:00,0.9242,0.9251,0.924,0.9249,1458120000.0
2007-10-29 08:00:00,0.9248,0.9264,0.9237,0.9257,1508400000.0
2007-10-29 09:00:00,0.9258,0.9271,0.9251,0.9255,1508400000.0
2007-10-29 10:00:00,0.9254,0.9259,0.9245,0.9255,1407840000.0
2007-10-29 11:00:00,0.9256,0.9257,0.9247,0.925,1282140000.0
2007-10-29 12:00:00,0.9251,0.9252,0.9221,0.9228,1382700000.0
2007-10-29 13:00:00,0.9227,0.9229,0.9184,0.919,1483260000.0
2007-10-29 14:00:00,0.9191,0.9213,0.9186,0.9204,1508400000.0
2007-10-29 15:00:00,0.9205,0.9208,0.9188,0.9207,1483260000.0
2007-10-29 16:00:00,0.9206,0.9222,0.9204,0.9209,1357560000.0
2007-10-29 17:00:00,0.921,0.9212,0.9204,0.9206,1131300000.0
2007-10-29 18:00:00,0.9205,0.9212,0.9196,0.9199,1131300000.0
2007-10-29 19:00:00,0.9201,0.9204,0.9187,0.9203,1231860000.0
2007-10-29 20:00:00,0.9204,0.9212,0.9202,0.9209,1055880000.0
2007-10-29 21:00:00,0.9208,0.9213,0.9201,0.9212,1030740000.0
2007-10-29 22:00:00,0.9213,0.9232,0.9207,0.9227,1055880000.0
2007-10-29 23:00:00,0.9228,0.9236,0.9227,0.9231,1156440000.0
2007-10-30 00:00:00,0.9228,0.9229,0.9213,0.9222,1357560000.0
2007-10-30 01:00:00,0.9223,0.9228,0.9192,0.9196,1458120000.0
2007-10-30 02:00:00,0.9197,0.9206,0.9181,0.9188,1458120000.0
2007-10-30 03:00:00,0.9187,0.9196,0.9181,0.919,1458120000.0
2007-10-30 04:00:00,0.9192,0.9196,0.9187,0.9187,1282140000.0
2007-10-30 05:00:00,0.9185,0.919,0.9165,0.9165,1357560000.0
2007-10-30 06:00:00,0.9164,0.917,0.9156,0.9164,1432980000.0
2007-10-30 07:00:00,0.9163,0.9166,0.9146,0.9159,1432980000.0
2007-10-30 08:00:00,0.9158,0.9204,0.9154,0.9194,1458120000.0
2007-10-30 09:00:00,0.9193,0.922,0.9191,0.9211,1508400000.0
2007-10-30 10:00:00,0.9212,0.9213,0.9184,0.9196,1382700000.0
2007-10-30 11:00:00,0.9195,0.9198,0.9188,0.919,1231860000.0
2007-10-30 12:00:00,0.9189,0.9194,0.9174,0.9181,1357560000.0
2007-10-30 13:00:00,0.918,0.9184,0.9171,0.9176,1458120000.0
2007-10-30 14:00:00,0.9177,0.9188,0.9174,0.9178,1357560000.0
2007-10-30 15:00:00,0.9177,0.9217,0.9177,0.9206,1432980000.0
2007-10-30 16:00:00,0.9205,0.9206,0.9183,0.9184,1332420000.0
2007-10-30 17:00:00,0.9185,0.9187,0.9164,0.9184,1458120000.0
2007-10-30 18:00:00,0.9183,0.9197,0.918,0.9187,1131300000.0
2007-10-30 19:00:00,0.9188,0.9199,0.9168,0.9198,1307280000.0
2007-10-30 20:00:00,0.9197,0.9208,0.9191,0.9192,1156440000.0
2007-10-30 21:00:00,0.9191,0.9192,0.918,0.9187,1206720000.0
2007-10-30 22:00:00,0.9185,0.9193,0.9179,0.9187,1156440000.0
2007-10-30 23:00:00,0.9186,0.9209,0.9186,0.9196,1106160000.0
2007-10-31 00:00:00,0.92,0.9204,0.9189,0.9202,1055880000.0
2007-10-31 01:00:00,0.9201,0.9232,0.9201,0.9219,1407840000.0
2007-10-31 02:00:00,0.922,0.9222,0.9208,0.9213,1231860000.0
2007-10-31 03:00:00,0.9214,0.9225,0.9213,0.922,1131300000.0
2007-10-31 04:00:00,0.9221,0.9231,0.9217,0.9226,1432980000.0
2007-10-31 05:00:00,0.9227,0.923,0.9213,0.9213,1055880000.0
2007-10-31 06:00:00,0.9214,0.9216,0.9203,0.9208,1382700000.0
2007-10-31 07:00:00,0.9209,0.9225,0.9203,0.9217,1332420000.0
2007-10-31 08:00:00,0.9219,0.9239,0.9219,0.9233,1458120000.0
2007-10-31 09:00:00,0.923,0.9235,0.9214,0.9216,1432980000.0
2007-10-31 10:00:00,0.9217,0.9227,0.9212,0.9222,1382700000.0
2007-10-31 11:00:00,0.9221,0.9231,0.9217,0.9228,1407840000.0
2007-10-31 12:00:00,0.9227,0.9232,0.922,0.9223,1257000000.0
2007-10-31 13:00:00,0.9222,0.9231,0.9208,0.9213,1432980000.0
2007-10-31 14:00:00,0.9212,0.923,0.9212,0.9222,1407840000.0
2007-10-31 15:00:00,0.9224,0.9233,0.9222,0.9231,1407840000.0
2007-10-31 16:00:00,0.9229,0.9269,0.9229,0.9269,1458120000.0
2007-10-31 17:00:00,0.9268,0.9272,0.9252,0.9253,1483260000.0
2007-10-31 18:00:00,0.9254,0.9269,0.9249,0.926,1332420000.0
2007-10-31 19:00:00,0.9261,0.9336,0.921,0.9336,1508400000.0
2007-10-31 20:00:00,0.9337,0.9337,0.9302,0.9312,1483260000.0
2007-10-31 21:00:00,0.9311,0.9342,0.9307,0.934,1357560000.0
2007-10-31 22:00:00,0.9339,0.9341,0.9307,0.9316,1307280000.0
2007-10-31 23:00:00,0.9315,0.9324,0.9314,0.9317,1357560000.0
2007-11-01 00:00:00,0.9316,0.9327,0.9314,0.9314,1407840000.0
2007-11-01 01:00:00,0.9315,0.9336,0.93,0.9318,1508400000.0
2007-11-01 02:00:00,0.9317,0.9318,0.9288,0.9289,1508400000.0
2007-11-01 03:00:00,0.929,0.9313,0.9288,0.9303,1307280000.0
2007-11-01 04:00:00,0.9302,0.9312,0.9301,0.9309,1282140000.0
2007-11-01 05:00:00,0.9311,0.9314,0.93,0.9304,1407840000.0
2007-11-01 06:00:00,0.9305,0.9313,0.9303,0.9311,1357560000.0
2007-11-01 07:00:00,0.9312,0.9335,0.931,0.9317,1508400000.0
2007-11-01 08:00:00,0.9318,0.9334,0.9303,0.9316,1508400000.0
2007-11-01 09:00:00,0.9314,0.9316,0.9279,0.9291,1483260000.0
2007-11-01 10:00:00,0.929,0.9299,0.9276,0.9289,1407840000.0
2007-11-01 11:00:00,0.9288,0.9312,0.9288,0.9293,1432980000.0
2007-11-01 12:00:00,0.9294,0.9303,0.9283,0.9284,1357560000.0
2007-11-01 13:00:00,0.9283,0.929,0.9214,0.9237,1508400000.0
2007-11-01 14:00:00,0.9238,0.9238,0.9163,0.9189,1508400000.0
2007-11-01 15:00:00,0.9188,0.9195,0.9136,0.9178,1508400000.0
2007-11-01 16:00:00,0.9179,0.9187,0.9161,0.9184,1483260000.0
2007-11-01 17:00:00,0.9185,0.9223,0.918,0.9198,1508400000.0
2007-11-01 18:00:00,0.9197,0.9207,0.9141,0.9143,1508400000.0
2007-11-01 19:00:00,0.9144,0.9189,0.9144,0.9177,1508400000.0
2007-11-01 20:00:00,0.9182,0.9183,0.9129,0.9136,1407840000.0
2007-11-01 21:00:00,0.9137,0.9143,0.9107,0.9121,1407840000.0
2007-11-01 22:00:00,0.912,0.9131,0.9112,0.9123,1357560000.0
2007-11-01 23:00:00,0.9121,0.9143,0.9121,0.9136,1432980000.0
2007-11-02 00:00:00,0.9135,0.9161,0.9135,0.9149,1307280000.0
2007-11-02 01:00:00,0.9152,0.9169,0.9151,0.9163,1357560000.0
2007-11-02 02:00:00,0.9164,0.9168,0.9154,0.9167,1357560000.0
2007-11-02 03:00:00,0.9168,0.9185,0.9161,0.9184,1407840000.0
2007-11-02 04:00:00,0.9185,0.9191,0.9175,0.9187,1382700000.0
2007-11-02 05:00:00,0.9186,0.9192,0.9162,0.9167,1307280000.0
2007-11-02 06:00:00,0.9166,0.9174,0.9149,0.9159,1407840000.0
2007-11-02 07:00:00,0.916,0.9181,0.9153,0.9178,1483260000.0
2007-11-02 08:00:00,0.9179,0.9203,0.9177,0.919,1508400000.0
2007-11-02 09:00:00,0.9191,0.9199,0.9174,0.9191,1483260000.0
2007-11-02 10:00:00,0.9189,0.9219,0.9182,0.919,1508400000.0
2007-11-02 11:00:00,0.9189,0.9198,0.918,0.918,1458120000.0
2007-11-02 12:00:00,0.9181,0.9194,0.9176,0.9185,1458120000.0
2007-11-02 13:00:00,0.9186,0.9255,0.9161,0.9214,1483260000.0
2007-11-02 14:00:00,0.9213,0.9231,0.9142,0.9177,1508400000.0
2007-11-02 15:00:00,0.9175,0.919,0.9138,0.9179,1508400000.0
2007-11-02 16:00:00,0.9178,0.9191,0.9161,0.9178,1508400000.0
2007-11-02 17:00:00,0.9177,0.9226,0.9172,0.9225,1508400000.0
2007-11-02 18:00:00,0.9223,0.9237,0.9214,0.9225,1483260000.0
2007-11-02 19:00:00,0.9226,0.9233,0.919,0.9192,1483260000.0
2007-11-02 20:00:00,0.9195,0.9237,0.9194,0.9229,1508400000.0
2007-11-02 21:00:00,0.9231,0.9241,0.9216,0.9233,1231860000.0
2007-11-02 22:00:00,0.9231,0.9232,0.923,0.9231,50280000.0
2007-11-05 00:00:00,0.9209,0.9217,0.9187,0.919,1357560000.0
2007-11-05 01:00:00,0.9189,0.9197,0.9183,0.9193,1332420000.0
2007-11-05 02:00:00,0.9194,0.9215,0.9193,0.9212,1357560000.0
2007-11-05 03:00:00,0.9213,0.9218,0.9205,0.9207,1307280000.0
2007-11-05 04:00:00,0.9208,0.9209,0.9189,0.92,1382700000.0
2007-11-05 05:00:00,0.9201,0.9215,0.9199,0.9201,1282140000.0
2007-11-05 06:00:00,0.9202,0.9212,0.9198,0.9204,1332420000.0
2007-11-05 07:00:00,0.9205,0.9224,0.9202,0.9214,1206720000.0
2007-11-05 08:00:00,0.9215,0.9219,0.92,0.9203,1407840000.0
2007-11-05 09:00:00,0.9202,0.9202,0.9156,0.9191,1458120000.0
2007-11-05 10:00:00,0.919,0.9202,0.9177,0.9191,1458120000.0
2007-11-05 11:00:00,0.9192,0.9192,0.9162,0.9172,1458120000.0
2007-11-05 12:00:00,0.9171,0.9182,0.9156,0.917,1332420000.0
2007-11-05 13:00:00,0.9171,0.9186,0.9167,0.9184,1382700000.0
2007-11-05 14:00:00,0.9185,0.919,0.9172,0.9183,1483260000.0
2007-11-05 15:00:00,0.9184,0.9206,0.9174,0.9197,1382700000.0
2007-11-05 16:00:00,0.9196,0.9215,0.9195,0.9197,1508400000.0
2007-11-05 17:00:00,0.9198,0.9201,0.9189,0.9194,1407840000.0
2007-11-05 18:00:00,0.9195,0.9206,0.9193,0.9202,1282140000.0
2007-11-05 19:00:00,0.9203,0.9207,0.9193,0.9195,1332420000.0
2007-11-05 20:00:00,0.9196,0.9203,0.9194,0.9196,1156440000.0
2007-11-05 21:00:00,0.9195,0.922,0.9195,0.9204,1382700000.0
2007-11-05 22:00:00,0.9203,0.9207,0.9194,0.9205,1206720000.0
2007-11-05 23:00:00,0.9204,0.9215,0.9201,0.9214,804480000.0
2007-11-06 00:00:00,0.9211,0.9224,0.9204,0.9211,1307280000.0
2007-11-06 01:00:00,0.9213,0.9227,0.9207,0.9221,1382700000.0
2007-11-06 02:00:00,0.9222,0.9234,0.9211,0.9231,1432980000.0
2007-11-06 03:00:00,0.9232,0.9232,0.9215,0.9223,1357560000.0
2007-11-06 04:00:00,0.9222,0.9232,0.922,0.9227,1081020000.0
2007-11-06 05:00:00,0.9228,0.923,0.9221,0.9223,1332420000.0
2007-11-06 06:00:00,0.9224,0.9229,0.9215,0.9228,1332420000.0
2007-11-06 07:00:00,0.9227,0.9235,0.922,0.9226,1382700000.0
2007-11-06 08:00:00,0.9227,0.9249,0.9218,0.9249,1483260000.0
2007-11-06 09:00:00,0.9247,0.9261,0.9247,0.9253,1508400000.0
2007-11-06 10:00:00,0.9252,0.9256,0.9241,0.9254,1483260000.0
2007-11-06 11:00:00,0.9253,0.9253,0.9231,0.9239,1483260000.0
2007-11-06 12:00:00,0.924,0.9264,0.9232,0.9254,1508400000.0
2007-11-06 13:00:00,0.9255,0.9268,0.9247,0.9257,1483260000.0
2007-11-06 14:00:00,0.9258,0.9268,0.9251,0.9265,1407840000.0
2007-11-06 15:00:00,0.9266,0.9267,0.9253,0.9259,1407840000.0
2007-11-06 16:00:00,0.9258,0.9266,0.9242,0.9253,1407840000.0
2007-11-06 17:00:00,0.9254,0.9268,0.9246,0.925,1483260000.0
2007-11-06 18:00:00,0.9249,0.9256,0.9247,0.9256,1005600000.0
2007-11-06 19:00:00,0.9255,0.9266,0.9253,0.9262,980460000.0
2007-11-06 20:00:00,0.926,0.9272,0.9259,0.927,1257000000.0
2007-11-06 21:00:00,0.9271,0.9276,0.9255,0.9276,1055880000.0
2007-11-06 22:00:00,0.9275,0.9292,0.9273,0.9285,1181580000.0
2007-11-06 23:00:00,0.9286,0.9313,0.927,0.9311,1307280000.0
2007-11-07 00:00:00,0.9309,0.9318,0.9302,0.9318,1332420000.0
2007-11-07 01:00:00,0.932,0.9332,0.931,0.9317,1332420000.0
2007-11-07 02:00:00,0.9318,0.933,0.9307,0.9322,1508400000.0
2007-11-07 03:00:00,0.9323,0.9376,0.9323,0.9342,1508400000.0
2007-11-07 04:00:00,0.9339,0.9361,0.9339,0.9349,1432980000.0
2007-11-07 05:00:00,0.935,0.9379,0.9345,0.9372,1458120000.0
2007-11-07 06:00:00,0.9373,0.9381,0.9366,0.9371,1483260000.0
2007-11-07 07:00:00,0.9372,0.9387,0.9357,0.9375,1432980000.0
2007-11-07 08:00:00,0.9377,0.9386,0.9353,0.9357,1508400000.0
2007-11-07 09:00:00,0.9359,0.9373,0.9353,0.9373,1458120000.0
2007-11-07 10:00:00,0.9374,0.9397,0.9354,0.9364,1508400000.0
2007-11-07 11:00:00,0.9365,0.9377,0.9353,0.9357,1508400000.0
2007-11-07 12:00:00,0.9358,0.9379,0.9357,0.9377,1357560000.0
2007-11-07 13:00:00,0.9376,0.9383,0.9365,0.9382,1458120000.0
2007-11-07 14:00:00,0.9381,0.9385,0.9353,0.9362,1508400000.0
2007-11-07 15:00:00,0.9363,0.9383,0.9357,0.9381,1508400000.0
2007-11-07 16:00:00,0.938,0.9398,0.9365,0.9365,1508400000.0
2007-11-07 17:00:00,0.9366,0.9374,0.9342,0.9367,1508400000.0
2007-11-07 18:00:00,0.9366,0.9377,0.9359,0.9364,1458120000.0
2007-11-07 19:00:00,0.9362,0.9363,0.9304,0.9317,1508400000.0
2007-11-07 20:00:00,0.9316,0.9341,0.9301,0.9327,1508400000.0
2007-11-07 21:00:00,0.9326,0.9329,0.9283,0.9288,1508400000.0
2007-11-07 22:00:00,0.929,0.9297,0.9269,0.9278,1407840000.0
2007-11-07 23:00:00,0.9279,0.9279,0.9187,0.9225,1508400000.0
2007-11-08 00:00:00,0.9231,0.9277,0.9225,0.9241,1483260000.0
2007-11-08 01:00:00,0.9242,0.9298,0.924,0.9252,1508400000.0
2007-11-08 02:00:00,0.9251,0.9268,0.9241,0.926,1407840000.0
2007-11-08 03:00:00,0.9258,0.9263,0.9237,0.9256,1508400000.0
2007-11-08 04:00:00,0.9257,0.9262,0.9252,0.9254,1357560000.0
2007-11-08 05:00:00,0.9253,0.9258,0.9234,0.9242,1332420000.0
2007-11-08 06:00:00,0.9243,0.9245,0.9224,0.923,1407840000.0
2007-11-08 07:00:00,0.9229,0.9245,0.9221,0.9223,1458120000.0
2007-11-08 08:00:00,0.9222,0.9247,0.9218,0.9228,1508400000.0
2007-11-08 09:00:00,0.9229,0.9272,0.9225,0.9271,1483260000.0
2007-11-08 10:00:00,0.927,0.9288,0.9259,0.9268,1432980000.0
2007-11-08 11:00:00,0.9267,0.9284,0.9267,0.9275,1432980000.0
2007-11-08 12:00:00,0.9276,0.9331,0.9275,0.9322,1508400000.0
2007-11-08 13:00:00,0.9323,0.9323,0.9277,0.9282,1508400000.0
2007-11-08 14:00:00,0.9281,0.9292,0.9265,0.927,1508400000.0
2007-11-08 15:00:00,0.9271,0.9285,0.926,0.9276,1483260000.0
2007-11-08 16:00:00,0.9275,0.9316,0.9271,0.9287,1508400000.0
2007-11-08 17:00:00,0.9288,0.9299,0.9255,0.9263,1508400000.0
2007-11-08 18:00:00,0.9264,0.9268,0.9233,0.9244,1458120000.0
2007-11-08 19:00:00,0.9245,0.9258,0.9218,0.9251,1483260000.0
2007-11-08 20:00:00,0.925,0.9252,0.9219,0.9235,1458120000.0
2007-11-08 21:00:00,0.9237,0.9288,0.9232,0.9271,1508400000.0
2007-11-08 22:00:00,0.927,0.9279,0.9265,0.9267,1156440000.0
2007-11-08 23:00:00,0.9268,0.9274,0.9261,0.9264,1156440000.0
2007-11-09 00:00:00,0.9265,0.9275,0.9259,0.9267,1231860000.0
2007-11-09 01:00:00,0.9268,0.9296,0.9265,0.929,1432980000.0
2007-11-09 02:00:00,0.9289,0.9319,0.9275,0.928,1483260000.0
2007-11-09 03:00:00,0.9279,0.9282,0.926,0.9274,1458120000.0
2007-11-09 04:00:00,0.9275,0.9296,0.9269,0.9286,1382700000.0
2007-11-09 05:00:00,0.9285,0.9294,0.928,0.9284,1407840000.0
2007-11-09 06:00:00,0.9283,0.9302,0.9271,0.928,1307280000.0
2007-11-09 07:00:00,0.9281,0.9283,0.9251,0.9264,1508400000.0
2007-11-09 08:00:00,0.9265,0.927,0.9254,0.9265,1458120000.0
2007-11-09 09:00:00,0.9264,0.9271,0.9249,0.9266,1458120000.0
2007-11-09 10:00:00,0.9267,0.9269,0.9224,0.9228,1407840000.0
2007-11-09 11:00:00,0.9227,0.9232,0.9163,0.9194,1508400000.0
2007-11-09 12:00:00,0.9195,0.9213,0.9147,0.9162,1508400000.0
2007-11-09 13:00:00,0.9161,0.9196,0.915,0.917,1483260000.0
2007-11-09 14:00:00,0.9171,0.9191,0.9159,0.9164,1508400000.0
2007-11-09 15:00:00,0.9163,0.9193,0.9143,0.9167,1508400000.0
2007-11-09 16:00:00,0.9165,0.9188,0.9138,0.9138,1508400000.0
2007-11-09 17:00:00,0.9139,0.9157,0.9101,0.9141,1508400000.0
2007-11-09 18:00:00,0.9142,0.9152,0.912,0.9136,1508400000.0
2007-11-09 19:00:00,0.9135,0.9141,0.9126,0.9129,1382700000.0
2007-11-09 20:00:00,0.9132,0.9165,0.9131,0.9154,1382700000.0
2007-11-09 21:00:00,0.9155,0.9157,0.9125,0.9127,1357560000.0
2007-11-09 22:00:00,0.9126,0.9131,0.91,0.9115,1156440000.0
2007-11-12 00:00:00,0.9051,0.9088,0.9049,0.9072,1332420000.0
2007-11-12 01:00:00,0.9073,0.9079,0.9024,0.9033,1483260000.0
2007-11-12 02:00:00,0.9034,0.9045,0.9002,0.901,1483260000.0
2007-11-12 03:00:00,0.9009,0.9025,0.8996,0.9023,1432980000.0
2007-11-12 04:00:00,0.9022,0.9024,0.8907,0.8955,1483260000.0
2007-11-12 05:00:00,0.8953,0.8957,0.8914,0.8921,1508400000.0
2007-11-12 06:00:00,0.8923,0.8974,0.8921,0.8966,1483260000.0
2007-11-12 07:00:00,0.8967,0.8968,0.8928,0.8958,1508400000.0
2007-11-12 08:00:00,0.8957,0.9016,0.8933,0.8985,1483260000.0
2007-11-12 09:00:00,0.8987,0.9006,0.8942,0.8943,1508400000.0
2007-11-12 10:00:00,0.8941,0.8956,0.8932,0.8935,1508400000.0
2007-11-12 11:00:00,0.8936,0.894,0.8892,0.8892,1508400000.0
2007-11-12 12:00:00,0.8893,0.8893,0.8829,0.8837,1508400000.0
2007-11-12 13:00:00,0.8835,0.8847,0.8797,0.8828,1508400000.0
2007-11-12 14:00:00,0.8829,0.883,0.8806,0.8807,1458120000.0
2007-11-12 15:00:00,0.8806,0.8846,0.8791,0.8834,1483260000.0
2007-11-12 16:00:00,0.8835,0.8837,0.8788,0.8788,1483260000.0
2007-11-12 17:00:00,0.879,0.8826,0.8789,0.8821,1508400000.0
2007-11-12 18:00:00,0.8822,0.8864,0.8821,0.8852,1432980000.0
2007-11-12 19:00:00,0.8851,0.8862,0.883,0.8832,1407840000.0
2007-11-12 20:00:00,0.8833,0.8848,0.8805,0.8836,1483260000.0
2007-11-12 21:00:00,0.8835,0.8837,0.8762,0.8762,1483260000.0
2007-11-12 22:00:00,0.8761,0.8793,0.8756,0.8757,1458120000.0
2007-11-12 23:00:00,0.8758,0.8811,0.8752,0.8801,1483260000.0
2007-11-13 00:00:00,0.8799,0.8803,0.8775,0.8795,1508400000.0
2007-11-13 01:00:00,0.8798,0.8854,0.878,0.8841,1508400000.0
2007-11-13 02:00:00,0.8842,0.8898,0.8837,0.8893,1508400000.0
2007-11-13 03:00:00,0.8891,0.8899,0.8873,0.888,1508400000.0
2007-11-13 04:00:00,0.8879,0.8887,0.885,0.8862,1483260000.0
2007-11-13 05:00:00,0.886,0.8892,0.8844,0.889,1508400000.0
2007-11-13 06:00:00,0.8891,0.8895,0.8873,0.8879,1407840000.0
2007-11-13 07:00:00,0.8881,0.8911,0.8868,0.8911,1432980000.0
2007-11-13 08:00:00,0.891,0.8926,0.8901,0.8918,1508400000.0
2007-11-13 09:00:00,0.8917,0.8936,0.8889,0.8902,1508400000.0
2007-11-13 10:00:00,0.8901,0.8921,0.8887,0.8891,1458120000.0
2007-11-13 11:00:00,0.8893,0.8915,0.8886,0.8904,1508400000.0
2007-11-13 12:00:00,0.8905,0.8948,0.8905,0.8937,1483260000.0
2007-11-13 13:00:00,0.8936,0.8966,0.8935,0.8965,1483260000.0
2007-11-13 14:00:00,0.8966,0.8969,0.8931,0.8963,1508400000.0
2007-11-13 15:00:00,0.8962,0.8962,0.8926,0.8927,1508400000.0
2007-11-13 16:00:00,0.8928,0.8934,0.8913,0.8915,1508400000.0
2007-11-13 17:00:00,0.8916,0.8919,0.8889,0.8891,1508400000.0
2007-11-13 18:00:00,0.889,0.8892,0.8874,0.8887,1382700000.0
2007-11-13 19:00:00,0.8886,0.8916,0.8883,0.8907,1357560000.0
2007-11-13 20:00:00,0.8908,0.8934,0.8901,0.8921,1382700000.0
2007-11-13 21:00:00,0.892,0.8966,0.8919,0.8966,1483260000.0
2007-11-13 22:00:00,0.8967,0.8974,0.8952,0.8955,1458120000.0
2007-11-13 23:00:00,0.8953,0.9,0.8947,0.8992,1483260000.0
2007-11-14 00:00:00,0.899,0.9013,0.8975,0.8993,1458120000.0
2007-11-14 01:00:00,0.8994,0.9016,0.8987,0.9006,1483260000.0
2007-11-14 02:00:00,0.9005,0.901,0.899,0.9,1508400000.0
2007-11-14 03:00:00,0.9001,0.9028,0.9001,0.9025,1432980000.0
2007-11-14 04:00:00,0.9026,0.9028,0.9017,0.9023,1508400000.0
2007-11-14 05:00:00,0.9025,0.9028,0.9017,0.9024,1307280000.0
2007-11-14 06:00:00,0.9023,0.9035,0.9013,0.9032,1407840000.0
2007-11-14 07:00:00,0.9033,0.9053,0.9031,0.9045,1432980000.0
2007-11-14 08:00:00,0.9046,0.9057,0.9031,0.9041,1508400000.0
2007-11-14 09:00:00,0.9042,0.9046,0.902,0.9035,1508400000.0
2007-11-14 10:00:00,0.9034,0.9051,0.9034,0.9045,1432980000.0
2007-11-14 11:00:00,0.9046,0.9068,0.9044,0.9045,1432980000.0
2007-11-14 12:00:00,0.9044,0.9059,0.8986,0.9003,1508400000.0
2007-11-14 13:00:00,0.9005,0.9022,0.8994,0.9008,1458120000.0
2007-11-14 14:00:00,0.9007,0.9044,0.9006,0.9037,1458120000.0
2007-11-14 15:00:00,0.9035,0.9051,0.9002,0.9008,1508400000.0
2007-11-14 16:00:00,0.9009,0.9024,0.8994,0.9006,1508400000.0
2007-11-14 17:00:00,0.9007,0.9015,0.8986,0.8999,1483260000.0
2007-11-14 18:00:00,0.9,0.9028,0.8997,0.9009,1432980000.0
2007-11-14 19:00:00,0.901,0.9011,0.8975,0.8981,1458120000.0
2007-11-14 20:00:00,0.898,0.902,0.8977,0.9003,1458120000.0
2007-11-14 21:00:00,0.9006,0.9013,0.8952,0.8964,1382700000.0
2007-11-14 22:00:00,0.8965,0.8972,0.8946,0.8949,1357560000.0
2007-11-14 23:00:00,0.8948,0.8959,0.893,0.8955,1332420000.0
2007-11-15 00:00:00,0.8953,0.8963,0.8937,0.8961,1407840000.0
2007-11-15 01:00:00,0.896,0.8969,0.8954,0.8964,1332420000.0
2007-11-15 02:00:00,0.8963,0.8993,0.8962,0.898,1483260000.0
2007-11-15 03:00:00,0.8979,0.8995,0.8976,0.8989,1332420000.0
2007-11-15 04:00:00,0.8988,0.9011,0.8986,0.8999,1257000000.0
2007-11-15 05:00:00,0.8998,0.9,0.8986,0.8999,1231860000.0
2007-11-15 06:00:00,0.8997,0.9001,0.8985,0.8997,1307280000.0
2007-11-15 07:00:00,0.8998,0.9015,0.8993,0.9001,1282140000.0
2007-11-15 08:00:00,0.8999,0.9007,0.8983,0.8987,1357560000.0
2007-11-15 09:00:00,0.8986,0.8996,0.8956,0.8962,1432980000.0
2007-11-15 10:00:00,0.8963,0.8967,0.8929,0.8941,1483260000.0
2007-11-15 11:00:00,0.8942,0.8943,0.8888,0.8901,1508400000.0
2007-11-15 12:00:00,0.8902,0.8938,0.8901,0.8926,1458120000.0
2007-11-15 13:00:00,0.8927,0.8929,0.8909,0.891,1382700000.0
2007-11-15 14:00:00,0.8909,0.8932,0.8884,0.889,1483260000.0
2007-11-15 15:00:00,0.8888,0.8926,0.8882,0.8917,1508400000.0
2007-11-15 16:00:00,0.8915,0.8941,0.8902,0.8911,1458120000.0
2007-11-15 17:00:00,0.8912,0.8928,0.8893,0.892,1508400000.0
2007-11-15 18:00:00,0.8921,0.8925,0.8893,0.89,1483260000.0
2007-11-15 19:00:00,0.8901,0.8907,0.8871,0.8879,1458120000.0
2007-11-15 20:00:00,0.888,0.8883,0.8853,0.8854,1508400000.0
2007-11-15 21:00:00,0.8855,0.8887,0.8854,0.8866,1508400000.0
2007-11-15 22:00:00,0.8865,0.8871,0.8851,0.8856,1081020000.0
2007-11-15 23:00:00,0.8858,0.8863,0.8832,0.8852,1382700000.0
2007-11-16 00:00:00,0.8854,0.8878,0.8844,0.8874,1382700000.0
2007-11-16 01:00:00,0.8875,0.8875,0.8848,0.8857,1382700000.0
2007-11-16 02:00:00,0.8855,0.888,0.8844,0.8861,1432980000.0
2007-11-16 03:00:00,0.886,0.8871,0.884,0.884,1407840000.0
2007-11-16 04:00:00,0.8841,0.8866,0.8815,0.8845,1458120000.0
2007-11-16 05:00:00,0.8844,0.8861,0.8836,0.8854,1282140000.0
2007-11-16 06:00:00,0.8855,0.8861,0.8842,0.8854,1332420000.0
2007-11-16 07:00:00,0.8853,0.887,0.8845,0.8853,1432980000.0
2007-11-16 08:00:00,0.8854,0.8892,0.8853,0.8892,1432980000.0
2007-11-16 09:00:00,0.8891,0.89,0.8861,0.8887,1483260000.0
2007-11-16 10:00:00,0.8886,0.8901,0.8883,0.8887,1432980000.0
2007-11-16 11:00:00,0.8888,0.8888,0.886,0.8874,1508400000.0
2007-11-16 12:00:00,0.8875,0.8887,0.8869,0.8887,1382700000.0
2007-11-16 13:00:00,0.8888,0.8927,0.8886,0.8916,1483260000.0
2007-11-16 14:00:00,0.8915,0.894,0.891,0.8928,1508400000.0
2007-11-16 15:00:00,0.8931,0.8934,0.8896,0.8896,1508400000.0
2007-11-16 16:00:00,0.8897,0.8901,0.8867,0.8881,1508400000.0
2007-11-16 17:00:00,0.8882,0.8915,0.8882,0.8906,1508400000.0
2007-11-16 18:00:00,0.8907,0.8934,0.8902,0.8914,1432980000.0
2007-11-16 19:00:00,0.8915,0.8929,0.891,0.8918,1458120000.0
2007-11-16 20:00:00,0.8919,0.892,0.8891,0.8902,1357560000.0
2007-11-16 21:00:00,0.8903,0.8924,0.8899,0.8917,1382700000.0
2007-11-16 22:00:00,0.8918,0.8934,0.8917,0.8926,829620000.0
2007-11-19 00:00:00,0.894,0.8975,0.894,0.8967,1357560000.0
2007-11-19 01:00:00,0.8969,0.8995,0.8957,0.898,1508400000.0
2007-11-19 02:00:00,0.8978,0.8985,0.8967,0.8978,1357560000.0
2007-11-19 03:00:00,0.8977,0.8979,0.8951,0.8959,1432980000.0
2007-11-19 04:00:00,0.896,0.8961,0.8938,0.8949,1407840000.0
2007-11-19 05:00:00,0.895,0.8952,0.8928,0.8928,1332420000.0
2007-11-19 06:00:00,0.8929,0.8946,0.8926,0.8936,1357560000.0
2007-11-19 07:00:00,0.8937,0.8943,0.8909,0.8919,1332420000.0
2007-11-19 08:00:00,0.8917,0.8924,0.8887,0.8912,1458120000.0
2007-11-19 09:00:00,0.8913,0.8922,0.8903,0.8917,1458120000.0
2007-11-19 10:00:00,0.8916,0.8923,0.8901,0.8904,1483260000.0
2007-11-19 11:00:00,0.8906,0.8918,0.8874,0.8913,1483260000.0
2007-11-19 12:00:00,0.8914,0.8915,0.8897,0.8898,1458120000.0
2007-11-19 13:00:00,0.8899,0.8907,0.8897,0.8906,1332420000.0
2007-11-19 14:00:00,0.8905,0.8919,0.8902,0.8907,1382700000.0
2007-11-19 15:00:00,0.8908,0.891,0.8887,0.8892,1483260000.0
2007-11-19 16:00:00,0.8891,0.8892,0.8851,0.8851,1508400000.0
2007-11-19 17:00:00,0.8852,0.8867,0.8831,0.8833,1508400000.0
2007-11-19 18:00:00,0.8832,0.8859,0.8831,0.8851,1357560000.0
2007-11-19 19:00:00,0.8852,0.8856,0.8827,0.8831,1508400000.0
2007-11-19 20:00:00,0.883,0.8867,0.8828,0.8846,1483260000.0
2007-11-19 21:00:00,0.8851,0.8853,0.8831,0.8842,1407840000.0
2007-11-19 22:00:00,0.8845,0.8847,0.8829,0.8839,1055880000.0
2007-11-19 23:00:00,0.8838,0.8838,0.8802,0.8827,1307280000.0
2007-11-20 00:00:00,0.8826,0.8842,0.8811,0.8822,1432980000.0
2007-11-20 01:00:00,0.8823,0.8828,0.8816,0.8823,1483260000.0
2007-11-20 02:00:00,0.8824,0.8826,0.8787,0.8791,1458120000.0
2007-11-20 03:00:00,0.879,0.879,0.8757,0.8776,1458120000.0
2007-11-20 04:00:00,0.8775,0.8801,0.877,0.8781,1382700000.0
2007-11-20 05:00:00,0.8782,0.8842,0.8775,0.8835,1432980000.0
2007-11-20 06:00:00,0.8834,0.885,0.8814,0.8843,1483260000.0
2007-11-20 07:00:00,0.8841,0.8877,0.884,0.8847,1483260000.0
2007-11-20 08:00:00,0.8848,0.8892,0.8844,0.8876,1508400000.0
2007-11-20 09:00:00,0.8877,0.8912,0.8876,0.8881,1508400000.0
2007-11-20 10:00:00,0.8882,0.8915,0.8859,0.8912,1458120000.0
2007-11-20 11:00:00,0.8911,0.8912,0.8882,0.8887,1382700000.0
2007-11-20 12:00:00,0.8886,0.8904,0.8882,0.8891,1332420000.0
2007-11-20 13:00:00,0.889,0.8894,0.8864,0.8866,1432980000.0
2007-11-20 14:00:00,0.8868,0.8882,0.8861,0.8881,1483260000.0
2007-11-20 15:00:00,0.8883,0.8905,0.888,0.8901,1508400000.0
2007-11-20 16:00:00,0.8902,0.892,0.8892,0.8894,1508400000.0
2007-11-20 17:00:00,0.8895,0.89,0.887,0.8872,1458120000.0
2007-11-20 18:00:00,0.8871,0.8886,0.8862,0.888,1432980000.0
2007-11-20 19:00:00,0.8879,0.8879,0.8845,0.8859,1483260000.0
2007-11-20 20:00:00,0.8858,0.8876,0.8832,0.8862,1508400000.0
2007-11-20 21:00:00,0.886,0.8892,0.8843,0.8881,1508400000.0
2007-11-20 22:00:00,0.888,0.8931,0.8877,0.8923,1382700000.0
2007-11-20 23:00:00,0.8924,0.8951,0.8912,0.8945,1307280000.0
2007-11-21 00:00:00,0.8944,0.8944,0.889,0.8907,1432980000.0
2007-11-21 01:00:00,0.8906,0.8914,0.8879,0.8895,1458120000.0
2007-11-21 02:00:00,0.8896,0.8896,0.8865,0.8884,1332420000.0
2007-11-21 03:00:00,0.8886,0.8886,0.8853,0.8869,1432980000.0
2007-11-21 04:00:00,0.8868,0.8873,0.8865,0.8868,1231860000.0
2007-11-21 05:00:00,0.8869,0.887,0.8839,0.8864,1458120000.0
2007-11-21 06:00:00,0.8865,0.8872,0.8849,0.8853,1508400000.0
2007-11-21 07:00:00,0.8854,0.8867,0.8839,0.8859,1483260000.0
2007-11-21 08:00:00,0.8858,0.8889,0.8826,0.8837,1458120000.0
2007-11-21 09:00:00,0.8838,0.8843,0.8767,0.8808,1508400000.0
2007-11-21 10:00:00,0.8809,0.8815,0.8767,0.8785,1508400000.0
2007-11-21 11:00:00,0.8786,0.8786,0.8651,0.872,1508400000.0
2007-11-21 12:00:00,0.8719,0.873,0.8704,0.872,1483260000.0
2007-11-21 13:00:00,0.8719,0.8742,0.8719,0.8738,1483260000.0
2007-11-21 14:00:00,0.8736,0.8756,0.8707,0.8733,1508400000.0
2007-11-21 15:00:00,0.8732,0.8741,0.8703,0.8728,1508400000.0
2007-11-21 16:00:00,0.8727,0.8728,0.868,0.8686,1508400000.0
2007-11-21 17:00:00,0.8687,0.8709,0.8685,0.8695,1483260000.0
2007-11-21 18:00:00,0.8694,0.8741,0.8687,0.874,1432980000.0
2007-11-21 19:00:00,0.8739,0.8739,0.8709,0.8721,1483260000.0
2007-11-21 20:00:00,0.8723,0.8739,0.872,0.8731,1307280000.0
2007-11-21 21:00:00,0.8732,0.8741,0.8682,0.8687,1458120000.0
2007-11-21 22:00:00,0.8688,0.8715,0.8676,0.8705,1357560000.0
2007-11-21 23:00:00,0.8706,0.8726,0.8706,0.8715,1131300000.0
2007-11-22 00:00:00,0.8714,0.8714,0.8687,0.8688,1131300000.0
2007-11-22 01:00:00,0.8689,0.873,0.8679,0.871,1508400000.0
2007-11-22 02:00:00,0.8709,0.8718,0.8682,0.8715,1458120000.0
2007-11-22 03:00:00,0.8714,0.8731,0.8712,0.8726,1483260000.0
2007-11-22 04:00:00,0.8727,0.8758,0.8726,0.875,1483260000.0
2007-11-22 05:00:00,0.8753,0.8788,0.8748,0.8752,1458120000.0
2007-11-22 06:00:00,0.8753,0.8764,0.8751,0.8762,1307280000.0
2007-11-22 07:00:00,0.8761,0.8762,0.8711,0.8722,1458120000.0
2007-11-22 08:00:00,0.8725,0.8761,0.8721,0.8754,1407840000.0
2007-11-22 09:00:00,0.8753,0.8763,0.8733,0.8744,1432980000.0
2007-11-22 10:00:00,0.8745,0.8748,0.8732,0.8737,1181580000.0
2007-11-22 11:00:00,0.8739,0.8739,0.8717,0.8726,1282140000.0
2007-11-22 12:00:00,0.8727,0.8746,0.8722,0.8727,1206720000.0
2007-11-22 13:00:00,0.8728,0.8734,0.8712,0.8714,1106160000.0
2007-11-22 14:00:00,0.8713,0.8724,0.8712,0.8712,1282140000.0
2007-11-22 15:00:00,0.8713,0.8736,0.8712,0.8727,1382700000.0
2007-11-22 16:00:00,0.8726,0.8747,0.8706,0.8706,1307280000.0
2007-11-22 17:00:00,0.8705,0.8713,0.8693,0.8696,1307280000.0
2007-11-22 18:00:00,0.8698,0.8713,0.8698,0.8703,829620000.0
2007-11-22 19:00:00,0.8704,0.8716,0.8704,0.8713,653640000.0
2007-11-22 20:00:00,0.8712,0.8712,0.8695,0.8702,603360000.0
2007-11-22 21:00:00,0.8701,0.871,0.8695,0.871,703920000.0
2007-11-22 22:00:00,0.8708,0.8718,0.8708,0.8713,1055880000.0
2007-11-22 23:00:00,0.8714,0.8724,0.871,0.8723,1231860000.0
2007-11-23 00:00:00,0.8722,0.8726,0.8715,0.8722,1156440000.0
2007-11-23 01:00:00,0.8723,0.8746,0.8719,0.8745,1432980000.0
2007-11-23 02:00:00,0.8744,0.8777,0.873,0.8769,1458120000.0
2007-11-23 03:00:00,0.877,0.8776,0.8755,0.8762,1382700000.0
2007-11-23 04:00:00,0.8763,0.8772,0.8739,0.8745,1282140000.0
2007-11-23 05:00:00,0.8747,0.8747,0.8732,0.8735,1257000000.0
2007-11-23 06:00:00,0.8734,0.8735,0.8709,0.8731,1407840000.0
2007-11-23 07:00:00,0.8728,0.873,0.8695,0.8704,1382700000.0
2007-11-23 08:00:00,0.8705,0.8711,0.8684,0.8705,1508400000.0
2007-11-23 09:00:00,0.8704,0.8724,0.8688,0.8705,1407840000.0
2007-11-23 10:00:00,0.8706,0.8727,0.8705,0.8725,1407840000.0
2007-11-23 11:00:00,0.8724,0.8737,0.87,0.8701,1483260000.0
2007-11-23 12:00:00,0.87,0.8732,0.8698,0.8726,1382700000.0
2007-11-23 13:00:00,0.8725,0.8732,0.8721,0.8724,1307280000.0
2007-11-23 14:00:00,0.8723,0.873,0.8719,0.8721,1206720000.0
2007-11-23 15:00:00,0.8722,0.873,0.8709,0.8714,1382700000.0
2007-11-23 16:00:00,0.8715,0.8724,0.8706,0.8708,1483260000.0
2007-11-23 17:00:00,0.8707,0.8753,0.8706,0.8741,1458120000.0
2007-11-23 18:00:00,0.874,0.8772,0.8738,0.8757,1432980000.0
2007-11-23 19:00:00,0.8758,0.8762,0.8746,0.875,1030740000.0
2007-11-23 20:00:00,0.8752,0.8756,0.8747,0.8752,754200000.0
2007-11-23 21:00:00,0.8753,0.877,0.8751,0.8769,930180000.0
2007-11-23 22:00:00,0.8768,0.8778,0.8766,0.8775,1206720000.0
2007-11-26 00:00:00,0.878,0.8826,0.878,0.8812,1357560000.0
2007-11-26 01:00:00,0.8811,0.8826,0.8801,0.8818,1307280000.0
2007-11-26 02:00:00,0.8817,0.8822,0.8802,0.8807,1307280000.0
2007-11-26 03:00:00,0.8808,0.8825,0.8805,0.8819,1282140000.0
2007-11-26 04:00:00,0.882,0.8841,0.8819,0.8827,1357560000.0
2007-11-26 05:00:00,0.8826,0.8844,0.8825,0.8837,1332420000.0
2007-11-26 06:00:00,0.8838,0.8846,0.8829,0.8833,1357560000.0
2007-11-26 07:00:00,0.8832,0.8841,0.8817,0.8821,1432980000.0
2007-11-26 08:00:00,0.8822,0.8843,0.8815,0.8841,1407840000.0
2007-11-26 09:00:00,0.8842,0.8862,0.8827,0.8861,1508400000.0
2007-11-26 10:00:00,0.8859,0.8868,0.8851,0.8865,1407840000.0
2007-11-26 11:00:00,0.8864,0.8868,0.8841,0.8856,1458120000.0
2007-11-26 12:00:00,0.8857,0.8865,0.8844,0.8849,1332420000.0
2007-11-26 13:00:00,0.8848,0.8849,0.8806,0.8812,1458120000.0
2007-11-26 14:00:00,0.8813,0.8816,0.8783,0.8797,1458120000.0
2007-11-26 15:00:00,0.8796,0.8802,0.8783,0.8797,1508400000.0
2007-11-26 16:00:00,0.8796,0.8804,0.8762,0.8768,1508400000.0
2007-11-26 17:00:00,0.8769,0.8783,0.875,0.8775,1483260000.0
2007-11-26 18:00:00,0.8777,0.8785,0.8767,0.8776,1407840000.0
2007-11-26 19:00:00,0.8775,0.8778,0.8728,0.8734,1407840000.0
2007-11-26 20:00:00,0.8735,0.8748,0.8726,0.8732,1458120000.0
2007-11-26 21:00:00,0.873,0.8738,0.8666,0.8688,1458120000.0
2007-11-26 22:00:00,0.869,0.8712,0.868,0.8698,1432980000.0
2007-11-26 23:00:00,0.8699,0.8711,0.8684,0.8697,1357560000.0
2007-11-27 00:00:00,0.8698,0.8726,0.8696,0.8718,1382700000.0
2007-11-27 01:00:00,0.8717,0.8731,0.8714,0.8722,1508400000.0
2007-11-27 02:00:00,0.8721,0.8723,0.8714,0.8722,1332420000.0
2007-11-27 03:00:00,0.8721,0.8757,0.8716,0.8755,1357560000.0
2007-11-27 04:00:00,0.8756,0.8812,0.8753,0.8799,1382700000.0
2007-11-27 05:00:00,0.8798,0.8801,0.877,0.8784,1432980000.0
2007-11-27 06:00:00,0.8783,0.8804,0.8768,0.8793,1458120000.0
2007-11-27 07:00:00,0.8794,0.8795,0.8771,0.8772,1458120000.0
2007-11-27 08:00:00,0.8771,0.8786,0.8761,0.8781,1458120000.0
2007-11-27 09:00:00,0.8782,0.8785,0.876,0.8761,1508400000.0
2007-11-27 10:00:00,0.8762,0.8782,0.8757,0.8765,1508400000.0
2007-11-27 11:00:00,0.8766,0.877,0.8751,0.8757,1508400000.0
2007-11-27 12:00:00,0.8758,0.8765,0.8746,0.8761,1483260000.0
2007-11-27 13:00:00,0.8762,0.8765,0.8712,0.8715,1508400000.0
2007-11-27 14:00:00,0.8714,0.8752,0.8711,0.8734,1508400000.0
2007-11-27 15:00:00,0.8735,0.876,0.8723,0.8735,1483260000.0
2007-11-27 16:00:00,0.8734,0.8761,0.8717,0.8754,1508400000.0
2007-11-27 17:00:00,0.8753,0.8757,0.8736,0.8741,1508400000.0
2007-11-27 18:00:00,0.8739,0.8761,0.8727,0.8753,1458120000.0
2007-11-27 19:00:00,0.8752,0.8765,0.8751,0.8753,1307280000.0
2007-11-27 20:00:00,0.8751,0.8751,0.8733,0.8747,1483260000.0
2007-11-27 21:00:00,0.8748,0.8782,0.8741,0.8781,1508400000.0
2007-11-27 22:00:00,0.8779,0.8781,0.8761,0.8773,1307280000.0
2007-11-27 23:00:00,0.8771,0.8778,0.8759,0.8764,1231860000.0
2007-11-28 00:00:00,0.8766,0.8786,0.8765,0.8774,1432980000.0
2007-11-28 01:00:00,0.8773,0.8784,0.8765,0.8766,1382700000.0
2007-11-28 02:00:00,0.8767,0.8773,0.8757,0.8768,1508400000.0
2007-11-28 03:00:00,0.8771,0.8771,0.8742,0.8747,1508400000.0
2007-11-28 04:00:00,0.8746,0.8762,0.874,0.8747,1432980000.0
2007-11-28 05:00:00,0.8748,0.876,0.8747,0.8756,1307280000.0
2007-11-28 06:00:00,0.8757,0.8762,0.8752,0.8755,1332420000.0
2007-11-28 07:00:00,0.8756,0.877,0.8745,0.8748,1307280000.0
2007-11-28 08:00:00,0.8747,0.8749,0.8725,0.8735,1458120000.0
2007-11-28 09:00:00,0.8734,0.875,0.8718,0.8728,1508400000.0
2007-11-28 10:00:00,0.8729,0.8747,0.8728,0.874,1432980000.0
2007-11-28 11:00:00,0.8741,0.8765,0.8739,0.8759,1206720000.0
2007-11-28 12:00:00,0.876,0.8774,0.8755,0.8755,1483260000.0
2007-11-28 13:00:00,0.8756,0.8795,0.8748,0.8784,1483260000.0
2007-11-28 14:00:00,0.8785,0.8833,0.8784,0.8817,1508400000.0
2007-11-28 15:00:00,0.8818,0.8827,0.8814,0.8821,1508400000.0
2007-11-28 16:00:00,0.8819,0.8844,0.8806,0.8829,1508400000.0
2007-11-28 17:00:00,0.8828,0.8835,0.8802,0.8814,1508400000.0
2007-11-28 18:00:00,0.8815,0.8834,0.881,0.8832,1307280000.0
2007-11-28 19:00:00,0.8831,0.8871,0.8827,0.8869,1307280000.0
2007-11-28 20:00:00,0.887,0.8913,0.887,0.8911,1483260000.0
2007-11-28 21:00:00,0.8912,0.8918,0.8886,0.8894,1483260000.0
2007-11-28 22:00:00,0.8893,0.8906,0.8892,0.8895,1257000000.0
2007-11-28 23:00:00,0.8894,0.8902,0.887,0.8876,1181580000.0
2007-11-29 00:00:00,0.8877,0.8884,0.8852,0.8859,1483260000.0
2007-11-29 01:00:00,0.886,0.8864,0.8825,0.8835,1483260000.0
2007-11-29 02:00:00,0.8836,0.8853,0.8817,0.8834,1458120000.0
2007-11-29 03:00:00,0.8835,0.8847,0.8832,0.8838,1407840000.0
2007-11-29 04:00:00,0.8837,0.8839,0.8826,0.8828,1483260000.0
2007-11-29 05:00:00,0.8829,0.8836,0.8802,0.8827,1407840000.0
2007-11-29 06:00:00,0.8828,0.8832,0.8817,0.8825,1407840000.0
2007-11-29 07:00:00,0.8826,0.8836,0.8825,0.8833,1282140000.0
2007-11-29 08:00:00,0.8832,0.886,0.8829,0.8846,1508400000.0
2007-11-29 09:00:00,0.8845,0.885,0.883,0.8841,1458120000.0
2007-11-29 10:00:00,0.8842,0.885,0.8828,0.8838,1407840000.0
2007-11-29 11:00:00,0.8839,0.8847,0.8819,0.8837,1382700000.0
2007-11-29 12:00:00,0.8838,0.8839,0.8802,0.8804,1432980000.0
2007-11-29 13:00:00,0.8802,0.8821,0.8797,0.8817,1332420000.0
2007-11-29 14:00:00,0.8816,0.8824,0.8788,0.8794,1458120000.0
2007-11-29 15:00:00,0.8793,0.8804,0.8774,0.8802,1508400000.0
2007-11-29 16:00:00,0.8803,0.8811,0.8784,0.88,1508400000.0
2007-11-29 17:00:00,0.8799,0.884,0.8799,0.8827,1483260000.0
2007-11-29 18:00:00,0.8828,0.8839,0.8794,0.88,1483260000.0
2007-11-29 19:00:00,0.8802,0.881,0.8794,0.8802,1407840000.0
2007-11-29 20:00:00,0.8803,0.8827,0.8802,0.8826,1407840000.0
2007-11-29 21:00:00,0.8824,0.8825,0.8812,0.8819,1332420000.0
2007-11-29 22:00:00,0.882,0.8822,0.8807,0.8812,879900000.0
2007-11-29 23:00:00,0.881,0.882,0.8807,0.8811,1055880000.0
2007-11-30 00:00:00,0.8812,0.8831,0.8811,0.883,1106160000.0
2007-11-30 01:00:00,0.8829,0.8855,0.8821,0.8854,1483260000.0
2007-11-30 02:00:00,0.8856,0.8872,0.8851,0.8865,1458120000.0
2007-11-30 03:00:00,0.8864,0.8866,0.8838,0.8854,1357560000.0
2007-11-30 04:00:00,0.8855,0.8886,0.8854,0.8866,1432980000.0
2007-11-30 05:00:00,0.8865,0.8881,0.8852,0.8864,1432980000.0
2007-11-30 06:00:00,0.8865,0.887,0.8843,0.886,1458120000.0
2007-11-30 07:00:00,0.8859,0.8862,0.8843,0.8849,1382700000.0
2007-11-30 08:00:00,0.885,0.8872,0.8845,0.8866,1382700000.0
2007-11-30 09:00:00,0.8867,0.8876,0.8854,0.8868,1382700000.0
2007-11-30 10:00:00,0.8867,0.8883,0.8863,0.8878,1432980000.0
2007-11-30 11:00:00,0.8879,0.8891,0.8865,0.8873,1432980000.0
2007-11-30 12:00:00,0.8875,0.8876,0.8855,0.8855,1081020000.0
2007-11-30 13:00:00,0.8856,0.8882,0.8851,0.8869,1458120000.0
2007-11-30 14:00:00,0.8868,0.8886,0.8861,0.8882,1432980000.0
2007-11-30 15:00:00,0.8881,0.8888,0.8873,0.8882,1483260000.0
2007-11-30 16:00:00,0.8881,0.8894,0.8835,0.8843,1483260000.0
2007-11-30 17:00:00,0.8842,0.8864,0.8841,0.8845,1458120000.0
2007-11-30 18:00:00,0.8846,0.8851,0.8815,0.8832,1432980000.0
2007-11-30 19:00:00,0.8833,0.8837,0.8814,0.8816,1332420000.0
2007-11-30 20:00:00,0.8817,0.8822,0.8805,0.882,1307280000.0
2007-11-30 21:00:00,0.8819,0.8831,0.8811,0.883,1231860000.0
2007-11-30 22:00:00,0.8832,0.8851,0.8828,0.8839,1030740000.0
2007-12-03 00:00:00,0.8851,0.8851,0.883,0.8832,1332420000.0
2007-12-03 01:00:00,0.8833,0.8838,0.881,0.8828,1382700000.0
2007-12-03 02:00:00,0.8829,0.883,0.8812,0.8813,1458120000.0
2007-12-03 03:00:00,0.8814,0.8815,0.8788,0.8798,1483260000.0
2007-12-03 04:00:00,0.8797,0.8801,0.8786,0.8789,1357560000.0
2007-12-03 05:00:00,0.879,0.88,0.8785,0.8795,1407840000.0
2007-12-03 06:00:00,0.8796,0.881,0.8794,0.8804,1081020000.0
2007-12-03 07:00:00,0.8806,0.8826,0.8804,0.881,1407840000.0
2007-12-03 08:00:00,0.8811,0.8822,0.8801,0.8813,1432980000.0
2007-12-03 09:00:00,0.8814,0.8815,0.88,0.88,1257000000.0
2007-12-03 10:00:00,0.8801,0.8824,0.88,0.8822,1382700000.0
2007-12-03 11:00:00,0.8823,0.8842,0.8822,0.8825,1357560000.0
2007-12-03 12:00:00,0.8824,0.8829,0.8811,0.8827,1357560000.0
2007-12-03 13:00:00,0.8826,0.8831,0.8818,0.8826,1081020000.0
2007-12-03 14:00:00,0.8827,0.8836,0.8826,0.8828,1458120000.0
2007-12-03 15:00:00,0.8829,0.8831,0.882,0.8828,1407840000.0
2007-12-03 16:00:00,0.8827,0.8841,0.8823,0.8835,1382700000.0
2007-12-03 17:00:00,0.8834,0.8838,0.8819,0.8825,1382700000.0
2007-12-03 18:00:00,0.8824,0.8825,0.8807,0.8814,1257000000.0
2007-12-03 19:00:00,0.8813,0.8815,0.8805,0.8805,980460000.0
2007-12-03 20:00:00,0.8807,0.8817,0.8807,0.8814,1030740000.0
2007-12-03 21:00:00,0.8813,0.8814,0.8799,0.8802,1005600000.0
2007-12-03 22:00:00,0.8801,0.8806,0.8795,0.8806,1131300000.0
2007-12-03 23:00:00,0.88,0.8806,0.8798,0.8802,1030740000.0
2007-12-04 00:00:00,0.8803,0.8811,0.8801,0.8809,1106160000.0
2007-12-04 01:00:00,0.881,0.881,0.8745,0.8757,1432980000.0
2007-12-04 02:00:00,0.8756,0.8756,0.8728,0.8742,1407840000.0
2007-12-04 03:00:00,0.8741,0.8753,0.8735,0.8737,1081020000.0
2007-12-04 04:00:00,0.8736,0.8755,0.8733,0.8753,1181580000.0
2007-12-04 05:00:00,0.8752,0.8759,0.8741,0.8741,1407840000.0
2007-12-04 06:00:00,0.874,0.8756,0.8738,0.8756,1282140000.0
2007-12-04 07:00:00,0.8755,0.8763,0.8746,0.8755,1332420000.0
2007-12-04 08:00:00,0.8756,0.8763,0.8731,0.875,1458120000.0
2007-12-04 09:00:00,0.8749,0.8757,0.8732,0.8744,1382700000.0
2007-12-04 10:00:00,0.8745,0.8748,0.873,0.8741,1357560000.0
2007-12-04 11:00:00,0.8742,0.8755,0.8732,0.8755,1257000000.0
2007-12-04 12:00:00,0.8754,0.8763,0.8745,0.8753,1307280000.0
2007-12-04 13:00:00,0.8752,0.8759,0.8748,0.8754,1407840000.0
2007-12-04 14:00:00,0.8752,0.8764,0.8749,0.876,1432980000.0
2007-12-04 15:00:00,0.8757,0.8757,0.8711,0.8714,1508400000.0
2007-12-04 16:00:00,0.8713,0.8748,0.8709,0.8741,1483260000.0
2007-12-04 17:00:00,0.8742,0.8744,0.8721,0.8723,1407840000.0
2007-12-04 18:00:00,0.8724,0.8738,0.8716,0.8735,1231860000.0
2007-12-04 19:00:00,0.8736,0.8741,0.8727,0.8741,1030740000.0
2007-12-04 20:00:00,0.874,0.8742,0.8732,0.8733,1206720000.0
2007-12-04 21:00:00,0.8734,0.8739,0.8728,0.8731,1106160000.0
2007-12-04 22:00:00,0.8729,0.8742,0.8728,0.8736,1055880000.0
2007-12-04 23:00:00,0.8737,0.8744,0.8695,0.8714,1181580000.0
2007-12-05 00:00:00,0.8716,0.8734,0.8714,0.8721,1432980000.0
2007-12-05 01:00:00,0.872,0.873,0.8686,0.8687,1407840000.0
2007-12-05 02:00:00,0.8688,0.8702,0.8675,0.8687,1508400000.0
2007-12-05 03:00:00,0.8686,0.8707,0.8684,0.8701,1357560000.0
2007-12-05 04:00:00,0.8702,0.8716,0.8698,0.8715,1407840000.0
2007-12-05 05:00:00,0.8716,0.8718,0.8703,0.8703,1382700000.0
2007-12-05 06:00:00,0.8704,0.871,0.8695,0.8703,1382700000.0
2007-12-05 07:00:00,0.8702,0.8713,0.8692,0.8706,1407840000.0
2007-12-05 08:00:00,0.8705,0.8716,0.87,0.8704,1407840000.0
2007-12-05 09:00:00,0.8705,0.8705,0.8685,0.8689,1483260000.0
2007-12-05 10:00:00,0.869,0.8703,0.8685,0.8685,1458120000.0
2007-12-05 11:00:00,0.8684,0.8689,0.8673,0.8688,1483260000.0
2007-12-05 12:00:00,0.8687,0.8696,0.8677,0.8678,1407840000.0
2007-12-05 13:00:00,0.8679,0.8681,0.8667,0.8676,1332420000.0
2007-12-05 14:00:00,0.8677,0.871,0.8659,0.8703,1508400000.0
2007-12-05 15:00:00,0.8702,0.8717,0.8695,0.8697,1483260000.0
2007-12-05 16:00:00,0.8698,0.8706,0.8688,0.8694,1432980000.0
2007-12-05 17:00:00,0.8695,0.8726,0.8695,0.8706,1432980000.0
2007-12-05 18:00:00,0.8707,0.8734,0.8705,0.8714,1307280000.0
2007-12-05 19:00:00,0.8713,0.8726,0.8704,0.8724,1332420000.0
2007-12-05 20:00:00,0.8722,0.8724,0.8693,0.8694,1382700000.0
2007-12-05 21:00:00,0.8693,0.8714,0.8693,0.8699,1382700000.0
2007-12-05 22:00:00,0.87,0.8701,0.8691,0.8698,1307280000.0
2007-12-05 23:00:00,0.8699,0.8712,0.8692,0.8703,1382700000.0
2007-12-06 00:00:00,0.8704,0.8721,0.8704,0.8708,1332420000.0
2007-12-06 01:00:00,0.8709,0.873,0.8703,0.872,1407840000.0
2007-12-06 02:00:00,0.8722,0.8743,0.8719,0.8723,1382700000.0
2007-12-06 03:00:00,0.8722,0.8724,0.8706,0.8721,1382700000.0
2007-12-06 04:00:00,0.8722,0.8732,0.8721,0.8728,1458120000.0
2007-12-06 05:00:00,0.8727,0.8741,0.8724,0.8732,1282140000.0
2007-12-06 06:00:00,0.8733,0.8736,0.8726,0.8727,1131300000.0
2007-12-06 07:00:00,0.8729,0.874,0.8726,0.8736,1257000000.0
2007-12-06 08:00:00,0.8737,0.8746,0.8725,0.873,1483260000.0
2007-12-06 09:00:00,0.8731,0.8731,0.8712,0.8713,1432980000.0
2007-12-06 10:00:00,0.8714,0.8718,0.8704,0.8706,1357560000.0
2007-12-06 11:00:00,0.8705,0.8721,0.8703,0.8714,1332420000.0
2007-12-06 12:00:00,0.8715,0.8721,0.8702,0.871,1332420000.0
2007-12-06 13:00:00,0.8709,0.871,0.8689,0.8704,1458120000.0
2007-12-06 14:00:00,0.8703,0.8728,0.8698,0.8718,1332420000.0
2007-12-06 15:00:00,0.8719,0.8723,0.8706,0.8714,1432980000.0
2007-12-06 16:00:00,0.8715,0.8735,0.8711,0.8716,1432980000.0
2007-12-06 17:00:00,0.8717,0.8731,0.8711,0.8728,1382700000.0
2007-12-06 18:00:00,0.8727,0.8752,0.8725,0.8752,1282140000.0
2007-12-06 19:00:00,0.8751,0.8761,0.8737,0.8742,1282140000.0
2007-12-06 20:00:00,0.8741,0.8772,0.8739,0.8772,1206720000.0
2007-12-06 21:00:00,0.8771,0.8781,0.8769,0.8777,1206720000.0
2007-12-06 22:00:00,0.8778,0.8788,0.8777,0.8787,1231860000.0
2007-12-06 23:00:00,0.8788,0.8795,0.878,0.8786,1231860000.0
2007-12-07 00:00:00,0.8787,0.8794,0.878,0.8793,1206720000.0
2007-12-07 01:00:00,0.8794,0.8794,0.8775,0.878,1357560000.0
2007-12-07 02:00:00,0.8781,0.8787,0.8769,0.8769,1282140000.0
2007-12-07 03:00:00,0.8768,0.8779,0.876,0.8773,1206720000.0
2007-12-07 04:00:00,0.8774,0.8788,0.8773,0.8784,1106160000.0
2007-12-07 05:00:00,0.8786,0.8786,0.8772,0.8773,1382700000.0
2007-12-07 06:00:00,0.8774,0.8779,0.877,0.8779,1206720000.0
2007-12-07 07:00:00,0.878,0.8785,0.8761,0.8772,1483260000.0
2007-12-07 08:00:00,0.8771,0.878,0.876,0.8767,1382700000.0
2007-12-07 09:00:00,0.8766,0.8773,0.8761,0.8764,1357560000.0
2007-12-07 10:00:00,0.8763,0.8769,0.8744,0.875,1382700000.0
2007-12-07 11:00:00,0.8753,0.8754,0.8742,0.8745,1307280000.0
2007-12-07 12:00:00,0.8744,0.8752,0.8741,0.8751,1231860000.0
2007-12-07 13:00:00,0.8752,0.8766,0.8749,0.8762,1156440000.0
2007-12-07 14:00:00,0.8763,0.8826,0.8761,0.8815,1508400000.0
2007-12-07 15:00:00,0.8816,0.8818,0.8801,0.8811,1483260000.0
2007-12-07 16:00:00,0.881,0.8811,0.8784,0.8791,1458120000.0
2007-12-07 17:00:00,0.8792,0.8809,0.8789,0.8805,1407840000.0
2007-12-07 18:00:00,0.8804,0.8804,0.8768,0.8769,1307280000.0
2007-12-07 19:00:00,0.877,0.8779,0.8765,0.8776,1055880000.0
2007-12-07 20:00:00,0.8775,0.8785,0.8772,0.8772,1181580000.0
2007-12-07 21:00:00,0.8775,0.8777,0.8761,0.8772,1432980000.0
2007-12-07 22:00:00,0.8771,0.8774,0.8759,0.876,1307280000.0
2007-12-10 00:00:00,0.8756,0.8763,0.8741,0.8761,1231860000.0
2007-12-10 01:00:00,0.876,0.8762,0.8748,0.8748,1106160000.0
2007-12-10 02:00:00,0.8749,0.8756,0.8742,0.8755,1282140000.0
2007-12-10 03:00:00,0.8756,0.8764,0.8748,0.876,1307280000.0
2007-12-10 04:00:00,0.8759,0.876,0.8753,0.8758,1332420000.0
2007-12-10 05:00:00,0.8756,0.8763,0.8755,0.8762,1332420000.0
2007-12-10 06:00:00,0.8761,0.8779,0.876,0.877,1382700000.0
2007-12-10 07:00:00,0.8771,0.8777,0.8761,0.8777,1332420000.0
2007-12-10 08:00:00,0.8778,0.8784,0.8771,0.878,1382700000.0
2007-12-10 09:00:00,0.8779,0.8798,0.8778,0.8798,1432980000.0
2007-12-10 10:00:00,0.8797,0.8804,0.8787,0.88,1458120000.0
2007-12-10 11:00:00,0.8799,0.8811,0.8799,0.8804,1257000000.0
2007-12-10 12:00:00,0.8806,0.8815,0.8794,0.8794,1407840000.0
2007-12-10 13:00:00,0.8795,0.8805,0.8785,0.8801,1458120000.0
2007-12-10 14:00:00,0.8802,0.8814,0.8793,0.8798,1407840000.0
2007-12-10 15:00:00,0.8797,0.8803,0.8785,0.8803,1382700000.0
2007-12-10 16:00:00,0.8802,0.8825,0.8798,0.8824,1357560000.0
2007-12-10 17:00:00,0.8823,0.8838,0.882,0.8827,1508400000.0
2007-12-10 18:00:00,0.8826,0.8839,0.8821,0.8837,1106160000.0
2007-12-10 19:00:00,0.8836,0.8842,0.883,0.8839,1030740000.0
2007-12-10 20:00:00,0.8838,0.8842,0.8836,0.8841,955320000.0
2007-12-10 21:00:00,0.884,0.885,0.884,0.8847,1257000000.0
2007-12-10 22:00:00,0.8846,0.8859,0.8843,0.8847,1206720000.0
2007-12-10 23:00:00,0.8848,0.8867,0.8848,0.8862,1407840000.0
2007-12-11 00:00:00,0.886,0.8863,0.8849,0.8852,1257000000.0
2007-12-11 01:00:00,0.8853,0.8859,0.8844,0.8859,1282140000.0
2007-12-11 02:00:00,0.8858,0.8879,0.8858,0.8876,1382700000.0
2007-12-11 03:00:00,0.8877,0.8887,0.8866,0.8878,1332420000.0
2007-12-11 04:00:00,0.8877,0.8888,0.8874,0.8884,1131300000.0
2007-12-11 05:00:00,0.8885,0.8886,0.8877,0.8884,1382700000.0
2007-12-11 06:00:00,0.8885,0.8888,0.8867,0.887,1282140000.0
2007-12-11 07:00:00,0.8869,0.8876,0.8867,0.8871,1206720000.0
2007-12-11 08:00:00,0.887,0.8887,0.8858,0.887,1458120000.0
2007-12-11 09:00:00,0.8869,0.8874,0.8858,0.8864,1508400000.0
2007-12-11 10:00:00,0.8866,0.8874,0.8856,0.8866,1257000000.0
2007-12-11 11:00:00,0.8865,0.8868,0.8846,0.8854,1307280000.0
2007-12-11 12:00:00,0.8853,0.8854,0.8835,0.8838,1282140000.0
2007-12-11 13:00:00,0.8839,0.8848,0.8826,0.8845,1382700000.0
2007-12-11 14:00:00,0.8846,0.8864,0.8844,0.8863,1432980000.0
2007-12-11 15:00:00,0.8862,0.8876,0.8861,0.8871,1432980000.0
2007-12-11 16:00:00,0.8872,0.8874,0.8837,0.8844,1508400000.0
2007-12-11 17:00:00,0.8845,0.8867,0.8845,0.8864,1407840000.0
2007-12-11 18:00:00,0.8863,0.8881,0.8862,0.8877,1081020000.0
2007-12-11 19:00:00,0.8875,0.888,0.8873,0.8879,1131300000.0
2007-12-11 20:00:00,0.8878,0.8895,0.8738,0.8775,1508400000.0
2007-12-11 21:00:00,0.8774,0.8775,0.871,0.8723,1508400000.0
2007-12-11 22:00:00,0.8724,0.8744,0.871,0.8732,1407840000.0
2007-12-11 23:00:00,0.873,0.8756,0.8724,0.8742,1382700000.0
2007-12-12 00:00:00,0.8743,0.8771,0.8739,0.8767,1231860000.0
2007-12-12 01:00:00,0.8766,0.8783,0.8763,0.8767,1432980000.0
2007-12-12 02:00:00,0.8768,0.877,0.876,0.8761,1282140000.0
2007-12-12 03:00:00,0.8762,0.877,0.8752,0.8758,1282140000.0
2007-12-12 04:00:00,0.8757,0.8762,0.8754,0.8755,1081020000.0
2007-12-12 05:00:00,0.8756,0.876,0.8747,0.8758,1332420000.0
2007-12-12 06:00:00,0.8759,0.878,0.8756,0.8773,1357560000.0
2007-12-12 07:00:00,0.8772,0.8783,0.8767,0.8774,1231860000.0
2007-12-12 08:00:00,0.8775,0.8817,0.8775,0.8813,1382700000.0
2007-12-12 09:00:00,0.8814,0.8814,0.8798,0.8805,1407840000.0
2007-12-12 10:00:00,0.8806,0.8815,0.8802,0.8807,1257000000.0
2007-12-12 11:00:00,0.8808,0.8844,0.8806,0.8833,1307280000.0
2007-12-12 12:00:00,0.8834,0.884,0.8818,0.8818,1332420000.0
2007-12-12 13:00:00,0.8819,0.8832,0.8818,0.8819,1181580000.0
2007-12-12 14:00:00,0.8818,0.8851,0.881,0.8849,1508400000.0
2007-12-12 15:00:00,0.8851,0.8906,0.885,0.8874,1508400000.0
2007-12-12 16:00:00,0.8875,0.8876,0.8837,0.885,1508400000.0
2007-12-12 17:00:00,0.8851,0.8859,0.8845,0.8854,1458120000.0
2007-12-12 18:00:00,0.8855,0.8856,0.8802,0.8812,1382700000.0
2007-12-12 19:00:00,0.8813,0.884,0.8806,0.8836,1382700000.0
2007-12-12 20:00:00,0.8835,0.8855,0.8824,0.8831,1432980000.0
2007-12-12 21:00:00,0.8835,0.8836,0.8787,0.8818,1483260000.0
2007-12-12 22:00:00,0.8817,0.8834,0.8814,0.8827,1206720000.0
2007-12-12 23:00:00,0.8829,0.8854,0.8829,0.8834,1282140000.0
2007-12-13 00:00:00,0.8839,0.8849,0.8835,0.8849,1206720000.0
2007-12-13 01:00:00,0.8848,0.8868,0.8823,0.8827,1407840000.0
2007-12-13 02:00:00,0.8826,0.883,0.8809,0.8811,1407840000.0
2007-12-13 03:00:00,0.8812,0.8828,0.8809,0.8826,1357560000.0
2007-12-13 04:00:00,0.8825,0.8843,0.8823,0.884,1156440000.0
2007-12-13 05:00:00,0.8841,0.8841,0.8818,0.8824,1282140000.0
2007-12-13 06:00:00,0.8823,0.883,0.8818,0.8821,1231860000.0
2007-12-13 07:00:00,0.8823,0.8832,0.8811,0.8816,1332420000.0
2007-12-13 08:00:00,0.8814,0.8822,0.8801,0.8809,1382700000.0
2007-12-13 09:00:00,0.8808,0.8822,0.8788,0.8818,1483260000.0
2007-12-13 10:00:00,0.8819,0.8822,0.8801,0.8812,1357560000.0
2007-12-13 11:00:00,0.8813,0.8816,0.8793,0.8802,1382700000.0
2007-12-13 12:00:00,0.8801,0.8809,0.8799,0.8802,1181580000.0
2007-12-13 13:00:00,0.8801,0.8804,0.878,0.8785,1407840000.0
2007-12-13 14:00:00,0.8784,0.8802,0.8777,0.8794,1483260000.0
2007-12-13 15:00:00,0.8796,0.8803,0.8771,0.8771,1483260000.0
2007-12-13 16:00:00,0.877,0.879,0.8754,0.876,1508400000.0
2007-12-13 17:00:00,0.8761,0.8763,0.874,0.8743,1483260000.0
2007-12-13 18:00:00,0.8742,0.8749,0.8733,0.8738,1282140000.0
2007-12-13 19:00:00,0.874,0.8762,0.8738,0.8753,1382700000.0
2007-12-13 20:00:00,0.8752,0.8776,0.8752,0.8753,1382700000.0
2007-12-13 21:00:00,0.8752,0.8771,0.8737,0.8759,1257000000.0
2007-12-13 22:00:00,0.8757,0.8763,0.8751,0.8759,1156440000.0
2007-12-13 23:00:00,0.8758,0.8767,0.8758,0.8765,1081020000.0
2007-12-14 00:00:00,0.8767,0.8788,0.8767,0.878,1357560000.0
2007-12-14 01:00:00,0.8781,0.8787,0.8774,0.8776,1407840000.0
2007-12-14 02:00:00,0.8777,0.8786,0.8774,0.878,1257000000.0
2007-12-14 03:00:00,0.8779,0.8785,0.8771,0.8775,1357560000.0
2007-12-14 04:00:00,0.8774,0.8785,0.8773,0.8773,1257000000.0
2007-12-14 05:00:00,0.8774,0.8775,0.8758,0.8765,1357560000.0
2007-12-14 06:00:00,0.8767,0.8781,0.8765,0.8779,1307280000.0
2007-12-14 07:00:00,0.8778,0.8792,0.8771,0.8774,1458120000.0
2007-12-14 08:00:00,0.8773,0.8781,0.8761,0.8767,1458120000.0
2007-12-14 09:00:00,0.8768,0.8769,0.8758,0.8765,1407840000.0
2007-12-14 10:00:00,0.8766,0.8766,0.8729,0.8734,1483260000.0
2007-12-14 11:00:00,0.8732,0.8735,0.8711,0.8727,1357560000.0
2007-12-14 12:00:00,0.8728,0.8733,0.8682,0.8699,1432980000.0
2007-12-14 13:00:00,0.87,0.8706,0.8676,0.8686,1432980000.0
2007-12-14 14:00:00,0.8687,0.8706,0.8639,0.865,1508400000.0
2007-12-14 15:00:00,0.8649,0.8658,0.8604,0.8617,1508400000.0
2007-12-14 16:00:00,0.8616,0.8639,0.8612,0.8633,1508400000.0
2007-12-14 17:00:00,0.8634,0.8645,0.8617,0.8618,1508400000.0
2007-12-14 18:00:00,0.8619,0.8628,0.8611,0.8627,1382700000.0
2007-12-14 19:00:00,0.8628,0.8638,0.862,0.8628,1231860000.0
2007-12-14 20:00:00,0.8627,0.8632,0.8612,0.8619,1081020000.0
2007-12-14 21:00:00,0.8618,0.8618,0.8606,0.8614,905040000.0
2007-12-14 22:00:00,0.8613,0.8615,0.8603,0.8605,905040000.0
2007-12-17 00:00:00,0.8632,0.8635,0.8615,0.8627,1407840000.0
2007-12-17 01:00:00,0.8629,0.8648,0.862,0.8644,1357560000.0
2007-12-17 02:00:00,0.8645,0.8649,0.8636,0.8638,1432980000.0
2007-12-17 03:00:00,0.8637,0.864,0.862,0.8635,1332420000.0
2007-12-17 04:00:00,0.8636,0.8645,0.8634,0.8638,1181580000.0
2007-12-17 05:00:00,0.8637,0.8639,0.8616,0.8616,1106160000.0
2007-12-17 06:00:00,0.8617,0.8626,0.8605,0.8611,1432980000.0
2007-12-17 07:00:00,0.861,0.8611,0.8585,0.8588,1458120000.0
2007-12-17 08:00:00,0.8589,0.8606,0.8587,0.8596,1483260000.0
2007-12-17 09:00:00,0.8597,0.8597,0.8575,0.8586,1508400000.0
2007-12-17 10:00:00,0.8585,0.8585,0.8558,0.8559,1483260000.0
2007-12-17 11:00:00,0.856,0.8585,0.8557,0.8577,1382700000.0
2007-12-17 12:00:00,0.8576,0.8595,0.8565,0.8588,1407840000.0
2007-12-17 13:00:00,0.8587,0.8605,0.8576,0.8577,1382700000.0
2007-12-17 14:00:00,0.8578,0.8596,0.857,0.8592,1432980000.0
2007-12-17 15:00:00,0.8591,0.8591,0.8569,0.857,1483260000.0
2007-12-17 16:00:00,0.8571,0.8587,0.8567,0.8576,1508400000.0
2007-12-17 17:00:00,0.8575,0.8577,0.8565,0.8567,1382700000.0
2007-12-17 18:00:00,0.8566,0.8588,0.856,0.8586,1282140000.0
2007-12-17 19:00:00,0.8587,0.8588,0.8569,0.8575,1181580000.0
2007-12-17 20:00:00,0.8576,0.8587,0.8576,0.8579,1106160000.0
2007-12-17 21:00:00,0.858,0.8582,0.8563,0.8564,1282140000.0
2007-12-17 22:00:00,0.8563,0.8575,0.8562,0.8571,1206720000.0
2007-12-17 23:00:00,0.857,0.8586,0.8565,0.8585,1257000000.0
2007-12-18 00:00:00,0.8584,0.8584,0.8566,0.8579,1206720000.0
2007-12-18 01:00:00,0.8577,0.8599,0.8569,0.8592,1407840000.0
2007-12-18 02:00:00,0.8593,0.8593,0.8571,0.8584,1282140000.0
2007-12-18 03:00:00,0.8585,0.859,0.8579,0.8582,1081020000.0
2007-12-18 04:00:00,0.8581,0.8613,0.858,0.8603,1357560000.0
2007-12-18 05:00:00,0.8602,0.8603,0.8584,0.8592,1181580000.0
2007-12-18 06:00:00,0.8591,0.8596,0.858,0.8589,1257000000.0
2007-12-18 07:00:00,0.8588,0.8608,0.8583,0.86,1206720000.0
2007-12-18 08:00:00,0.8599,0.8606,0.8587,0.8606,1307280000.0
2007-12-18 09:00:00,0.8605,0.8605,0.8587,0.8596,1357560000.0
2007-12-18 10:00:00,0.8598,0.8612,0.8595,0.8597,1206720000.0
2007-12-18 11:00:00,0.8596,0.8609,0.8593,0.8607,1407840000.0
2007-12-18 12:00:00,0.8606,0.863,0.8606,0.8618,1407840000.0
2007-12-18 13:00:00,0.8617,0.8635,0.8613,0.8631,1307280000.0
2007-12-18 14:00:00,0.8632,0.8639,0.8619,0.8627,1407840000.0
2007-12-18 15:00:00,0.8629,0.8642,0.8627,0.8634,1432980000.0
2007-12-18 16:00:00,0.8632,0.8634,0.8596,0.86,1407840000.0
2007-12-18 17:00:00,0.8601,0.8603,0.8551,0.8555,1458120000.0
2007-12-18 18:00:00,0.8556,0.8585,0.8552,0.858,1357560000.0
2007-12-18 19:00:00,0.8579,0.8586,0.8575,0.8578,1282140000.0
2007-12-18 20:00:00,0.8579,0.86,0.8575,0.8583,1357560000.0
2007-12-18 21:00:00,0.8584,0.8607,0.8581,0.8594,1257000000.0
2007-12-18 22:00:00,0.8595,0.8611,0.8594,0.8602,1131300000.0
2007-12-18 23:00:00,0.8601,0.8615,0.8596,0.8611,1055880000.0
2007-12-19 00:00:00,0.8616,0.8616,0.8607,0.8616,1382700000.0
2007-12-19 01:00:00,0.8615,0.8618,0.8606,0.8616,1257000000.0
2007-12-19 02:00:00,0.8615,0.8615,0.8602,0.8607,1282140000.0
2007-12-19 03:00:00,0.8609,0.8623,0.8607,0.8622,1432980000.0
2007-12-19 04:00:00,0.8624,0.8632,0.8622,0.8623,1257000000.0
2007-12-19 05:00:00,0.8622,0.8635,0.8622,0.8627,1407840000.0
2007-12-19 06:00:00,0.8626,0.8632,0.862,0.8624,1282140000.0
2007-12-19 07:00:00,0.8625,0.8626,0.8604,0.8606,1382700000.0
2007-12-19 08:00:00,0.8605,0.8613,0.8599,0.8606,1483260000.0
2007-12-19 09:00:00,0.8608,0.8621,0.8603,0.8617,1483260000.0
2007-12-19 10:00:00,0.8616,0.8627,0.8609,0.8619,1432980000.0
2007-12-19 11:00:00,0.862,0.862,0.8607,0.8614,1206720000.0
2007-12-19 12:00:00,0.8613,0.8614,0.8598,0.8598,1257000000.0
2007-12-19 13:00:00,0.8599,0.8613,0.8596,0.8603,1307280000.0
2007-12-19 14:00:00,0.8604,0.8605,0.8594,0.8601,1307280000.0
2007-12-19 15:00:00,0.86,0.8617,0.86,0.8611,1458120000.0
2007-12-19 16:00:00,0.861,0.8617,0.8586,0.8589,1407840000.0
2007-12-19 17:00:00,0.859,0.8595,0.8557,0.8564,1508400000.0
2007-12-19 18:00:00,0.8565,0.8588,0.8564,0.8582,1382700000.0
2007-12-19 19:00:00,0.8581,0.8582,0.8576,0.8578,905040000.0
2007-12-19 20:00:00,0.8579,0.8599,0.8578,0.8586,1106160000.0
2007-12-19 21:00:00,0.8585,0.8594,0.8584,0.8589,1131300000.0
2007-12-19 22:00:00,0.8588,0.8595,0.8581,0.8589,1181580000.0
2007-12-19 23:00:00,0.8588,0.8591,0.8582,0.8583,854760000.0
2007-12-20 00:00:00,0.8584,0.8585,0.8579,0.8583,1156440000.0
2007-12-20 01:00:00,0.8582,0.8598,0.8582,0.8593,1231860000.0
2007-12-20 02:00:00,0.8594,0.8598,0.8584,0.8597,1181580000.0
2007-12-20 03:00:00,0.8599,0.8602,0.8594,0.8602,1106160000.0
2007-12-20 04:00:00,0.8601,0.8603,0.8594,0.8598,955320000.0
2007-12-20 05:00:00,0.8597,0.8598,0.8578,0.8578,1055880000.0
2007-12-20 06:00:00,0.8579,0.8586,0.8573,0.8582,1081020000.0
2007-12-20 07:00:00,0.8583,0.8591,0.858,0.8586,1081020000.0
2007-12-20 08:00:00,0.8587,0.8595,0.8585,0.8591,1181580000.0
2007-12-20 09:00:00,0.8592,0.8594,0.8587,0.8591,1181580000.0
2007-12-20 10:00:00,0.8592,0.8599,0.8588,0.8597,1131300000.0
2007-12-20 11:00:00,0.8598,0.8601,0.8587,0.859,1357560000.0
2007-12-20 12:00:00,0.8592,0.8599,0.8582,0.8593,1357560000.0
2007-12-20 13:00:00,0.8592,0.8596,0.858,0.8584,1231860000.0
2007-12-20 14:00:00,0.8587,0.8592,0.8574,0.8587,1382700000.0
2007-12-20 15:00:00,0.8588,0.8597,0.8586,0.8589,1307280000.0
2007-12-20 16:00:00,0.8587,0.8599,0.8576,0.858,1332420000.0
2007-12-20 17:00:00,0.8581,0.8592,0.8575,0.8576,1332420000.0
2007-12-20 18:00:00,0.8577,0.859,0.8576,0.8585,1282140000.0
2007-12-20 19:00:00,0.8584,0.8596,0.8583,0.8586,1407840000.0
2007-12-20 20:00:00,0.8587,0.8592,0.857,0.857,1407840000.0
2007-12-20 21:00:00,0.8571,0.8584,0.8569,0.8583,1206720000.0
2007-12-20 22:00:00,0.8584,0.859,0.858,0.8589,1181580000.0
2007-12-20 23:00:00,0.859,0.8592,0.8577,0.8585,1282140000.0
2007-12-21 00:00:00,0.8586,0.8591,0.8585,0.8588,980460000.0
2007-12-21 01:00:00,0.8589,0.8594,0.8588,0.8591,1257000000.0
2007-12-21 02:00:00,0.8592,0.8617,0.8587,0.8617,1382700000.0
2007-12-21 03:00:00,0.8619,0.8629,0.8614,0.8624,1407840000.0
2007-12-21 04:00:00,0.8625,0.863,0.8624,0.8627,955320000.0
2007-12-21 05:00:00,0.8628,0.8631,0.862,0.8621,1282140000.0
2007-12-21 06:00:00,0.8622,0.8627,0.8616,0.8626,1231860000.0
2007-12-21 07:00:00,0.8625,0.8642,0.8622,0.864,1106160000.0
2007-12-21 08:00:00,0.8641,0.8682,0.8636,0.8665,1407840000.0
2007-12-21 09:00:00,0.8664,0.8665,0.865,0.8658,1206720000.0
2007-12-21 10:00:00,0.8659,0.8671,0.8657,0.8662,1181580000.0
2007-12-21 11:00:00,0.8661,0.8668,0.8639,0.865,1357560000.0
2007-12-21 12:00:00,0.8649,0.866,0.8644,0.8644,1357560000.0
2007-12-21 13:00:00,0.8645,0.8662,0.8637,0.8654,1458120000.0
2007-12-21 14:00:00,0.8655,0.8675,0.8653,0.8669,1508400000.0
2007-12-21 15:00:00,0.8668,0.8679,0.8664,0.8676,1357560000.0
2007-12-21 16:00:00,0.8677,0.8696,0.8669,0.8694,1432980000.0
2007-12-21 17:00:00,0.8692,0.8692,0.865,0.8654,1483260000.0
2007-12-21 18:00:00,0.8653,0.8655,0.8634,0.8649,1282140000.0
2007-12-21 19:00:00,0.8648,0.8653,0.8641,0.865,779340000.0
2007-12-21 20:00:00,0.8651,0.8669,0.865,0.8668,1156440000.0
2007-12-21 21:00:00,0.8672,0.8677,0.8665,0.8669,854760000.0
2007-12-21 22:00:00,0.867,0.8676,0.8665,0.8673,955320000.0
2007-12-24 00:00:00,0.8681,0.8686,0.8672,0.8677,1081020000.0
2007-12-24 01:00:00,0.8679,0.8683,0.8673,0.8675,1282140000.0
2007-12-24 02:00:00,0.8676,0.8689,0.8676,0.8683,1257000000.0
2007-12-24 03:00:00,0.8684,0.8687,0.8673,0.868,1131300000.0
2007-12-24 04:00:00,0.8679,0.8691,0.8676,0.8687,1257000000.0
2007-12-24 05:00:00,0.8688,0.8693,0.8684,0.8689,1181580000.0
2007-12-24 06:00:00,0.8688,0.8694,0.8686,0.8691,1206720000.0
2007-12-24 07:00:00,0.869,0.8695,0.8682,0.8684,1030740000.0
2007-12-24 08:00:00,0.8683,0.8705,0.868,0.8703,1307280000.0
2007-12-24 09:00:00,0.8702,0.8706,0.8695,0.8702,1257000000.0
2007-12-24 10:00:00,0.8701,0.8712,0.8701,0.8708,1231860000.0
2007-12-24 11:00:00,0.8706,0.8718,0.8704,0.871,1407840000.0
2007-12-24 12:00:00,0.8709,0.8714,0.8705,0.8705,1282140000.0
2007-12-24 13:00:00,0.8706,0.8717,0.8706,0.8715,1206720000.0
2007-12-24 14:00:00,0.8716,0.8716,0.8695,0.8698,1131300000.0
2007-12-24 15:00:00,0.8697,0.8706,0.8697,0.8701,1231860000.0
2007-12-24 16:00:00,0.8702,0.8711,0.8698,0.8711,1282140000.0
2007-12-24 17:00:00,0.871,0.8711,0.8687,0.8702,1206720000.0
2007-12-24 18:00:00,0.8701,0.8711,0.8701,0.871,1257000000.0
2007-12-26 12:00:00,0.8721,0.8722,0.8719,0.8721,879900000.0
2007-12-26 13:00:00,0.872,0.8725,0.8719,0.8723,1106160000.0
2007-12-26 14:00:00,0.8724,0.8737,0.8723,0.873,1332420000.0
2007-12-26 15:00:00,0.8729,0.8737,0.8725,0.8732,1257000000.0
2007-12-26 16:00:00,0.8733,0.8736,0.8729,0.8732,1483260000.0
2007-12-26 17:00:00,0.8731,0.8737,0.8729,0.873,1382700000.0
2007-12-26 18:00:00,0.8729,0.8734,0.8724,0.8731,1206720000.0
2007-12-26 19:00:00,0.8732,0.8736,0.8731,0.8736,754200000.0
2007-12-26 20:00:00,0.8735,0.8742,0.8733,0.8734,1206720000.0
2007-12-26 21:00:00,0.8735,0.874,0.8732,0.8732,603360000.0
2007-12-26 22:00:00,0.8733,0.8742,0.873,0.8736,854760000.0
2007-12-26 23:00:00,0.8737,0.8742,0.8732,0.8735,1030740000.0
2007-12-27 00:00:00,0.8736,0.8742,0.8734,0.874,829620000.0
2007-12-27 01:00:00,0.8741,0.8742,0.873,0.8734,804480000.0
2007-12-27 02:00:00,0.8735,0.8743,0.8729,0.8738,1257000000.0
2007-12-27 03:00:00,0.8739,0.8744,0.8736,0.8743,1282140000.0
2007-12-27 04:00:00,0.8742,0.8756,0.8741,0.875,1332420000.0
2007-12-27 05:00:00,0.8752,0.8755,0.8748,0.8754,955320000.0
2007-12-27 06:00:00,0.8753,0.8762,0.8753,0.8762,1131300000.0
2007-12-27 07:00:00,0.8763,0.8764,0.8759,0.8761,930180000.0
2007-12-27 08:00:00,0.8762,0.8764,0.8751,0.8757,1106160000.0
2007-12-27 09:00:00,0.8756,0.8759,0.874,0.875,1231860000.0
2007-12-27 10:00:00,0.8751,0.8751,0.8722,0.8724,1407840000.0
2007-12-27 11:00:00,0.8722,0.8724,0.8707,0.8721,1231860000.0
2007-12-27 12:00:00,0.872,0.8738,0.8718,0.8729,1231860000.0
2007-12-27 13:00:00,0.8728,0.874,0.8723,0.8727,1181580000.0
2007-12-27 14:00:00,0.8728,0.8742,0.8714,0.8741,1458120000.0
2007-12-27 15:00:00,0.8742,0.875,0.8735,0.8738,1407840000.0
2007-12-27 16:00:00,0.8739,0.8764,0.8738,0.8764,1458120000.0
2007-12-27 17:00:00,0.8765,0.8774,0.8755,0.8769,1357560000.0
2007-12-27 18:00:00,0.877,0.8774,0.8759,0.8766,1282140000.0
2007-12-27 19:00:00,0.8765,0.8779,0.8763,0.8775,1055880000.0
2007-12-27 20:00:00,0.8776,0.8786,0.8776,0.8785,1307280000.0
2007-12-27 21:00:00,0.8786,0.8789,0.8763,0.8766,930180000.0
2007-12-27 22:00:00,0.8767,0.8783,0.8764,0.8775,905040000.0
2007-12-27 23:00:00,0.8777,0.8777,0.876,0.8767,905040000.0
2007-12-28 00:00:00,0.8764,0.8771,0.876,0.877,1081020000.0
2007-12-28 01:00:00,0.8769,0.8777,0.8767,0.8767,1307280000.0
2007-12-28 02:00:00,0.8768,0.8769,0.8748,0.8748,1407840000.0
2007-12-28 03:00:00,0.8749,0.8749,0.8718,0.8732,1458120000.0
2007-12-28 04:00:00,0.8731,0.8736,0.8722,0.8729,1458120000.0
2007-12-28 05:00:00,0.873,0.8735,0.8728,0.873,1055880000.0
2007-12-28 06:00:00,0.8729,0.8734,0.872,0.8723,1206720000.0
2007-12-28 07:00:00,0.8724,0.875,0.8719,0.8745,1257000000.0
2007-12-28 08:00:00,0.8744,0.8764,0.8742,0.8751,1282140000.0
2007-12-28 09:00:00,0.875,0.8759,0.8738,0.8738,1131300000.0
2007-12-28 10:00:00,0.874,0.8751,0.8738,0.8745,1181580000.0
2007-12-28 11:00:00,0.8744,0.8767,0.874,0.876,1257000000.0
2007-12-28 12:00:00,0.8759,0.8774,0.8759,0.8774,1030740000.0
2007-12-28 13:00:00,0.8775,0.8784,0.8771,0.878,1206720000.0
2007-12-28 14:00:00,0.8779,0.8784,0.8765,0.8775,1307280000.0
2007-12-28 15:00:00,0.8774,0.8783,0.8771,0.8775,1181580000.0
2007-12-28 16:00:00,0.8773,0.8784,0.8761,0.8763,1206720000.0
2007-12-28 17:00:00,0.8764,0.8766,0.873,0.8734,1307280000.0
2007-12-28 18:00:00,0.8733,0.8737,0.8722,0.8732,1257000000.0
2007-12-28 19:00:00,0.8733,0.8735,0.8721,0.873,1131300000.0
2007-12-28 20:00:00,0.8729,0.874,0.8727,0.8733,653640000.0
2007-12-28 21:00:00,0.8732,0.8751,0.8731,0.8749,1131300000.0
2007-12-28 22:00:00,0.8747,0.8766,0.8742,0.8759,955320000.0
2007-12-31 00:00:00,0.8766,0.8769,0.8762,0.8769,1005600000.0
2007-12-31 01:00:00,0.8772,0.8796,0.8771,0.8786,1257000000.0
2007-12-31 02:00:00,0.8787,0.8793,0.8782,0.8787,1357560000.0
2007-12-31 03:00:00,0.8788,0.8805,0.8785,0.88,1282140000.0
2007-12-31 04:00:00,0.8799,0.8815,0.8797,0.8813,1282140000.0
2007-12-31 05:00:00,0.8815,0.8815,0.881,0.8813,1156440000.0
2007-12-31 06:00:00,0.8814,0.8817,0.8811,0.8814,854760000.0
2007-12-31 07:00:00,0.8815,0.8824,0.8801,0.8804,1257000000.0
2007-12-31 08:00:00,0.8803,0.8812,0.8798,0.881,1181580000.0
2007-12-31 09:00:00,0.8809,0.8809,0.8791,0.8797,1307280000.0
2007-12-31 10:00:00,0.8798,0.8799,0.8778,0.8779,1282140000.0
2007-12-31 11:00:00,0.8778,0.8783,0.8777,0.8777,1257000000.0
2007-12-31 12:00:00,0.8778,0.878,0.8774,0.8774,1156440000.0
2007-12-31 13:00:00,0.8775,0.8788,0.8775,0.8783,1332420000.0
2007-12-31 14:00:00,0.8782,0.8794,0.878,0.8792,1231860000.0
2007-12-31 15:00:00,0.8791,0.8793,0.8762,0.8766,1307280000.0
2007-12-31 16:00:00,0.8765,0.8775,0.8748,0.8775,1382700000.0
2007-12-31 17:00:00,0.8776,0.8796,0.876,0.8771,1282140000.0
2008-01-02 10:00:00,0.8811,0.8815,0.8798,0.8807,1357560000.0
2008-01-02 11:00:00,0.8808,0.8817,0.8803,0.8812,1458120000.0
2008-01-02 12:00:00,0.8808,0.8814,0.8802,0.8803,1055880000.0
2008-01-02 13:00:00,0.8804,0.8812,0.8802,0.8804,1106160000.0
2008-01-02 14:00:00,0.8805,0.8819,0.8803,0.8814,1257000000.0
2008-01-02 15:00:00,0.8815,0.8822,0.8804,0.8818,1508400000.0
2008-01-02 16:00:00,0.8819,0.8825,0.8795,0.8798,1508400000.0
2008-01-02 17:00:00,0.8799,0.8814,0.8791,0.8809,1483260000.0
2008-01-02 18:00:00,0.8808,0.8811,0.8795,0.8804,1382700000.0
2008-01-02 19:00:00,0.8806,0.8832,0.8802,0.8824,1206720000.0
2008-01-02 20:00:00,0.8823,0.8832,0.8816,0.8832,1181580000.0
2008-01-02 21:00:00,0.8831,0.8836,0.8825,0.8836,955320000.0
2008-01-02 22:00:00,0.8837,0.8837,0.883,0.8833,1106160000.0
2008-01-02 23:00:00,0.8834,0.8844,0.883,0.8842,1005600000.0
2008-01-03 00:00:00,0.8841,0.8846,0.8835,0.8836,955320000.0
2008-01-03 01:00:00,0.8835,0.8841,0.8829,0.8831,1030740000.0
2008-01-03 02:00:00,0.8832,0.8832,0.8814,0.8823,1156440000.0
2008-01-03 03:00:00,0.8822,0.8826,0.8813,0.8823,1055880000.0
2008-01-03 04:00:00,0.8824,0.883,0.8822,0.8825,829620000.0
2008-01-03 05:00:00,0.8824,0.8834,0.8822,0.883,930180000.0
2008-01-03 06:00:00,0.8829,0.8831,0.8823,0.8825,1156440000.0
2008-01-03 07:00:00,0.8826,0.8831,0.8814,0.8823,1483260000.0
2008-01-03 08:00:00,0.8822,0.8828,0.8813,0.8819,1231860000.0
2008-01-03 09:00:00,0.882,0.8825,0.8794,0.8802,1357560000.0
2008-01-03 10:00:00,0.8801,0.8807,0.8798,0.8803,1307280000.0
2008-01-03 11:00:00,0.8802,0.8809,0.879,0.8796,1432980000.0
2008-01-03 12:00:00,0.8795,0.8801,0.8785,0.8796,1357560000.0
2008-01-03 13:00:00,0.8795,0.8816,0.8795,0.8803,1407840000.0
2008-01-03 14:00:00,0.8801,0.8825,0.8801,0.8812,1508400000.0
2008-01-03 15:00:00,0.8811,0.8834,0.8809,0.8824,1508400000.0
2008-01-03 16:00:00,0.8825,0.8838,0.8817,0.8818,1508400000.0
2008-01-03 17:00:00,0.8819,0.8827,0.8813,0.8817,1483260000.0
2008-01-03 18:00:00,0.8818,0.8821,0.8808,0.8817,1055880000.0
2008-01-03 19:00:00,0.8818,0.882,0.8815,0.8817,628500000.0
2008-01-03 20:00:00,0.8818,0.8818,0.8797,0.8807,1030740000.0
2008-01-03 21:00:00,0.8806,0.881,0.8791,0.8802,1156440000.0
2008-01-03 22:00:00,0.8801,0.8806,0.8798,0.8801,703920000.0
2008-01-03 23:00:00,0.8802,0.8806,0.8797,0.8802,1030740000.0
2008-01-04 00:00:00,0.8803,0.8818,0.8803,0.8817,1206720000.0
2008-01-04 01:00:00,0.8816,0.8822,0.8791,0.88,1483260000.0
2008-01-04 02:00:00,0.8802,0.8802,0.8775,0.8782,1458120000.0
2008-01-04 03:00:00,0.8783,0.8792,0.8772,0.8791,1382700000.0
2008-01-04 04:00:00,0.8792,0.8796,0.8783,0.8786,1307280000.0
2008-01-04 05:00:00,0.8788,0.8805,0.8784,0.8803,1382700000.0
2008-01-04 06:00:00,0.8804,0.8815,0.8797,0.8811,1231860000.0
2008-01-04 07:00:00,0.8812,0.8814,0.8808,0.8813,1030740000.0
2008-01-04 08:00:00,0.8812,0.882,0.8803,0.8804,1282140000.0
2008-01-04 09:00:00,0.8803,0.8818,0.8795,0.8811,1257000000.0
2008-01-04 10:00:00,0.8812,0.8813,0.8799,0.8804,1357560000.0
2008-01-04 11:00:00,0.8805,0.8814,0.8805,0.8809,1156440000.0
2008-01-04 12:00:00,0.8808,0.8817,0.8804,0.8817,1282140000.0
2008-01-04 13:00:00,0.8816,0.8818,0.8808,0.8816,1156440000.0
2008-01-04 14:00:00,0.8817,0.8837,0.8792,0.8804,1407840000.0
2008-01-04 15:00:00,0.8805,0.8805,0.8773,0.8777,1483260000.0
2008-01-04 16:00:00,0.8778,0.8778,0.8732,0.8737,1508400000.0
2008-01-04 17:00:00,0.8736,0.8763,0.8736,0.876,1382700000.0
2008-01-04 18:00:00,0.8761,0.8762,0.8739,0.8742,1458120000.0
2008-01-04 19:00:00,0.8743,0.8743,0.873,0.8737,1282140000.0
2008-01-04 20:00:00,0.8738,0.8738,0.8719,0.8729,1257000000.0
2008-01-04 21:00:00,0.8728,0.8729,0.8699,0.8702,1407840000.0
2008-01-04 22:00:00,0.8703,0.8723,0.87,0.8721,1206720000.0
2008-01-07 00:00:00,0.8714,0.8733,0.8714,0.8727,1156440000.0
2008-01-07 01:00:00,0.8728,0.8736,0.8725,0.873,1131300000.0
2008-01-07 02:00:00,0.8729,0.8735,0.8722,0.8724,1382700000.0
2008-01-07 03:00:00,0.8723,0.8724,0.8696,0.8706,1257000000.0
2008-01-07 04:00:00,0.8705,0.8722,0.8696,0.8714,1307280000.0
2008-01-07 05:00:00,0.8715,0.873,0.8714,0.8727,1206720000.0
2008-01-07 06:00:00,0.8728,0.8739,0.8723,0.8729,1357560000.0
2008-01-07 07:00:00,0.873,0.873,0.8709,0.8717,1382700000.0
2008-01-07 08:00:00,0.8716,0.8722,0.8704,0.8706,1282140000.0
2008-01-07 09:00:00,0.8707,0.8742,0.8702,0.8726,1508400000.0
2008-01-07 10:00:00,0.8725,0.8747,0.8724,0.8742,1382700000.0
2008-01-07 11:00:00,0.8741,0.8744,0.8732,0.8743,1357560000.0
2008-01-07 12:00:00,0.8744,0.8748,0.8725,0.8727,1282140000.0
2008-01-07 13:00:00,0.8726,0.8747,0.8726,0.8733,1483260000.0
2008-01-07 14:00:00,0.8732,0.8739,0.8727,0.873,1332420000.0
2008-01-07 15:00:00,0.8729,0.8732,0.8716,0.8717,1483260000.0
2008-01-07 16:00:00,0.8716,0.8716,0.8684,0.8694,1483260000.0
2008-01-07 17:00:00,0.8695,0.8718,0.8687,0.871,1483260000.0
2008-01-07 18:00:00,0.8709,0.8715,0.8694,0.8713,1407840000.0
2008-01-07 19:00:00,0.8715,0.8715,0.8696,0.87,1282140000.0
2008-01-07 20:00:00,0.8701,0.8707,0.8687,0.8689,1055880000.0
2008-01-07 21:00:00,0.8688,0.8717,0.8682,0.8711,1282140000.0
2008-01-07 22:00:00,0.8712,0.8741,0.8709,0.8726,1156440000.0
2008-01-07 23:00:00,0.8725,0.8726,0.8716,0.8726,1055880000.0
2008-01-08 00:00:00,0.8725,0.8726,0.8705,0.8715,1005600000.0
2008-01-08 01:00:00,0.8717,0.8737,0.8714,0.8735,1407840000.0
2008-01-08 02:00:00,0.8737,0.8756,0.8735,0.8754,1432980000.0
2008-01-08 03:00:00,0.8756,0.8765,0.8752,0.8765,1458120000.0
2008-01-08 04:00:00,0.8764,0.8791,0.8764,0.8779,1483260000.0
2008-01-08 05:00:00,0.878,0.8784,0.8767,0.8771,1357560000.0
2008-01-08 06:00:00,0.877,0.8775,0.8765,0.8765,1181580000.0
2008-01-08 07:00:00,0.8764,0.8787,0.8764,0.8787,1332420000.0
2008-01-08 08:00:00,0.8786,0.8793,0.8774,0.8789,1483260000.0
2008-01-08 09:00:00,0.8788,0.8798,0.8775,0.879,1407840000.0
2008-01-08 10:00:00,0.8791,0.8793,0.8776,0.879,1257000000.0
2008-01-08 11:00:00,0.8791,0.8792,0.8776,0.8789,1307280000.0
2008-01-08 12:00:00,0.879,0.8795,0.8785,0.8789,1206720000.0
2008-01-08 13:00:00,0.879,0.8812,0.8788,0.8805,1458120000.0
2008-01-08 14:00:00,0.8806,0.8806,0.8791,0.8792,1458120000.0
2008-01-08 15:00:00,0.8791,0.8807,0.8787,0.8805,1458120000.0
2008-01-08 16:00:00,0.8806,0.8825,0.8803,0.8815,1483260000.0
2008-01-08 17:00:00,0.8816,0.8817,0.8803,0.8809,1508400000.0
2008-01-08 18:00:00,0.881,0.8824,0.8807,0.8815,1432980000.0
2008-01-08 19:00:00,0.8814,0.8838,0.8813,0.8834,1332420000.0
2008-01-08 20:00:00,0.8836,0.8836,0.8807,0.8807,1382700000.0
2008-01-08 21:00:00,0.8808,0.8812,0.8781,0.8785,1508400000.0
2008-01-08 22:00:00,0.8786,0.879,0.8771,0.8784,1307280000.0
2008-01-08 23:00:00,0.8785,0.8801,0.8784,0.8795,1131300000.0
2008-01-09 00:00:00,0.8793,0.8798,0.8787,0.8791,1106160000.0
2008-01-09 01:00:00,0.8792,0.8843,0.8786,0.8838,1407840000.0
2008-01-09 02:00:00,0.8837,0.8839,0.8822,0.8836,1483260000.0
2008-01-09 03:00:00,0.8835,0.8835,0.8815,0.8819,1357560000.0
2008-01-09 04:00:00,0.882,0.882,0.8805,0.8808,1458120000.0
2008-01-09 05:00:00,0.8807,0.8821,0.8805,0.8819,1357560000.0
2008-01-09 06:00:00,0.882,0.8834,0.882,0.8832,1231860000.0
2008-01-09 07:00:00,0.8831,0.8831,0.8808,0.8819,1483260000.0
2008-01-09 08:00:00,0.8817,0.8833,0.8812,0.883,1458120000.0
2008-01-09 09:00:00,0.8831,0.8831,0.8814,0.8823,1382700000.0
2008-01-09 10:00:00,0.8824,0.8836,0.8821,0.8836,1357560000.0
2008-01-09 11:00:00,0.8834,0.8858,0.8827,0.8841,1432980000.0
2008-01-09 12:00:00,0.8842,0.885,0.8837,0.8842,1357560000.0
2008-01-09 13:00:00,0.8843,0.8843,0.8829,0.8835,1432980000.0
2008-01-09 14:00:00,0.8834,0.8839,0.882,0.8824,1508400000.0
2008-01-09 15:00:00,0.8825,0.8838,0.881,0.8836,1508400000.0
2008-01-09 16:00:00,0.8835,0.8841,0.8814,0.8816,1508400000.0
2008-01-09 17:00:00,0.8817,0.8822,0.8796,0.88,1483260000.0
2008-01-09 18:00:00,0.8799,0.8808,0.8793,0.88,1307280000.0
2008-01-09 19:00:00,0.8801,0.8811,0.879,0.8795,1357560000.0
2008-01-09 20:00:00,0.8794,0.8811,0.8784,0.8804,1483260000.0
2008-01-09 21:00:00,0.8805,0.8825,0.8805,0.8822,1332420000.0
2008-01-09 22:00:00,0.8821,0.8835,0.882,0.8829,1206720000.0
2008-01-09 23:00:00,0.883,0.8841,0.8825,0.8835,1081020000.0
2008-01-10 00:00:00,0.8836,0.884,0.8821,0.8828,1206720000.0
2008-01-10 01:00:00,0.8829,0.8849,0.8822,0.8833,1407840000.0
2008-01-10 02:00:00,0.8834,0.8851,0.8832,0.8841,1231860000.0
2008-01-10 03:00:00,0.884,0.8847,0.8833,0.8845,1131300000.0
2008-01-10 04:00:00,0.8846,0.885,0.884,0.8842,1106160000.0
2008-01-10 05:00:00,0.8843,0.8848,0.8838,0.8839,1030740000.0
2008-01-10 06:00:00,0.8838,0.8839,0.8827,0.8829,1231860000.0
2008-01-10 07:00:00,0.8828,0.8831,0.8811,0.8812,1407840000.0
2008-01-10 08:00:00,0.8813,0.8817,0.881,0.8816,1307280000.0
2008-01-10 09:00:00,0.8817,0.8835,0.8813,0.8834,1382700000.0
2008-01-10 10:00:00,0.8833,0.8857,0.8832,0.885,1432980000.0
2008-01-10 11:00:00,0.8849,0.8854,0.8836,0.8839,1307280000.0
2008-01-10 12:00:00,0.884,0.8842,0.8828,0.8831,1206720000.0
2008-01-10 13:00:00,0.8832,0.8837,0.8821,0.8824,1407840000.0
2008-01-10 14:00:00,0.8823,0.8837,0.8814,0.8835,1382700000.0
2008-01-10 15:00:00,0.8834,0.8874,0.8832,0.8867,1458120000.0
2008-01-10 16:00:00,0.8866,0.8887,0.8866,0.8878,1508400000.0
2008-01-10 17:00:00,0.8877,0.8891,0.8873,0.8888,1458120000.0
2008-01-10 18:00:00,0.8886,0.8956,0.8886,0.8946,1458120000.0
2008-01-10 19:00:00,0.8945,0.8951,0.8928,0.8934,1508400000.0
2008-01-10 20:00:00,0.8936,0.8958,0.8932,0.8957,1432980000.0
2008-01-10 21:00:00,0.8961,0.8975,0.8953,0.896,1432980000.0
2008-01-10 22:00:00,0.8961,0.8963,0.8948,0.8953,1307280000.0
2008-01-10 23:00:00,0.8954,0.8954,0.8942,0.8942,1106160000.0
2008-01-11 00:00:00,0.8943,0.8948,0.8941,0.8943,1257000000.0
2008-01-11 01:00:00,0.8942,0.8945,0.8933,0.8941,1357560000.0
2008-01-11 02:00:00,0.8942,0.8964,0.8941,0.8948,1458120000.0
2008-01-11 03:00:00,0.8949,0.896,0.8941,0.8955,1231860000.0
2008-01-11 04:00:00,0.8956,0.8958,0.8931,0.8941,1382700000.0
2008-01-11 05:00:00,0.8942,0.8955,0.8939,0.895,1432980000.0
2008-01-11 06:00:00,0.8951,0.8952,0.8933,0.8938,1206720000.0
2008-01-11 07:00:00,0.8939,0.8946,0.8924,0.893,1382700000.0
2008-01-11 08:00:00,0.8931,0.8968,0.8922,0.8961,1458120000.0
2008-01-11 09:00:00,0.8962,0.897,0.8951,0.8952,1458120000.0
2008-01-11 10:00:00,0.8951,0.8954,0.8944,0.8947,1357560000.0
2008-01-11 11:00:00,0.8949,0.8964,0.8935,0.8942,1357560000.0
2008-01-11 12:00:00,0.8943,0.8946,0.8934,0.8937,1231860000.0
2008-01-11 13:00:00,0.8936,0.894,0.8922,0.8939,1458120000.0
2008-01-11 14:00:00,0.8938,0.895,0.8928,0.8945,1483260000.0
2008-01-11 15:00:00,0.8947,0.8955,0.8932,0.8935,1458120000.0
2008-01-11 16:00:00,0.8934,0.8946,0.8927,0.8935,1458120000.0
2008-01-11 17:00:00,0.8936,0.8942,0.8923,0.8924,1407840000.0
2008-01-11 18:00:00,0.8923,0.8928,0.8918,0.8927,1382700000.0
2008-01-11 19:00:00,0.8926,0.8928,0.8907,0.8912,1282140000.0
2008-01-11 20:00:00,0.8911,0.8919,0.8904,0.8908,1432980000.0
2008-01-11 21:00:00,0.8909,0.8914,0.89,0.891,1307280000.0
2008-01-11 22:00:00,0.8909,0.8916,0.8904,0.8908,1030740000.0
2008-01-14 00:00:00,0.8916,0.893,0.8909,0.893,1257000000.0
2008-01-14 01:00:00,0.8927,0.8961,0.8927,0.8951,1357560000.0
2008-01-14 02:00:00,0.895,0.8952,0.8945,0.8952,1282140000.0
2008-01-14 03:00:00,0.8953,0.8959,0.8942,0.8957,1432980000.0
2008-01-14 04:00:00,0.8956,0.8964,0.895,0.895,1407840000.0
2008-01-14 05:00:00,0.8951,0.8957,0.8944,0.8951,1332420000.0
2008-01-14 06:00:00,0.895,0.8956,0.8942,0.8942,1307280000.0
2008-01-14 07:00:00,0.8943,0.8966,0.8941,0.8959,1407840000.0
2008-01-14 08:00:00,0.896,0.8967,0.8953,0.8959,1407840000.0
2008-01-14 09:00:00,0.8957,0.8965,0.8952,0.8963,1357560000.0
2008-01-14 10:00:00,0.8964,0.8991,0.8961,0.8976,1432980000.0
2008-01-14 11:00:00,0.8977,0.8997,0.8974,0.8995,1257000000.0
2008-01-14 12:00:00,0.8996,0.9,0.899,0.8993,1282140000.0
2008-01-14 13:00:00,0.8992,0.8994,0.8977,0.8992,1231860000.0
2008-01-14 14:00:00,0.8993,0.8996,0.8983,0.8994,1257000000.0
2008-01-14 15:00:00,0.8995,0.9001,0.8992,0.8994,1382700000.0
2008-01-14 16:00:00,0.8995,0.9002,0.8989,0.8996,1382700000.0
2008-01-14 17:00:00,0.8995,0.9001,0.8975,0.8979,1458120000.0
2008-01-14 18:00:00,0.8978,0.898,0.8954,0.8961,1257000000.0
2008-01-14 19:00:00,0.8962,0.8973,0.8962,0.8971,1156440000.0
2008-01-14 20:00:00,0.8972,0.8992,0.897,0.8991,1081020000.0
2008-01-14 21:00:00,0.8992,0.8995,0.8983,0.8992,1206720000.0
2008-01-14 22:00:00,0.8991,0.8996,0.8986,0.8995,1055880000.0
2008-01-14 23:00:00,0.8994,0.8994,0.8985,0.8987,1081020000.0
2008-01-15 00:00:00,0.8986,0.8991,0.898,0.8981,1382700000.0
2008-01-15 01:00:00,0.8982,0.8984,0.8972,0.8977,1257000000.0
2008-01-15 02:00:00,0.8978,0.8993,0.8973,0.899,1407840000.0
2008-01-15 03:00:00,0.8989,0.9002,0.8984,0.8988,1307280000.0
2008-01-15 04:00:00,0.8989,0.901,0.8984,0.9006,1332420000.0
2008-01-15 05:00:00,0.9005,0.9006,0.8991,0.9,1181580000.0
2008-01-15 06:00:00,0.8999,0.9007,0.8995,0.8998,1206720000.0
2008-01-15 07:00:00,0.8996,0.9016,0.8987,0.9012,1357560000.0
2008-01-15 08:00:00,0.9013,0.9018,0.9002,0.9011,1407840000.0
2008-01-15 09:00:00,0.9012,0.9013,0.8982,0.9,1483260000.0
2008-01-15 10:00:00,0.8999,0.9003,0.899,0.8998,1307280000.0
2008-01-15 11:00:00,0.8999,0.8999,0.8977,0.8981,1282140000.0
2008-01-15 12:00:00,0.898,0.9003,0.898,0.9,1382700000.0
2008-01-15 13:00:00,0.8999,0.9003,0.8992,0.8992,1357560000.0
2008-01-15 14:00:00,0.8993,0.9007,0.8974,0.8984,1458120000.0
2008-01-15 15:00:00,0.8985,0.9002,0.8983,0.8994,1508400000.0
2008-01-15 16:00:00,0.8993,0.8994,0.8894,0.8916,1483260000.0
2008-01-15 17:00:00,0.8915,0.892,0.8862,0.8872,1508400000.0
2008-01-15 18:00:00,0.8873,0.8888,0.8865,0.8881,1483260000.0
2008-01-15 19:00:00,0.8883,0.8898,0.8881,0.8894,1332420000.0
2008-01-15 20:00:00,0.8895,0.8899,0.8874,0.8874,1231860000.0
2008-01-15 21:00:00,0.8875,0.8875,0.885,0.8852,1508400000.0
2008-01-15 22:00:00,0.8851,0.8854,0.8802,0.8807,1407840000.0
2008-01-15 23:00:00,0.8806,0.8816,0.878,0.8813,1432980000.0
2008-01-16 00:00:00,0.8812,0.8837,0.8807,0.8834,1332420000.0
2008-01-16 01:00:00,0.8835,0.8842,0.8818,0.883,1458120000.0
2008-01-16 02:00:00,0.8829,0.883,0.881,0.8822,1357560000.0
2008-01-16 03:00:00,0.8821,0.885,0.8817,0.8842,1508400000.0
2008-01-16 04:00:00,0.8841,0.8865,0.8838,0.8864,1382700000.0
2008-01-16 05:00:00,0.8863,0.8866,0.8842,0.8845,1508400000.0
2008-01-16 06:00:00,0.8844,0.8849,0.8823,0.8832,1483260000.0
2008-01-16 07:00:00,0.8833,0.8847,0.8821,0.8821,1382700000.0
2008-01-16 08:00:00,0.882,0.882,0.8794,0.8812,1508400000.0
2008-01-16 09:00:00,0.8811,0.8823,0.8796,0.8798,1508400000.0
2008-01-16 10:00:00,0.8799,0.8805,0.8775,0.8797,1508400000.0
2008-01-16 11:00:00,0.8796,0.8796,0.8743,0.8753,1508400000.0
2008-01-16 12:00:00,0.8752,0.8781,0.8752,0.8776,1458120000.0
2008-01-16 13:00:00,0.8775,0.8806,0.8773,0.8792,1458120000.0
2008-01-16 14:00:00,0.8791,0.8812,0.8767,0.8787,1483260000.0
2008-01-16 15:00:00,0.8786,0.8841,0.8782,0.8794,1508400000.0
2008-01-16 16:00:00,0.8796,0.8805,0.8757,0.8771,1508400000.0
2008-01-16 17:00:00,0.877,0.8801,0.8754,0.8779,1508400000.0
2008-01-16 18:00:00,0.8777,0.8801,0.8777,0.8784,1483260000.0
2008-01-16 19:00:00,0.8786,0.8797,0.8777,0.8794,1432980000.0
2008-01-16 20:00:00,0.8795,0.8842,0.879,0.8805,1458120000.0
2008-01-16 21:00:00,0.8806,0.8815,0.8781,0.8784,1407840000.0
2008-01-16 22:00:00,0.8783,0.8802,0.8779,0.8795,1231860000.0
2008-01-16 23:00:00,0.8794,0.8805,0.8783,0.8791,1307280000.0
2008-01-17 00:00:00,0.879,0.8812,0.8784,0.8787,1131300000.0
2008-01-17 01:00:00,0.8788,0.8828,0.8788,0.8812,1508400000.0
2008-01-17 02:00:00,0.8811,0.8812,0.8792,0.8805,1483260000.0
2008-01-17 03:00:00,0.8804,0.8822,0.8804,0.8819,1332420000.0
2008-01-17 04:00:00,0.882,0.882,0.8796,0.8802,1458120000.0
2008-01-17 05:00:00,0.8804,0.8805,0.8793,0.8798,1407840000.0
2008-01-17 06:00:00,0.8797,0.8807,0.879,0.8797,1483260000.0
2008-01-17 07:00:00,0.8798,0.8826,0.8796,0.8814,1432980000.0
2008-01-17 08:00:00,0.8815,0.8837,0.8801,0.8836,1483260000.0
2008-01-17 09:00:00,0.8837,0.8838,0.8803,0.8825,1483260000.0
2008-01-17 10:00:00,0.8824,0.8838,0.882,0.8821,1458120000.0
2008-01-17 11:00:00,0.8822,0.8829,0.8802,0.8827,1508400000.0
2008-01-17 12:00:00,0.8826,0.8861,0.8825,0.8839,1432980000.0
2008-01-17 13:00:00,0.884,0.8845,0.8815,0.8834,1508400000.0
2008-01-17 14:00:00,0.8833,0.8866,0.8822,0.8863,1483260000.0
2008-01-17 15:00:00,0.8864,0.8879,0.8856,0.8875,1508400000.0
2008-01-17 16:00:00,0.8877,0.8879,0.883,0.8844,1508400000.0
2008-01-17 17:00:00,0.8845,0.885,0.8818,0.8824,1508400000.0
2008-01-17 18:00:00,0.8823,0.883,0.8805,0.8822,1458120000.0
2008-01-17 19:00:00,0.8823,0.884,0.8817,0.882,1357560000.0
2008-01-17 20:00:00,0.8821,0.8824,0.8792,0.881,1458120000.0
2008-01-17 21:00:00,0.8811,0.8816,0.8766,0.8767,1483260000.0
2008-01-17 22:00:00,0.8768,0.8782,0.8759,0.8765,1458120000.0
2008-01-17 23:00:00,0.8764,0.8788,0.8759,0.8779,1332420000.0
2008-01-18 00:00:00,0.8776,0.8779,0.8721,0.8727,1483260000.0
2008-01-18 01:00:00,0.8726,0.8752,0.8726,0.8745,1458120000.0
2008-01-18 02:00:00,0.8746,0.8751,0.8707,0.8707,1508400000.0
2008-01-18 03:00:00,0.8708,0.8735,0.8699,0.8733,1483260000.0
2008-01-18 04:00:00,0.8734,0.8744,0.872,0.8742,1282140000.0
2008-01-18 05:00:00,0.8741,0.8777,0.8737,0.8767,1458120000.0
2008-01-18 06:00:00,0.8765,0.878,0.8753,0.8761,1508400000.0
2008-01-18 07:00:00,0.8762,0.8795,0.8758,0.8785,1382700000.0
2008-01-18 08:00:00,0.8786,0.8798,0.8783,0.8785,1432980000.0
2008-01-18 09:00:00,0.8786,0.879,0.8768,0.8777,1407840000.0
2008-01-18 10:00:00,0.8776,0.8777,0.8749,0.876,1432980000.0
2008-01-18 11:00:00,0.8762,0.8783,0.8758,0.8767,1458120000.0
2008-01-18 12:00:00,0.8768,0.8793,0.8762,0.8777,1483260000.0
2008-01-18 13:00:00,0.8776,0.8787,0.8765,0.8783,1483260000.0
2008-01-18 14:00:00,0.8784,0.885,0.8778,0.8839,1508400000.0
2008-01-18 15:00:00,0.8838,0.8851,0.8815,0.8817,1508400000.0
2008-01-18 16:00:00,0.8815,0.8833,0.8794,0.8797,1508400000.0
2008-01-18 17:00:00,0.8798,0.8814,0.8749,0.8757,1508400000.0
2008-01-18 18:00:00,0.8756,0.8797,0.8754,0.8776,1508400000.0
2008-01-18 19:00:00,0.8779,0.8792,0.877,0.8781,1307280000.0
2008-01-18 20:00:00,0.878,0.8798,0.8773,0.8777,1357560000.0
2008-01-18 21:00:00,0.8776,0.8803,0.8775,0.8801,1357560000.0
2008-01-18 22:00:00,0.8799,0.8808,0.8783,0.879,1206720000.0
2008-01-21 00:00:00,0.881,0.8818,0.8805,0.8809,1131300000.0
2008-01-21 01:00:00,0.8808,0.8809,0.8746,0.8755,1458120000.0
2008-01-21 02:00:00,0.8756,0.878,0.875,0.8755,1407840000.0
2008-01-21 03:00:00,0.8756,0.8777,0.8754,0.8767,1432980000.0
2008-01-21 04:00:00,0.8768,0.8773,0.8763,0.8764,1382700000.0
2008-01-21 05:00:00,0.8763,0.8768,0.8758,0.8761,1231860000.0
2008-01-21 06:00:00,0.8762,0.8762,0.8735,0.8741,1382700000.0
2008-01-21 07:00:00,0.874,0.8743,0.872,0.8724,1432980000.0
2008-01-21 08:00:00,0.8722,0.8744,0.872,0.8732,1508400000.0
2008-01-21 09:00:00,0.8731,0.8731,0.87,0.8701,1508400000.0
2008-01-21 10:00:00,0.8702,0.8727,0.8702,0.8716,1432980000.0
2008-01-21 11:00:00,0.8717,0.8721,0.8668,0.8677,1407840000.0
2008-01-21 12:00:00,0.8678,0.8678,0.8641,0.8661,1508400000.0
2008-01-21 13:00:00,0.8659,0.8661,0.8635,0.8654,1432980000.0
2008-01-21 14:00:00,0.8653,0.8658,0.8626,0.8654,1407840000.0
2008-01-21 15:00:00,0.8653,0.8654,0.8619,0.863,1458120000.0
2008-01-21 16:00:00,0.8631,0.8633,0.8606,0.862,1508400000.0
2008-01-21 17:00:00,0.8622,0.8629,0.8608,0.8624,1508400000.0
2008-01-21 18:00:00,0.8623,0.8623,0.8593,0.8608,1458120000.0
2008-01-21 19:00:00,0.8607,0.8622,0.86,0.8602,1231860000.0
2008-01-21 20:00:00,0.8603,0.8608,0.8596,0.8596,1081020000.0
2008-01-21 21:00:00,0.8598,0.862,0.8594,0.8614,1181580000.0
2008-01-21 22:00:00,0.8612,0.8634,0.8603,0.8613,1282140000.0
2008-01-21 23:00:00,0.8615,0.8621,0.8578,0.8585,1407840000.0
2008-01-22 00:00:00,0.8584,0.8598,0.8567,0.8571,1483260000.0
2008-01-22 01:00:00,0.8572,0.8601,0.8567,0.8582,1483260000.0
2008-01-22 02:00:00,0.8583,0.8626,0.8583,0.8616,1458120000.0
2008-01-22 03:00:00,0.8615,0.8622,0.86,0.8617,1432980000.0
2008-01-22 04:00:00,0.8618,0.8621,0.8604,0.8607,1357560000.0
2008-01-22 05:00:00,0.8608,0.8608,0.8562,0.8576,1508400000.0
2008-01-22 06:00:00,0.8575,0.861,0.8561,0.8596,1432980000.0
2008-01-22 07:00:00,0.8595,0.8596,0.8537,0.857,1407840000.0
2008-01-22 08:00:00,0.8571,0.8572,0.8514,0.8523,1458120000.0
2008-01-22 09:00:00,0.8524,0.8587,0.8512,0.8584,1508400000.0
2008-01-22 10:00:00,0.8583,0.8598,0.8555,0.8568,1458120000.0
2008-01-22 11:00:00,0.8567,0.8579,0.8548,0.8562,1508400000.0
2008-01-22 12:00:00,0.8561,0.8606,0.8561,0.8605,1483260000.0
2008-01-22 13:00:00,0.8606,0.8606,0.8568,0.8598,1508400000.0
2008-01-22 14:00:00,0.8599,0.8694,0.8584,0.863,1508400000.0
2008-01-22 15:00:00,0.8629,0.8686,0.8626,0.8664,1508400000.0
2008-01-22 16:00:00,0.8663,0.8718,0.8657,0.8677,1508400000.0
2008-01-22 17:00:00,0.8678,0.8707,0.8674,0.868,1483260000.0
2008-01-22 18:00:00,0.8679,0.8694,0.8672,0.8683,1382700000.0
2008-01-22 19:00:00,0.8685,0.8714,0.8685,0.8701,1458120000.0
2008-01-22 20:00:00,0.87,0.8701,0.8673,0.868,1407840000.0
2008-01-22 21:00:00,0.8681,0.8712,0.868,0.8696,1483260000.0
2008-01-22 22:00:00,0.8697,0.8701,0.8677,0.8683,1206720000.0
2008-01-22 23:00:00,0.8682,0.8716,0.868,0.8701,1357560000.0
2008-01-23 00:00:00,0.8702,0.8725,0.8696,0.872,1407840000.0
2008-01-23 01:00:00,0.8721,0.8741,0.8707,0.8722,1483260000.0
2008-01-23 02:00:00,0.8723,0.8723,0.87,0.8714,1483260000.0
2008-01-23 03:00:00,0.8715,0.8719,0.8704,0.8706,1357560000.0
2008-01-23 04:00:00,0.8705,0.8706,0.8662,0.8667,1458120000.0
2008-01-23 05:00:00,0.8668,0.8674,0.863,0.8638,1508400000.0
2008-01-23 06:00:00,0.8637,0.8666,0.8629,0.8657,1483260000.0
2008-01-23 07:00:00,0.8658,0.8668,0.8648,0.8663,1432980000.0
2008-01-23 08:00:00,0.8662,0.8707,0.8659,0.8702,1483260000.0
2008-01-23 09:00:00,0.8701,0.8713,0.8688,0.87,1508400000.0
2008-01-23 10:00:00,0.8698,0.871,0.8655,0.8681,1508400000.0
2008-01-23 11:00:00,0.868,0.8686,0.8655,0.8657,1508400000.0
2008-01-23 12:00:00,0.8656,0.867,0.8623,0.865,1483260000.0
2008-01-23 13:00:00,0.8651,0.8659,0.864,0.8651,1483260000.0
2008-01-23 14:00:00,0.865,0.8657,0.861,0.8617,1508400000.0
2008-01-23 15:00:00,0.8616,0.8657,0.861,0.8652,1508400000.0
2008-01-23 16:00:00,0.8651,0.8678,0.8642,0.8653,1508400000.0
2008-01-23 17:00:00,0.8654,0.8671,0.8645,0.8652,1508400000.0
2008-01-23 18:00:00,0.8651,0.8662,0.8631,0.8646,1508400000.0
2008-01-23 19:00:00,0.8645,0.8667,0.8643,0.8661,1508400000.0
2008-01-23 20:00:00,0.866,0.8691,0.8655,0.8687,1483260000.0
2008-01-23 21:00:00,0.8688,0.8739,0.8684,0.8738,1508400000.0
2008-01-23 22:00:00,0.8737,0.8747,0.8726,0.873,1458120000.0
2008-01-23 23:00:00,0.8729,0.8742,0.8729,0.8731,1307280000.0
2008-01-24 00:00:00,0.8732,0.8742,0.8723,0.8725,1432980000.0
2008-01-24 01:00:00,0.8726,0.8736,0.8723,0.8723,1508400000.0
2008-01-24 02:00:00,0.8722,0.8726,0.869,0.8712,1508400000.0
2008-01-24 03:00:00,0.8711,0.8722,0.8696,0.8719,1508400000.0
2008-01-24 04:00:00,0.872,0.8733,0.8712,0.8731,1432980000.0
2008-01-24 05:00:00,0.8732,0.8749,0.8729,0.8745,1407840000.0
2008-01-24 06:00:00,0.8744,0.8746,0.8727,0.874,1282140000.0
2008-01-24 07:00:00,0.8741,0.8746,0.8733,0.8741,1382700000.0
2008-01-24 08:00:00,0.8742,0.8742,0.8715,0.8719,1458120000.0
2008-01-24 09:00:00,0.872,0.8741,0.8713,0.8737,1432980000.0
2008-01-24 10:00:00,0.8739,0.8753,0.873,0.873,1483260000.0
2008-01-24 11:00:00,0.8731,0.8731,0.8701,0.8722,1483260000.0
2008-01-24 12:00:00,0.8723,0.8766,0.8722,0.8756,1508400000.0
2008-01-24 13:00:00,0.8757,0.8773,0.8751,0.8754,1483260000.0
2008-01-24 14:00:00,0.8755,0.8773,0.8744,0.8768,1407840000.0
2008-01-24 15:00:00,0.8769,0.879,0.8767,0.8786,1483260000.0
2008-01-24 16:00:00,0.8785,0.8792,0.8758,0.8784,1508400000.0
2008-01-24 17:00:00,0.8783,0.8791,0.8763,0.8788,1483260000.0
2008-01-24 18:00:00,0.8786,0.8792,0.8761,0.8777,1432980000.0
2008-01-24 19:00:00,0.8776,0.8796,0.876,0.8795,1483260000.0
2008-01-24 20:00:00,0.8794,0.8809,0.8789,0.8797,1508400000.0
2008-01-24 21:00:00,0.8798,0.8814,0.879,0.8812,1382700000.0
2008-01-24 22:00:00,0.8811,0.882,0.8805,0.882,1332420000.0
2008-01-24 23:00:00,0.8821,0.8831,0.882,0.8823,1231860000.0
2008-01-25 00:00:00,0.8825,0.8831,0.8818,0.8825,1231860000.0
2008-01-25 01:00:00,0.8824,0.8825,0.8808,0.8823,1382700000.0
2008-01-25 02:00:00,0.8824,0.884,0.8814,0.8835,1407840000.0
2008-01-25 03:00:00,0.8834,0.884,0.8832,0.8837,1156440000.0
2008-01-25 04:00:00,0.8836,0.884,0.8828,0.8839,1131300000.0
2008-01-25 05:00:00,0.8838,0.8848,0.8826,0.8846,1307280000.0
2008-01-25 06:00:00,0.8847,0.8847,0.8829,0.8835,1382700000.0
2008-01-25 07:00:00,0.8834,0.8853,0.8833,0.8853,1407840000.0
2008-01-25 08:00:00,0.8851,0.8853,0.8838,0.8845,1407840000.0
2008-01-25 09:00:00,0.8846,0.8847,0.8826,0.8835,1458120000.0
2008-01-25 10:00:00,0.8837,0.8848,0.8828,0.8833,1458120000.0
2008-01-25 11:00:00,0.8834,0.8845,0.8817,0.8823,1432980000.0
2008-01-25 12:00:00,0.8822,0.8833,0.881,0.881,1432980000.0
2008-01-25 13:00:00,0.8807,0.884,0.8805,0.8836,1458120000.0
2008-01-25 14:00:00,0.8835,0.8847,0.8815,0.8828,1483260000.0
2008-01-25 15:00:00,0.8829,0.8843,0.8821,0.8832,1458120000.0
2008-01-25 16:00:00,0.8833,0.8842,0.882,0.8821,1508400000.0
2008-01-25 17:00:00,0.8822,0.8829,0.8795,0.8814,1508400000.0
2008-01-25 18:00:00,0.8815,0.8825,0.8779,0.8781,1508400000.0
2008-01-25 19:00:00,0.8782,0.8791,0.8772,0.8781,1407840000.0
2008-01-25 20:00:00,0.878,0.8799,0.8773,0.8799,1432980000.0
2008-01-25 21:00:00,0.8798,0.8811,0.8793,0.8804,1432980000.0
2008-01-25 22:00:00,0.8802,0.8808,0.8789,0.8795,1030740000.0
2008-01-28 00:00:00,0.88,0.8813,0.8792,0.8804,1055880000.0
2008-01-28 01:00:00,0.8806,0.8811,0.8795,0.8802,1156440000.0
2008-01-28 02:00:00,0.8801,0.8804,0.8797,0.8798,1005600000.0
2008-01-28 03:00:00,0.8797,0.8797,0.8779,0.8788,1181580000.0
2008-01-28 04:00:00,0.8789,0.879,0.8781,0.8788,1081020000.0
2008-01-28 05:00:00,0.8787,0.8788,0.8768,0.8773,1257000000.0
2008-01-28 06:00:00,0.8774,0.8786,0.8771,0.8781,1407840000.0
2008-01-28 07:00:00,0.878,0.8786,0.8772,0.8785,1282140000.0
2008-01-28 08:00:00,0.8784,0.8814,0.878,0.8793,1458120000.0
2008-01-28 09:00:00,0.8792,0.8808,0.878,0.8806,1357560000.0
2008-01-28 10:00:00,0.8807,0.8811,0.8792,0.8802,1407840000.0
2008-01-28 11:00:00,0.8803,0.8803,0.8781,0.8793,1357560000.0
2008-01-28 12:00:00,0.8794,0.8811,0.8788,0.8811,1282140000.0
2008-01-28 13:00:00,0.8809,0.8814,0.8805,0.8809,1106160000.0
2008-01-28 14:00:00,0.881,0.8837,0.8804,0.8809,1432980000.0
2008-01-28 15:00:00,0.881,0.8825,0.8806,0.8823,1508400000.0
2008-01-28 16:00:00,0.8822,0.8842,0.8793,0.884,1508400000.0
2008-01-28 17:00:00,0.8841,0.8846,0.8827,0.883,1508400000.0
2008-01-28 18:00:00,0.8831,0.8847,0.8831,0.8845,1382700000.0
2008-01-28 19:00:00,0.8846,0.8869,0.8844,0.8859,1307280000.0
2008-01-28 20:00:00,0.8858,0.8884,0.8858,0.8877,1307280000.0
2008-01-28 21:00:00,0.8876,0.8891,0.887,0.8887,1131300000.0
2008-01-28 22:00:00,0.8886,0.889,0.8877,0.889,1106160000.0
2008-01-28 23:00:00,0.8889,0.8895,0.8884,0.8886,1231860000.0
2008-01-29 00:00:00,0.8885,0.8891,0.8876,0.8881,1156440000.0
2008-01-29 01:00:00,0.8882,0.8886,0.8873,0.8874,1181580000.0
2008-01-29 02:00:00,0.8872,0.8882,0.8866,0.8868,1407840000.0
2008-01-29 03:00:00,0.8869,0.8874,0.8862,0.8872,1206720000.0
2008-01-29 04:00:00,0.8873,0.8873,0.8863,0.8866,1357560000.0
2008-01-29 05:00:00,0.8867,0.8877,0.8866,0.8867,1382700000.0
2008-01-29 06:00:00,0.8868,0.8885,0.8867,0.8881,1181580000.0
2008-01-29 07:00:00,0.888,0.8889,0.8879,0.8888,1357560000.0
2008-01-29 08:00:00,0.8887,0.8894,0.8877,0.888,1483260000.0
2008-01-29 09:00:00,0.8881,0.8891,0.8874,0.8881,1432980000.0
2008-01-29 10:00:00,0.888,0.8894,0.888,0.8887,1432980000.0
2008-01-29 11:00:00,0.8886,0.8901,0.8886,0.8897,1357560000.0
2008-01-29 12:00:00,0.8898,0.8903,0.8887,0.889,1432980000.0
2008-01-29 13:00:00,0.8891,0.8892,0.8867,0.8869,1307280000.0
2008-01-29 14:00:00,0.8868,0.8898,0.8866,0.8891,1508400000.0
2008-01-29 15:00:00,0.8892,0.8903,0.8873,0.8883,1357560000.0
2008-01-29 16:00:00,0.8885,0.8887,0.8858,0.8865,1508400000.0
2008-01-29 17:00:00,0.8866,0.8898,0.8866,0.8892,1483260000.0
2008-01-29 18:00:00,0.889,0.8891,0.8876,0.8881,1382700000.0
2008-01-29 19:00:00,0.8882,0.8891,0.8879,0.888,1231860000.0
2008-01-29 20:00:00,0.8881,0.8886,0.8878,0.8883,1257000000.0
2008-01-29 21:00:00,0.8884,0.89,0.8881,0.8895,1156440000.0
2008-01-29 22:00:00,0.8897,0.8898,0.8889,0.8893,1231860000.0
2008-01-29 23:00:00,0.8892,0.8893,0.887,0.8874,1332420000.0
2008-01-30 00:00:00,0.8875,0.8885,0.887,0.8882,1307280000.0
2008-01-30 01:00:00,0.8881,0.8882,0.8871,0.8878,1257000000.0
2008-01-30 02:00:00,0.8877,0.8884,0.8876,0.8884,1357560000.0
2008-01-30 03:00:00,0.8883,0.8886,0.8879,0.8882,1282140000.0
2008-01-30 04:00:00,0.8883,0.8883,0.8872,0.8876,1257000000.0
2008-01-30 05:00:00,0.8877,0.8882,0.8873,0.888,1332420000.0
2008-01-30 06:00:00,0.8879,0.8881,0.887,0.8877,1055880000.0
2008-01-30 07:00:00,0.8876,0.8879,0.8867,0.8876,1231860000.0
2008-01-30 08:00:00,0.8875,0.8878,0.8864,0.8864,1407840000.0
2008-01-30 09:00:00,0.8865,0.8875,0.8861,0.8872,1432980000.0
2008-01-30 10:00:00,0.8871,0.8875,0.8859,0.887,1282140000.0
2008-01-30 11:00:00,0.8871,0.8888,0.8869,0.8885,1432980000.0
2008-01-30 12:00:00,0.8886,0.8909,0.8885,0.8905,1382700000.0
2008-01-30 13:00:00,0.8906,0.8907,0.8879,0.8885,1307280000.0
2008-01-30 14:00:00,0.8884,0.8894,0.8876,0.8886,1382700000.0
2008-01-30 15:00:00,0.8887,0.8902,0.8878,0.8902,1432980000.0
2008-01-30 16:00:00,0.8903,0.8903,0.8884,0.8887,1458120000.0
2008-01-30 17:00:00,0.8886,0.8904,0.8885,0.889,1407840000.0
2008-01-30 18:00:00,0.8889,0.8899,0.8888,0.8893,1307280000.0
2008-01-30 19:00:00,0.8892,0.8902,0.8891,0.8897,1156440000.0
2008-01-30 20:00:00,0.8898,0.8996,0.8883,0.8995,1432980000.0
2008-01-30 21:00:00,0.8996,0.9014,0.8935,0.8955,1508400000.0
2008-01-30 22:00:00,0.8956,0.8976,0.893,0.893,1432980000.0
2008-01-30 23:00:00,0.8927,0.8931,0.8884,0.891,1508400000.0
2008-01-31 00:00:00,0.8909,0.8914,0.8819,0.8847,1508400000.0
2008-01-31 01:00:00,0.8848,0.8881,0.8845,0.8879,1508400000.0
2008-01-31 02:00:00,0.8878,0.8904,0.8878,0.8894,1508400000.0
2008-01-31 03:00:00,0.8893,0.8903,0.8886,0.8889,1458120000.0
2008-01-31 04:00:00,0.8888,0.8896,0.8877,0.8894,1382700000.0
2008-01-31 05:00:00,0.8893,0.8903,0.8878,0.8881,1257000000.0
2008-01-31 06:00:00,0.888,0.8914,0.888,0.891,1508400000.0
2008-01-31 07:00:00,0.8909,0.8922,0.89,0.8909,1508400000.0
2008-01-31 08:00:00,0.891,0.8919,0.8904,0.8919,1483260000.0
2008-01-31 09:00:00,0.8918,0.8919,0.8884,0.8894,1407840000.0
2008-01-31 10:00:00,0.8895,0.8909,0.8882,0.8906,1508400000.0
2008-01-31 11:00:00,0.8905,0.8931,0.8904,0.8921,1332420000.0
2008-01-31 12:00:00,0.8922,0.8927,0.8913,0.8914,1407840000.0
2008-01-31 13:00:00,0.8915,0.8921,0.8904,0.8912,1407840000.0
2008-01-31 14:00:00,0.8911,0.8922,0.8886,0.8886,1483260000.0
2008-01-31 15:00:00,0.8885,0.8915,0.8873,0.8913,1508400000.0
2008-01-31 16:00:00,0.8915,0.8936,0.8902,0.892,1508400000.0
2008-01-31 17:00:00,0.8921,0.8967,0.892,0.8965,1508400000.0
2008-01-31 18:00:00,0.8966,0.8975,0.8952,0.8959,1432980000.0
2008-01-31 19:00:00,0.8958,0.8975,0.8955,0.8969,1332420000.0
2008-01-31 20:00:00,0.897,0.8979,0.8955,0.8969,1508400000.0
2008-01-31 21:00:00,0.8971,0.8981,0.8953,0.8962,1407840000.0
2008-01-31 22:00:00,0.8964,0.8966,0.8951,0.8954,1257000000.0
2008-01-31 23:00:00,0.8955,0.896,0.8953,0.8956,1206720000.0
2008-02-01 00:00:00,0.8957,0.8973,0.8954,0.8954,1357560000.0
2008-02-01 01:00:00,0.8953,0.8958,0.8943,0.8954,1432980000.0
2008-02-01 02:00:00,0.8955,0.8957,0.8947,0.8951,1407840000.0
2008-02-01 03:00:00,0.8952,0.8959,0.8951,0.8956,1282140000.0
2008-02-01 04:00:00,0.8958,0.8972,0.8956,0.8966,1458120000.0
2008-02-01 05:00:00,0.8967,0.897,0.8948,0.8949,1407840000.0
2008-02-01 06:00:00,0.895,0.8961,0.8949,0.8952,1382700000.0
2008-02-01 07:00:00,0.8953,0.8966,0.895,0.8963,1282140000.0
2008-02-01 08:00:00,0.8962,0.8972,0.8951,0.8968,1432980000.0
2008-02-01 09:00:00,0.8967,0.8991,0.8963,0.8978,1432980000.0
2008-02-01 10:00:00,0.898,0.9001,0.8974,0.8993,1458120000.0
2008-02-01 11:00:00,0.8995,0.8999,0.8991,0.8996,1332420000.0
2008-02-01 12:00:00,0.8997,0.9011,0.8981,0.8995,1483260000.0
2008-02-01 13:00:00,0.8994,0.9028,0.8993,0.9025,1508400000.0
2008-02-01 14:00:00,0.9026,0.9037,0.8996,0.9005,1508400000.0
2008-02-01 15:00:00,0.9006,0.902,0.8969,0.8997,1508400000.0
2008-02-01 16:00:00,0.9,0.9024,0.8981,0.9011,1508400000.0
2008-02-01 17:00:00,0.9012,0.9043,0.9005,0.9032,1508400000.0
2008-02-01 18:00:00,0.9033,0.9035,0.9009,0.9013,1508400000.0
2008-02-01 19:00:00,0.9014,0.9023,0.901,0.9017,1407840000.0
2008-02-01 20:00:00,0.9018,0.9046,0.9014,0.9045,1257000000.0
2008-02-01 21:00:00,0.9044,0.9045,0.9031,0.9042,1257000000.0
2008-02-01 22:00:00,0.9041,0.9045,0.9036,0.9042,804480000.0
2008-02-04 00:00:00,0.9025,0.9036,0.9022,0.9026,1055880000.0
2008-02-04 01:00:00,0.9025,0.9046,0.9025,0.9043,1257000000.0
2008-02-04 02:00:00,0.9042,0.9045,0.9035,0.9035,1282140000.0
2008-02-04 03:00:00,0.9036,0.9044,0.9029,0.9043,1332420000.0
2008-02-04 04:00:00,0.9042,0.905,0.9039,0.9041,1357560000.0
2008-02-04 05:00:00,0.9042,0.905,0.9041,0.9044,1257000000.0
2008-02-04 06:00:00,0.9045,0.9051,0.9042,0.9047,1231860000.0
2008-02-04 07:00:00,0.9048,0.9049,0.9035,0.9042,1382700000.0
2008-02-04 08:00:00,0.9041,0.9071,0.9041,0.907,1432980000.0
2008-02-04 09:00:00,0.9069,0.9074,0.9059,0.9061,1407840000.0
2008-02-04 10:00:00,0.906,0.9073,0.9045,0.9067,1432980000.0
2008-02-04 11:00:00,0.9066,0.9077,0.9062,0.9076,1407840000.0
2008-02-04 12:00:00,0.9077,0.9078,0.9062,0.9067,1307280000.0
2008-02-04 13:00:00,0.9068,0.9077,0.9066,0.9073,1357560000.0
2008-02-04 14:00:00,0.9072,0.9085,0.9067,0.9085,1432980000.0
2008-02-04 15:00:00,0.9084,0.9088,0.9071,0.9088,1483260000.0
2008-02-04 16:00:00,0.909,0.9096,0.9081,0.9094,1483260000.0
2008-02-04 17:00:00,0.9095,0.91,0.908,0.9093,1432980000.0
2008-02-04 18:00:00,0.9089,0.9091,0.9075,0.9082,1432980000.0
2008-02-04 19:00:00,0.9084,0.9086,0.9075,0.9086,1131300000.0
2008-02-04 20:00:00,0.9087,0.9095,0.9081,0.9095,1131300000.0
2008-02-04 21:00:00,0.9094,0.9097,0.9082,0.9088,1257000000.0
2008-02-04 22:00:00,0.9087,0.909,0.9075,0.9079,1357560000.0
2008-02-04 23:00:00,0.908,0.9087,0.9066,0.908,1432980000.0
2008-02-05 00:00:00,0.9079,0.9081,0.9072,0.9076,1282140000.0
2008-02-05 01:00:00,0.9075,0.9077,0.9053,0.9057,1432980000.0
2008-02-05 02:00:00,0.9056,0.9062,0.9048,0.9059,1382700000.0
2008-02-05 03:00:00,0.9058,0.9069,0.9056,0.9057,1332420000.0
2008-02-05 04:00:00,0.9058,0.9082,0.903,0.9065,1458120000.0
2008-02-05 05:00:00,0.9064,0.909,0.9064,0.9066,1458120000.0
2008-02-05 06:00:00,0.9067,0.9076,0.9061,0.9076,1407840000.0
2008-02-05 07:00:00,0.9075,0.9085,0.9068,0.9082,1458120000.0
2008-02-05 08:00:00,0.9081,0.9086,0.9072,0.9084,1483260000.0
2008-02-05 09:00:00,0.9085,0.909,0.9069,0.9075,1458120000.0
2008-02-05 10:00:00,0.9076,0.9076,0.9047,0.9059,1508400000.0
2008-02-05 11:00:00,0.9058,0.9062,0.903,0.9042,1483260000.0
2008-02-05 12:00:00,0.9043,0.9052,0.9028,0.9036,1458120000.0
2008-02-05 13:00:00,0.9037,0.9037,0.9012,0.9016,1483260000.0
2008-02-05 14:00:00,0.9017,0.9034,0.901,0.9013,1458120000.0
2008-02-05 15:00:00,0.9011,0.9016,0.8945,0.8977,1508400000.0
2008-02-05 16:00:00,0.8978,0.8984,0.8964,0.8974,1508400000.0
2008-02-05 17:00:00,0.8975,0.8997,0.897,0.8995,1508400000.0
2008-02-05 18:00:00,0.8994,0.8995,0.8978,0.8982,1483260000.0
2008-02-05 19:00:00,0.8983,0.8988,0.8967,0.8976,1458120000.0
2008-02-05 20:00:00,0.8977,0.8988,0.8974,0.8988,1432980000.0
2008-02-05 21:00:00,0.8986,0.8987,0.894,0.8946,1508400000.0
2008-02-05 22:00:00,0.8948,0.8975,0.8948,0.8971,1307280000.0
2008-02-05 23:00:00,0.8972,0.8972,0.8946,0.8959,1181580000.0
2008-02-06 00:00:00,0.896,0.8966,0.8946,0.8959,1382700000.0
2008-02-06 01:00:00,0.8958,0.8966,0.8956,0.896,1231860000.0
2008-02-06 02:00:00,0.8959,0.8963,0.8953,0.8961,1131300000.0
2008-02-06 03:00:00,0.896,0.8971,0.896,0.8968,1131300000.0
2008-02-06 04:00:00,0.8967,0.8976,0.8955,0.8958,1081020000.0
2008-02-06 05:00:00,0.8959,0.8969,0.8954,0.8955,1030740000.0
2008-02-06 06:00:00,0.8954,0.8965,0.8952,0.8955,1307280000.0
2008-02-06 07:00:00,0.8954,0.8963,0.8949,0.8962,1206720000.0
2008-02-06 08:00:00,0.8961,0.8968,0.8916,0.8927,1357560000.0
2008-02-06 09:00:00,0.8926,0.895,0.8919,0.8947,1508400000.0
2008-02-06 10:00:00,0.8946,0.895,0.8907,0.891,1382700000.0
2008-02-06 11:00:00,0.8911,0.8943,0.8908,0.8935,1458120000.0
2008-02-06 12:00:00,0.8934,0.8966,0.8933,0.8952,1432980000.0
2008-02-06 13:00:00,0.8954,0.8974,0.8949,0.8953,1508400000.0
2008-02-06 14:00:00,0.8954,0.8982,0.8953,0.8978,1458120000.0
2008-02-06 15:00:00,0.8979,0.8988,0.8961,0.8976,1432980000.0
2008-02-06 16:00:00,0.8977,0.8998,0.8971,0.8973,1508400000.0
2008-02-06 17:00:00,0.8972,0.8981,0.8962,0.8981,1432980000.0
2008-02-06 18:00:00,0.898,0.8985,0.8965,0.8973,1307280000.0
2008-02-06 19:00:00,0.8974,0.8987,0.8967,0.8969,1382700000.0
2008-02-06 20:00:00,0.8968,0.8978,0.8957,0.8976,1231860000.0
2008-02-06 21:00:00,0.8973,0.8978,0.8945,0.8951,1432980000.0
2008-02-06 22:00:00,0.8952,0.8979,0.8947,0.8955,1307280000.0
2008-02-06 23:00:00,0.8956,0.8965,0.8936,0.8944,1432980000.0
2008-02-07 00:00:00,0.894,0.8947,0.8915,0.8922,1382700000.0
2008-02-07 01:00:00,0.8921,0.8933,0.8912,0.8918,1257000000.0
2008-02-07 02:00:00,0.8917,0.8922,0.8905,0.8911,1307280000.0
2008-02-07 03:00:00,0.8912,0.8921,0.8911,0.8918,1231860000.0
2008-02-07 04:00:00,0.8917,0.8923,0.891,0.892,1206720000.0
2008-02-07 05:00:00,0.8921,0.8927,0.8917,0.8925,1257000000.0
2008-02-07 06:00:00,0.8924,0.8936,0.8922,0.8926,1382700000.0
2008-02-07 07:00:00,0.8927,0.8947,0.8927,0.8941,1382700000.0
2008-02-07 08:00:00,0.8942,0.8945,0.8931,0.8935,1231860000.0
2008-02-07 09:00:00,0.8936,0.894,0.8926,0.8926,1332420000.0
2008-02-07 10:00:00,0.8927,0.894,0.8921,0.8924,1382700000.0
2008-02-07 11:00:00,0.8925,0.8928,0.8911,0.892,1432980000.0
2008-02-07 12:00:00,0.8921,0.8922,0.8895,0.8915,1458120000.0
2008-02-07 13:00:00,0.8909,0.8923,0.8873,0.8886,1508400000.0
2008-02-07 14:00:00,0.8885,0.8914,0.8885,0.8907,1508400000.0
2008-02-07 15:00:00,0.8906,0.8944,0.8904,0.8924,1458120000.0
2008-02-07 16:00:00,0.8922,0.8958,0.8919,0.8937,1508400000.0
2008-02-07 17:00:00,0.8938,0.8946,0.8922,0.8939,1483260000.0
2008-02-07 18:00:00,0.894,0.8974,0.8938,0.8963,1458120000.0
2008-02-07 19:00:00,0.8964,0.8966,0.8935,0.8944,1483260000.0
2008-02-07 20:00:00,0.8946,0.8959,0.8916,0.8928,1483260000.0
2008-02-07 21:00:00,0.8927,0.8943,0.8918,0.8925,1458120000.0
2008-02-07 22:00:00,0.8926,0.8956,0.8926,0.8945,1106160000.0
2008-02-07 23:00:00,0.8946,0.8952,0.8932,0.895,1206720000.0
2008-02-08 00:00:00,0.8946,0.895,0.8938,0.8945,1106160000.0
2008-02-08 01:00:00,0.8944,0.8947,0.8929,0.8941,1382700000.0
2008-02-08 02:00:00,0.894,0.8952,0.894,0.8946,1055880000.0
2008-02-08 03:00:00,0.8947,0.896,0.8946,0.896,1131300000.0
2008-02-08 04:00:00,0.8959,0.8963,0.8954,0.896,1030740000.0
2008-02-08 05:00:00,0.8961,0.8961,0.8946,0.895,1005600000.0
2008-02-08 06:00:00,0.8949,0.895,0.8941,0.8944,754200000.0
2008-02-08 07:00:00,0.8943,0.8958,0.8941,0.8956,779340000.0
2008-02-08 08:00:00,0.8955,0.8962,0.8939,0.8959,1332420000.0
2008-02-08 09:00:00,0.8958,0.8964,0.8948,0.896,1508400000.0
2008-02-08 10:00:00,0.8961,0.8969,0.895,0.8956,1282140000.0
2008-02-08 11:00:00,0.8955,0.8958,0.8931,0.8934,1407840000.0
2008-02-08 12:00:00,0.8935,0.8947,0.8916,0.8944,1483260000.0
2008-02-08 13:00:00,0.8946,0.8958,0.8921,0.894,1458120000.0
2008-02-08 14:00:00,0.8939,0.8944,0.8917,0.893,1458120000.0
2008-02-08 15:00:00,0.8929,0.8936,0.8915,0.8935,1432980000.0
2008-02-08 16:00:00,0.8936,0.8982,0.8931,0.8977,1458120000.0
2008-02-08 17:00:00,0.8976,0.8985,0.8938,0.8942,1508400000.0
2008-02-08 18:00:00,0.8943,0.8961,0.8939,0.8958,1407840000.0
2008-02-08 19:00:00,0.8957,0.8971,0.8943,0.8952,1307280000.0
2008-02-08 20:00:00,0.8951,0.896,0.8945,0.8956,1231860000.0
2008-02-08 21:00:00,0.8955,0.8957,0.8945,0.8952,1030740000.0
2008-02-08 22:00:00,0.8955,0.896,0.8946,0.8955,854760000.0
2008-02-11 00:00:00,0.8968,0.8968,0.8955,0.8967,1030740000.0
2008-02-11 01:00:00,0.8969,0.9022,0.8969,0.9017,1231860000.0
2008-02-11 02:00:00,0.9018,0.9027,0.9004,0.9013,1382700000.0
2008-02-11 03:00:00,0.9012,0.9014,0.8999,0.9005,1257000000.0
2008-02-11 04:00:00,0.9004,0.9017,0.9003,0.9016,1131300000.0
2008-02-11 05:00:00,0.9017,0.9022,0.9011,0.9015,1307280000.0
2008-02-11 06:00:00,0.9016,0.9027,0.9006,0.9026,1332420000.0
2008-02-11 07:00:00,0.9027,0.9031,0.9017,0.9031,1206720000.0
2008-02-11 08:00:00,0.903,0.9041,0.901,0.9018,1407840000.0
2008-02-11 09:00:00,0.9017,0.9046,0.9016,0.904,1432980000.0
2008-02-11 10:00:00,0.9039,0.9046,0.9026,0.9038,1458120000.0
2008-02-11 11:00:00,0.9039,0.905,0.9034,0.9047,1458120000.0
2008-02-11 12:00:00,0.9045,0.9047,0.9037,0.9042,1382700000.0
2008-02-11 13:00:00,0.9043,0.9056,0.9038,0.905,1307280000.0
2008-02-11 14:00:00,0.9049,0.9057,0.9024,0.9028,1432980000.0
2008-02-11 15:00:00,0.9029,0.9037,0.9022,0.9028,1508400000.0
2008-02-11 16:00:00,0.9027,0.9036,0.9015,0.9029,1508400000.0
2008-02-11 17:00:00,0.903,0.9042,0.9018,0.9025,1458120000.0
2008-02-11 18:00:00,0.9024,0.9045,0.9024,0.904,1407840000.0
2008-02-11 19:00:00,0.9041,0.9053,0.9033,0.9052,1131300000.0
2008-02-11 20:00:00,0.9051,0.9051,0.9027,0.9038,1206720000.0
2008-02-11 21:00:00,0.9037,0.9042,0.9028,0.9041,1131300000.0
2008-02-11 22:00:00,0.9042,0.9049,0.9034,0.9034,1055880000.0
2008-02-11 23:00:00,0.9035,0.9048,0.9031,0.9039,1231860000.0
2008-02-12 00:00:00,0.904,0.9042,0.9031,0.9039,1156440000.0
2008-02-12 01:00:00,0.9038,0.9044,0.9029,0.9033,1382700000.0
2008-02-12 02:00:00,0.9034,0.904,0.9026,0.9034,1257000000.0
2008-02-12 03:00:00,0.9035,0.9042,0.9033,0.9035,1231860000.0
2008-02-12 04:00:00,0.9036,0.9038,0.9031,0.9037,1206720000.0
2008-02-12 05:00:00,0.9036,0.9043,0.9034,0.904,1332420000.0
2008-02-12 06:00:00,0.9041,0.9042,0.9033,0.9036,1357560000.0
2008-02-12 07:00:00,0.9037,0.9045,0.9037,0.9042,1357560000.0
2008-02-12 08:00:00,0.9043,0.9047,0.904,0.9045,1357560000.0
2008-02-12 09:00:00,0.9046,0.9049,0.9039,0.904,1432980000.0
2008-02-12 10:00:00,0.9041,0.905,0.9028,0.9034,1357560000.0
2008-02-12 11:00:00,0.9035,0.9049,0.9034,0.9048,1307280000.0
2008-02-12 12:00:00,0.9049,0.9072,0.9043,0.9071,1357560000.0
2008-02-12 13:00:00,0.9072,0.9084,0.9054,0.9063,1407840000.0
2008-02-12 14:00:00,0.9064,0.9075,0.9043,0.9054,1483260000.0
2008-02-12 15:00:00,0.9055,0.9079,0.9055,0.907,1458120000.0
2008-02-12 16:00:00,0.9071,0.9081,0.9066,0.9071,1432980000.0
2008-02-12 17:00:00,0.907,0.9073,0.9055,0.9057,1357560000.0
2008-02-12 18:00:00,0.9056,0.9058,0.903,0.9041,1382700000.0
2008-02-12 19:00:00,0.904,0.905,0.9038,0.9042,1156440000.0
2008-02-12 20:00:00,0.9041,0.9047,0.9033,0.9039,1307280000.0
2008-02-12 21:00:00,0.9042,0.9043,0.9021,0.9028,1307280000.0
2008-02-12 22:00:00,0.9027,0.9038,0.9023,0.9029,1307280000.0
2008-02-12 23:00:00,0.9028,0.9042,0.9022,0.9038,1206720000.0
2008-02-13 00:00:00,0.9037,0.9043,0.903,0.9033,1055880000.0
2008-02-13 01:00:00,0.9032,0.9042,0.903,0.9041,1231860000.0
2008-02-13 02:00:00,0.904,0.9045,0.9035,0.9043,1106160000.0
2008-02-13 03:00:00,0.9042,0.9045,0.9038,0.9041,1081020000.0
2008-02-13 04:00:00,0.9042,0.9044,0.9034,0.9044,1131300000.0
2008-02-13 05:00:00,0.9045,0.9045,0.9033,0.9035,1005600000.0
2008-02-13 06:00:00,0.9036,0.9041,0.903,0.9038,1156440000.0
2008-02-13 07:00:00,0.9037,0.9038,0.9001,0.9015,1131300000.0
2008-02-13 08:00:00,0.9014,0.9026,0.9005,0.9013,1483260000.0
2008-02-13 09:00:00,0.9014,0.9014,0.8962,0.8972,1508400000.0
2008-02-13 10:00:00,0.8971,0.8997,0.8971,0.8991,1458120000.0
2008-02-13 11:00:00,0.899,0.8997,0.8977,0.8983,1458120000.0
2008-02-13 12:00:00,0.8984,0.8984,0.8965,0.8974,1432980000.0
2008-02-13 13:00:00,0.8973,0.8988,0.8972,0.8973,1432980000.0
2008-02-13 14:00:00,0.8972,0.8984,0.8961,0.8979,1483260000.0
2008-02-13 15:00:00,0.8978,0.8978,0.8949,0.8954,1508400000.0
2008-02-13 16:00:00,0.8953,0.8961,0.8922,0.8947,1508400000.0
2008-02-13 17:00:00,0.8946,0.8951,0.8923,0.8932,1458120000.0
2008-02-13 18:00:00,0.8933,0.8942,0.8929,0.894,1332420000.0
2008-02-13 19:00:00,0.8941,0.895,0.8934,0.8947,1307280000.0
2008-02-13 20:00:00,0.8946,0.8953,0.8943,0.8952,1081020000.0
2008-02-13 21:00:00,0.8951,0.8968,0.8942,0.8963,1156440000.0
2008-02-13 22:00:00,0.8962,0.8964,0.8955,0.8962,1257000000.0
2008-02-13 23:00:00,0.8961,0.8965,0.8952,0.8964,1332420000.0
2008-02-15 00:00:00,0.9016,0.9019,0.9002,0.9017,1282140000.0
2008-02-15 01:00:00,0.9016,0.902,0.9009,0.9012,1257000000.0
2008-02-15 02:00:00,0.9011,0.902,0.9007,0.9018,1131300000.0
2008-02-15 03:00:00,0.9017,0.9019,0.9015,0.9016,754200000.0
2008-02-15 04:00:00,0.9017,0.9025,0.9014,0.9025,1307280000.0
2008-02-15 05:00:00,0.9024,0.9042,0.902,0.9041,1407840000.0
2008-02-15 06:00:00,0.904,0.9044,0.9033,0.9042,1332420000.0
2008-02-15 07:00:00,0.9041,0.9064,0.9041,0.9055,1357560000.0
2008-02-15 08:00:00,0.9056,0.9062,0.905,0.9052,1332420000.0
2008-02-15 09:00:00,0.9051,0.9057,0.9043,0.9054,1432980000.0
2008-02-15 10:00:00,0.9053,0.9079,0.9052,0.9075,1458120000.0
2008-02-15 11:00:00,0.9076,0.9096,0.9076,0.9083,1458120000.0
2008-02-15 12:00:00,0.9084,0.9087,0.9066,0.9069,1483260000.0
2008-02-15 13:00:00,0.9068,0.9072,0.9044,0.9047,1357560000.0
2008-02-15 14:00:00,0.9045,0.9068,0.9043,0.9062,1483260000.0
2008-02-15 15:00:00,0.9063,0.908,0.9061,0.9077,1382700000.0
2008-02-15 16:00:00,0.9076,0.9091,0.9061,0.9066,1508400000.0
2008-02-15 17:00:00,0.9067,0.9076,0.9058,0.9066,1508400000.0
2008-02-15 18:00:00,0.9067,0.9074,0.905,0.9062,1307280000.0
2008-02-15 19:00:00,0.9061,0.9064,0.9054,0.9062,955320000.0
2008-02-15 20:00:00,0.9063,0.9074,0.9063,0.907,729060000.0
2008-02-15 21:00:00,0.9071,0.9086,0.9067,0.9083,1030740000.0
2008-02-15 22:00:00,0.9084,0.9091,0.908,0.909,930180000.0
2008-02-18 00:00:00,0.9076,0.909,0.9068,0.9089,1257000000.0
2008-02-18 01:00:00,0.909,0.9125,0.9086,0.9121,1483260000.0
2008-02-18 02:00:00,0.912,0.913,0.9117,0.9127,1382700000.0
2008-02-18 03:00:00,0.9128,0.9128,0.912,0.9127,1206720000.0
2008-02-18 04:00:00,0.9126,0.9133,0.9126,0.9128,1206720000.0
2008-02-18 05:00:00,0.9127,0.9133,0.9121,0.9131,1382700000.0
2008-02-18 06:00:00,0.9132,0.9132,0.9122,0.913,1231860000.0
2008-02-18 07:00:00,0.9128,0.9136,0.9125,0.9132,1407840000.0
2008-02-18 08:00:00,0.9133,0.914,0.9124,0.9125,1382700000.0
2008-02-18 09:00:00,0.9126,0.9128,0.9103,0.9112,1483260000.0
2008-02-18 10:00:00,0.911,0.912,0.9105,0.9105,1458120000.0
2008-02-18 11:00:00,0.9106,0.9114,0.9102,0.911,1407840000.0
2008-02-18 12:00:00,0.9111,0.9118,0.9101,0.9106,1407840000.0
2008-02-18 13:00:00,0.9105,0.9126,0.9102,0.9124,1332420000.0
2008-02-18 14:00:00,0.9125,0.9126,0.9115,0.912,1382700000.0
2008-02-18 15:00:00,0.9121,0.9128,0.9118,0.9127,1458120000.0
2008-02-18 16:00:00,0.9126,0.9133,0.912,0.9123,1458120000.0
2008-02-18 17:00:00,0.9124,0.9133,0.9115,0.913,1332420000.0
2008-02-18 18:00:00,0.9131,0.9135,0.9125,0.9126,1307280000.0
2008-02-18 19:00:00,0.9124,0.9135,0.9124,0.9134,1231860000.0
2008-02-18 20:00:00,0.9133,0.9136,0.9131,0.9131,1231860000.0
2008-02-18 21:00:00,0.9132,0.9136,0.9129,0.9133,1156440000.0
2008-02-18 22:00:00,0.9132,0.9137,0.9128,0.9134,1131300000.0
2008-02-18 23:00:00,0.9135,0.9154,0.9134,0.9151,1357560000.0
2008-02-19 00:00:00,0.915,0.9164,0.9148,0.9164,1407840000.0
2008-02-19 01:00:00,0.9165,0.9197,0.9162,0.9188,1483260000.0
2008-02-19 02:00:00,0.9189,0.9193,0.9178,0.9192,1432980000.0
2008-02-19 03:00:00,0.9191,0.9195,0.9185,0.9186,1332420000.0
2008-02-19 04:00:00,0.9187,0.9196,0.9184,0.9193,1458120000.0
2008-02-19 05:00:00,0.9194,0.92,0.9189,0.9192,1483260000.0
2008-02-19 06:00:00,0.9193,0.9206,0.9188,0.9196,1458120000.0
2008-02-19 07:00:00,0.9197,0.9202,0.9188,0.9191,1432980000.0
2008-02-19 08:00:00,0.9192,0.9202,0.9181,0.9201,1483260000.0
2008-02-19 09:00:00,0.92,0.9204,0.9189,0.9193,1483260000.0
2008-02-19 10:00:00,0.9194,0.9214,0.9184,0.921,1483260000.0
2008-02-19 11:00:00,0.9209,0.9217,0.9204,0.9212,1458120000.0
2008-02-19 12:00:00,0.9211,0.9236,0.9201,0.9232,1458120000.0
2008-02-19 13:00:00,0.9233,0.9233,0.9209,0.9226,1458120000.0
2008-02-19 14:00:00,0.9225,0.9229,0.9207,0.9208,1508400000.0
2008-02-19 15:00:00,0.9209,0.9227,0.9202,0.9203,1458120000.0
2008-02-19 16:00:00,0.9204,0.9213,0.9197,0.9203,1458120000.0
2008-02-19 17:00:00,0.9204,0.9209,0.9182,0.9201,1483260000.0
2008-02-19 18:00:00,0.9202,0.9218,0.9196,0.9211,1432980000.0
2008-02-19 19:00:00,0.9212,0.9224,0.9209,0.9211,1257000000.0
2008-02-19 20:00:00,0.921,0.9216,0.9199,0.9207,1432980000.0
2008-02-19 21:00:00,0.9208,0.9208,0.9182,0.9183,1458120000.0
2008-02-19 22:00:00,0.9185,0.9194,0.918,0.9189,1231860000.0
2008-02-19 23:00:00,0.919,0.9207,0.9187,0.9207,1206720000.0
2008-02-20 00:00:00,0.9206,0.9211,0.9202,0.921,1357560000.0
2008-02-20 01:00:00,0.9209,0.9209,0.9171,0.9191,1458120000.0
2008-02-20 02:00:00,0.9192,0.9192,0.9172,0.9172,1282140000.0
2008-02-20 03:00:00,0.9173,0.9173,0.9154,0.9161,1483260000.0
2008-02-20 04:00:00,0.916,0.9164,0.9153,0.9161,1357560000.0
2008-02-20 05:00:00,0.916,0.9162,0.9144,0.9152,1432980000.0
2008-02-20 06:00:00,0.9154,0.9156,0.9144,0.9145,1432980000.0
2008-02-20 07:00:00,0.9144,0.9152,0.9132,0.9147,1508400000.0
2008-02-20 08:00:00,0.9148,0.9168,0.9145,0.9155,1508400000.0
2008-02-20 09:00:00,0.9154,0.9175,0.9151,0.917,1483260000.0
2008-02-20 10:00:00,0.9169,0.9174,0.9165,0.9167,1483260000.0
2008-02-20 11:00:00,0.9166,0.9171,0.915,0.9161,1483260000.0
2008-02-20 12:00:00,0.9163,0.9164,0.9134,0.9138,1483260000.0
2008-02-20 13:00:00,0.9139,0.9144,0.9123,0.9136,1483260000.0
2008-02-20 14:00:00,0.9137,0.9146,0.9111,0.9119,1508400000.0
2008-02-20 15:00:00,0.9118,0.9148,0.9117,0.914,1508400000.0
2008-02-20 16:00:00,0.9139,0.915,0.9132,0.914,1508400000.0
2008-02-20 17:00:00,0.9141,0.915,0.9135,0.9145,1483260000.0
2008-02-20 18:00:00,0.9144,0.9172,0.9141,0.9168,1458120000.0
2008-02-20 19:00:00,0.9167,0.9176,0.916,0.9161,1483260000.0
2008-02-20 20:00:00,0.916,0.9191,0.9153,0.9184,1508400000.0
2008-02-20 21:00:00,0.9183,0.9188,0.9172,0.9178,1432980000.0
2008-02-20 22:00:00,0.9177,0.9194,0.9177,0.9181,1407840000.0
2008-02-20 23:00:00,0.9183,0.9195,0.918,0.9195,1257000000.0
2008-02-21 00:00:00,0.9194,0.9199,0.9189,0.9194,1206720000.0
2008-02-21 01:00:00,0.9195,0.9195,0.918,0.918,1407840000.0
2008-02-21 02:00:00,0.9179,0.9184,0.9175,0.9178,1407840000.0
2008-02-21 03:00:00,0.9179,0.9189,0.9177,0.9186,1307280000.0
2008-02-21 04:00:00,0.9187,0.9193,0.9185,0.9191,1282140000.0
2008-02-21 05:00:00,0.9192,0.9194,0.9179,0.9181,1181580000.0
2008-02-21 06:00:00,0.9182,0.9192,0.9174,0.9191,1307280000.0
2008-02-21 07:00:00,0.919,0.9194,0.9188,0.9191,1257000000.0
2008-02-21 08:00:00,0.919,0.9191,0.9168,0.9171,1432980000.0
2008-02-21 09:00:00,0.9172,0.9183,0.9168,0.9177,1458120000.0
2008-02-21 10:00:00,0.9176,0.9192,0.9176,0.9186,1483260000.0
2008-02-21 11:00:00,0.9187,0.9187,0.9168,0.9178,1432980000.0
2008-02-21 12:00:00,0.9177,0.9179,0.9164,0.9168,1483260000.0
2008-02-21 13:00:00,0.9167,0.9196,0.9167,0.9193,1483260000.0
2008-02-21 14:00:00,0.9192,0.9198,0.9185,0.9196,1483260000.0
2008-02-21 15:00:00,0.9195,0.9197,0.9183,0.9189,1508400000.0
2008-02-21 16:00:00,0.9191,0.9193,0.9172,0.9181,1508400000.0
2008-02-21 17:00:00,0.9183,0.9207,0.9179,0.9203,1508400000.0
2008-02-21 18:00:00,0.9202,0.9203,0.9185,0.9202,1508400000.0
2008-02-21 19:00:00,0.9203,0.9203,0.9182,0.9198,1483260000.0
2008-02-21 20:00:00,0.9199,0.9201,0.9191,0.9199,1432980000.0
2008-02-21 21:00:00,0.9197,0.9198,0.918,0.9185,1432980000.0
2008-02-21 22:00:00,0.9186,0.9191,0.9182,0.9187,1307280000.0
2008-02-21 23:00:00,0.9186,0.9202,0.9179,0.9202,1282140000.0
2008-02-22 00:00:00,0.9201,0.9201,0.9189,0.9191,1307280000.0
2008-02-22 01:00:00,0.919,0.9196,0.9183,0.9185,1307280000.0
2008-02-22 02:00:00,0.9186,0.9187,0.9171,0.9183,1508400000.0
2008-02-22 03:00:00,0.9184,0.9188,0.9178,0.9186,1458120000.0
2008-02-22 04:00:00,0.9185,0.9198,0.9183,0.9193,1458120000.0
2008-02-22 05:00:00,0.9192,0.9205,0.9189,0.9201,1357560000.0
2008-02-22 06:00:00,0.9202,0.9213,0.9193,0.921,1407840000.0
2008-02-22 07:00:00,0.9209,0.9221,0.9204,0.9209,1508400000.0
2008-02-22 08:00:00,0.921,0.9219,0.9201,0.9208,1483260000.0
2008-02-22 09:00:00,0.921,0.9217,0.9198,0.9206,1483260000.0
2008-02-22 10:00:00,0.9207,0.9249,0.9207,0.924,1508400000.0
2008-02-22 11:00:00,0.9239,0.9241,0.9227,0.9233,1458120000.0
2008-02-22 12:00:00,0.9234,0.9242,0.9229,0.9233,1458120000.0
2008-02-22 13:00:00,0.9234,0.9237,0.9229,0.9232,1407840000.0
2008-02-22 14:00:00,0.9233,0.9238,0.9219,0.9224,1458120000.0
2008-02-22 15:00:00,0.9223,0.9236,0.9221,0.9226,1458120000.0
2008-02-22 16:00:00,0.9225,0.9226,0.9176,0.9194,1508400000.0
2008-02-22 17:00:00,0.9195,0.921,0.9188,0.9204,1458120000.0
2008-02-22 18:00:00,0.9203,0.9212,0.9197,0.9204,1458120000.0
2008-02-22 19:00:00,0.9203,0.9217,0.9203,0.9211,1357560000.0
2008-02-22 20:00:00,0.9213,0.9215,0.9209,0.9211,1081020000.0
2008-02-22 21:00:00,0.9212,0.9234,0.9203,0.9232,1458120000.0
2008-02-22 22:00:00,0.9231,0.9247,0.9229,0.9239,1382700000.0
2008-02-25 00:00:00,0.9233,0.9233,0.9216,0.9222,980460000.0
2008-02-25 01:00:00,0.9223,0.9231,0.922,0.9225,1081020000.0
2008-02-25 02:00:00,0.9226,0.9245,0.9221,0.9243,1206720000.0
2008-02-25 03:00:00,0.9244,0.9245,0.9233,0.9236,1332420000.0
2008-02-25 04:00:00,0.9235,0.9242,0.9233,0.9242,1206720000.0
2008-02-25 05:00:00,0.9241,0.9243,0.9234,0.9236,1181580000.0
2008-02-25 06:00:00,0.9235,0.9245,0.9234,0.9245,1081020000.0
2008-02-25 07:00:00,0.9244,0.9264,0.9244,0.9256,1458120000.0
2008-02-25 08:00:00,0.9257,0.9258,0.9247,0.9257,1206720000.0
2008-02-25 09:00:00,0.9258,0.9259,0.924,0.9255,1458120000.0
2008-02-25 10:00:00,0.9254,0.926,0.9235,0.9239,1407840000.0
2008-02-25 11:00:00,0.9238,0.9246,0.9234,0.9241,1332420000.0
2008-02-25 12:00:00,0.9242,0.9249,0.9236,0.9245,1206720000.0
2008-02-25 13:00:00,0.9246,0.9253,0.9232,0.9246,1357560000.0
2008-02-25 14:00:00,0.9247,0.926,0.9245,0.925,1357560000.0
2008-02-25 15:00:00,0.9249,0.9265,0.9233,0.9237,1382700000.0
2008-02-25 16:00:00,0.9239,0.9253,0.9233,0.9249,1483260000.0
2008-02-25 17:00:00,0.9248,0.9249,0.9229,0.9231,1432980000.0
2008-02-25 18:00:00,0.923,0.9245,0.9223,0.9242,1382700000.0
2008-02-25 19:00:00,0.9243,0.9244,0.9228,0.9237,1231860000.0
2008-02-25 20:00:00,0.9238,0.9269,0.9237,0.9265,1407840000.0
2008-02-25 21:00:00,0.9266,0.9273,0.9264,0.9265,1357560000.0
2008-02-25 22:00:00,0.9266,0.927,0.9263,0.9269,1206720000.0
2008-02-25 23:00:00,0.927,0.9277,0.9264,0.9276,1106160000.0
2008-02-26 00:00:00,0.9275,0.9282,0.9275,0.9277,1231860000.0
2008-02-26 01:00:00,0.9278,0.9294,0.9276,0.9279,1382700000.0
2008-02-26 02:00:00,0.928,0.929,0.9267,0.9277,1231860000.0
2008-02-26 03:00:00,0.9276,0.9287,0.9276,0.9285,1231860000.0
2008-02-26 04:00:00,0.9286,0.9294,0.9284,0.9292,1181580000.0
2008-02-26 05:00:00,0.9293,0.9299,0.9279,0.9284,1257000000.0
2008-02-26 06:00:00,0.9283,0.9284,0.9265,0.9269,1357560000.0
2008-02-26 07:00:00,0.927,0.9281,0.9266,0.9273,1382700000.0
2008-02-26 08:00:00,0.9274,0.9284,0.9258,0.926,1432980000.0
2008-02-26 09:00:00,0.9261,0.9267,0.9252,0.9252,1483260000.0
2008-02-26 10:00:00,0.9251,0.9281,0.9251,0.9276,1508400000.0
2008-02-26 11:00:00,0.9277,0.9299,0.9274,0.9277,1483260000.0
2008-02-26 12:00:00,0.9278,0.9284,0.9271,0.9275,1508400000.0
2008-02-26 13:00:00,0.9274,0.9285,0.9267,0.927,1508400000.0
2008-02-26 14:00:00,0.9269,0.9273,0.9254,0.927,1483260000.0
2008-02-26 15:00:00,0.9271,0.9287,0.9267,0.9279,1508400000.0
2008-02-26 16:00:00,0.928,0.9293,0.9273,0.9292,1508400000.0
2008-02-26 17:00:00,0.9293,0.9294,0.9281,0.929,1483260000.0
2008-02-26 18:00:00,0.9288,0.9309,0.9283,0.9307,1508400000.0
2008-02-26 19:00:00,0.9306,0.9318,0.9302,0.9311,1483260000.0
2008-02-26 20:00:00,0.9309,0.9331,0.9306,0.9329,1357560000.0
2008-02-26 21:00:00,0.933,0.933,0.9317,0.9327,1483260000.0
2008-02-26 22:00:00,0.9326,0.9338,0.9324,0.9337,1307280000.0
2008-02-26 23:00:00,0.9338,0.9349,0.9335,0.9345,1432980000.0
2008-02-27 00:00:00,0.9344,0.9344,0.9328,0.9337,1458120000.0
2008-02-27 01:00:00,0.9338,0.9338,0.9319,0.932,1483260000.0
2008-02-27 02:00:00,0.9321,0.9331,0.9318,0.9331,1307280000.0
2008-02-27 03:00:00,0.933,0.9343,0.9328,0.9342,1432980000.0
2008-02-27 04:00:00,0.9343,0.9347,0.9334,0.9341,1282140000.0
2008-02-27 05:00:00,0.9339,0.9349,0.9337,0.9348,1332420000.0
2008-02-27 06:00:00,0.9349,0.9362,0.9342,0.9354,1432980000.0
2008-02-27 07:00:00,0.9355,0.9374,0.9347,0.9374,1508400000.0
2008-02-27 08:00:00,0.9373,0.9379,0.9369,0.9372,1458120000.0
2008-02-27 09:00:00,0.9374,0.9396,0.9372,0.9385,1508400000.0
2008-02-27 10:00:00,0.9386,0.9396,0.9377,0.938,1458120000.0
2008-02-27 11:00:00,0.9381,0.9392,0.9376,0.9378,1458120000.0
2008-02-27 12:00:00,0.9377,0.9386,0.9369,0.9385,1508400000.0
2008-02-27 13:00:00,0.9386,0.9395,0.9381,0.9395,1407840000.0
2008-02-27 14:00:00,0.9394,0.9395,0.9364,0.9379,1458120000.0
2008-02-27 15:00:00,0.938,0.941,0.9375,0.9395,1483260000.0
2008-02-27 16:00:00,0.9396,0.9402,0.9372,0.9382,1483260000.0
2008-02-27 17:00:00,0.9381,0.9417,0.9379,0.9416,1508400000.0
2008-02-27 18:00:00,0.9415,0.9427,0.9406,0.9419,1332420000.0
2008-02-27 19:00:00,0.9418,0.9421,0.9397,0.9402,1206720000.0
2008-02-27 20:00:00,0.9401,0.9402,0.9384,0.9398,1282140000.0
2008-02-27 21:00:00,0.94,0.943,0.9395,0.9427,1382700000.0
2008-02-27 22:00:00,0.9426,0.9428,0.941,0.9415,1181580000.0
2008-02-27 23:00:00,0.9414,0.9414,0.9403,0.9406,1081020000.0
2008-02-28 00:00:00,0.9405,0.9426,0.9405,0.9416,1206720000.0
2008-02-28 01:00:00,0.9417,0.9456,0.9414,0.945,1407840000.0
2008-02-28 02:00:00,0.9451,0.9455,0.9421,0.9424,1432980000.0
2008-02-28 03:00:00,0.9425,0.9432,0.9408,0.9429,1483260000.0
2008-02-28 04:00:00,0.943,0.9438,0.9424,0.9424,1407840000.0
2008-02-28 05:00:00,0.9425,0.9431,0.9418,0.9425,1181580000.0
2008-02-28 06:00:00,0.9426,0.9426,0.9405,0.9409,1432980000.0
2008-02-28 07:00:00,0.9408,0.942,0.9394,0.9408,1432980000.0
2008-02-28 08:00:00,0.9409,0.9413,0.9366,0.9382,1458120000.0
2008-02-28 09:00:00,0.9383,0.9402,0.9382,0.9401,1508400000.0
2008-02-28 10:00:00,0.94,0.943,0.9397,0.9418,1458120000.0
2008-02-28 11:00:00,0.9417,0.9427,0.9404,0.9411,1483260000.0
2008-02-28 12:00:00,0.941,0.9425,0.9408,0.9424,1181580000.0
2008-02-28 13:00:00,0.9425,0.9433,0.9407,0.9431,1382700000.0
2008-02-28 14:00:00,0.9432,0.9438,0.9417,0.9426,1407840000.0
2008-02-28 15:00:00,0.9425,0.9452,0.942,0.9437,1483260000.0
2008-02-28 16:00:00,0.9436,0.9475,0.9432,0.9473,1407840000.0
2008-02-28 17:00:00,0.9472,0.9481,0.946,0.946,1432980000.0
2008-02-28 18:00:00,0.9459,0.9495,0.9458,0.9486,1458120000.0
2008-02-28 19:00:00,0.9485,0.9496,0.9484,0.9496,1407840000.0
2008-02-28 20:00:00,0.9495,0.9496,0.9484,0.9492,1357560000.0
2008-02-28 21:00:00,0.9491,0.9494,0.9482,0.9486,1231860000.0
2008-02-28 22:00:00,0.9487,0.9489,0.9481,0.9488,1156440000.0
2008-02-28 23:00:00,0.9489,0.9489,0.9474,0.9476,1131300000.0
2008-02-29 00:00:00,0.9477,0.9477,0.9446,0.945,1432980000.0
2008-02-29 01:00:00,0.9446,0.9457,0.9431,0.944,1332420000.0
2008-02-29 02:00:00,0.9441,0.9461,0.944,0.9454,1382700000.0
2008-02-29 03:00:00,0.9453,0.9471,0.9451,0.9465,1131300000.0
2008-02-29 04:00:00,0.9464,0.9467,0.9452,0.9461,1382700000.0
2008-02-29 05:00:00,0.9462,0.9469,0.9456,0.9466,1231860000.0
2008-02-29 06:00:00,0.9465,0.9465,0.9449,0.9454,1307280000.0
2008-02-29 07:00:00,0.9453,0.9466,0.9449,0.9455,1307280000.0
2008-02-29 08:00:00,0.9457,0.9485,0.9455,0.9482,1483260000.0
2008-02-29 09:00:00,0.9481,0.9482,0.9427,0.9435,1483260000.0
2008-02-29 10:00:00,0.9436,0.9458,0.9429,0.943,1483260000.0
2008-02-29 11:00:00,0.9431,0.9434,0.9409,0.9411,1483260000.0
2008-02-29 12:00:00,0.9412,0.9412,0.9356,0.9364,1508400000.0
2008-02-29 13:00:00,0.9363,0.9388,0.9326,0.9335,1458120000.0
2008-02-29 14:00:00,0.9334,0.937,0.9332,0.9367,1508400000.0
2008-02-29 15:00:00,0.9368,0.938,0.9354,0.9355,1508400000.0
2008-02-29 16:00:00,0.9356,0.9357,0.9308,0.9355,1483260000.0
2008-02-29 17:00:00,0.9354,0.9387,0.9344,0.9367,1508400000.0
2008-02-29 18:00:00,0.9368,0.9374,0.9356,0.9361,1282140000.0
2008-02-29 19:00:00,0.9362,0.9371,0.9352,0.936,1332420000.0
2008-02-29 20:00:00,0.9359,0.936,0.9317,0.932,1483260000.0
2008-02-29 21:00:00,0.9321,0.9336,0.931,0.9314,1307280000.0
2008-02-29 22:00:00,0.9315,0.9316,0.9302,0.9307,1231860000.0
2008-03-03 00:00:00,0.9299,0.9329,0.9291,0.9316,1432980000.0
2008-03-03 01:00:00,0.9318,0.9329,0.9315,0.9325,930180000.0
2008-03-03 02:00:00,0.9324,0.9324,0.9301,0.9313,1030740000.0
2008-03-03 03:00:00,0.9314,0.9314,0.9296,0.93,1282140000.0
2008-03-03 04:00:00,0.9299,0.9311,0.9297,0.9307,1181580000.0
2008-03-03 05:00:00,0.9306,0.9334,0.9304,0.9334,1282140000.0
2008-03-03 06:00:00,0.9335,0.9351,0.9334,0.9338,1307280000.0
2008-03-03 07:00:00,0.9339,0.9361,0.9325,0.936,1432980000.0
2008-03-03 08:00:00,0.9359,0.9362,0.9313,0.9315,1407840000.0
2008-03-03 09:00:00,0.9316,0.9323,0.9286,0.9298,1508400000.0
2008-03-03 10:00:00,0.9297,0.9312,0.9294,0.9308,1458120000.0
2008-03-03 11:00:00,0.9307,0.9318,0.9305,0.9314,1332420000.0
2008-03-03 12:00:00,0.9313,0.9325,0.9307,0.9313,1357560000.0
2008-03-03 13:00:00,0.9312,0.9337,0.9312,0.9325,1432980000.0
2008-03-03 14:00:00,0.9326,0.9352,0.9326,0.9345,1458120000.0
2008-03-03 15:00:00,0.9344,0.9379,0.9342,0.9379,1483260000.0
2008-03-03 16:00:00,0.9377,0.9419,0.9372,0.9378,1508400000.0
2008-03-03 17:00:00,0.9377,0.9408,0.937,0.9407,1458120000.0
2008-03-03 18:00:00,0.9406,0.9416,0.9397,0.9407,1382700000.0
2008-03-03 19:00:00,0.9408,0.9413,0.9395,0.9395,1332420000.0
2008-03-03 20:00:00,0.9394,0.9395,0.9369,0.9375,1332420000.0
2008-03-03 21:00:00,0.9374,0.9395,0.937,0.9394,1231860000.0
2008-03-03 22:00:00,0.9395,0.9401,0.9387,0.9394,1307280000.0
2008-03-03 23:00:00,0.9393,0.9407,0.9392,0.9398,1005600000.0
2008-03-04 00:00:00,0.9392,0.94,0.9388,0.939,1106160000.0
2008-03-04 01:00:00,0.9388,0.9395,0.9359,0.9373,1483260000.0
2008-03-04 02:00:00,0.9372,0.9376,0.9347,0.9367,1458120000.0
2008-03-04 03:00:00,0.9368,0.9376,0.936,0.937,1483260000.0
2008-03-04 04:00:00,0.9369,0.9388,0.9298,0.9316,1508400000.0
2008-03-04 05:00:00,0.9315,0.9326,0.9263,0.9269,1483260000.0
2008-03-04 06:00:00,0.927,0.9296,0.9267,0.9285,1407840000.0
2008-03-04 07:00:00,0.9286,0.9305,0.9282,0.9293,1407840000.0
2008-03-04 08:00:00,0.9292,0.9319,0.929,0.9296,1508400000.0
2008-03-04 09:00:00,0.9297,0.9344,0.9293,0.9328,1508400000.0
2008-03-04 10:00:00,0.9327,0.9331,0.9312,0.9315,1432980000.0
2008-03-04 11:00:00,0.9316,0.9316,0.9289,0.9305,1483260000.0
2008-03-04 12:00:00,0.9304,0.9317,0.9303,0.9312,1382700000.0
2008-03-04 13:00:00,0.9311,0.9335,0.931,0.933,1407840000.0
2008-03-04 14:00:00,0.9331,0.9336,0.932,0.9331,1432980000.0
2008-03-04 15:00:00,0.933,0.9336,0.9317,0.9333,1382700000.0
2008-03-04 16:00:00,0.9334,0.9339,0.9306,0.9307,1483260000.0
2008-03-04 17:00:00,0.9308,0.9309,0.9217,0.9224,1508400000.0
2008-03-04 18:00:00,0.9225,0.9255,0.922,0.9246,1357560000.0
2008-03-04 19:00:00,0.9245,0.9254,0.9228,0.9239,1483260000.0
2008-03-04 20:00:00,0.9238,0.9267,0.9223,0.9255,1483260000.0
2008-03-04 21:00:00,0.9257,0.9286,0.9257,0.9276,1382700000.0
2008-03-04 22:00:00,0.9275,0.9282,0.9267,0.9275,1282140000.0
2008-03-04 23:00:00,0.9274,0.9274,0.9234,0.9251,1357560000.0
2008-03-05 00:00:00,0.9252,0.9273,0.9251,0.9264,1357560000.0
2008-03-05 01:00:00,0.9266,0.9281,0.9247,0.9256,1483260000.0
2008-03-05 02:00:00,0.9255,0.9275,0.925,0.9267,1382700000.0
2008-03-05 03:00:00,0.9268,0.9273,0.9262,0.9272,1257000000.0
2008-03-05 04:00:00,0.9273,0.928,0.926,0.9264,1332420000.0
2008-03-05 05:00:00,0.9265,0.9268,0.9246,0.9252,1407840000.0
2008-03-05 06:00:00,0.9253,0.9267,0.9251,0.9255,1307280000.0
2008-03-05 07:00:00,0.9256,0.9273,0.9245,0.9261,1458120000.0
2008-03-05 08:00:00,0.9262,0.9266,0.9242,0.9256,1432980000.0
2008-03-05 09:00:00,0.9255,0.9256,0.9229,0.9251,1458120000.0
2008-03-05 10:00:00,0.9249,0.9251,0.9228,0.9232,1432980000.0
2008-03-05 11:00:00,0.9233,0.9242,0.9228,0.9242,1282140000.0
2008-03-05 12:00:00,0.9243,0.9249,0.9239,0.9245,1307280000.0
2008-03-05 13:00:00,0.9246,0.9264,0.9239,0.9259,1432980000.0
2008-03-05 14:00:00,0.9258,0.9278,0.9247,0.9271,1508400000.0
2008-03-05 15:00:00,0.927,0.9282,0.9265,0.928,1508400000.0
2008-03-05 16:00:00,0.9277,0.9327,0.9273,0.9323,1483260000.0
2008-03-05 17:00:00,0.9322,0.9334,0.9308,0.9316,1508400000.0
2008-03-05 18:00:00,0.9317,0.9339,0.9316,0.9327,1483260000.0
2008-03-05 19:00:00,0.9328,0.9332,0.9291,0.9307,1407840000.0
2008-03-05 20:00:00,0.9308,0.9313,0.9299,0.9305,1206720000.0
2008-03-05 21:00:00,0.9307,0.933,0.9301,0.9316,1458120000.0
2008-03-05 22:00:00,0.9318,0.9343,0.9318,0.9343,1282140000.0
2008-03-05 23:00:00,0.9363,0.9365,0.9341,0.9343,1231860000.0
2008-03-06 00:00:00,0.9344,0.935,0.9332,0.934,1332420000.0
2008-03-06 01:00:00,0.9341,0.9345,0.932,0.9342,1382700000.0
2008-03-06 02:00:00,0.9343,0.9351,0.933,0.9339,1357560000.0
2008-03-06 03:00:00,0.934,0.9354,0.9339,0.9346,1307280000.0
2008-03-06 04:00:00,0.9347,0.9348,0.9337,0.9342,1206720000.0
2008-03-06 05:00:00,0.9343,0.9353,0.9339,0.935,1106160000.0
2008-03-06 06:00:00,0.9351,0.9356,0.9343,0.9345,1332420000.0
2008-03-06 07:00:00,0.9344,0.935,0.9334,0.9336,1357560000.0
2008-03-06 08:00:00,0.9335,0.9348,0.9331,0.9341,1432980000.0
2008-03-06 09:00:00,0.934,0.9367,0.9337,0.9363,1458120000.0
2008-03-06 10:00:00,0.9362,0.9367,0.9347,0.9348,1458120000.0
2008-03-06 11:00:00,0.9347,0.9364,0.9336,0.9345,1432980000.0
2008-03-06 12:00:00,0.9344,0.9359,0.9338,0.935,1508400000.0
2008-03-06 13:00:00,0.9349,0.9382,0.9348,0.9381,1508400000.0
2008-03-06 14:00:00,0.938,0.938,0.9335,0.9353,1508400000.0
2008-03-06 15:00:00,0.9354,0.9366,0.9329,0.933,1508400000.0
2008-03-06 16:00:00,0.9331,0.9334,0.931,0.9315,1508400000.0
2008-03-06 17:00:00,0.9316,0.9324,0.9301,0.9315,1483260000.0
2008-03-06 18:00:00,0.9316,0.9317,0.9291,0.9311,1407840000.0
2008-03-06 19:00:00,0.931,0.9317,0.9278,0.9278,1458120000.0
2008-03-06 20:00:00,0.9276,0.9279,0.9253,0.9272,1483260000.0
2008-03-06 21:00:00,0.9271,0.9271,0.9245,0.9251,1483260000.0
2008-03-06 22:00:00,0.9252,0.9265,0.9251,0.9265,1081020000.0
2008-03-06 23:00:00,0.9264,0.9267,0.9245,0.9266,1282140000.0
2008-03-07 00:00:00,0.9267,0.9294,0.9265,0.9292,1407840000.0
2008-03-07 01:00:00,0.9291,0.9293,0.9279,0.9287,1156440000.0
2008-03-07 02:00:00,0.9286,0.9313,0.9286,0.9298,1307280000.0
2008-03-07 03:00:00,0.93,0.9301,0.9285,0.9294,1257000000.0
2008-03-07 04:00:00,0.9293,0.9296,0.9281,0.9284,1357560000.0
2008-03-07 05:00:00,0.9285,0.9294,0.9284,0.9287,1231860000.0
2008-03-07 06:00:00,0.9288,0.9325,0.9288,0.9324,1432980000.0
2008-03-07 07:00:00,0.9325,0.9343,0.9317,0.9326,1357560000.0
2008-03-07 08:00:00,0.9325,0.933,0.9302,0.9312,1458120000.0
2008-03-07 09:00:00,0.9311,0.9316,0.9294,0.9314,1508400000.0
2008-03-07 10:00:00,0.9315,0.9334,0.9303,0.9321,1458120000.0
2008-03-07 11:00:00,0.9322,0.9337,0.9307,0.933,1508400000.0
2008-03-07 12:00:00,0.9331,0.9337,0.932,0.9327,1458120000.0
2008-03-07 13:00:00,0.9326,0.937,0.9325,0.9362,1458120000.0
2008-03-07 14:00:00,0.9363,0.9375,0.93,0.9315,1508400000.0
2008-03-07 15:00:00,0.9316,0.9322,0.9282,0.9309,1508400000.0
2008-03-07 16:00:00,0.9307,0.9324,0.9288,0.93,1508400000.0
2008-03-07 17:00:00,0.9299,0.9303,0.9273,0.9279,1407840000.0
2008-03-07 18:00:00,0.9281,0.9311,0.9277,0.9309,1382700000.0
2008-03-07 19:00:00,0.931,0.9311,0.9285,0.9289,1332420000.0
2008-03-07 20:00:00,0.929,0.9292,0.926,0.9266,1357560000.0
2008-03-07 21:00:00,0.9265,0.9306,0.9265,0.9277,1307280000.0
2008-03-07 22:00:00,0.9275,0.9286,0.9265,0.9267,1081020000.0
2008-03-10 00:00:00,0.927,0.93,0.927,0.9296,1055880000.0
2008-03-10 01:00:00,0.9289,0.9311,0.928,0.9307,1282140000.0
2008-03-10 02:00:00,0.9306,0.9309,0.9296,0.9297,1005600000.0
2008-03-10 03:00:00,0.9298,0.9306,0.929,0.9304,955320000.0
2008-03-10 04:00:00,0.9303,0.9307,0.9298,0.9302,1282140000.0
2008-03-10 05:00:00,0.9304,0.9304,0.9279,0.9279,1282140000.0
2008-03-10 06:00:00,0.928,0.9286,0.9259,0.9271,1257000000.0
2008-03-10 07:00:00,0.9273,0.9279,0.9241,0.9261,1307280000.0
2008-03-10 08:00:00,0.9262,0.9262,0.9235,0.9252,1483260000.0
2008-03-10 09:00:00,0.9253,0.9266,0.9252,0.926,1407840000.0
2008-03-10 10:00:00,0.9261,0.9273,0.9246,0.9255,1458120000.0
2008-03-10 11:00:00,0.9254,0.9276,0.9254,0.9258,1483260000.0
2008-03-10 12:00:00,0.9257,0.927,0.9247,0.9256,1382700000.0
2008-03-10 13:00:00,0.9257,0.9265,0.9225,0.9244,1508400000.0
2008-03-10 14:00:00,0.9243,0.9243,0.9198,0.9207,1483260000.0
2008-03-10 15:00:00,0.9206,0.9214,0.9174,0.9191,1508400000.0
2008-03-10 16:00:00,0.919,0.9197,0.916,0.9175,1508400000.0
2008-03-10 17:00:00,0.9174,0.9194,0.9167,0.919,1483260000.0
2008-03-10 18:00:00,0.9189,0.9189,0.9164,0.9164,1458120000.0
2008-03-10 19:00:00,0.9165,0.9182,0.916,0.9179,1458120000.0
2008-03-10 20:00:00,0.918,0.918,0.9167,0.9173,1181580000.0
2008-03-10 21:00:00,0.9174,0.9176,0.916,0.9164,1357560000.0
2008-03-10 22:00:00,0.9165,0.9182,0.9161,0.9166,1332420000.0
2008-03-10 23:00:00,0.9167,0.918,0.9156,0.9177,1055880000.0
2008-03-11 00:00:00,0.9178,0.9181,0.9147,0.9155,1407840000.0
2008-03-11 01:00:00,0.9154,0.9177,0.9148,0.9164,1257000000.0
2008-03-11 02:00:00,0.9165,0.9168,0.915,0.9151,1357560000.0
2008-03-11 03:00:00,0.9153,0.9168,0.915,0.9161,1206720000.0
2008-03-11 04:00:00,0.916,0.9178,0.916,0.9172,1332420000.0
2008-03-11 05:00:00,0.917,0.9197,0.9159,0.9195,1257000000.0
2008-03-11 06:00:00,0.9196,0.9204,0.918,0.9204,1332420000.0
2008-03-11 07:00:00,0.9203,0.9205,0.9189,0.9203,1382700000.0
2008-03-11 08:00:00,0.9202,0.9216,0.9194,0.9201,1483260000.0
2008-03-11 09:00:00,0.9202,0.9218,0.92,0.9205,1407840000.0
2008-03-11 10:00:00,0.9207,0.9238,0.9205,0.9231,1483260000.0
2008-03-11 11:00:00,0.9232,0.9257,0.9231,0.9236,1508400000.0
2008-03-11 12:00:00,0.9237,0.9262,0.9231,0.9256,1407840000.0
2008-03-11 13:00:00,0.9255,0.9278,0.9235,0.9244,1508400000.0
2008-03-11 14:00:00,0.9242,0.9266,0.9236,0.9251,1483260000.0
2008-03-11 15:00:00,0.9254,0.9254,0.9235,0.9245,1483260000.0
2008-03-11 16:00:00,0.9244,0.9269,0.9235,0.9246,1508400000.0
2008-03-11 17:00:00,0.9247,0.9264,0.924,0.9244,1508400000.0
2008-03-11 18:00:00,0.9245,0.9268,0.9244,0.9267,1332420000.0
2008-03-11 19:00:00,0.9266,0.9268,0.9254,0.9258,1382700000.0
2008-03-11 20:00:00,0.9259,0.9266,0.9248,0.9265,1483260000.0
2008-03-11 21:00:00,0.9264,0.9293,0.9264,0.9286,1332420000.0
2008-03-11 22:00:00,0.9287,0.9311,0.9283,0.9304,1206720000.0
2008-03-11 23:00:00,0.9303,0.9305,0.9294,0.9296,1131300000.0
2008-03-12 00:00:00,0.9295,0.9295,0.9275,0.928,1357560000.0
2008-03-12 01:00:00,0.9279,0.9296,0.9277,0.9289,1357560000.0
2008-03-12 02:00:00,0.9288,0.932,0.9282,0.9309,1483260000.0
2008-03-12 03:00:00,0.9308,0.9314,0.9289,0.9295,1483260000.0
2008-03-12 04:00:00,0.9296,0.931,0.9295,0.9308,1432980000.0
2008-03-12 05:00:00,0.9307,0.9327,0.9302,0.9314,1508400000.0
2008-03-12 06:00:00,0.9315,0.9324,0.9309,0.9316,1508400000.0
2008-03-12 07:00:00,0.9318,0.9327,0.9299,0.9303,1483260000.0
2008-03-12 08:00:00,0.9302,0.9315,0.9301,0.9307,1483260000.0
2008-03-12 09:00:00,0.9308,0.9312,0.9291,0.9292,1458120000.0
2008-03-12 10:00:00,0.9293,0.9307,0.9283,0.9305,1458120000.0
2008-03-12 11:00:00,0.9307,0.934,0.93,0.9306,1508400000.0
2008-03-12 12:00:00,0.9305,0.9316,0.9285,0.929,1458120000.0
2008-03-12 13:00:00,0.9291,0.9303,0.9283,0.9291,1407840000.0
2008-03-12 14:00:00,0.9292,0.9302,0.9287,0.9294,1407840000.0
2008-03-12 15:00:00,0.9295,0.9309,0.9291,0.9305,1483260000.0
2008-03-12 16:00:00,0.9306,0.9334,0.9302,0.9319,1483260000.0
2008-03-12 17:00:00,0.9318,0.9336,0.9314,0.9327,1332420000.0
2008-03-12 18:00:00,0.9328,0.9336,0.9318,0.933,1307280000.0
2008-03-12 19:00:00,0.9331,0.9358,0.9325,0.9357,1407840000.0
2008-03-12 20:00:00,0.9358,0.9366,0.9326,0.9333,1458120000.0
2008-03-12 21:00:00,0.9332,0.9345,0.9325,0.9332,1181580000.0
2008-03-12 22:00:00,0.9333,0.9342,0.9314,0.9342,1483260000.0
2008-03-12 23:00:00,0.9341,0.935,0.9331,0.9345,1458120000.0
2008-03-13 00:00:00,0.9347,0.9361,0.9345,0.9357,1357560000.0
2008-03-13 01:00:00,0.9359,0.9394,0.935,0.9378,1508400000.0
2008-03-13 02:00:00,0.9377,0.9397,0.9374,0.9391,1458120000.0
2008-03-13 03:00:00,0.9392,0.9413,0.939,0.9408,1432980000.0
2008-03-13 04:00:00,0.941,0.9417,0.938,0.9394,1483260000.0
2008-03-13 05:00:00,0.9393,0.9393,0.9344,0.9355,1508400000.0
2008-03-13 06:00:00,0.9354,0.9365,0.9329,0.935,1483260000.0
2008-03-13 07:00:00,0.9351,0.9353,0.9332,0.9332,1458120000.0
2008-03-13 08:00:00,0.9331,0.9346,0.9329,0.9342,1458120000.0
2008-03-13 09:00:00,0.9341,0.9362,0.9334,0.9356,1508400000.0
2008-03-13 10:00:00,0.9355,0.9399,0.9355,0.9384,1508400000.0
2008-03-13 11:00:00,0.9385,0.9387,0.9377,0.9384,1332420000.0
2008-03-13 12:00:00,0.9385,0.9388,0.9368,0.9384,1382700000.0
2008-03-13 13:00:00,0.9383,0.9403,0.937,0.9376,1508400000.0
2008-03-13 14:00:00,0.9377,0.94,0.9371,0.9389,1483260000.0
2008-03-13 15:00:00,0.9388,0.9402,0.9387,0.939,1483260000.0
2008-03-13 16:00:00,0.9391,0.9418,0.9376,0.9409,1483260000.0
2008-03-13 17:00:00,0.9408,0.9433,0.9407,0.943,1483260000.0
2008-03-13 18:00:00,0.9431,0.9442,0.942,0.9441,1382700000.0
2008-03-13 19:00:00,0.944,0.9448,0.9431,0.9437,1432980000.0
2008-03-13 20:00:00,0.9438,0.9456,0.9436,0.9453,1282140000.0
2008-03-13 21:00:00,0.9454,0.947,0.9447,0.9469,1332420000.0
2008-03-13 22:00:00,0.9468,0.947,0.9448,0.9454,1055880000.0
2008-03-13 23:00:00,0.9455,0.9465,0.9449,0.9449,1055880000.0
2008-03-14 00:00:00,0.9447,0.9463,0.9441,0.9451,1231860000.0
2008-03-14 01:00:00,0.9452,0.9454,0.9434,0.9436,1231860000.0
2008-03-14 02:00:00,0.9435,0.9447,0.9433,0.9445,1257000000.0
2008-03-14 03:00:00,0.9444,0.9448,0.9437,0.9443,1181580000.0
2008-03-14 04:00:00,0.9442,0.9449,0.9432,0.9432,1231860000.0
2008-03-14 05:00:00,0.9433,0.9439,0.9423,0.9432,1382700000.0
2008-03-14 06:00:00,0.9431,0.9437,0.942,0.9434,1257000000.0
2008-03-14 07:00:00,0.9433,0.9438,0.9421,0.9429,1282140000.0
2008-03-14 08:00:00,0.9428,0.9439,0.9423,0.9428,1483260000.0
2008-03-14 09:00:00,0.9427,0.943,0.9418,0.9429,1357560000.0
2008-03-14 10:00:00,0.9428,0.9447,0.9425,0.9432,1458120000.0
2008-03-14 11:00:00,0.9433,0.9433,0.94,0.9407,1508400000.0
2008-03-14 12:00:00,0.9408,0.9408,0.9372,0.9384,1508400000.0
2008-03-14 13:00:00,0.9385,0.9408,0.9371,0.9402,1483260000.0
2008-03-14 14:00:00,0.9401,0.9434,0.9388,0.9394,1508400000.0
2008-03-14 15:00:00,0.9393,0.942,0.9378,0.9401,1483260000.0
2008-03-14 16:00:00,0.9402,0.9404,0.9353,0.9371,1483260000.0
2008-03-14 17:00:00,0.937,0.9407,0.9369,0.9385,1508400000.0
2008-03-14 18:00:00,0.9386,0.9394,0.9372,0.9384,1483260000.0
2008-03-14 19:00:00,0.9383,0.9394,0.9369,0.9375,1483260000.0
2008-03-14 20:00:00,0.9374,0.9402,0.9356,0.937,1483260000.0
2008-03-14 21:00:00,0.9369,0.9386,0.9357,0.9372,1432980000.0
2008-03-14 22:00:00,0.9373,0.9377,0.9366,0.9374,427380000.0
2008-03-17 00:00:00,0.9409,0.9446,0.9402,0.9436,1508400000.0
2008-03-17 01:00:00,0.9435,0.9435,0.9341,0.9362,1483260000.0
2008-03-17 02:00:00,0.9361,0.9364,0.9337,0.9347,1508400000.0
2008-03-17 03:00:00,0.9348,0.9348,0.9201,0.9222,1508400000.0
2008-03-17 04:00:00,0.9223,0.9261,0.9211,0.9243,1508400000.0
2008-03-17 05:00:00,0.9244,0.9277,0.9244,0.9264,1483260000.0
2008-03-17 06:00:00,0.9265,0.9265,0.9226,0.9261,1483260000.0
2008-03-17 07:00:00,0.9262,0.9285,0.9255,0.9271,1508400000.0
2008-03-17 08:00:00,0.9269,0.9294,0.9258,0.926,1508400000.0
2008-03-17 09:00:00,0.9259,0.9278,0.9237,0.9249,1508400000.0
2008-03-17 10:00:00,0.9248,0.9268,0.9226,0.9256,1508400000.0
2008-03-17 11:00:00,0.9255,0.9262,0.9218,0.9219,1508400000.0
2008-03-17 12:00:00,0.9218,0.925,0.9218,0.9232,1508400000.0
2008-03-17 13:00:00,0.9233,0.9241,0.922,0.9231,1508400000.0
2008-03-17 14:00:00,0.923,0.9233,0.9172,0.9172,1508400000.0
2008-03-17 15:00:00,0.9174,0.9235,0.9172,0.9217,1508400000.0
2008-03-17 16:00:00,0.9218,0.9218,0.918,0.9184,1483260000.0
2008-03-17 17:00:00,0.9183,0.9192,0.9151,0.9165,1508400000.0
2008-03-17 18:00:00,0.9166,0.9168,0.9127,0.9134,1483260000.0
2008-03-17 19:00:00,0.9135,0.9172,0.9135,0.9167,1508400000.0
2008-03-17 20:00:00,0.9169,0.9205,0.9164,0.918,1458120000.0
2008-03-17 21:00:00,0.9179,0.9219,0.9176,0.9215,1206720000.0
2008-03-17 22:00:00,0.9214,0.9218,0.9178,0.9191,1357560000.0
2008-03-17 23:00:00,0.9189,0.9215,0.9185,0.9214,1307280000.0
2008-03-18 00:00:00,0.9216,0.9221,0.919,0.9203,1432980000.0
2008-03-18 01:00:00,0.9204,0.9206,0.9166,0.9193,1508400000.0
2008-03-18 02:00:00,0.9192,0.9196,0.9171,0.9193,1483260000.0
2008-03-18 03:00:00,0.9192,0.9201,0.9181,0.9193,1508400000.0
2008-03-18 04:00:00,0.9192,0.9224,0.9192,0.9217,1508400000.0
2008-03-18 05:00:00,0.9214,0.9227,0.9207,0.9216,1508400000.0
2008-03-18 06:00:00,0.9215,0.9227,0.9215,0.9221,1432980000.0
2008-03-18 07:00:00,0.9222,0.9242,0.9216,0.922,1407840000.0
2008-03-18 08:00:00,0.9221,0.9255,0.9214,0.9252,1508400000.0
2008-03-18 09:00:00,0.9253,0.9268,0.9246,0.9255,1508400000.0
2008-03-18 10:00:00,0.9254,0.9265,0.9251,0.9262,1483260000.0
2008-03-18 11:00:00,0.9263,0.929,0.9261,0.9263,1483260000.0
2008-03-18 12:00:00,0.9264,0.9288,0.9264,0.9268,1458120000.0
2008-03-18 13:00:00,0.9267,0.9306,0.9265,0.9297,1508400000.0
2008-03-18 14:00:00,0.9298,0.9301,0.9278,0.9295,1508400000.0
2008-03-18 15:00:00,0.9294,0.9306,0.9281,0.9292,1458120000.0
2008-03-18 16:00:00,0.9291,0.9294,0.9266,0.9271,1458120000.0
2008-03-18 17:00:00,0.927,0.9285,0.9265,0.9284,1307280000.0
2008-03-18 18:00:00,0.9283,0.9299,0.9281,0.9288,1458120000.0
2008-03-18 19:00:00,0.9289,0.9301,0.9246,0.9279,1508400000.0
2008-03-18 20:00:00,0.9278,0.9296,0.9263,0.9263,1508400000.0
2008-03-18 21:00:00,0.9264,0.9286,0.9251,0.9266,1407840000.0
2008-03-18 22:00:00,0.9263,0.9297,0.9259,0.929,1282140000.0
2008-03-18 23:00:00,0.9291,0.9327,0.9291,0.9299,1458120000.0
2008-03-19 00:00:00,0.93,0.9318,0.9295,0.9297,1231860000.0
2008-03-19 01:00:00,0.9298,0.9314,0.9286,0.9307,1357560000.0
2008-03-19 02:00:00,0.9306,0.9322,0.9302,0.9322,1407840000.0
2008-03-19 03:00:00,0.9323,0.9325,0.9315,0.9323,1307280000.0
2008-03-19 04:00:00,0.9322,0.9335,0.9316,0.9331,1257000000.0
2008-03-19 05:00:00,0.9332,0.9334,0.9315,0.9322,1407840000.0
2008-03-19 06:00:00,0.9323,0.9323,0.9296,0.9309,1483260000.0
2008-03-19 07:00:00,0.931,0.9332,0.9304,0.9325,1483260000.0
2008-03-19 08:00:00,0.9326,0.9346,0.9317,0.9345,1432980000.0
2008-03-19 09:00:00,0.9346,0.9353,0.9287,0.9311,1508400000.0
2008-03-19 10:00:00,0.931,0.9337,0.9288,0.9299,1508400000.0
2008-03-19 11:00:00,0.93,0.9326,0.929,0.9314,1432980000.0
2008-03-19 12:00:00,0.9315,0.9324,0.93,0.9311,1432980000.0
2008-03-19 13:00:00,0.931,0.9335,0.9294,0.9299,1382700000.0
2008-03-19 14:00:00,0.93,0.9321,0.9274,0.9284,1508400000.0
2008-03-19 15:00:00,0.9285,0.9306,0.9278,0.9282,1508400000.0
2008-03-19 16:00:00,0.9281,0.9282,0.9207,0.9213,1508400000.0
2008-03-19 17:00:00,0.9212,0.9213,0.9159,0.9168,1483260000.0
2008-03-19 18:00:00,0.9166,0.9191,0.9151,0.9165,1508400000.0
2008-03-19 19:00:00,0.9166,0.9166,0.9127,0.9151,1508400000.0
2008-03-19 20:00:00,0.9152,0.917,0.9123,0.9126,1458120000.0
2008-03-19 21:00:00,0.9128,0.9146,0.9116,0.914,1483260000.0
2008-03-19 22:00:00,0.9139,0.9141,0.9116,0.9131,1458120000.0
2008-03-19 23:00:00,0.9132,0.9142,0.9116,0.9139,1458120000.0
2008-03-20 00:00:00,0.9138,0.9157,0.9132,0.9134,1458120000.0
2008-03-20 01:00:00,0.9135,0.9157,0.9117,0.9123,1483260000.0
2008-03-20 02:00:00,0.9122,0.9138,0.909,0.9125,1508400000.0
2008-03-20 03:00:00,0.9124,0.9142,0.9122,0.9132,1483260000.0
2008-03-20 04:00:00,0.9133,0.9156,0.9124,0.9154,1483260000.0
2008-03-20 05:00:00,0.9155,0.9166,0.9149,0.9154,1508400000.0
2008-03-20 06:00:00,0.9153,0.9156,0.9133,0.9138,1483260000.0
2008-03-20 07:00:00,0.9139,0.9159,0.9135,0.9138,1458120000.0
2008-03-20 08:00:00,0.9139,0.9143,0.9126,0.9138,1332420000.0
2008-03-20 09:00:00,0.9137,0.9143,0.9089,0.9103,1483260000.0
2008-03-20 10:00:00,0.9102,0.9114,0.9064,0.9067,1458120000.0
2008-03-20 11:00:00,0.9069,0.909,0.9062,0.9068,1508400000.0
2008-03-20 12:00:00,0.9069,0.9077,0.9041,0.9047,1483260000.0
2008-03-20 13:00:00,0.9046,0.9052,0.9019,0.9022,1458120000.0
2008-03-20 14:00:00,0.9023,0.9032,0.8992,0.9022,1508400000.0
2008-03-20 15:00:00,0.9019,0.9025,0.8988,0.9007,1508400000.0
2008-03-20 16:00:00,0.9008,0.9017,0.8957,0.8959,1508400000.0
2008-03-20 17:00:00,0.8958,0.8976,0.8953,0.8967,1508400000.0
2008-03-20 18:00:00,0.8966,0.9002,0.8966,0.9002,1508400000.0
2008-03-20 19:00:00,0.9003,0.9006,0.8985,0.9001,1432980000.0
2008-03-20 20:00:00,0.9,0.9007,0.8988,0.8988,1458120000.0
2008-03-20 21:00:00,0.8986,0.8998,0.8984,0.8994,1257000000.0
2008-03-20 22:00:00,0.8995,0.8997,0.8985,0.8997,1005600000.0
2008-03-20 23:00:00,0.8995,0.9,0.8992,0.8997,1106160000.0
2008-03-21 00:00:00,0.8996,0.9008,0.8994,0.9004,1206720000.0
2008-03-21 01:00:00,0.9005,0.9009,0.9,0.9005,1382700000.0
2008-03-21 02:00:00,0.9003,0.9007,0.8989,0.9004,1382700000.0
2008-03-21 03:00:00,0.9003,0.9023,0.9002,0.9018,1332420000.0
2008-03-21 04:00:00,0.9017,0.9023,0.9013,0.9023,1432980000.0
2008-03-21 05:00:00,0.9022,0.9024,0.9018,0.9022,1332420000.0
2008-03-21 06:00:00,0.9021,0.9026,0.902,0.9025,1106160000.0
2008-03-21 07:00:00,0.9026,0.9027,0.9018,0.9023,1231860000.0
2008-03-21 08:00:00,0.9024,0.9029,0.9019,0.9028,1181580000.0
2008-03-21 09:00:00,0.9029,0.903,0.9026,0.903,980460000.0
2008-03-21 10:00:00,0.9029,0.903,0.9019,0.9021,955320000.0
2008-03-21 11:00:00,0.9022,0.9025,0.9008,0.9009,1131300000.0
2008-03-21 12:00:00,0.901,0.9019,0.9008,0.9019,930180000.0
2008-03-21 13:00:00,0.9018,0.902,0.9011,0.9013,1206720000.0
2008-03-21 14:00:00,0.9012,0.9015,0.9006,0.9014,1206720000.0
2008-03-21 15:00:00,0.9013,0.9014,0.9007,0.901,1257000000.0
2008-03-21 16:00:00,0.9013,0.9014,0.9008,0.9014,879900000.0
2008-03-21 17:00:00,0.9013,0.9017,0.9011,0.9012,603360000.0
2008-03-21 18:00:00,0.9011,0.9016,0.9011,0.9014,1106160000.0
2008-03-21 19:00:00,0.9013,0.9018,0.9008,0.9017,955320000.0
2008-03-21 20:00:00,0.9018,0.9022,0.9013,0.9017,829620000.0
2008-03-21 21:00:00,0.9015,0.9021,0.9013,0.9021,905040000.0
2008-03-24 00:00:00,0.8992,0.9009,0.8992,0.9,1131300000.0
2008-03-24 01:00:00,0.9001,0.9004,0.8992,0.9,1206720000.0
2008-03-24 02:00:00,0.8999,0.9007,0.8986,0.8986,1106160000.0
2008-03-24 03:00:00,0.8985,0.8991,0.8985,0.8987,1257000000.0
2008-03-24 04:00:00,0.8988,0.8989,0.8979,0.8981,1156440000.0
2008-03-24 05:00:00,0.8982,0.8995,0.8981,0.8989,1332420000.0
2008-03-24 06:00:00,0.899,0.9006,0.8989,0.9002,1106160000.0
2008-03-24 07:00:00,0.9001,0.9013,0.8995,0.901,1156440000.0
2008-03-24 08:00:00,0.9009,0.9041,0.9006,0.9039,1257000000.0
2008-03-24 09:00:00,0.9038,0.9047,0.9032,0.9046,1307280000.0
2008-03-24 10:00:00,0.9045,0.9061,0.9042,0.9052,1106160000.0
2008-03-24 11:00:00,0.9051,0.9064,0.9046,0.9046,955320000.0
2008-03-24 12:00:00,0.9048,0.9055,0.9033,0.9034,1357560000.0
2008-03-24 13:00:00,0.9035,0.9057,0.9022,0.9045,1407840000.0
2008-03-24 14:00:00,0.9046,0.9064,0.904,0.9059,1357560000.0
2008-03-24 15:00:00,0.9057,0.9073,0.9045,0.9059,1483260000.0
2008-03-24 16:00:00,0.9061,0.9075,0.9054,0.906,1432980000.0
2008-03-24 17:00:00,0.9062,0.9075,0.9059,0.9075,1231860000.0
2008-03-24 18:00:00,0.9076,0.9083,0.9072,0.9076,905040000.0
2008-03-24 19:00:00,0.9077,0.9078,0.9055,0.9057,1231860000.0
2008-03-24 20:00:00,0.9058,0.906,0.905,0.9055,905040000.0
2008-03-24 21:00:00,0.9056,0.9072,0.9053,0.9057,1156440000.0
2008-03-24 22:00:00,0.9059,0.9077,0.9053,0.9075,854760000.0
2008-03-24 23:00:00,0.9076,0.9095,0.9074,0.9089,1458120000.0
2008-03-25 00:00:00,0.9086,0.9108,0.9085,0.9097,1282140000.0
2008-03-25 01:00:00,0.9096,0.91,0.909,0.9094,1332420000.0
2008-03-25 02:00:00,0.9093,0.9096,0.9086,0.9096,1357560000.0
2008-03-25 03:00:00,0.9098,0.9122,0.9098,0.9122,1332420000.0
2008-03-25 04:00:00,0.9121,0.9126,0.9103,0.9124,1257000000.0
2008-03-25 05:00:00,0.9122,0.9123,0.9109,0.9116,1181580000.0
2008-03-25 06:00:00,0.9117,0.9129,0.9116,0.9121,1332420000.0
2008-03-25 07:00:00,0.912,0.9145,0.9113,0.9141,1282140000.0
2008-03-25 08:00:00,0.914,0.9152,0.9132,0.9139,1508400000.0
2008-03-25 09:00:00,0.9138,0.9148,0.9124,0.9129,1458120000.0
2008-03-25 10:00:00,0.9128,0.914,0.912,0.914,1382700000.0
2008-03-25 11:00:00,0.9137,0.9145,0.9117,0.9141,1432980000.0
2008-03-25 12:00:00,0.914,0.9158,0.9133,0.9138,1508400000.0
2008-03-25 13:00:00,0.9139,0.9157,0.9137,0.9152,1508400000.0
2008-03-25 14:00:00,0.9153,0.9153,0.9127,0.9129,1432980000.0
2008-03-25 15:00:00,0.913,0.9138,0.9103,0.9131,1483260000.0
2008-03-25 16:00:00,0.913,0.9148,0.9128,0.9135,1483260000.0
2008-03-25 17:00:00,0.9136,0.9166,0.9123,0.915,1508400000.0
2008-03-25 18:00:00,0.9151,0.9171,0.915,0.9168,1332420000.0
2008-03-25 19:00:00,0.9169,0.9169,0.9158,0.9159,1131300000.0
2008-03-25 20:00:00,0.9158,0.9161,0.9148,0.9157,1156440000.0
2008-03-25 21:00:00,0.9158,0.9177,0.9155,0.9176,1156440000.0
2008-03-25 22:00:00,0.9177,0.9177,0.917,0.9173,955320000.0
2008-03-25 23:00:00,0.9174,0.9178,0.916,0.9168,1131300000.0
2008-03-26 00:00:00,0.9167,0.9168,0.9157,0.9162,1282140000.0
2008-03-26 01:00:00,0.9161,0.9177,0.9161,0.9164,1156440000.0
2008-03-26 02:00:00,0.9165,0.9171,0.9152,0.9153,1231860000.0
2008-03-26 03:00:00,0.9152,0.9165,0.9147,0.9159,980460000.0
2008-03-26 04:00:00,0.9158,0.9165,0.9155,0.9163,804480000.0
2008-03-26 05:00:00,0.9164,0.9173,0.916,0.9162,1357560000.0
2008-03-26 06:00:00,0.9163,0.9165,0.9151,0.9152,1055880000.0
2008-03-26 07:00:00,0.9151,0.9163,0.9141,0.9149,1407840000.0
2008-03-26 08:00:00,0.9148,0.9158,0.9146,0.9149,1432980000.0
2008-03-26 09:00:00,0.915,0.9154,0.9121,0.9124,1407840000.0
2008-03-26 10:00:00,0.9123,0.9169,0.9123,0.9168,1508400000.0
2008-03-26 11:00:00,0.9167,0.9197,0.9164,0.9195,1407840000.0
2008-03-26 12:00:00,0.9196,0.9242,0.9196,0.9227,1407840000.0
2008-03-26 13:00:00,0.9226,0.9228,0.92,0.9211,1407840000.0
2008-03-26 14:00:00,0.921,0.9222,0.9191,0.9195,1458120000.0
2008-03-26 15:00:00,0.9193,0.9216,0.9193,0.9196,1432980000.0
2008-03-26 16:00:00,0.9195,0.9224,0.9195,0.9195,1432980000.0
2008-03-26 17:00:00,0.9196,0.9196,0.9153,0.9159,1483260000.0
2008-03-26 18:00:00,0.9158,0.9182,0.9156,0.9165,1407840000.0
2008-03-26 19:00:00,0.9163,0.9183,0.9152,0.9183,1131300000.0
2008-03-26 20:00:00,0.9182,0.9196,0.9177,0.9194,1231860000.0
2008-03-26 21:00:00,0.9195,0.9206,0.9185,0.9206,1181580000.0
2008-03-26 22:00:00,0.9205,0.9212,0.9196,0.9207,1282140000.0
2008-03-26 23:00:00,0.9206,0.9207,0.9191,0.9198,1206720000.0
2008-03-27 00:00:00,0.92,0.9205,0.9192,0.9194,955320000.0
2008-03-27 01:00:00,0.9193,0.9194,0.9184,0.9189,1181580000.0
2008-03-27 02:00:00,0.9187,0.9205,0.9181,0.9193,1357560000.0
2008-03-27 03:00:00,0.9192,0.9206,0.9183,0.9197,1458120000.0
2008-03-27 04:00:00,0.9198,0.9208,0.9189,0.9208,980460000.0
2008-03-27 05:00:00,0.9209,0.9214,0.92,0.9204,1432980000.0
2008-03-27 06:00:00,0.9205,0.9221,0.9203,0.9212,1332420000.0
2008-03-27 07:00:00,0.9211,0.9213,0.9186,0.9194,1282140000.0
2008-03-27 08:00:00,0.9193,0.9203,0.919,0.9196,1382700000.0
2008-03-27 09:00:00,0.9195,0.9201,0.9176,0.9179,1508400000.0
2008-03-27 10:00:00,0.918,0.9215,0.9179,0.9214,1282140000.0
2008-03-27 11:00:00,0.9213,0.9235,0.9211,0.9222,1483260000.0
2008-03-27 12:00:00,0.9223,0.9231,0.9217,0.9226,1382700000.0
2008-03-27 13:00:00,0.9228,0.924,0.9212,0.9215,1508400000.0
2008-03-27 14:00:00,0.9216,0.9252,0.9215,0.9236,1508400000.0
2008-03-27 15:00:00,0.9235,0.9236,0.9205,0.9208,1483260000.0
2008-03-27 16:00:00,0.9207,0.9218,0.9195,0.9195,1432980000.0
2008-03-27 17:00:00,0.9196,0.9209,0.9189,0.92,1407840000.0
2008-03-27 18:00:00,0.9199,0.9209,0.9193,0.9204,1231860000.0
2008-03-27 19:00:00,0.9205,0.9206,0.9194,0.9206,1382700000.0
2008-03-27 20:00:00,0.9205,0.9209,0.9166,0.9182,1307280000.0
2008-03-27 21:00:00,0.9184,0.9192,0.9172,0.9187,1081020000.0
2008-03-27 22:00:00,0.9186,0.9194,0.9176,0.9181,1181580000.0
2008-03-27 23:00:00,0.9182,0.9206,0.918,0.9201,1231860000.0
2008-03-28 00:00:00,0.9205,0.921,0.9195,0.9205,1156440000.0
2008-03-28 01:00:00,0.9206,0.9206,0.9184,0.9192,1282140000.0
2008-03-28 02:00:00,0.9193,0.9208,0.919,0.9208,1206720000.0
2008-03-28 03:00:00,0.9206,0.9212,0.9202,0.9203,1181580000.0
2008-03-28 04:00:00,0.9202,0.9215,0.9197,0.9211,1357560000.0
2008-03-28 05:00:00,0.9212,0.9225,0.9211,0.9224,1156440000.0
2008-03-28 06:00:00,0.9225,0.9231,0.9218,0.9225,1206720000.0
2008-03-28 07:00:00,0.9227,0.9234,0.9204,0.9212,1357560000.0
2008-03-28 08:00:00,0.9211,0.9217,0.919,0.9194,1407840000.0
2008-03-28 09:00:00,0.9195,0.9213,0.9185,0.9208,1483260000.0
2008-03-28 10:00:00,0.9207,0.9224,0.9204,0.9213,1307280000.0
2008-03-28 11:00:00,0.9214,0.9242,0.9214,0.9238,1407840000.0
2008-03-28 12:00:00,0.9237,0.9242,0.9214,0.9215,1432980000.0
2008-03-28 13:00:00,0.9216,0.9222,0.92,0.9217,1458120000.0
2008-03-28 14:00:00,0.9218,0.922,0.9173,0.9194,1508400000.0
2008-03-28 15:00:00,0.9193,0.9195,0.9165,0.917,1508400000.0
2008-03-28 16:00:00,0.9172,0.9187,0.9162,0.9187,1458120000.0
2008-03-28 17:00:00,0.9186,0.9186,0.9161,0.9166,1332420000.0
2008-03-28 18:00:00,0.9165,0.9171,0.9154,0.9161,1231860000.0
2008-03-28 19:00:00,0.9162,0.9166,0.9151,0.9165,1282140000.0
2008-03-28 20:00:00,0.9166,0.9178,0.9163,0.9176,1081020000.0
2008-03-28 21:00:00,0.9175,0.918,0.9166,0.9173,1081020000.0
2008-03-28 22:00:00,0.9174,0.9174,0.9174,0.9174,25140000.0
2008-03-31 00:00:00,0.9163,0.9167,0.9151,0.9159,1382700000.0
2008-03-31 01:00:00,0.916,0.916,0.914,0.9152,1432980000.0
2008-03-31 02:00:00,0.9153,0.9162,0.9142,0.9148,1382700000.0
2008-03-31 03:00:00,0.9147,0.9163,0.9144,0.9163,1332420000.0
2008-03-31 04:00:00,0.9164,0.9173,0.9163,0.9168,1156440000.0
2008-03-31 05:00:00,0.9169,0.9175,0.9161,0.917,1432980000.0
2008-03-31 06:00:00,0.9165,0.9181,0.9165,0.9178,1156440000.0
2008-03-31 07:00:00,0.9177,0.9178,0.9158,0.9164,1458120000.0
2008-03-31 08:00:00,0.9163,0.9166,0.9147,0.9161,1382700000.0
2008-03-31 09:00:00,0.916,0.9166,0.9146,0.9155,1483260000.0
2008-03-31 10:00:00,0.9156,0.9158,0.9134,0.9148,1458120000.0
2008-03-31 11:00:00,0.9147,0.9156,0.9127,0.9135,1508400000.0
2008-03-31 12:00:00,0.9134,0.9153,0.9133,0.9135,1508400000.0
2008-03-31 13:00:00,0.9134,0.9139,0.9124,0.9126,1508400000.0
2008-03-31 14:00:00,0.9127,0.9128,0.9105,0.9122,1382700000.0
2008-03-31 15:00:00,0.9123,0.9127,0.9111,0.9122,1432980000.0
2008-03-31 16:00:00,0.9123,0.914,0.9103,0.9127,1508400000.0
2008-03-31 17:00:00,0.9126,0.9138,0.9119,0.9131,1508400000.0
2008-03-31 18:00:00,0.913,0.9137,0.9123,0.9134,1382700000.0
2008-03-31 19:00:00,0.9135,0.9147,0.9132,0.9138,1257000000.0
2008-03-31 20:00:00,0.9137,0.9143,0.9123,0.9135,1332420000.0
2008-03-31 21:00:00,0.9136,0.9143,0.9127,0.9138,1332420000.0
2008-03-31 22:00:00,0.9139,0.9143,0.9119,0.9131,1458120000.0
2008-03-31 23:00:00,0.913,0.9139,0.9124,0.9135,1257000000.0
2008-04-01 00:00:00,0.9134,0.9135,0.9122,0.9133,1282140000.0
2008-04-01 01:00:00,0.9135,0.9141,0.9116,0.9122,1483260000.0
2008-04-01 02:00:00,0.9124,0.9137,0.9121,0.9132,1332420000.0
2008-04-01 03:00:00,0.9131,0.9144,0.9131,0.9142,1257000000.0
2008-04-01 04:00:00,0.9141,0.9147,0.9137,0.9146,1106160000.0
2008-04-01 05:00:00,0.9147,0.9147,0.9108,0.9112,1483260000.0
2008-04-01 06:00:00,0.9113,0.9116,0.9102,0.9104,1483260000.0
2008-04-01 07:00:00,0.9103,0.9107,0.9088,0.9089,1508400000.0
2008-04-01 08:00:00,0.909,0.91,0.908,0.9086,1483260000.0
2008-04-01 09:00:00,0.9085,0.911,0.9075,0.9087,1458120000.0
2008-04-01 10:00:00,0.9088,0.9108,0.9082,0.9099,1332420000.0
2008-04-01 11:00:00,0.9097,0.9112,0.909,0.9093,1407840000.0
2008-04-01 12:00:00,0.9094,0.9102,0.9086,0.9087,1483260000.0
2008-04-01 13:00:00,0.9088,0.912,0.9082,0.9112,1357560000.0
2008-04-01 14:00:00,0.9113,0.9113,0.9077,0.9084,1458120000.0
2008-04-01 15:00:00,0.9083,0.9102,0.908,0.9086,1458120000.0
2008-04-01 16:00:00,0.9087,0.9103,0.9035,0.9037,1508400000.0
2008-04-01 17:00:00,0.9038,0.9067,0.9035,0.9065,1483260000.0
2008-04-01 18:00:00,0.9064,0.9064,0.9035,0.9046,1432980000.0
2008-04-01 19:00:00,0.9047,0.9055,0.9035,0.9036,1407840000.0
2008-04-01 20:00:00,0.9037,0.9058,0.9031,0.9057,1332420000.0
2008-04-01 21:00:00,0.9056,0.9069,0.9048,0.9069,1407840000.0
2008-04-01 22:00:00,0.9068,0.9074,0.906,0.9071,1382700000.0
2008-04-01 23:00:00,0.9072,0.9074,0.9068,0.9072,1156440000.0
2008-04-02 00:00:00,0.9071,0.9076,0.907,0.907,1106160000.0
2008-04-02 01:00:00,0.9071,0.9084,0.9067,0.9074,1307280000.0
2008-04-02 02:00:00,0.9075,0.9092,0.9074,0.9078,1382700000.0
2008-04-02 03:00:00,0.9077,0.9089,0.9066,0.9083,1483260000.0
2008-04-02 04:00:00,0.9082,0.9088,0.9081,0.9087,1282140000.0
2008-04-02 05:00:00,0.9088,0.9094,0.9085,0.9086,1382700000.0
2008-04-02 06:00:00,0.9085,0.9095,0.9066,0.9075,1407840000.0
2008-04-02 07:00:00,0.9076,0.9082,0.9055,0.9066,1382700000.0
2008-04-02 08:00:00,0.9065,0.9083,0.9064,0.9082,1407840000.0
2008-04-02 09:00:00,0.9083,0.9093,0.9073,0.909,1407840000.0
2008-04-02 10:00:00,0.9091,0.9097,0.9081,0.9096,1382700000.0
2008-04-02 11:00:00,0.9097,0.9119,0.9097,0.9102,1508400000.0
2008-04-02 12:00:00,0.9101,0.9113,0.9098,0.9108,1357560000.0
2008-04-02 13:00:00,0.9109,0.9127,0.9107,0.9121,1432980000.0
2008-04-02 14:00:00,0.9122,0.9125,0.9083,0.9086,1508400000.0
2008-04-02 15:00:00,0.9085,0.9102,0.9083,0.909,1458120000.0
2008-04-02 16:00:00,0.9091,0.9122,0.909,0.9122,1458120000.0
2008-04-02 17:00:00,0.9121,0.9137,0.911,0.9133,1458120000.0
2008-04-02 18:00:00,0.9134,0.9134,0.9124,0.9131,1332420000.0
2008-04-02 19:00:00,0.913,0.9142,0.913,0.9137,1156440000.0
2008-04-02 20:00:00,0.9139,0.9158,0.9137,0.9146,1307280000.0
2008-04-02 21:00:00,0.9147,0.9152,0.9133,0.9148,1106160000.0
2008-04-02 22:00:00,0.9147,0.9153,0.9131,0.9141,1257000000.0
2008-04-02 23:00:00,0.914,0.9141,0.9135,0.9141,879900000.0
2008-04-03 00:00:00,0.9142,0.9143,0.9132,0.9143,1081020000.0
2008-04-03 01:00:00,0.9142,0.9153,0.914,0.9146,1081020000.0
2008-04-03 02:00:00,0.9145,0.9147,0.9137,0.9142,1206720000.0
2008-04-03 03:00:00,0.9141,0.9145,0.9136,0.9142,1231860000.0
2008-04-03 04:00:00,0.9143,0.9145,0.9135,0.9137,1055880000.0
2008-04-03 05:00:00,0.9136,0.914,0.9132,0.9137,1131300000.0
2008-04-03 06:00:00,0.9136,0.914,0.9129,0.9139,1357560000.0
2008-04-03 07:00:00,0.914,0.9144,0.9129,0.9139,1483260000.0
2008-04-03 08:00:00,0.9138,0.9177,0.9137,0.9171,1483260000.0
2008-04-03 09:00:00,0.917,0.9175,0.9141,0.9156,1483260000.0
2008-04-03 10:00:00,0.9155,0.9168,0.9153,0.9158,1407840000.0
2008-04-03 11:00:00,0.9157,0.9157,0.9144,0.9151,1407840000.0
2008-04-03 12:00:00,0.9152,0.9155,0.9139,0.915,1458120000.0
2008-04-03 13:00:00,0.9148,0.9151,0.9095,0.9104,1483260000.0
2008-04-03 14:00:00,0.9103,0.9116,0.9091,0.9106,1432980000.0
2008-04-03 15:00:00,0.9107,0.9133,0.9093,0.913,1508400000.0
2008-04-03 16:00:00,0.9129,0.9147,0.9113,0.9146,1508400000.0
2008-04-03 17:00:00,0.9147,0.9153,0.9132,0.9149,1432980000.0
2008-04-03 18:00:00,0.915,0.9158,0.914,0.9154,1307280000.0
2008-04-03 19:00:00,0.9155,0.9173,0.9151,0.9162,1307280000.0
2008-04-03 20:00:00,0.9161,0.9172,0.9158,0.9172,1382700000.0
2008-04-03 21:00:00,0.9171,0.9172,0.9148,0.9151,1081020000.0
2008-04-03 22:00:00,0.9152,0.9167,0.9152,0.9161,1106160000.0
2008-04-03 23:00:00,0.9162,0.9165,0.9147,0.9149,1131300000.0
2008-04-04 00:00:00,0.9152,0.9156,0.9137,0.9156,1307280000.0
2008-04-04 01:00:00,0.9158,0.9158,0.9146,0.9149,1231860000.0
2008-04-04 02:00:00,0.9148,0.9148,0.9099,0.9111,1382700000.0
2008-04-04 03:00:00,0.9112,0.9119,0.9106,0.9115,1206720000.0
2008-04-04 04:00:00,0.9116,0.9128,0.9116,0.9127,1106160000.0
2008-04-04 05:00:00,0.9126,0.9127,0.9112,0.912,1332420000.0
2008-04-04 06:00:00,0.9119,0.9121,0.9112,0.9116,1106160000.0
2008-04-04 07:00:00,0.9117,0.9127,0.9113,0.912,1156440000.0
2008-04-04 08:00:00,0.9121,0.9134,0.9116,0.9125,1257000000.0
2008-04-04 09:00:00,0.9124,0.9151,0.9123,0.9147,1357560000.0
2008-04-04 10:00:00,0.9148,0.9165,0.9148,0.9164,1432980000.0
2008-04-04 11:00:00,0.9163,0.9189,0.9158,0.9188,1382700000.0
2008-04-04 12:00:00,0.9187,0.919,0.9176,0.9177,1181580000.0
2008-04-04 13:00:00,0.9178,0.9186,0.9166,0.9177,1432980000.0
2008-04-04 14:00:00,0.9178,0.9207,0.9162,0.9194,1508400000.0
2008-04-04 15:00:00,0.9195,0.92,0.918,0.9189,1508400000.0
2008-04-04 16:00:00,0.919,0.9222,0.9188,0.9202,1508400000.0
2008-04-04 17:00:00,0.9203,0.9223,0.9196,0.9213,1407840000.0
2008-04-04 18:00:00,0.9214,0.9228,0.9211,0.9227,1231860000.0
2008-04-04 19:00:00,0.9228,0.9228,0.9215,0.9219,1005600000.0
2008-04-04 20:00:00,0.9218,0.9219,0.9211,0.9216,1231860000.0
2008-04-04 21:00:00,0.9215,0.9219,0.9213,0.9216,1156440000.0
2008-04-04 22:00:00,0.9215,0.9228,0.9213,0.9228,1005600000.0
2008-04-07 00:00:00,0.9209,0.9225,0.9207,0.9225,1131300000.0
2008-04-07 01:00:00,0.9226,0.9226,0.9206,0.9211,1131300000.0
2008-04-07 02:00:00,0.9212,0.9213,0.9199,0.92,1307280000.0
2008-04-07 03:00:00,0.9199,0.9206,0.9183,0.9197,1332420000.0
2008-04-07 04:00:00,0.9198,0.9198,0.9178,0.9196,1282140000.0
2008-04-07 05:00:00,0.9195,0.9202,0.9193,0.9194,955320000.0
2008-04-07 06:00:00,0.9195,0.9211,0.9194,0.9203,1181580000.0
2008-04-07 07:00:00,0.9202,0.9216,0.9202,0.921,1005600000.0
2008-04-07 08:00:00,0.9209,0.9218,0.9203,0.9205,1407840000.0
2008-04-07 09:00:00,0.9206,0.9221,0.9192,0.9221,1458120000.0
2008-04-07 10:00:00,0.9222,0.9239,0.9215,0.9232,1483260000.0
2008-04-07 11:00:00,0.9231,0.9243,0.9227,0.9236,1357560000.0
2008-04-07 12:00:00,0.9237,0.9263,0.9237,0.9242,1257000000.0
2008-04-07 13:00:00,0.9243,0.9246,0.923,0.9246,1407840000.0
2008-04-07 14:00:00,0.9245,0.9254,0.9237,0.9239,1407840000.0
2008-04-07 15:00:00,0.924,0.9264,0.9239,0.926,1407840000.0
2008-04-07 16:00:00,0.9259,0.9263,0.9245,0.9262,1407840000.0
2008-04-07 17:00:00,0.9261,0.9284,0.9258,0.9272,1483260000.0
2008-04-07 18:00:00,0.9273,0.9282,0.9267,0.927,1106160000.0
2008-04-07 19:00:00,0.9269,0.9271,0.9264,0.9268,628500000.0
2008-04-07 20:00:00,0.9269,0.9271,0.9262,0.927,829620000.0
2008-04-07 21:00:00,0.9269,0.9269,0.9255,0.9263,1131300000.0
2008-04-07 22:00:00,0.9262,0.9265,0.9256,0.9257,955320000.0
2008-04-07 23:00:00,0.9256,0.9257,0.9245,0.9251,1081020000.0
2008-04-08 00:00:00,0.9249,0.9258,0.9247,0.9249,1081020000.0
2008-04-08 01:00:00,0.925,0.9266,0.925,0.9265,1156440000.0
2008-04-08 02:00:00,0.9264,0.9271,0.9262,0.9269,1231860000.0
2008-04-08 03:00:00,0.927,0.9271,0.9263,0.9269,1156440000.0
2008-04-08 04:00:00,0.9268,0.9269,0.9261,0.9268,1055880000.0
2008-04-08 05:00:00,0.9269,0.927,0.9262,0.9268,955320000.0
2008-04-08 06:00:00,0.9267,0.9278,0.9258,0.9259,1282140000.0
2008-04-08 07:00:00,0.9258,0.9267,0.9255,0.9267,1257000000.0
2008-04-08 08:00:00,0.9268,0.9271,0.9256,0.9259,1332420000.0
2008-04-08 09:00:00,0.926,0.9262,0.9241,0.925,1483260000.0
2008-04-08 10:00:00,0.9251,0.9276,0.9248,0.9271,1382700000.0
2008-04-08 11:00:00,0.927,0.9276,0.9263,0.9276,1307280000.0
2008-04-08 12:00:00,0.9277,0.9293,0.9265,0.9274,1407840000.0
2008-04-08 13:00:00,0.9275,0.9277,0.9255,0.9259,1458120000.0
2008-04-08 14:00:00,0.9258,0.9261,0.9242,0.9251,1483260000.0
2008-04-08 15:00:00,0.9252,0.9273,0.9242,0.9269,1483260000.0
2008-04-08 16:00:00,0.927,0.9279,0.926,0.9275,1432980000.0
2008-04-08 17:00:00,0.9276,0.9279,0.9266,0.9276,1407840000.0
2008-04-08 18:00:00,0.9275,0.9289,0.9274,0.9285,1231860000.0
2008-04-08 19:00:00,0.9286,0.9311,0.9277,0.9304,1307280000.0
2008-04-08 20:00:00,0.9305,0.9308,0.9291,0.9304,1382700000.0
2008-04-08 21:00:00,0.9305,0.9305,0.9293,0.9299,980460000.0
2008-04-08 22:00:00,0.93,0.932,0.9299,0.9318,1156440000.0
2008-04-08 23:00:00,0.9317,0.9328,0.93,0.931,1181580000.0
2008-04-09 00:00:00,0.9309,0.9313,0.9302,0.9309,1307280000.0
2008-04-09 01:00:00,0.9308,0.9328,0.9308,0.9315,1357560000.0
2008-04-09 02:00:00,0.9316,0.9316,0.9299,0.9307,1432980000.0
2008-04-09 03:00:00,0.9306,0.9308,0.9283,0.929,1257000000.0
2008-04-09 04:00:00,0.9289,0.9298,0.9289,0.9295,1055880000.0
2008-04-09 05:00:00,0.9294,0.9302,0.9294,0.9298,1231860000.0
2008-04-09 06:00:00,0.9297,0.9298,0.9288,0.9289,1106160000.0
2008-04-09 07:00:00,0.9288,0.9304,0.9288,0.93,1357560000.0
2008-04-09 08:00:00,0.9301,0.9316,0.9289,0.9296,1458120000.0
2008-04-09 09:00:00,0.9295,0.9298,0.9275,0.928,1483260000.0
2008-04-09 10:00:00,0.9281,0.9283,0.9261,0.928,1432980000.0
2008-04-09 11:00:00,0.9279,0.9307,0.9276,0.9298,1432980000.0
2008-04-09 12:00:00,0.9299,0.9302,0.9285,0.9287,1282140000.0
2008-04-09 13:00:00,0.9286,0.9303,0.9277,0.9288,1407840000.0
2008-04-09 14:00:00,0.9287,0.9297,0.928,0.9284,1282140000.0
2008-04-09 15:00:00,0.9285,0.9313,0.9284,0.9293,1432980000.0
2008-04-09 16:00:00,0.9292,0.9303,0.9282,0.9286,1458120000.0
2008-04-09 17:00:00,0.9287,0.9303,0.9276,0.9282,1483260000.0
2008-04-09 18:00:00,0.9283,0.9305,0.9277,0.9299,1332420000.0
2008-04-09 19:00:00,0.9298,0.9309,0.9296,0.9303,1231860000.0
2008-04-09 20:00:00,0.9304,0.9307,0.9286,0.9291,1181580000.0
2008-04-09 21:00:00,0.9289,0.9291,0.928,0.9286,980460000.0
2008-04-09 22:00:00,0.9285,0.9286,0.9265,0.9284,1181580000.0
2008-04-09 23:00:00,0.9283,0.9297,0.9283,0.9294,930180000.0
2008-04-10 00:00:00,0.9295,0.93,0.9292,0.9295,678780000.0
2008-04-10 01:00:00,0.9294,0.93,0.929,0.9295,1257000000.0
2008-04-10 02:00:00,0.9297,0.9323,0.929,0.9315,1483260000.0
2008-04-10 03:00:00,0.9317,0.9346,0.9313,0.9338,1407840000.0
2008-04-10 04:00:00,0.9339,0.9339,0.9329,0.933,1181580000.0
2008-04-10 05:00:00,0.9331,0.9338,0.933,0.9334,1005600000.0
2008-04-10 06:00:00,0.9333,0.9334,0.9328,0.9328,1156440000.0
2008-04-10 07:00:00,0.9327,0.9328,0.9299,0.9312,1231860000.0
2008-04-10 08:00:00,0.9311,0.9318,0.9293,0.9313,1508400000.0
2008-04-10 09:00:00,0.9312,0.9326,0.9305,0.9325,1382700000.0
2008-04-10 10:00:00,0.9326,0.9332,0.9316,0.9324,1483260000.0
2008-04-10 11:00:00,0.9325,0.9338,0.932,0.9336,1282140000.0
2008-04-10 12:00:00,0.9335,0.9344,0.9331,0.9342,1206720000.0
2008-04-10 13:00:00,0.9341,0.9343,0.9325,0.9327,1483260000.0
2008-04-10 14:00:00,0.9326,0.9339,0.9322,0.933,1458120000.0
2008-04-10 15:00:00,0.9331,0.9339,0.9312,0.9322,1483260000.0
2008-04-10 16:00:00,0.9321,0.9325,0.9305,0.932,1508400000.0
2008-04-10 17:00:00,0.9318,0.934,0.9315,0.9322,1508400000.0
2008-04-10 18:00:00,0.9321,0.9328,0.9311,0.9314,1382700000.0
2008-04-10 19:00:00,0.9315,0.9321,0.9311,0.9313,1156440000.0
2008-04-10 20:00:00,0.9314,0.9327,0.9311,0.9326,1257000000.0
2008-04-10 21:00:00,0.9327,0.9333,0.9312,0.9321,1206720000.0
2008-04-10 22:00:00,0.932,0.9325,0.9314,0.9319,930180000.0
2008-04-10 23:00:00,0.9317,0.9324,0.9313,0.9316,1005600000.0
2008-04-11 00:00:00,0.9317,0.932,0.9312,0.9319,930180000.0
2008-04-11 01:00:00,0.932,0.9329,0.9316,0.9323,1257000000.0
2008-04-11 02:00:00,0.9324,0.9326,0.9314,0.9319,1257000000.0
2008-04-11 03:00:00,0.932,0.932,0.9306,0.9315,955320000.0
2008-04-11 04:00:00,0.9316,0.9339,0.9313,0.9318,1382700000.0
2008-04-11 05:00:00,0.9317,0.9325,0.9315,0.9322,980460000.0
2008-04-11 06:00:00,0.9321,0.9326,0.9318,0.9326,1055880000.0
2008-04-11 07:00:00,0.9327,0.9333,0.9316,0.9316,1156440000.0
2008-04-11 08:00:00,0.9317,0.9322,0.9305,0.9316,1458120000.0
2008-04-11 09:00:00,0.9317,0.9339,0.9314,0.9338,1458120000.0
2008-04-11 10:00:00,0.9339,0.934,0.9329,0.9331,1357560000.0
2008-04-11 11:00:00,0.9332,0.934,0.933,0.9331,1357560000.0
2008-04-11 12:00:00,0.933,0.9331,0.9296,0.9305,1432980000.0
2008-04-11 13:00:00,0.9304,0.9308,0.9284,0.9292,1458120000.0
2008-04-11 14:00:00,0.9291,0.9303,0.9286,0.929,1458120000.0
2008-04-11 15:00:00,0.9289,0.93,0.9273,0.9286,1458120000.0
2008-04-11 16:00:00,0.9287,0.9324,0.9283,0.9303,1508400000.0
2008-04-11 17:00:00,0.9302,0.9302,0.9287,0.9288,1483260000.0
2008-04-11 18:00:00,0.9287,0.9297,0.9278,0.929,1282140000.0
2008-04-11 19:00:00,0.9289,0.9296,0.9284,0.9293,1131300000.0
2008-04-11 20:00:00,0.9292,0.9299,0.9279,0.9293,1081020000.0
2008-04-11 21:00:00,0.9292,0.9304,0.9288,0.929,1131300000.0
2008-04-11 22:00:00,0.9289,0.9295,0.9274,0.9278,1005600000.0
2008-04-14 00:00:00,0.9256,0.926,0.9242,0.9255,1106160000.0
2008-04-14 01:00:00,0.9254,0.9255,0.924,0.9245,1257000000.0
2008-04-14 02:00:00,0.9246,0.9247,0.9219,0.9223,1382700000.0
2008-04-14 03:00:00,0.9221,0.9226,0.9209,0.9221,1357560000.0
2008-04-14 04:00:00,0.922,0.9232,0.9218,0.9232,1131300000.0
2008-04-14 05:00:00,0.9233,0.9237,0.9228,0.9233,930180000.0
2008-04-14 06:00:00,0.9232,0.9235,0.9205,0.9213,1257000000.0
2008-04-14 07:00:00,0.9212,0.9229,0.9207,0.9227,1231860000.0
2008-04-14 08:00:00,0.9226,0.9248,0.9219,0.9239,1508400000.0
2008-04-14 09:00:00,0.9238,0.9252,0.9231,0.9239,1407840000.0
2008-04-14 10:00:00,0.924,0.9249,0.9222,0.9228,1508400000.0
2008-04-14 11:00:00,0.9227,0.9233,0.9221,0.9229,1332420000.0
2008-04-14 12:00:00,0.9228,0.9246,0.9222,0.9238,1508400000.0
2008-04-14 13:00:00,0.9237,0.9253,0.9237,0.9242,1483260000.0
2008-04-14 14:00:00,0.9241,0.926,0.9241,0.9252,1483260000.0
2008-04-14 15:00:00,0.9253,0.9256,0.9242,0.9246,1432980000.0
2008-04-14 16:00:00,0.9245,0.9255,0.9232,0.9232,1407840000.0
2008-04-14 17:00:00,0.9233,0.9238,0.9216,0.9226,1407840000.0
2008-04-14 18:00:00,0.9227,0.9252,0.9219,0.9243,1282140000.0
2008-04-14 19:00:00,0.9242,0.9248,0.9235,0.9238,1106160000.0
2008-04-14 20:00:00,0.9239,0.9265,0.9237,0.9243,1282140000.0
2008-04-14 21:00:00,0.9244,0.9257,0.9239,0.9255,879900000.0
2008-04-14 22:00:00,0.9256,0.9268,0.9251,0.9267,1030740000.0
2008-04-14 23:00:00,0.9268,0.9272,0.9261,0.927,1081020000.0
2008-04-15 00:00:00,0.9269,0.9269,0.9252,0.9258,653640000.0
2008-04-15 01:00:00,0.9259,0.927,0.9256,0.9257,1231860000.0
2008-04-15 02:00:00,0.9259,0.9263,0.9256,0.9257,1156440000.0
2008-04-15 03:00:00,0.9258,0.9269,0.924,0.9262,1206720000.0
2008-04-15 04:00:00,0.9263,0.9271,0.9261,0.9268,1055880000.0
2008-04-15 05:00:00,0.9269,0.9296,0.9267,0.9288,1181580000.0
2008-04-15 06:00:00,0.9289,0.9295,0.9286,0.9289,829620000.0
2008-04-15 07:00:00,0.929,0.9307,0.929,0.9294,1181580000.0
2008-04-15 08:00:00,0.9295,0.9301,0.9277,0.9297,1508400000.0
2008-04-15 09:00:00,0.9298,0.9305,0.9268,0.9279,1432980000.0
2008-04-15 10:00:00,0.9278,0.9282,0.9253,0.9258,1483260000.0
2008-04-15 11:00:00,0.9259,0.9263,0.9249,0.9258,1458120000.0
2008-04-15 12:00:00,0.9259,0.926,0.9242,0.9245,1332420000.0
2008-04-15 13:00:00,0.9246,0.9252,0.9235,0.9243,1483260000.0
2008-04-15 14:00:00,0.9244,0.9258,0.9235,0.9252,1483260000.0
2008-04-15 15:00:00,0.9251,0.9252,0.9236,0.924,1508400000.0
2008-04-15 16:00:00,0.9241,0.9245,0.9233,0.9242,1382700000.0
2008-04-15 17:00:00,0.9243,0.9248,0.9234,0.9244,1307280000.0
2008-04-15 18:00:00,0.9243,0.9251,0.9242,0.9245,1206720000.0
2008-04-15 19:00:00,0.9244,0.9247,0.9235,0.924,1055880000.0
2008-04-15 20:00:00,0.9241,0.9246,0.9239,0.924,905040000.0
2008-04-15 21:00:00,0.9239,0.9244,0.9237,0.9242,879900000.0
2008-04-15 22:00:00,0.9241,0.9273,0.924,0.9266,1332420000.0
2008-04-15 23:00:00,0.9267,0.9276,0.9263,0.9264,930180000.0
2008-04-16 00:00:00,0.9265,0.9268,0.9254,0.9254,930180000.0
2008-04-16 01:00:00,0.9253,0.9264,0.9251,0.9262,1005600000.0
2008-04-16 02:00:00,0.9263,0.9266,0.9258,0.9258,1156440000.0
2008-04-16 03:00:00,0.9259,0.9268,0.9257,0.9257,1030740000.0
2008-04-16 04:00:00,0.9258,0.9265,0.925,0.9264,1181580000.0
2008-04-16 05:00:00,0.9263,0.9265,0.9254,0.9254,879900000.0
2008-04-16 06:00:00,0.9255,0.9264,0.9254,0.9263,553080000.0
2008-04-16 07:00:00,0.9264,0.9276,0.926,0.9272,1282140000.0
2008-04-16 08:00:00,0.9273,0.9292,0.9271,0.9286,1458120000.0
2008-04-16 09:00:00,0.9285,0.9298,0.9283,0.9287,1458120000.0
2008-04-16 10:00:00,0.9288,0.9298,0.9285,0.9298,1332420000.0
2008-04-16 11:00:00,0.9296,0.9335,0.9291,0.9325,1508400000.0
2008-04-16 12:00:00,0.9326,0.9332,0.9313,0.9328,1483260000.0
2008-04-16 13:00:00,0.9327,0.9334,0.9321,0.9324,1357560000.0
2008-04-16 14:00:00,0.9325,0.9387,0.9317,0.9378,1458120000.0
2008-04-16 15:00:00,0.9379,0.9382,0.9362,0.9366,1483260000.0
2008-04-16 16:00:00,0.9367,0.9395,0.9367,0.9392,1508400000.0
2008-04-16 17:00:00,0.9391,0.9398,0.9375,0.9395,1432980000.0
2008-04-16 18:00:00,0.9394,0.9399,0.9385,0.9397,1307280000.0
2008-04-16 19:00:00,0.9398,0.9401,0.9389,0.9392,1257000000.0
2008-04-16 20:00:00,0.9391,0.9393,0.9383,0.9391,1257000000.0
2008-04-16 21:00:00,0.939,0.9396,0.9387,0.9396,1156440000.0
2008-04-16 22:00:00,0.9395,0.94,0.9392,0.9396,1257000000.0
2008-04-16 23:00:00,0.9395,0.9396,0.939,0.9393,854760000.0
2008-04-17 00:00:00,0.9392,0.9393,0.9384,0.9393,955320000.0
2008-04-17 01:00:00,0.9394,0.9395,0.9376,0.9379,1231860000.0
2008-04-17 02:00:00,0.938,0.9386,0.9366,0.9373,1382700000.0
2008-04-17 03:00:00,0.9372,0.9381,0.9369,0.9369,1206720000.0
2008-04-17 04:00:00,0.937,0.9376,0.9367,0.9372,829620000.0
2008-04-17 05:00:00,0.9371,0.9381,0.9371,0.938,854760000.0
2008-04-17 06:00:00,0.9377,0.938,0.9368,0.9375,1106160000.0
2008-04-17 07:00:00,0.9374,0.9382,0.9371,0.9377,1357560000.0
2008-04-17 08:00:00,0.9376,0.939,0.9358,0.9371,1508400000.0
2008-04-17 09:00:00,0.937,0.9392,0.9367,0.9389,1357560000.0
2008-04-17 10:00:00,0.939,0.9393,0.9377,0.9383,1508400000.0
2008-04-17 11:00:00,0.9384,0.9393,0.9379,0.9385,1483260000.0
2008-04-17 12:00:00,0.9384,0.9391,0.9358,0.9375,1483260000.0
2008-04-17 13:00:00,0.9374,0.9385,0.9357,0.936,1483260000.0
2008-04-17 14:00:00,0.9359,0.9375,0.9355,0.9368,1483260000.0
2008-04-17 15:00:00,0.9369,0.9374,0.9351,0.9353,1483260000.0
2008-04-17 16:00:00,0.9354,0.9367,0.9337,0.9353,1508400000.0
2008-04-17 17:00:00,0.9352,0.9371,0.9349,0.9368,1458120000.0
2008-04-17 18:00:00,0.9369,0.9372,0.9362,0.9366,1106160000.0
2008-04-17 19:00:00,0.9367,0.9374,0.935,0.9353,1030740000.0
2008-04-17 20:00:00,0.9354,0.9359,0.9348,0.9353,980460000.0
2008-04-17 21:00:00,0.9354,0.9358,0.9352,0.9357,905040000.0
2008-04-17 22:00:00,0.9358,0.9378,0.9356,0.9373,1206720000.0
2008-04-17 23:00:00,0.9372,0.9375,0.9356,0.9358,854760000.0
2008-04-18 00:00:00,0.936,0.9372,0.9359,0.9371,729060000.0
2008-04-18 01:00:00,0.9372,0.9379,0.9366,0.9371,1181580000.0
2008-04-18 02:00:00,0.9374,0.9377,0.9368,0.9374,1257000000.0
2008-04-18 03:00:00,0.9373,0.9383,0.9373,0.9378,1382700000.0
2008-04-18 04:00:00,0.9377,0.9379,0.9366,0.9367,1206720000.0
2008-04-18 05:00:00,0.9368,0.9374,0.9364,0.9372,930180000.0
2008-04-18 06:00:00,0.9373,0.9373,0.9365,0.9373,804480000.0
2008-04-18 07:00:00,0.9374,0.9385,0.9373,0.9384,980460000.0
2008-04-18 08:00:00,0.9385,0.9393,0.9379,0.938,1483260000.0
2008-04-18 09:00:00,0.9377,0.9392,0.9376,0.9386,1432980000.0
2008-04-18 10:00:00,0.9385,0.9395,0.9375,0.939,1357560000.0
2008-04-18 11:00:00,0.9391,0.9391,0.9367,0.9371,1483260000.0
2008-04-18 12:00:00,0.937,0.9375,0.9354,0.9362,1458120000.0
2008-04-18 13:00:00,0.9361,0.9382,0.9341,0.9341,1458120000.0
2008-04-18 14:00:00,0.934,0.9351,0.9308,0.9321,1483260000.0
2008-04-18 15:00:00,0.9322,0.9332,0.9313,0.9315,1483260000.0
2008-04-18 16:00:00,0.9316,0.9316,0.9271,0.9272,1508400000.0
2008-04-18 17:00:00,0.9273,0.9296,0.9271,0.9293,1483260000.0
2008-04-18 18:00:00,0.9292,0.9304,0.9288,0.9292,1206720000.0
2008-04-18 19:00:00,0.929,0.9319,0.9285,0.931,1106160000.0
2008-04-18 20:00:00,0.9311,0.9342,0.9307,0.9335,1332420000.0
2008-04-18 21:00:00,0.9336,0.9344,0.9328,0.9343,1231860000.0
2008-04-18 22:00:00,0.9342,0.9348,0.9331,0.9348,905040000.0
2008-04-21 00:00:00,0.9332,0.9341,0.9332,0.9335,905040000.0
2008-04-21 01:00:00,0.9334,0.9348,0.933,0.934,1055880000.0
2008-04-21 02:00:00,0.9341,0.9342,0.9328,0.9334,1257000000.0
2008-04-21 03:00:00,0.9335,0.9367,0.9328,0.936,1382700000.0
2008-04-21 04:00:00,0.9361,0.9377,0.9358,0.9376,1181580000.0
2008-04-21 05:00:00,0.9377,0.9382,0.9371,0.9381,1156440000.0
2008-04-21 06:00:00,0.9382,0.9395,0.9379,0.9391,1055880000.0
2008-04-21 07:00:00,0.939,0.9405,0.9381,0.94,1307280000.0
2008-04-21 08:00:00,0.9399,0.9419,0.9388,0.9416,1458120000.0
2008-04-21 09:00:00,0.9417,0.9421,0.9405,0.9415,1483260000.0
2008-04-21 10:00:00,0.9416,0.9421,0.9404,0.9416,1407840000.0
2008-04-21 11:00:00,0.9415,0.943,0.9407,0.9421,1483260000.0
2008-04-21 12:00:00,0.9422,0.9423,0.9408,0.9411,1382700000.0
2008-04-21 13:00:00,0.9412,0.9424,0.9403,0.9422,1382700000.0
2008-04-21 14:00:00,0.9423,0.9443,0.942,0.9434,1357560000.0
2008-04-21 15:00:00,0.9435,0.9437,0.942,0.9421,1432980000.0
2008-04-21 16:00:00,0.942,0.9431,0.9416,0.9418,1332420000.0
2008-04-21 17:00:00,0.9419,0.9428,0.941,0.9417,1407840000.0
2008-04-21 18:00:00,0.9416,0.9423,0.941,0.9413,1181580000.0
2008-04-21 19:00:00,0.9414,0.9416,0.9407,0.9413,1081020000.0
2008-04-21 20:00:00,0.9412,0.9427,0.9409,0.9423,1081020000.0
2008-04-21 21:00:00,0.9422,0.9425,0.9419,0.9423,905040000.0
2008-04-21 22:00:00,0.9425,0.9428,0.9419,0.9427,905040000.0
2008-04-21 23:00:00,0.9428,0.9434,0.942,0.9423,879900000.0
2008-04-22 00:00:00,0.9422,0.9433,0.9413,0.9432,1081020000.0
2008-04-22 01:00:00,0.9433,0.9439,0.9429,0.9435,1081020000.0
2008-04-22 02:00:00,0.9436,0.9438,0.9429,0.9432,1106160000.0
2008-04-22 03:00:00,0.9433,0.9434,0.9415,0.9421,1231860000.0
2008-04-22 04:00:00,0.9422,0.9425,0.9414,0.9419,980460000.0
2008-04-22 05:00:00,0.9418,0.942,0.9412,0.9418,879900000.0
2008-04-22 06:00:00,0.9419,0.9427,0.9416,0.9419,1181580000.0
2008-04-22 07:00:00,0.9418,0.9421,0.9404,0.9415,1307280000.0
2008-04-22 08:00:00,0.9414,0.9416,0.9399,0.9405,1432980000.0
2008-04-22 09:00:00,0.9406,0.9433,0.9391,0.9432,1508400000.0
2008-04-22 10:00:00,0.9431,0.9445,0.9425,0.9438,1483260000.0
2008-04-22 11:00:00,0.9437,0.9445,0.9433,0.9439,1508400000.0
2008-04-22 12:00:00,0.9438,0.9442,0.9426,0.9433,1407840000.0
2008-04-22 13:00:00,0.9434,0.9463,0.9429,0.9448,1432980000.0
2008-04-22 14:00:00,0.9449,0.9457,0.9444,0.9445,1307280000.0
2008-04-22 15:00:00,0.9446,0.9446,0.9423,0.9438,1382700000.0
2008-04-22 16:00:00,0.9437,0.9457,0.9435,0.9438,1508400000.0
2008-04-22 17:00:00,0.9437,0.9463,0.9437,0.9455,1483260000.0
2008-04-22 18:00:00,0.9456,0.9472,0.9445,0.9449,1231860000.0
2008-04-22 19:00:00,0.945,0.946,0.9449,0.9455,1106160000.0
2008-04-22 20:00:00,0.9454,0.9456,0.9446,0.945,980460000.0
2008-04-22 21:00:00,0.9451,0.9451,0.944,0.9441,854760000.0
2008-04-22 22:00:00,0.9442,0.9451,0.9441,0.9446,1030740000.0
2008-04-22 23:00:00,0.9447,0.9452,0.9437,0.9451,980460000.0
2008-04-23 00:00:00,0.9452,0.9458,0.9449,0.9455,1106160000.0
2008-04-23 01:00:00,0.9456,0.9471,0.9454,0.9462,1131300000.0
2008-04-23 02:00:00,0.946,0.9469,0.9449,0.9461,1307280000.0
2008-04-23 03:00:00,0.946,0.9504,0.9456,0.9487,1483260000.0
2008-04-23 04:00:00,0.9486,0.9508,0.9479,0.9504,1407840000.0
2008-04-23 05:00:00,0.9503,0.9515,0.9502,0.9509,1332420000.0
2008-04-23 06:00:00,0.9508,0.9515,0.95,0.9508,1131300000.0
2008-04-23 07:00:00,0.9509,0.9509,0.9495,0.9496,1231860000.0
2008-04-23 08:00:00,0.9495,0.9514,0.9489,0.9506,1483260000.0
2008-04-23 09:00:00,0.9505,0.9533,0.95,0.9531,1508400000.0
2008-04-23 10:00:00,0.9532,0.9541,0.9524,0.9528,1407840000.0
2008-04-23 11:00:00,0.9529,0.9532,0.9524,0.9529,1458120000.0
2008-04-23 12:00:00,0.953,0.9536,0.9516,0.9517,1483260000.0
2008-04-23 13:00:00,0.9518,0.9526,0.951,0.9512,1458120000.0
2008-04-23 14:00:00,0.9511,0.9517,0.9494,0.9498,1508400000.0
2008-04-23 15:00:00,0.9499,0.9499,0.9456,0.9463,1508400000.0
2008-04-23 16:00:00,0.9462,0.9482,0.9456,0.9481,1458120000.0
2008-04-23 17:00:00,0.948,0.9488,0.9469,0.9485,1483260000.0
2008-04-23 18:00:00,0.9486,0.9495,0.9478,0.9489,1257000000.0
2008-04-23 19:00:00,0.9488,0.9499,0.9487,0.9495,1030740000.0
2008-04-23 20:00:00,0.9496,0.9497,0.9486,0.9493,854760000.0
2008-04-23 21:00:00,0.9492,0.9496,0.949,0.9493,854760000.0
2008-04-23 22:00:00,0.9494,0.9495,0.9486,0.9491,1081020000.0
2008-04-23 23:00:00,0.949,0.9495,0.947,0.9474,1282140000.0
2008-04-24 00:00:00,0.9473,0.9483,0.9468,0.9472,905040000.0
2008-04-24 01:00:00,0.9474,0.948,0.9469,0.9479,905040000.0
2008-04-24 02:00:00,0.9478,0.9482,0.9472,0.9479,1005600000.0
2008-04-24 03:00:00,0.9478,0.9478,0.9443,0.9455,1458120000.0
2008-04-24 04:00:00,0.9454,0.9471,0.9452,0.9462,1307280000.0
2008-04-24 05:00:00,0.9463,0.9474,0.9462,0.9468,1131300000.0
2008-04-24 06:00:00,0.9469,0.9476,0.9466,0.947,1030740000.0
2008-04-24 07:00:00,0.9469,0.9475,0.9469,0.9473,1005600000.0
2008-04-24 08:00:00,0.9471,0.9474,0.9431,0.9466,1458120000.0
2008-04-24 09:00:00,0.9465,0.9474,0.9457,0.9466,1458120000.0
2008-04-24 10:00:00,0.9465,0.9465,0.9435,0.9456,1483260000.0
2008-04-24 11:00:00,0.9455,0.9469,0.9444,0.9467,1382700000.0
2008-04-24 12:00:00,0.9465,0.9466,0.9445,0.9445,1357560000.0
2008-04-24 13:00:00,0.9446,0.9459,0.9442,0.9449,1458120000.0
2008-04-24 14:00:00,0.945,0.9458,0.9432,0.944,1508400000.0
2008-04-24 15:00:00,0.9441,0.9449,0.9419,0.9426,1508400000.0
2008-04-24 16:00:00,0.9427,0.9446,0.9402,0.9411,1508400000.0
2008-04-24 17:00:00,0.9409,0.9418,0.9385,0.9393,1508400000.0
2008-04-24 18:00:00,0.9394,0.9403,0.9373,0.9385,1432980000.0
2008-04-24 19:00:00,0.9384,0.9397,0.9379,0.9388,1231860000.0
2008-04-24 20:00:00,0.9389,0.9402,0.9389,0.9402,754200000.0
2008-04-24 21:00:00,0.9403,0.9403,0.9394,0.9398,804480000.0
2008-04-24 22:00:00,0.9399,0.94,0.9389,0.9396,854760000.0
2008-04-24 23:00:00,0.9397,0.9399,0.939,0.939,804480000.0
2008-04-25 00:00:00,0.9389,0.9392,0.9378,0.938,879900000.0
2008-04-25 01:00:00,0.9381,0.9398,0.9381,0.9384,905040000.0
2008-04-25 02:00:00,0.9385,0.9403,0.9379,0.9398,1206720000.0
2008-04-25 03:00:00,0.9399,0.9416,0.9399,0.9413,1081020000.0
2008-04-25 04:00:00,0.9412,0.9418,0.9408,0.9414,1030740000.0
2008-04-25 05:00:00,0.9413,0.942,0.9404,0.9405,854760000.0
2008-04-25 06:00:00,0.9404,0.9409,0.9392,0.9394,1332420000.0
2008-04-25 07:00:00,0.9393,0.9403,0.9389,0.9395,1081020000.0
2008-04-25 08:00:00,0.9394,0.9408,0.9379,0.9385,1483260000.0
2008-04-25 09:00:00,0.9384,0.9387,0.9303,0.9303,1508400000.0
2008-04-25 10:00:00,0.9304,0.9326,0.929,0.932,1508400000.0
2008-04-25 11:00:00,0.9319,0.9339,0.9304,0.932,1508400000.0
2008-04-25 12:00:00,0.9321,0.9336,0.9319,0.9331,1407840000.0
2008-04-25 13:00:00,0.9332,0.934,0.9308,0.932,1407840000.0
2008-04-25 14:00:00,0.9321,0.9325,0.9307,0.931,1458120000.0
2008-04-25 15:00:00,0.9309,0.9328,0.9306,0.9324,1483260000.0
2008-04-25 16:00:00,0.9323,0.9347,0.9309,0.9347,1508400000.0
2008-04-25 17:00:00,0.9346,0.9352,0.9325,0.9328,1508400000.0
2008-04-25 18:00:00,0.9329,0.9341,0.932,0.9322,1282140000.0
2008-04-25 19:00:00,0.9323,0.933,0.9314,0.9323,1156440000.0
2008-04-25 20:00:00,0.9322,0.9326,0.9315,0.9316,930180000.0
2008-04-25 21:00:00,0.9315,0.9334,0.9315,0.9318,1156440000.0
2008-04-25 22:00:00,0.9317,0.9334,0.9315,0.9334,980460000.0
2008-04-28 00:00:00,0.9342,0.9344,0.9334,0.9337,729060000.0
2008-04-28 01:00:00,0.9336,0.936,0.9336,0.9352,1181580000.0
2008-04-28 02:00:00,0.9351,0.9365,0.9339,0.9348,1282140000.0
2008-04-28 03:00:00,0.9347,0.9355,0.9344,0.9353,1106160000.0
2008-04-28 04:00:00,0.9354,0.9354,0.9345,0.9348,955320000.0
2008-04-28 05:00:00,0.9349,0.9357,0.9348,0.9354,930180000.0
2008-04-28 06:00:00,0.9355,0.936,0.9353,0.9355,930180000.0
2008-04-28 07:00:00,0.9356,0.9371,0.9355,0.9368,1282140000.0
2008-04-28 08:00:00,0.9368,0.9387,0.9367,0.9378,1508400000.0
2008-04-28 09:00:00,0.9377,0.9385,0.9361,0.937,1483260000.0
2008-04-28 10:00:00,0.9368,0.9387,0.9366,0.9381,1432980000.0
2008-04-28 11:00:00,0.9381,0.9403,0.9379,0.9398,1407840000.0
2008-04-28 12:00:00,0.9399,0.94,0.9381,0.9387,1382700000.0
2008-04-28 13:00:00,0.9389,0.9395,0.9381,0.9382,1282140000.0
2008-04-28 14:00:00,0.9381,0.9381,0.9367,0.9368,1332420000.0
2008-04-28 15:00:00,0.9369,0.9374,0.936,0.9362,1206720000.0
2008-04-28 16:00:00,0.9361,0.9388,0.9358,0.9386,1432980000.0
2008-04-28 17:00:00,0.9387,0.9397,0.9378,0.9393,1458120000.0
2008-04-28 18:00:00,0.9392,0.9398,0.9388,0.939,1332420000.0
2008-04-28 19:00:00,0.9391,0.9397,0.9388,0.9394,905040000.0
2008-04-28 20:00:00,0.9393,0.9398,0.9388,0.9394,1106160000.0
2008-04-28 21:00:00,0.9393,0.9394,0.9384,0.9385,879900000.0
2008-04-28 22:00:00,0.9386,0.9394,0.938,0.9387,930180000.0
2008-04-28 23:00:00,0.9388,0.9389,0.9372,0.9381,678780000.0
2008-04-29 00:00:00,0.9382,0.9392,0.9382,0.9383,905040000.0
2008-04-29 01:00:00,0.9384,0.9385,0.9373,0.9377,955320000.0
2008-04-29 02:00:00,0.9378,0.9383,0.9367,0.9368,1106160000.0
2008-04-29 03:00:00,0.9369,0.9374,0.9358,0.936,1156440000.0
2008-04-29 04:00:00,0.9359,0.9366,0.9358,0.9362,1081020000.0
2008-04-29 05:00:00,0.9364,0.9368,0.9361,0.9368,729060000.0
2008-04-29 06:00:00,0.9367,0.9368,0.9363,0.9365,804480000.0
2008-04-29 07:00:00,0.9366,0.9367,0.9354,0.9356,1106160000.0
2008-04-29 08:00:00,0.9355,0.9358,0.9332,0.9343,1483260000.0
2008-04-29 09:00:00,0.9342,0.9345,0.9318,0.9337,1483260000.0
2008-04-29 10:00:00,0.9336,0.9353,0.933,0.9342,1483260000.0
2008-04-29 11:00:00,0.9341,0.9342,0.9326,0.9335,1432980000.0
2008-04-29 12:00:00,0.9334,0.9341,0.9328,0.9339,1382700000.0
2008-04-29 13:00:00,0.9338,0.9342,0.93,0.9314,1483260000.0
2008-04-29 14:00:00,0.9313,0.9323,0.9295,0.9312,1508400000.0
2008-04-29 15:00:00,0.9311,0.9324,0.9293,0.9319,1432980000.0
2008-04-29 16:00:00,0.9318,0.9341,0.9293,0.9337,1508400000.0
2008-04-29 17:00:00,0.9338,0.935,0.9335,0.9345,1407840000.0
2008-04-29 18:00:00,0.9346,0.9353,0.9326,0.9326,1307280000.0
2008-04-29 19:00:00,0.9325,0.9343,0.9318,0.9343,1307280000.0
2008-04-29 20:00:00,0.9342,0.9345,0.9332,0.9338,1055880000.0
2008-04-29 21:00:00,0.9337,0.9346,0.9336,0.9339,1206720000.0
2008-04-29 22:00:00,0.9338,0.9342,0.9328,0.9337,1156440000.0
2008-04-29 23:00:00,0.934,0.9341,0.9325,0.9326,930180000.0
2008-04-30 00:00:00,0.9328,0.9336,0.9324,0.9325,754200000.0
2008-04-30 01:00:00,0.9326,0.9336,0.9316,0.9325,1382700000.0
2008-04-30 02:00:00,0.9324,0.9325,0.9311,0.9318,1282140000.0
2008-04-30 03:00:00,0.9317,0.9337,0.9316,0.933,1458120000.0
2008-04-30 04:00:00,0.9331,0.9342,0.933,0.9338,1231860000.0
2008-04-30 05:00:00,0.9337,0.9348,0.9334,0.9343,1131300000.0
2008-04-30 06:00:00,0.9344,0.9348,0.934,0.9345,1005600000.0
2008-04-30 07:00:00,0.9344,0.9346,0.9333,0.9336,1282140000.0
2008-04-30 08:00:00,0.9337,0.9362,0.9333,0.9351,1483260000.0
2008-04-30 09:00:00,0.9352,0.9359,0.9344,0.9346,1508400000.0
2008-04-30 10:00:00,0.9345,0.9349,0.9327,0.9336,1483260000.0
2008-04-30 11:00:00,0.9335,0.9348,0.9333,0.9336,1407840000.0
2008-04-30 12:00:00,0.9335,0.9341,0.9329,0.9338,1332420000.0
2008-04-30 13:00:00,0.934,0.9357,0.9336,0.9355,1382700000.0
2008-04-30 14:00:00,0.9354,0.9392,0.9347,0.9388,1483260000.0
2008-04-30 15:00:00,0.9387,0.9396,0.9377,0.939,1458120000.0
2008-04-30 16:00:00,0.9391,0.9425,0.9388,0.9423,1483260000.0
2008-04-30 17:00:00,0.9424,0.9427,0.941,0.9417,1508400000.0
2008-04-30 18:00:00,0.9418,0.9435,0.9418,0.9431,1206720000.0
2008-04-30 19:00:00,0.9433,0.9434,0.9412,0.9421,1156440000.0
2008-04-30 20:00:00,0.9422,0.9472,0.941,0.947,1483260000.0
2008-04-30 21:00:00,0.9471,0.9471,0.9433,0.9434,1231860000.0
2008-04-30 22:00:00,0.9435,0.9443,0.9429,0.9435,1030740000.0
2008-04-30 23:00:00,0.9433,0.9433,0.9416,0.943,1106160000.0
2008-05-01 00:00:00,0.9431,0.944,0.9431,0.9433,729060000.0
2008-05-01 01:00:00,0.9434,0.9434,0.9419,0.9424,1106160000.0
2008-05-01 02:00:00,0.9423,0.9442,0.9423,0.9437,1257000000.0
2008-05-01 03:00:00,0.9438,0.9438,0.9413,0.9417,1382700000.0
2008-05-01 04:00:00,0.9418,0.9422,0.9403,0.9409,1257000000.0
2008-05-01 05:00:00,0.9408,0.9418,0.9387,0.939,1106160000.0
2008-05-01 06:00:00,0.9391,0.9396,0.9381,0.939,1206720000.0
2008-05-01 07:00:00,0.9391,0.9398,0.9376,0.9376,1257000000.0
2008-05-01 08:00:00,0.9375,0.9413,0.9375,0.9402,1483260000.0
2008-05-01 09:00:00,0.9403,0.9406,0.9372,0.9379,1458120000.0
2008-05-01 10:00:00,0.938,0.9395,0.938,0.9382,1307280000.0
2008-05-01 11:00:00,0.9381,0.9392,0.9378,0.9388,1106160000.0
2008-05-01 12:00:00,0.939,0.9394,0.9365,0.937,1181580000.0
2008-05-01 13:00:00,0.9371,0.9389,0.9369,0.938,1231860000.0
2008-05-01 14:00:00,0.9381,0.9382,0.9347,0.9364,1357560000.0
2008-05-01 15:00:00,0.9363,0.9372,0.9341,0.9347,1483260000.0
2008-05-01 16:00:00,0.935,0.9351,0.9305,0.9327,1483260000.0
2008-05-01 17:00:00,0.9326,0.9336,0.9313,0.9336,1483260000.0
2008-05-01 18:00:00,0.9337,0.9352,0.9332,0.9334,1357560000.0
2008-05-01 19:00:00,0.9333,0.9337,0.9318,0.9324,1282140000.0
2008-05-01 20:00:00,0.9323,0.9341,0.9311,0.9335,1206720000.0
2008-05-01 21:00:00,0.9336,0.9345,0.9331,0.9341,1055880000.0
2008-05-01 22:00:00,0.9342,0.9342,0.933,0.9334,1030740000.0
2008-05-01 23:00:00,0.9335,0.9335,0.9318,0.9324,955320000.0
2008-05-02 00:00:00,0.9323,0.9338,0.9322,0.9332,1005600000.0
2008-05-02 01:00:00,0.9333,0.9337,0.9322,0.9336,779340000.0
2008-05-02 02:00:00,0.9335,0.9337,0.9321,0.9321,1131300000.0
2008-05-02 03:00:00,0.932,0.9338,0.9301,0.9335,1407840000.0
2008-05-02 04:00:00,0.9334,0.9336,0.9325,0.9331,1181580000.0
2008-05-02 05:00:00,0.9332,0.9333,0.931,0.9315,1181580000.0
2008-05-02 06:00:00,0.9316,0.933,0.9315,0.9326,1030740000.0
2008-05-02 07:00:00,0.9325,0.9336,0.9316,0.9321,1181580000.0
2008-05-02 08:00:00,0.932,0.932,0.9275,0.9291,1432980000.0
2008-05-02 09:00:00,0.929,0.9308,0.9286,0.9298,1483260000.0
2008-05-02 10:00:00,0.9299,0.9318,0.9298,0.9313,1407840000.0
2008-05-02 11:00:00,0.9312,0.9337,0.9309,0.9316,1407840000.0
2008-05-02 12:00:00,0.9317,0.9338,0.9316,0.9331,1483260000.0
2008-05-02 13:00:00,0.933,0.9337,0.932,0.9326,1432980000.0
2008-05-02 14:00:00,0.9327,0.9359,0.9298,0.935,1458120000.0
2008-05-02 15:00:00,0.9349,0.9354,0.9328,0.9346,1508400000.0
2008-05-02 16:00:00,0.9345,0.9372,0.9338,0.937,1432980000.0
2008-05-02 17:00:00,0.9371,0.9385,0.9362,0.9364,1407840000.0
2008-05-02 18:00:00,0.9363,0.9368,0.9346,0.935,1282140000.0
2008-05-02 19:00:00,0.9349,0.9349,0.934,0.9344,1131300000.0
2008-05-02 20:00:00,0.9345,0.9363,0.9344,0.9363,829620000.0
2008-05-02 21:00:00,0.9362,0.9365,0.9356,0.9359,879900000.0
2008-05-02 22:00:00,0.9358,0.9364,0.9345,0.9346,955320000.0
2008-05-05 00:00:00,0.9348,0.935,0.9342,0.9343,804480000.0
2008-05-05 01:00:00,0.9344,0.9352,0.9342,0.9342,804480000.0
2008-05-05 02:00:00,0.9343,0.9364,0.9342,0.9361,955320000.0
2008-05-05 03:00:00,0.9362,0.9381,0.9354,0.9374,1307280000.0
2008-05-05 04:00:00,0.9375,0.9385,0.937,0.9385,905040000.0
2008-05-05 05:00:00,0.9383,0.9387,0.938,0.938,502800000.0
2008-05-05 06:00:00,0.9379,0.9389,0.9375,0.9385,930180000.0
2008-05-05 07:00:00,0.9386,0.9413,0.9384,0.9402,1156440000.0
2008-05-05 08:00:00,0.9403,0.9411,0.9397,0.94,1307280000.0
2008-05-05 09:00:00,0.9401,0.9409,0.9396,0.94,1131300000.0
2008-05-05 10:00:00,0.9401,0.9418,0.94,0.9417,1282140000.0
2008-05-05 11:00:00,0.9418,0.9419,0.9408,0.9409,1081020000.0
2008-05-05 12:00:00,0.941,0.9415,0.9407,0.9409,1055880000.0
2008-05-05 13:00:00,0.9408,0.9415,0.9401,0.9414,1257000000.0
2008-05-05 14:00:00,0.9413,0.9437,0.9402,0.9435,1307280000.0
2008-05-05 15:00:00,0.9436,0.9439,0.9431,0.9433,1282140000.0
2008-05-05 16:00:00,0.9432,0.9461,0.941,0.9461,1508400000.0
2008-05-05 17:00:00,0.946,0.9462,0.9447,0.9452,1332420000.0
2008-05-05 18:00:00,0.9453,0.9457,0.945,0.9454,754200000.0
2008-05-05 19:00:00,0.9456,0.9466,0.9454,0.9461,829620000.0
2008-05-05 20:00:00,0.946,0.9466,0.9457,0.9466,1106160000.0
2008-05-05 21:00:00,0.9465,0.9467,0.9463,0.9464,854760000.0
2008-05-05 22:00:00,0.9465,0.9467,0.9463,0.9467,905040000.0
2008-05-05 23:00:00,0.9466,0.9467,0.9461,0.9464,854760000.0
2008-05-06 00:00:00,0.9463,0.9465,0.9456,0.9457,829620000.0
2008-05-06 01:00:00,0.9458,0.9466,0.9457,0.9461,879900000.0
2008-05-06 02:00:00,0.9462,0.9469,0.9461,0.9463,980460000.0
2008-05-06 03:00:00,0.9464,0.9481,0.9458,0.9479,1181580000.0
2008-05-06 04:00:00,0.9478,0.9482,0.9473,0.9478,1030740000.0
2008-05-06 05:00:00,0.9477,0.9478,0.947,0.9475,1156440000.0
2008-05-06 06:00:00,0.9474,0.9479,0.9435,0.9441,1206720000.0
2008-05-06 07:00:00,0.944,0.9457,0.9437,0.9443,1357560000.0
2008-05-06 08:00:00,0.9442,0.9454,0.9434,0.9453,1407840000.0
2008-05-06 09:00:00,0.9454,0.9466,0.9442,0.9465,1382700000.0
2008-05-06 10:00:00,0.9464,0.9471,0.945,0.9468,1382700000.0
2008-05-06 11:00:00,0.9467,0.9473,0.9452,0.9466,1483260000.0
2008-05-06 12:00:00,0.9465,0.9469,0.9449,0.9449,1407840000.0
2008-05-06 13:00:00,0.945,0.9452,0.9432,0.9446,1432980000.0
2008-05-06 14:00:00,0.9445,0.9462,0.9438,0.9445,1307280000.0
2008-05-06 15:00:00,0.9446,0.9469,0.9445,0.9465,1458120000.0
2008-05-06 16:00:00,0.9464,0.9492,0.9463,0.9476,1458120000.0
2008-05-06 17:00:00,0.9477,0.9496,0.9475,0.948,1508400000.0
2008-05-06 18:00:00,0.9479,0.9495,0.9478,0.949,1206720000.0
2008-05-06 19:00:00,0.9491,0.9497,0.9491,0.9494,1106160000.0
2008-05-06 20:00:00,0.9493,0.95,0.9487,0.9497,955320000.0
2008-05-06 21:00:00,0.9496,0.9501,0.9493,0.9499,1005600000.0
2008-05-06 22:00:00,0.95,0.9505,0.9493,0.9496,980460000.0
2008-05-06 23:00:00,0.9497,0.9505,0.9486,0.9498,1030740000.0
2008-05-07 00:00:00,0.9503,0.9505,0.9496,0.9499,879900000.0
2008-05-07 01:00:00,0.95,0.9502,0.949,0.9495,980460000.0
2008-05-07 02:00:00,0.9494,0.9496,0.9488,0.949,1257000000.0
2008-05-07 03:00:00,0.9489,0.949,0.9477,0.948,1131300000.0
2008-05-07 04:00:00,0.9481,0.9482,0.9463,0.9471,1257000000.0
2008-05-07 05:00:00,0.9472,0.9486,0.947,0.9482,1206720000.0
2008-05-07 06:00:00,0.9483,0.9484,0.9471,0.9479,1030740000.0
2008-05-07 07:00:00,0.9478,0.9483,0.9456,0.9461,1257000000.0
2008-05-07 08:00:00,0.9462,0.9468,0.9453,0.9466,1508400000.0
2008-05-07 09:00:00,0.9465,0.9474,0.9457,0.9471,1483260000.0
2008-05-07 10:00:00,0.9472,0.9478,0.9461,0.9461,1407840000.0
2008-05-07 11:00:00,0.946,0.9471,0.9451,0.9469,1432980000.0
2008-05-07 12:00:00,0.9467,0.9468,0.9445,0.9466,1382700000.0
2008-05-07 13:00:00,0.9465,0.9478,0.9455,0.9456,1483260000.0
2008-05-07 14:00:00,0.9457,0.9467,0.944,0.945,1483260000.0
2008-05-07 15:00:00,0.9451,0.9458,0.944,0.9448,1508400000.0
2008-05-07 16:00:00,0.9449,0.945,0.9421,0.9442,1458120000.0
2008-05-07 17:00:00,0.9443,0.9444,0.9417,0.9424,1332420000.0
2008-05-07 18:00:00,0.9425,0.9447,0.9423,0.9441,1257000000.0
2008-05-07 19:00:00,0.9442,0.9446,0.9438,0.9446,854760000.0
2008-05-07 20:00:00,0.9447,0.9448,0.9434,0.9436,1181580000.0
2008-05-07 21:00:00,0.9435,0.9436,0.9419,0.9421,1257000000.0
2008-05-07 22:00:00,0.9422,0.9423,0.9408,0.942,1257000000.0
2008-05-07 23:00:00,0.9421,0.9424,0.9407,0.942,1257000000.0
2008-05-08 00:00:00,0.9421,0.9431,0.9397,0.9399,854760000.0
2008-05-08 01:00:00,0.94,0.9407,0.936,0.9361,1508400000.0
2008-05-08 02:00:00,0.936,0.9378,0.9349,0.9376,1432980000.0
2008-05-08 03:00:00,0.9375,0.9431,0.9371,0.9388,1432980000.0
2008-05-08 04:00:00,0.9389,0.9412,0.9383,0.9409,1483260000.0
2008-05-08 05:00:00,0.941,0.9411,0.9396,0.9408,1106160000.0
2008-05-08 06:00:00,0.9409,0.9415,0.9405,0.9407,1156440000.0
2008-05-08 07:00:00,0.9408,0.9408,0.9393,0.9399,1282140000.0
2008-05-08 08:00:00,0.94,0.9412,0.9381,0.9403,1432980000.0
2008-05-08 09:00:00,0.9402,0.9403,0.9382,0.9392,1483260000.0
2008-05-08 10:00:00,0.9391,0.9403,0.9385,0.9402,1407840000.0
2008-05-08 11:00:00,0.9401,0.9422,0.94,0.9418,1407840000.0
2008-05-08 12:00:00,0.9417,0.9435,0.9415,0.9417,1357560000.0
2008-05-08 13:00:00,0.9419,0.9431,0.9411,0.9414,1508400000.0
2008-05-08 14:00:00,0.9415,0.9418,0.9386,0.941,1508400000.0
2008-05-08 15:00:00,0.9409,0.9438,0.9406,0.9417,1483260000.0
2008-05-08 16:00:00,0.9418,0.9433,0.9408,0.9432,1508400000.0
2008-05-08 17:00:00,0.9431,0.9439,0.9421,0.9429,1458120000.0
2008-05-08 18:00:00,0.943,0.9455,0.9428,0.9455,1307280000.0
2008-05-08 19:00:00,0.9454,0.9455,0.9438,0.9442,1055880000.0
2008-05-08 20:00:00,0.9443,0.9445,0.9429,0.9431,779340000.0
2008-05-08 21:00:00,0.9432,0.9436,0.9427,0.9436,804480000.0
2008-05-08 22:00:00,0.9435,0.9447,0.9431,0.9435,1081020000.0
2008-05-08 23:00:00,0.9436,0.9447,0.9429,0.9432,980460000.0
2008-05-09 00:00:00,0.9433,0.9445,0.9432,0.9434,804480000.0
2008-05-09 01:00:00,0.9435,0.9455,0.9431,0.9442,1257000000.0
2008-05-09 02:00:00,0.9441,0.9443,0.9432,0.9436,1257000000.0
2008-05-09 03:00:00,0.9435,0.9452,0.9399,0.9405,1382700000.0
2008-05-09 04:00:00,0.9406,0.9416,0.9402,0.9407,1156440000.0
2008-05-09 05:00:00,0.9406,0.9408,0.9397,0.9401,1231860000.0
2008-05-09 06:00:00,0.9403,0.941,0.9401,0.9406,1231860000.0
2008-05-09 07:00:00,0.9405,0.9416,0.9405,0.9416,1382700000.0
2008-05-09 08:00:00,0.9415,0.9435,0.9399,0.942,1508400000.0
2008-05-09 09:00:00,0.9421,0.9424,0.9401,0.9415,1483260000.0
2008-05-09 10:00:00,0.9414,0.9416,0.9404,0.9415,1307280000.0
2008-05-09 11:00:00,0.9413,0.9417,0.9398,0.9401,1181580000.0
2008-05-09 12:00:00,0.9399,0.9416,0.9399,0.941,1382700000.0
2008-05-09 13:00:00,0.9411,0.9418,0.939,0.9391,1407840000.0
2008-05-09 14:00:00,0.939,0.941,0.9384,0.9405,1458120000.0
2008-05-09 15:00:00,0.9406,0.9419,0.9402,0.9417,1432980000.0
2008-05-09 16:00:00,0.9416,0.9418,0.94,0.9406,1458120000.0
2008-05-09 17:00:00,0.9405,0.9416,0.9405,0.9415,1458120000.0
2008-05-09 18:00:00,0.9416,0.943,0.9409,0.9419,1156440000.0
2008-05-09 19:00:00,0.9418,0.9426,0.9411,0.9417,1081020000.0
2008-05-09 20:00:00,0.9416,0.9433,0.9412,0.9433,980460000.0
2008-05-09 21:00:00,0.9432,0.9435,0.9425,0.9431,854760000.0
2008-05-09 22:00:00,0.943,0.9438,0.9425,0.9435,879900000.0
2008-05-12 00:00:00,0.9412,0.9415,0.9391,0.9391,1156440000.0
2008-05-12 01:00:00,0.939,0.941,0.939,0.9399,1206720000.0
2008-05-12 02:00:00,0.94,0.9415,0.94,0.9408,1131300000.0
2008-05-12 03:00:00,0.9409,0.9413,0.9375,0.9376,1357560000.0
2008-05-12 04:00:00,0.9375,0.9381,0.9367,0.9367,1332420000.0
2008-05-12 05:00:00,0.9368,0.9373,0.9363,0.9373,1005600000.0
2008-05-12 06:00:00,0.9372,0.9376,0.9366,0.9372,1106160000.0
2008-05-12 07:00:00,0.9371,0.9374,0.9365,0.9373,1257000000.0
2008-05-12 08:00:00,0.9372,0.9383,0.9356,0.9379,1483260000.0
2008-05-12 09:00:00,0.938,0.9392,0.9377,0.9385,1332420000.0
2008-05-12 10:00:00,0.9384,0.9426,0.9382,0.9425,1407840000.0
2008-05-12 11:00:00,0.9422,0.9447,0.9419,0.944,1332420000.0
2008-05-12 12:00:00,0.9439,0.9445,0.9438,0.9445,980460000.0
2008-05-12 13:00:00,0.9446,0.9454,0.9427,0.9427,1307280000.0
2008-05-12 14:00:00,0.9428,0.9433,0.9422,0.9424,1407840000.0
2008-05-12 15:00:00,0.9423,0.9433,0.9415,0.9426,1432980000.0
2008-05-12 16:00:00,0.9425,0.9453,0.9424,0.9449,1407840000.0
2008-05-12 17:00:00,0.9448,0.9474,0.9447,0.9465,1407840000.0
2008-05-12 18:00:00,0.9466,0.9477,0.946,0.9475,1432980000.0
2008-05-12 19:00:00,0.9474,0.9476,0.9461,0.9473,1005600000.0
2008-05-12 20:00:00,0.9472,0.9474,0.9456,0.9456,1131300000.0
2008-05-12 21:00:00,0.9457,0.947,0.9453,0.947,854760000.0
2008-05-12 22:00:00,0.9469,0.9478,0.9464,0.9477,1055880000.0
2008-05-12 23:00:00,0.9476,0.9478,0.9467,0.947,854760000.0
2008-05-13 00:00:00,0.9471,0.9475,0.9458,0.946,1231860000.0
2008-05-13 01:00:00,0.9459,0.9466,0.9449,0.9466,1206720000.0
2008-05-13 02:00:00,0.9467,0.9475,0.9457,0.9459,1231860000.0
2008-05-13 03:00:00,0.9458,0.946,0.9449,0.9459,1106160000.0
2008-05-13 04:00:00,0.946,0.9461,0.9455,0.9458,905040000.0
2008-05-13 05:00:00,0.9459,0.9464,0.9454,0.9457,1081020000.0
2008-05-13 06:00:00,0.9456,0.9458,0.9453,0.9455,879900000.0
2008-05-13 07:00:00,0.9454,0.9473,0.9454,0.9464,1257000000.0
2008-05-13 08:00:00,0.9466,0.9469,0.9457,0.9461,1382700000.0
2008-05-13 09:00:00,0.946,0.9476,0.9454,0.9473,1483260000.0
2008-05-13 10:00:00,0.9474,0.9474,0.9445,0.9447,1432980000.0
2008-05-13 11:00:00,0.9448,0.9453,0.9402,0.9408,1508400000.0
2008-05-13 12:00:00,0.9407,0.942,0.9398,0.9405,1508400000.0
2008-05-13 13:00:00,0.9406,0.9421,0.9398,0.9419,1307280000.0
2008-05-13 14:00:00,0.942,0.9438,0.9411,0.9426,1357560000.0
2008-05-13 15:00:00,0.9427,0.9434,0.9385,0.9386,1508400000.0
2008-05-13 16:00:00,0.9387,0.9411,0.9384,0.9407,1432980000.0
2008-05-13 17:00:00,0.9406,0.9423,0.9401,0.9419,1458120000.0
2008-05-13 18:00:00,0.9418,0.9425,0.9412,0.9421,1231860000.0
2008-05-13 19:00:00,0.9422,0.9431,0.9417,0.942,930180000.0
2008-05-13 20:00:00,0.9419,0.9423,0.9402,0.9415,1181580000.0
2008-05-13 21:00:00,0.9414,0.9414,0.9404,0.941,955320000.0
2008-05-13 22:00:00,0.9411,0.9416,0.9394,0.9403,1106160000.0
2008-05-13 23:00:00,0.9402,0.9406,0.9392,0.9399,1005600000.0
2008-05-14 00:00:00,0.94,0.9415,0.9398,0.9411,1081020000.0
2008-05-14 01:00:00,0.941,0.9425,0.941,0.9416,905040000.0
2008-05-14 02:00:00,0.9415,0.9426,0.9413,0.9415,1131300000.0
2008-05-14 03:00:00,0.9416,0.942,0.9386,0.9396,1231860000.0
2008-05-14 04:00:00,0.9397,0.9405,0.9392,0.9395,1005600000.0
2008-05-14 05:00:00,0.9396,0.9402,0.9392,0.9394,1030740000.0
2008-05-14 06:00:00,0.9393,0.9394,0.9371,0.9374,1181580000.0
2008-05-14 07:00:00,0.9375,0.9386,0.9372,0.9381,1357560000.0
2008-05-14 08:00:00,0.938,0.9395,0.936,0.9363,1458120000.0
2008-05-14 09:00:00,0.9362,0.9363,0.9322,0.9333,1483260000.0
2008-05-14 10:00:00,0.9332,0.9338,0.9315,0.9322,1407840000.0
2008-05-14 11:00:00,0.9323,0.933,0.9306,0.931,1432980000.0
2008-05-14 12:00:00,0.9311,0.9324,0.9303,0.9321,1407840000.0
2008-05-14 13:00:00,0.932,0.9333,0.932,0.9324,1407840000.0
2008-05-14 14:00:00,0.9325,0.9353,0.9315,0.9345,1458120000.0
2008-05-14 15:00:00,0.9346,0.9354,0.9335,0.9337,1483260000.0
2008-05-14 16:00:00,0.9338,0.936,0.9336,0.9346,1483260000.0
2008-05-14 17:00:00,0.9347,0.9353,0.9337,0.9346,1458120000.0
2008-05-14 18:00:00,0.9345,0.9352,0.934,0.9346,1156440000.0
2008-05-14 19:00:00,0.9345,0.935,0.9341,0.9348,854760000.0
2008-05-14 20:00:00,0.9349,0.9353,0.9344,0.9346,1081020000.0
2008-05-14 21:00:00,0.9345,0.9347,0.9336,0.9342,1307280000.0
2008-05-14 22:00:00,0.9341,0.9344,0.9336,0.9342,1030740000.0
2008-05-14 23:00:00,0.9341,0.9344,0.9328,0.9333,1156440000.0
2008-05-15 00:00:00,0.9334,0.9341,0.9307,0.9307,1206720000.0
2008-05-15 01:00:00,0.9308,0.9327,0.9307,0.9321,1357560000.0
2008-05-15 02:00:00,0.9322,0.9325,0.9315,0.9321,1357560000.0
2008-05-15 03:00:00,0.9322,0.9322,0.9291,0.9295,1458120000.0
2008-05-15 04:00:00,0.9294,0.9314,0.9294,0.9308,1131300000.0
2008-05-15 05:00:00,0.9309,0.9315,0.93,0.9305,1156440000.0
2008-05-15 06:00:00,0.9306,0.933,0.9306,0.9326,1206720000.0
2008-05-15 07:00:00,0.9325,0.9339,0.9315,0.9333,1307280000.0
2008-05-15 08:00:00,0.9332,0.9366,0.9332,0.9363,1483260000.0
2008-05-15 09:00:00,0.9365,0.9389,0.9357,0.9374,1508400000.0
2008-05-15 10:00:00,0.9373,0.9376,0.935,0.9359,1458120000.0
2008-05-15 11:00:00,0.936,0.936,0.9342,0.9348,1483260000.0
2008-05-15 12:00:00,0.9347,0.9361,0.9343,0.9357,1432980000.0
2008-05-15 13:00:00,0.9356,0.9361,0.9341,0.9348,1382700000.0
2008-05-15 14:00:00,0.9349,0.9377,0.9337,0.9368,1508400000.0
2008-05-15 15:00:00,0.9367,0.9386,0.9364,0.9381,1508400000.0
2008-05-15 16:00:00,0.9382,0.9384,0.9362,0.9383,1458120000.0
2008-05-15 17:00:00,0.9382,0.9419,0.9376,0.9413,1508400000.0
2008-05-15 18:00:00,0.9414,0.9418,0.9376,0.9377,1458120000.0
2008-05-15 19:00:00,0.9376,0.9391,0.9368,0.939,1332420000.0
2008-05-15 20:00:00,0.9391,0.9411,0.939,0.941,1307280000.0
2008-05-15 21:00:00,0.9411,0.9417,0.9397,0.9414,1332420000.0
2008-05-15 22:00:00,0.9413,0.9413,0.9401,0.9404,1181580000.0
2008-05-15 23:00:00,0.9403,0.9405,0.9395,0.9401,854760000.0
2008-05-16 00:00:00,0.94,0.9414,0.9391,0.94,829620000.0
2008-05-16 01:00:00,0.9401,0.9415,0.9398,0.9412,1257000000.0
2008-05-16 02:00:00,0.9411,0.9417,0.9402,0.9414,1030740000.0
2008-05-16 03:00:00,0.9415,0.9415,0.9406,0.9409,1156440000.0
2008-05-16 04:00:00,0.941,0.9441,0.9409,0.9432,1458120000.0
2008-05-16 05:00:00,0.9433,0.9438,0.9422,0.9436,1206720000.0
2008-05-16 06:00:00,0.9437,0.9457,0.9433,0.9456,1257000000.0
2008-05-16 07:00:00,0.9455,0.9456,0.9446,0.9448,1382700000.0
2008-05-16 08:00:00,0.9447,0.9451,0.943,0.9434,1458120000.0
2008-05-16 09:00:00,0.9435,0.9468,0.9434,0.9458,1407840000.0
2008-05-16 10:00:00,0.9457,0.9476,0.9453,0.9456,1483260000.0
2008-05-16 11:00:00,0.9455,0.9466,0.9453,0.9459,1357560000.0
2008-05-16 12:00:00,0.946,0.946,0.9442,0.9447,1432980000.0
2008-05-16 13:00:00,0.9448,0.9476,0.9444,0.9473,1432980000.0
2008-05-16 14:00:00,0.947,0.9519,0.9468,0.9486,1508400000.0
2008-05-16 15:00:00,0.9487,0.9508,0.9481,0.9499,1508400000.0
2008-05-16 16:00:00,0.95,0.9529,0.9497,0.95,1508400000.0
2008-05-16 17:00:00,0.9501,0.9559,0.9498,0.9538,1508400000.0
2008-05-16 18:00:00,0.9539,0.9546,0.9533,0.954,1231860000.0
2008-05-16 19:00:00,0.9541,0.9545,0.9535,0.954,1005600000.0
2008-05-16 20:00:00,0.9541,0.9542,0.953,0.954,905040000.0
2008-05-16 21:00:00,0.9539,0.9553,0.9533,0.9545,1005600000.0
2008-05-16 22:00:00,0.9544,0.9558,0.9541,0.9556,1055880000.0
2008-05-19 00:00:00,0.9558,0.9561,0.9539,0.9543,1257000000.0
2008-05-19 01:00:00,0.9544,0.9555,0.9542,0.9542,1282140000.0
2008-05-19 02:00:00,0.9543,0.9545,0.9534,0.9539,1231860000.0
2008-05-19 03:00:00,0.954,0.9541,0.9532,0.9535,1181580000.0
2008-05-19 04:00:00,0.9536,0.9536,0.9527,0.9532,980460000.0
2008-05-19 05:00:00,0.9533,0.9537,0.953,0.9534,829620000.0
2008-05-19 06:00:00,0.9533,0.9536,0.9531,0.9532,703920000.0
2008-05-19 07:00:00,0.9533,0.9556,0.9531,0.955,1282140000.0
2008-05-19 08:00:00,0.955,0.955,0.9528,0.9533,1432980000.0
2008-05-19 09:00:00,0.9534,0.9547,0.953,0.9544,1483260000.0
2008-05-19 10:00:00,0.9543,0.9562,0.9542,0.955,1458120000.0
2008-05-19 11:00:00,0.9551,0.9561,0.9547,0.9548,1407840000.0
2008-05-19 12:00:00,0.9547,0.9549,0.9526,0.9531,1483260000.0
2008-05-19 13:00:00,0.9532,0.9548,0.953,0.9542,1332420000.0
2008-05-19 14:00:00,0.954,0.9543,0.9526,0.9531,1332420000.0
2008-05-19 15:00:00,0.9533,0.9538,0.9513,0.9521,1407840000.0
2008-05-19 16:00:00,0.9523,0.9528,0.951,0.9526,1407840000.0
2008-05-19 17:00:00,0.9525,0.9539,0.9513,0.953,1307280000.0
2008-05-19 18:00:00,0.9531,0.9537,0.9528,0.9529,1081020000.0
2008-05-19 19:00:00,0.953,0.9538,0.9528,0.9532,930180000.0
2008-05-19 20:00:00,0.9533,0.9543,0.953,0.9536,1005600000.0
2008-05-19 21:00:00,0.9535,0.9537,0.9519,0.9526,1030740000.0
2008-05-19 22:00:00,0.9525,0.9535,0.9524,0.9534,1081020000.0
2008-05-19 23:00:00,0.9535,0.9537,0.9523,0.9529,553080000.0
2008-05-20 00:00:00,0.9531,0.9536,0.9529,0.9532,678780000.0
2008-05-20 01:00:00,0.9534,0.9544,0.953,0.9544,930180000.0
2008-05-20 02:00:00,0.9543,0.9545,0.9531,0.9538,1106160000.0
2008-05-20 03:00:00,0.9539,0.9586,0.9517,0.9583,1357560000.0
2008-05-20 04:00:00,0.9584,0.9586,0.9576,0.9583,1458120000.0
2008-05-20 05:00:00,0.9584,0.9587,0.9571,0.9574,980460000.0
2008-05-20 06:00:00,0.9575,0.9585,0.9573,0.9583,1156440000.0
2008-05-20 07:00:00,0.9582,0.9588,0.9572,0.9584,1307280000.0
2008-05-20 08:00:00,0.9585,0.9613,0.9577,0.9613,1483260000.0
2008-05-20 09:00:00,0.9612,0.9616,0.9595,0.9597,1483260000.0
2008-05-20 10:00:00,0.9596,0.9603,0.9581,0.9586,1407840000.0
2008-05-20 11:00:00,0.9587,0.9602,0.9571,0.9592,1458120000.0
2008-05-20 12:00:00,0.9591,0.9616,0.9588,0.9593,1407840000.0
2008-05-20 13:00:00,0.9594,0.9608,0.9593,0.96,1407840000.0
2008-05-20 14:00:00,0.9601,0.9613,0.959,0.9604,1458120000.0
2008-05-20 15:00:00,0.9603,0.9607,0.9591,0.9601,1458120000.0
2008-05-20 16:00:00,0.96,0.9618,0.9584,0.9587,1483260000.0
2008-05-20 17:00:00,0.9586,0.9602,0.9578,0.9597,1483260000.0
2008-05-20 18:00:00,0.9598,0.9599,0.9586,0.9594,1055880000.0
2008-05-20 19:00:00,0.9593,0.9603,0.9585,0.9586,955320000.0
2008-05-20 20:00:00,0.9587,0.9588,0.9573,0.9587,980460000.0
2008-05-20 21:00:00,0.9586,0.9586,0.9567,0.958,955320000.0
2008-05-20 22:00:00,0.9581,0.959,0.9579,0.9586,1081020000.0
2008-05-20 23:00:00,0.9587,0.9589,0.9578,0.9583,854760000.0
2008-05-21 00:00:00,0.9582,0.9582,0.9572,0.9575,754200000.0
2008-05-21 01:00:00,0.9574,0.9582,0.9572,0.9573,1106160000.0
2008-05-21 02:00:00,0.9574,0.958,0.9557,0.9575,1382700000.0
2008-05-21 03:00:00,0.9576,0.9594,0.9576,0.959,1357560000.0
2008-05-21 04:00:00,0.9589,0.96,0.9588,0.9598,1181580000.0
2008-05-21 05:00:00,0.9599,0.9599,0.9593,0.9595,1005600000.0
2008-05-21 06:00:00,0.9596,0.9598,0.9584,0.9589,1231860000.0
2008-05-21 07:00:00,0.9588,0.9596,0.9583,0.9588,1231860000.0
2008-05-21 08:00:00,0.9585,0.9597,0.9584,0.9594,1432980000.0
2008-05-21 09:00:00,0.9593,0.9599,0.958,0.9584,1357560000.0
2008-05-21 10:00:00,0.9582,0.9622,0.9579,0.9615,1508400000.0
2008-05-21 11:00:00,0.9616,0.9633,0.9611,0.9621,1382700000.0
2008-05-21 12:00:00,0.9622,0.9641,0.9616,0.9634,1382700000.0
2008-05-21 13:00:00,0.9637,0.9652,0.9635,0.9635,1407840000.0
2008-05-21 14:00:00,0.9634,0.9641,0.9625,0.9625,1181580000.0
2008-05-21 15:00:00,0.9626,0.9637,0.9622,0.9628,1407840000.0
2008-05-21 16:00:00,0.9629,0.964,0.9616,0.9636,1458120000.0
2008-05-21 17:00:00,0.9637,0.9645,0.9631,0.9642,1407840000.0
2008-05-21 18:00:00,0.9644,0.9651,0.9641,0.9646,1131300000.0
2008-05-21 19:00:00,0.9645,0.965,0.9644,0.9644,854760000.0
2008-05-21 20:00:00,0.9643,0.9653,0.9621,0.9625,1382700000.0
2008-05-21 21:00:00,0.9626,0.9631,0.9617,0.9627,1257000000.0
2008-05-21 22:00:00,0.9626,0.9639,0.9617,0.9623,1257000000.0
2008-05-21 23:00:00,0.9622,0.9635,0.962,0.9631,1282140000.0
2008-05-22 00:00:00,0.9627,0.9629,0.9616,0.9618,1005600000.0
2008-05-22 01:00:00,0.9619,0.9629,0.9618,0.9628,1055880000.0
2008-05-22 02:00:00,0.9627,0.9645,0.9624,0.9634,1257000000.0
2008-05-22 03:00:00,0.9635,0.9642,0.9631,0.9642,1156440000.0
2008-05-22 04:00:00,0.9643,0.9644,0.9626,0.9629,1357560000.0
2008-05-22 05:00:00,0.9628,0.9638,0.9624,0.9627,1382700000.0
2008-05-22 06:00:00,0.9626,0.9636,0.962,0.9623,1407840000.0
2008-05-22 07:00:00,0.9622,0.9645,0.9622,0.9643,1332420000.0
2008-05-22 08:00:00,0.9642,0.9649,0.9626,0.9634,1483260000.0
2008-05-22 09:00:00,0.9635,0.9635,0.9608,0.9608,1432980000.0
2008-05-22 10:00:00,0.9607,0.9608,0.958,0.9586,1382700000.0
2008-05-22 11:00:00,0.9584,0.9617,0.958,0.9613,1382700000.0
2008-05-22 12:00:00,0.9614,0.9618,0.9593,0.9598,1282140000.0
2008-05-22 13:00:00,0.9597,0.9605,0.9591,0.9605,1382700000.0
2008-05-22 14:00:00,0.9604,0.9608,0.9584,0.9591,1483260000.0
2008-05-22 15:00:00,0.959,0.9602,0.9581,0.9582,1432980000.0
2008-05-22 16:00:00,0.9581,0.9588,0.9568,0.9574,1483260000.0
2008-05-22 17:00:00,0.9573,0.9574,0.9548,0.955,1382700000.0
2008-05-22 18:00:00,0.9549,0.9563,0.9546,0.9558,1131300000.0
2008-05-22 19:00:00,0.9557,0.9566,0.9554,0.9563,829620000.0
2008-05-22 20:00:00,0.9562,0.957,0.9546,0.9556,1131300000.0
2008-05-22 21:00:00,0.9555,0.9562,0.9549,0.9551,779340000.0
2008-05-22 22:00:00,0.955,0.9559,0.9543,0.9556,930180000.0
2008-05-22 23:00:00,0.9559,0.958,0.9559,0.9564,1106160000.0
2008-05-23 00:00:00,0.9563,0.9572,0.9561,0.957,854760000.0
2008-05-23 01:00:00,0.9571,0.9578,0.9571,0.9576,955320000.0
2008-05-23 02:00:00,0.9575,0.9575,0.9553,0.9568,1131300000.0
2008-05-23 03:00:00,0.9567,0.9568,0.9555,0.9563,1181580000.0
2008-05-23 04:00:00,0.9562,0.957,0.9562,0.9563,1081020000.0
2008-05-23 05:00:00,0.9564,0.9575,0.9563,0.9575,1106160000.0
2008-05-23 06:00:00,0.9574,0.9578,0.9569,0.9576,955320000.0
2008-05-23 07:00:00,0.9577,0.9581,0.9572,0.958,1081020000.0
2008-05-23 08:00:00,0.9579,0.9592,0.9575,0.9588,1257000000.0
2008-05-23 09:00:00,0.9589,0.9612,0.9583,0.9605,1508400000.0
2008-05-23 10:00:00,0.9606,0.962,0.9599,0.96,1483260000.0
2008-05-23 11:00:00,0.9601,0.9609,0.9598,0.9604,1407840000.0
2008-05-23 12:00:00,0.9603,0.9618,0.9599,0.9613,1407840000.0
2008-05-23 13:00:00,0.9612,0.9618,0.9604,0.9609,1382700000.0
2008-05-23 14:00:00,0.9608,0.9622,0.9607,0.9616,1357560000.0
2008-05-23 15:00:00,0.9617,0.9636,0.9617,0.9627,1332420000.0
2008-05-23 16:00:00,0.9626,0.9627,0.9611,0.9617,1407840000.0
2008-05-23 17:00:00,0.9616,0.9621,0.9601,0.9605,1407840000.0
2008-05-23 18:00:00,0.9606,0.9621,0.9602,0.9615,1106160000.0
2008-05-23 19:00:00,0.9614,0.9614,0.9602,0.9607,930180000.0
2008-05-23 20:00:00,0.9608,0.9608,0.9598,0.9604,829620000.0
2008-05-23 21:00:00,0.9603,0.9603,0.9598,0.96,729060000.0
2008-05-23 22:00:00,0.9601,0.9602,0.9585,0.9591,703920000.0
2008-05-26 00:00:00,0.9593,0.9594,0.9581,0.9586,829620000.0
2008-05-26 01:00:00,0.9587,0.9596,0.9585,0.959,879900000.0
2008-05-26 02:00:00,0.9591,0.9597,0.9591,0.9596,930180000.0
2008-05-26 03:00:00,0.9597,0.9599,0.9592,0.9594,754200000.0
2008-05-26 04:00:00,0.9593,0.9603,0.9586,0.9603,779340000.0
2008-05-26 05:00:00,0.9606,0.9615,0.9603,0.9608,980460000.0
2008-05-26 06:00:00,0.9607,0.9611,0.9603,0.9606,980460000.0
2008-05-26 07:00:00,0.9607,0.9616,0.9607,0.9614,779340000.0
2008-05-26 08:00:00,0.9615,0.9617,0.9605,0.9612,1307280000.0
2008-05-26 09:00:00,0.9613,0.9615,0.9595,0.9595,1131300000.0
2008-05-26 10:00:00,0.9597,0.96,0.9585,0.9585,1005600000.0
2008-05-26 11:00:00,0.9586,0.959,0.9585,0.9588,1081020000.0
2008-05-26 12:00:00,0.9587,0.9592,0.9587,0.9588,603360000.0
2008-05-26 13:00:00,0.9589,0.9598,0.9588,0.9598,1030740000.0
2008-05-26 14:00:00,0.9596,0.96,0.9595,0.9598,1030740000.0
2008-05-26 15:00:00,0.9597,0.9611,0.9597,0.9607,1055880000.0
2008-05-26 16:00:00,0.9606,0.9612,0.9604,0.9604,1156440000.0
2008-05-26 17:00:00,0.9605,0.9608,0.9602,0.9605,779340000.0
2008-05-26 18:00:00,0.9604,0.9606,0.959,0.9594,678780000.0
2008-05-26 19:00:00,0.9597,0.961,0.9595,0.9605,653640000.0
2008-05-26 20:00:00,0.9604,0.9605,0.9599,0.9604,527940000.0
2008-05-26 21:00:00,0.9603,0.9607,0.9602,0.9604,377100000.0
2008-05-26 22:00:00,0.9605,0.9608,0.96,0.9608,377100000.0
2008-05-26 23:00:00,0.9607,0.9608,0.9599,0.9602,251400000.0
2008-05-27 00:00:00,0.96,0.9607,0.9597,0.9607,553080000.0
2008-05-27 01:00:00,0.9606,0.9612,0.9606,0.9607,829620000.0
2008-05-27 02:00:00,0.9608,0.9614,0.9606,0.9612,1106160000.0
2008-05-27 03:00:00,0.9611,0.9624,0.9611,0.9618,1332420000.0
2008-05-27 04:00:00,0.9617,0.9621,0.9615,0.9616,905040000.0
2008-05-27 05:00:00,0.9615,0.9618,0.9608,0.9612,879900000.0
2008-05-27 06:00:00,0.9613,0.9618,0.9611,0.9615,854760000.0
2008-05-27 07:00:00,0.9616,0.9634,0.9606,0.9634,1332420000.0
2008-05-27 08:00:00,0.9635,0.9635,0.9583,0.9591,1508400000.0
2008-05-27 09:00:00,0.959,0.9599,0.958,0.9592,1508400000.0
2008-05-27 10:00:00,0.9591,0.9618,0.9588,0.961,1382700000.0
2008-05-27 11:00:00,0.9609,0.9622,0.9605,0.9607,1257000000.0
2008-05-27 12:00:00,0.9606,0.9619,0.9605,0.9615,1357560000.0
2008-05-27 13:00:00,0.9614,0.9624,0.9609,0.9622,1131300000.0
2008-05-27 14:00:00,0.9623,0.9629,0.9619,0.9622,1357560000.0
2008-05-27 15:00:00,0.9621,0.9626,0.9598,0.9599,1407840000.0
2008-05-27 16:00:00,0.96,0.9609,0.9589,0.9598,1483260000.0
2008-05-27 17:00:00,0.9599,0.9604,0.9585,0.9586,1282140000.0
2008-05-27 18:00:00,0.9587,0.9596,0.9586,0.9594,804480000.0
2008-05-27 19:00:00,0.9595,0.9603,0.9586,0.9587,930180000.0
2008-05-27 20:00:00,0.9588,0.9594,0.9582,0.9582,1081020000.0
2008-05-27 21:00:00,0.9583,0.9597,0.9582,0.9588,1005600000.0
2008-05-27 22:00:00,0.9587,0.959,0.9583,0.9584,754200000.0
2008-05-27 23:00:00,0.9583,0.9589,0.9582,0.9587,905040000.0
2008-05-28 00:00:00,0.9588,0.959,0.9584,0.9584,553080000.0
2008-05-28 01:00:00,0.9585,0.9589,0.9576,0.9577,930180000.0
2008-05-28 02:00:00,0.9576,0.9577,0.9563,0.9569,1231860000.0
2008-05-28 03:00:00,0.9568,0.9604,0.9562,0.9604,1181580000.0
2008-05-28 04:00:00,0.9605,0.9614,0.959,0.9609,1332420000.0
2008-05-28 05:00:00,0.961,0.9615,0.9597,0.9608,1081020000.0
2008-05-28 06:00:00,0.9607,0.9613,0.9603,0.9612,1156440000.0
2008-05-28 07:00:00,0.9611,0.9614,0.9606,0.9611,1206720000.0
2008-05-28 08:00:00,0.9612,0.9623,0.9604,0.9617,1432980000.0
2008-05-28 09:00:00,0.9619,0.9627,0.9614,0.9618,1407840000.0
2008-05-28 10:00:00,0.962,0.9623,0.9587,0.9587,1508400000.0
2008-05-28 11:00:00,0.9586,0.9587,0.957,0.9578,1508400000.0
2008-05-28 12:00:00,0.9579,0.9588,0.9575,0.9578,1382700000.0
2008-05-28 13:00:00,0.9579,0.9582,0.9565,0.958,1407840000.0
2008-05-28 14:00:00,0.9581,0.9589,0.9566,0.9579,1432980000.0
2008-05-28 15:00:00,0.958,0.9603,0.9579,0.9598,1458120000.0
2008-05-28 16:00:00,0.9597,0.9618,0.9594,0.9617,1508400000.0
2008-05-28 17:00:00,0.9616,0.9621,0.9608,0.9614,1432980000.0
2008-05-28 18:00:00,0.9613,0.9623,0.961,0.9621,1156440000.0
2008-05-28 19:00:00,0.9622,0.9623,0.9608,0.9616,1231860000.0
2008-05-28 20:00:00,0.9615,0.9625,0.9612,0.9619,1005600000.0
2008-05-28 21:00:00,0.9618,0.9627,0.9616,0.9624,854760000.0
2008-05-28 22:00:00,0.9625,0.9628,0.9624,0.9628,729060000.0
2008-05-28 23:00:00,0.9627,0.9627,0.9619,0.9619,980460000.0
2008-05-29 00:00:00,0.9618,0.9626,0.9617,0.9621,804480000.0
2008-05-29 01:00:00,0.9622,0.9636,0.9619,0.9633,1081020000.0
2008-05-29 02:00:00,0.9632,0.9635,0.963,0.9631,1231860000.0
2008-05-29 03:00:00,0.963,0.9636,0.9611,0.9614,1257000000.0
2008-05-29 04:00:00,0.9613,0.962,0.9613,0.9619,1106160000.0
2008-05-29 05:00:00,0.962,0.962,0.9592,0.9598,1106160000.0
2008-05-29 06:00:00,0.9599,0.9611,0.9597,0.9607,1257000000.0
2008-05-29 07:00:00,0.9608,0.9616,0.9596,0.9612,1131300000.0
2008-05-29 08:00:00,0.9613,0.9613,0.9585,0.9598,1458120000.0
2008-05-29 09:00:00,0.9599,0.9619,0.9599,0.9604,1508400000.0
2008-05-29 10:00:00,0.9605,0.9615,0.9586,0.9593,1458120000.0
2008-05-29 11:00:00,0.9594,0.9597,0.9581,0.9592,1458120000.0
2008-05-29 12:00:00,0.9593,0.9606,0.9585,0.9596,1357560000.0
2008-05-29 13:00:00,0.9597,0.9603,0.9583,0.9586,1282140000.0
2008-05-29 14:00:00,0.9585,0.9611,0.9581,0.9583,1432980000.0
2008-05-29 15:00:00,0.9584,0.96,0.9546,0.9558,1508400000.0
2008-05-29 16:00:00,0.9559,0.9572,0.9535,0.956,1508400000.0
2008-05-29 17:00:00,0.9559,0.9574,0.9543,0.9543,1458120000.0
2008-05-29 18:00:00,0.9544,0.9548,0.9538,0.9544,1307280000.0
2008-05-29 19:00:00,0.9543,0.9547,0.9537,0.9541,1282140000.0
2008-05-29 20:00:00,0.9542,0.9561,0.9541,0.9554,1307280000.0
2008-05-29 21:00:00,0.9553,0.9563,0.9548,0.9562,1307280000.0
2008-05-29 22:00:00,0.9561,0.9563,0.955,0.9553,1005600000.0
2008-05-29 23:00:00,0.9554,0.9556,0.9547,0.9551,854760000.0
2008-05-30 00:00:00,0.9553,0.9567,0.9552,0.9561,1106160000.0
2008-05-30 01:00:00,0.9562,0.9563,0.9549,0.9557,1231860000.0
2008-05-30 02:00:00,0.9556,0.9565,0.9546,0.9548,1357560000.0
2008-05-30 03:00:00,0.9549,0.9551,0.9531,0.9535,1407840000.0
2008-05-30 04:00:00,0.9536,0.9559,0.9535,0.9557,1106160000.0
2008-05-30 05:00:00,0.9556,0.9558,0.9549,0.9554,930180000.0
2008-05-30 06:00:00,0.9553,0.9565,0.9553,0.9557,905040000.0
2008-05-30 07:00:00,0.9558,0.9569,0.9557,0.9562,1131300000.0
2008-05-30 08:00:00,0.9561,0.9563,0.9544,0.9559,1483260000.0
2008-05-30 09:00:00,0.9558,0.956,0.954,0.9546,1407840000.0
2008-05-30 10:00:00,0.9547,0.9551,0.9535,0.9536,1458120000.0
2008-05-30 11:00:00,0.9537,0.9565,0.9537,0.9556,1382700000.0
2008-05-30 12:00:00,0.9555,0.9578,0.9552,0.9568,1483260000.0
2008-05-30 13:00:00,0.9569,0.9573,0.9558,0.9567,1483260000.0
2008-05-30 14:00:00,0.9566,0.957,0.9512,0.9526,1357560000.0
2008-05-30 15:00:00,0.9525,0.9536,0.9512,0.9527,1483260000.0
2008-05-30 16:00:00,0.9528,0.9549,0.9526,0.9532,1508400000.0
2008-05-30 17:00:00,0.9533,0.9557,0.9533,0.9548,1407840000.0
2008-05-30 18:00:00,0.9549,0.9557,0.9543,0.9554,905040000.0
2008-05-30 19:00:00,0.9553,0.9558,0.9552,0.9555,879900000.0
2008-05-30 20:00:00,0.9556,0.9568,0.9555,0.9564,854760000.0
2008-05-30 21:00:00,0.9563,0.9563,0.9555,0.9556,754200000.0
2008-05-30 22:00:00,0.9557,0.9562,0.9551,0.9558,1055880000.0
2008-06-02 00:00:00,0.9548,0.955,0.954,0.9546,905040000.0
2008-06-02 01:00:00,0.9545,0.9551,0.9543,0.955,754200000.0
2008-06-02 02:00:00,0.9551,0.9554,0.9545,0.9552,1181580000.0
2008-06-02 03:00:00,0.9553,0.9558,0.9513,0.9533,1332420000.0
2008-06-02 04:00:00,0.9532,0.9535,0.9522,0.9527,1030740000.0
2008-06-02 05:00:00,0.9528,0.9529,0.9517,0.952,1081020000.0
2008-06-02 06:00:00,0.9521,0.9532,0.9517,0.9526,879900000.0
2008-06-02 07:00:00,0.9527,0.9527,0.9512,0.9519,1282140000.0
2008-06-02 08:00:00,0.9521,0.9529,0.9501,0.9523,1458120000.0
2008-06-02 09:00:00,0.9524,0.953,0.9515,0.9517,1483260000.0
2008-06-02 10:00:00,0.9518,0.9538,0.9511,0.9538,1483260000.0
2008-06-02 11:00:00,0.9539,0.9546,0.9532,0.954,1382700000.0
2008-06-02 12:00:00,0.9541,0.9558,0.9538,0.9553,1432980000.0
2008-06-02 13:00:00,0.9552,0.9556,0.9542,0.9547,1332420000.0
2008-06-02 14:00:00,0.9548,0.9565,0.9543,0.9556,1382700000.0
2008-06-02 15:00:00,0.9555,0.9562,0.9539,0.9553,1432980000.0
2008-06-02 16:00:00,0.9554,0.9567,0.9546,0.9547,1483260000.0
2008-06-02 17:00:00,0.9548,0.9563,0.9542,0.9547,1382700000.0
2008-06-02 18:00:00,0.9548,0.9563,0.9542,0.9549,1382700000.0
2008-06-02 19:00:00,0.9548,0.9548,0.954,0.9541,1257000000.0
2008-06-02 20:00:00,0.954,0.9545,0.9531,0.9534,1206720000.0
2008-06-02 21:00:00,0.9533,0.9546,0.9533,0.9545,1055880000.0
2008-06-02 22:00:00,0.9546,0.9555,0.9545,0.9552,1081020000.0
2008-06-02 23:00:00,0.9553,0.9557,0.955,0.9553,729060000.0
2008-06-03 00:00:00,0.9555,0.9557,0.9543,0.9543,578220000.0
2008-06-03 01:00:00,0.9542,0.9546,0.9541,0.9541,603360000.0
2008-06-03 02:00:00,0.954,0.9543,0.9534,0.9539,1156440000.0
2008-06-03 03:00:00,0.9537,0.9572,0.9534,0.9562,1357560000.0
2008-06-03 04:00:00,0.9563,0.9573,0.9562,0.9569,1156440000.0
2008-06-03 05:00:00,0.957,0.9579,0.9568,0.957,1081020000.0
2008-06-03 06:00:00,0.9571,0.9577,0.9533,0.9542,1382700000.0
2008-06-03 07:00:00,0.9543,0.9551,0.9541,0.9546,1382700000.0
2008-06-03 08:00:00,0.9547,0.9558,0.9536,0.9553,1483260000.0
2008-06-03 09:00:00,0.9552,0.9565,0.9545,0.9562,1458120000.0
2008-06-03 10:00:00,0.9563,0.9594,0.9561,0.9594,1483260000.0
2008-06-03 11:00:00,0.9593,0.9612,0.959,0.9593,1458120000.0
2008-06-03 12:00:00,0.9594,0.96,0.9585,0.9593,1382700000.0
2008-06-03 13:00:00,0.9592,0.9596,0.9581,0.9582,1357560000.0
2008-06-03 14:00:00,0.9583,0.959,0.9576,0.9584,1382700000.0
2008-06-03 15:00:00,0.9583,0.9583,0.9515,0.9524,1508400000.0
2008-06-03 16:00:00,0.9523,0.9535,0.9508,0.9533,1483260000.0
2008-06-03 17:00:00,0.9534,0.9549,0.9531,0.9543,1483260000.0
2008-06-03 18:00:00,0.9542,0.9544,0.9528,0.9531,1206720000.0
2008-06-03 19:00:00,0.9532,0.9541,0.9521,0.9533,1206720000.0
2008-06-03 20:00:00,0.9534,0.9541,0.9522,0.9524,1106160000.0
2008-06-03 21:00:00,0.9523,0.9529,0.9516,0.9517,980460000.0
2008-06-03 22:00:00,0.9516,0.9526,0.9516,0.9524,729060000.0
2008-06-03 23:00:00,0.9525,0.953,0.9509,0.951,879900000.0
2008-06-04 00:00:00,0.9511,0.9515,0.9505,0.9511,1181580000.0
2008-06-04 01:00:00,0.9512,0.9518,0.9496,0.9497,1206720000.0
2008-06-04 02:00:00,0.9496,0.951,0.9489,0.9498,1282140000.0
2008-06-04 03:00:00,0.9499,0.9553,0.9486,0.9541,1332420000.0
2008-06-04 04:00:00,0.954,0.9567,0.954,0.9555,1307280000.0
2008-06-04 05:00:00,0.9554,0.956,0.9549,0.9556,1307280000.0
2008-06-04 06:00:00,0.9555,0.9568,0.9554,0.9568,1156440000.0
2008-06-04 07:00:00,0.9567,0.9569,0.956,0.9566,1231860000.0
2008-06-04 08:00:00,0.9565,0.9567,0.955,0.9558,1458120000.0
2008-06-04 09:00:00,0.9559,0.9583,0.9553,0.9575,1483260000.0
2008-06-04 10:00:00,0.9576,0.9598,0.9575,0.9588,1508400000.0
2008-06-04 11:00:00,0.9585,0.9597,0.9578,0.9595,1483260000.0
2008-06-04 12:00:00,0.9594,0.9601,0.9593,0.9598,1257000000.0
2008-06-04 13:00:00,0.9597,0.9615,0.9591,0.9613,1432980000.0
2008-06-04 14:00:00,0.9614,0.9618,0.9595,0.9606,1407840000.0
2008-06-04 15:00:00,0.9607,0.9611,0.9586,0.9591,1508400000.0
2008-06-04 16:00:00,0.9592,0.9629,0.9587,0.9614,1407840000.0
2008-06-04 17:00:00,0.9615,0.9617,0.96,0.9604,1483260000.0
2008-06-04 18:00:00,0.9605,0.9615,0.9601,0.9602,1106160000.0
2008-06-04 19:00:00,0.9601,0.9606,0.96,0.9605,1055880000.0
2008-06-04 20:00:00,0.9606,0.9606,0.9578,0.958,1131300000.0
2008-06-04 21:00:00,0.9579,0.9581,0.9565,0.9567,1257000000.0
2008-06-04 22:00:00,0.9566,0.958,0.9562,0.9575,1106160000.0
2008-06-04 23:00:00,0.9573,0.9579,0.9555,0.9563,1432980000.0
2008-06-05 00:00:00,0.9562,0.9565,0.9553,0.9565,980460000.0
2008-06-05 01:00:00,0.9566,0.9575,0.9561,0.9565,1131300000.0
2008-06-05 02:00:00,0.9566,0.9571,0.9563,0.9565,1282140000.0
2008-06-05 03:00:00,0.9564,0.9583,0.9535,0.9543,1407840000.0
2008-06-05 04:00:00,0.9544,0.9551,0.953,0.954,1357560000.0
2008-06-05 05:00:00,0.9541,0.9552,0.9538,0.9544,1106160000.0
2008-06-05 06:00:00,0.9543,0.9545,0.9533,0.9535,1206720000.0
2008-06-05 07:00:00,0.9534,0.9548,0.953,0.9548,1282140000.0
2008-06-05 08:00:00,0.9547,0.9565,0.9535,0.9564,1407840000.0
2008-06-05 09:00:00,0.9563,0.9569,0.9547,0.9568,1458120000.0
2008-06-05 10:00:00,0.9569,0.9572,0.9544,0.9553,1282140000.0
2008-06-05 11:00:00,0.9554,0.9559,0.9539,0.9541,1382700000.0
2008-06-05 12:00:00,0.954,0.9541,0.9512,0.9521,1357560000.0
2008-06-05 13:00:00,0.9523,0.9545,0.9513,0.9537,1407840000.0
2008-06-05 14:00:00,0.9538,0.9545,0.9511,0.9542,1483260000.0
2008-06-05 15:00:00,0.9541,0.9561,0.9523,0.9558,1458120000.0
2008-06-05 16:00:00,0.9557,0.9566,0.954,0.9552,1483260000.0
2008-06-05 17:00:00,0.9553,0.9567,0.955,0.9565,1357560000.0
2008-06-05 18:00:00,0.9566,0.9585,0.9562,0.9585,1206720000.0
2008-06-05 19:00:00,0.9586,0.9587,0.9577,0.9583,1131300000.0
2008-06-05 20:00:00,0.9582,0.9589,0.9578,0.9582,1131300000.0
2008-06-05 21:00:00,0.9583,0.9587,0.9578,0.9584,1181580000.0
2008-06-05 22:00:00,0.9585,0.9592,0.958,0.9586,905040000.0
2008-06-05 23:00:00,0.9588,0.9592,0.9575,0.9575,955320000.0
2008-06-06 00:00:00,0.9578,0.9587,0.9577,0.9585,829620000.0
2008-06-06 01:00:00,0.9584,0.9591,0.9584,0.9591,955320000.0
2008-06-06 02:00:00,0.9592,0.961,0.9592,0.9604,1156440000.0
2008-06-06 03:00:00,0.9605,0.9605,0.9597,0.96,1106160000.0
2008-06-06 04:00:00,0.9599,0.96,0.9591,0.9598,930180000.0
2008-06-06 05:00:00,0.9599,0.96,0.9588,0.9593,980460000.0
2008-06-06 06:00:00,0.9594,0.9605,0.9594,0.96,1055880000.0
2008-06-06 07:00:00,0.9599,0.9604,0.9591,0.9594,1055880000.0
2008-06-06 08:00:00,0.9593,0.9597,0.9582,0.9596,1432980000.0
2008-06-06 09:00:00,0.9595,0.9596,0.9579,0.9581,1357560000.0
2008-06-06 10:00:00,0.9582,0.9584,0.9567,0.9576,1106160000.0
2008-06-06 11:00:00,0.9575,0.9576,0.9564,0.9567,1257000000.0
2008-06-06 12:00:00,0.9566,0.958,0.9564,0.9574,1181580000.0
2008-06-06 13:00:00,0.9575,0.9591,0.9572,0.9591,1231860000.0
2008-06-06 14:00:00,0.959,0.9643,0.9586,0.9604,1483260000.0
2008-06-06 15:00:00,0.9605,0.9613,0.9587,0.9599,1483260000.0
2008-06-06 16:00:00,0.96,0.9615,0.9588,0.9609,1458120000.0
2008-06-06 17:00:00,0.9608,0.9622,0.9601,0.9601,1382700000.0
2008-06-06 18:00:00,0.9602,0.9618,0.9598,0.9609,1206720000.0
2008-06-06 19:00:00,0.961,0.9616,0.9609,0.9611,678780000.0
2008-06-06 20:00:00,0.961,0.9636,0.9606,0.9636,1055880000.0
2008-06-06 21:00:00,0.9635,0.9638,0.9623,0.9625,1081020000.0
2008-06-06 22:00:00,0.9624,0.9631,0.9622,0.9625,1005600000.0
2008-06-09 00:00:00,0.9618,0.9632,0.9614,0.9622,955320000.0
2008-06-09 01:00:00,0.9621,0.9624,0.9618,0.9622,829620000.0
2008-06-09 02:00:00,0.9621,0.9626,0.9615,0.9617,1055880000.0
2008-06-09 03:00:00,0.9618,0.9631,0.9617,0.9621,1106160000.0
2008-06-09 04:00:00,0.9622,0.9622,0.9605,0.9607,804480000.0
2008-06-09 05:00:00,0.9608,0.9617,0.9606,0.9607,1005600000.0
2008-06-09 06:00:00,0.9608,0.9614,0.9607,0.9611,754200000.0
2008-06-09 07:00:00,0.9613,0.962,0.9609,0.962,703920000.0
2008-06-09 08:00:00,0.9619,0.9626,0.9615,0.9626,1030740000.0
2008-06-09 09:00:00,0.9625,0.9646,0.9622,0.9643,1432980000.0
2008-06-09 10:00:00,0.9642,0.9643,0.9625,0.9627,1407840000.0
2008-06-09 11:00:00,0.9628,0.9629,0.9606,0.9622,1382700000.0
2008-06-09 12:00:00,0.9623,0.9634,0.9623,0.9625,1382700000.0
2008-06-09 13:00:00,0.9623,0.9632,0.9619,0.9624,1382700000.0
2008-06-09 14:00:00,0.9623,0.9623,0.959,0.9595,1407840000.0
2008-06-09 15:00:00,0.9594,0.9594,0.9541,0.9547,1508400000.0
2008-06-09 16:00:00,0.9546,0.9547,0.9518,0.9527,1483260000.0
2008-06-09 17:00:00,0.9528,0.9531,0.9514,0.9522,1483260000.0
2008-06-09 18:00:00,0.9521,0.9523,0.9502,0.9506,1382700000.0
2008-06-09 19:00:00,0.9505,0.9506,0.9482,0.9493,1483260000.0
2008-06-09 20:00:00,0.9492,0.9495,0.9482,0.9486,1231860000.0
2008-06-09 21:00:00,0.9485,0.9493,0.9482,0.9492,1106160000.0
2008-06-09 22:00:00,0.9491,0.9506,0.949,0.9503,1206720000.0
2008-06-09 23:00:00,0.9502,0.9503,0.9486,0.9489,829620000.0
2008-06-10 00:00:00,0.9495,0.9516,0.9494,0.9511,980460000.0
2008-06-10 01:00:00,0.951,0.9524,0.9506,0.9509,1156440000.0
2008-06-10 02:00:00,0.9508,0.9512,0.9462,0.9492,1508400000.0
2008-06-10 03:00:00,0.9493,0.9501,0.9485,0.9499,1357560000.0
2008-06-10 04:00:00,0.95,0.9501,0.9488,0.9492,1432980000.0
2008-06-10 05:00:00,0.9491,0.9492,0.9478,0.9486,1282140000.0
2008-06-10 06:00:00,0.9485,0.9497,0.9477,0.9495,1282140000.0
2008-06-10 07:00:00,0.9496,0.9503,0.9482,0.9487,1357560000.0
2008-06-10 08:00:00,0.9488,0.9507,0.9486,0.9493,1508400000.0
2008-06-10 09:00:00,0.9494,0.9495,0.9474,0.9482,1508400000.0
2008-06-10 10:00:00,0.9481,0.9487,0.9467,0.9474,1483260000.0
2008-06-10 11:00:00,0.9475,0.949,0.9473,0.948,1458120000.0
2008-06-10 12:00:00,0.9479,0.9503,0.9478,0.95,1508400000.0
2008-06-10 13:00:00,0.9499,0.9518,0.9495,0.9507,1458120000.0
2008-06-10 14:00:00,0.9506,0.9509,0.9494,0.9497,1382700000.0
2008-06-10 15:00:00,0.9498,0.9501,0.9458,0.9472,1432980000.0
2008-06-10 16:00:00,0.9471,0.9508,0.9465,0.9465,1432980000.0
2008-06-10 17:00:00,0.9466,0.9479,0.9444,0.9446,1458120000.0
2008-06-10 18:00:00,0.9447,0.9458,0.944,0.9453,1407840000.0
2008-06-10 19:00:00,0.9452,0.9467,0.9451,0.9462,1307280000.0
2008-06-10 20:00:00,0.9463,0.9466,0.9444,0.9457,1257000000.0
2008-06-10 21:00:00,0.9456,0.9467,0.9448,0.946,1131300000.0
2008-06-10 22:00:00,0.9461,0.9463,0.9454,0.946,754200000.0
2008-06-10 23:00:00,0.9461,0.9463,0.9447,0.9458,804480000.0
2008-06-11 00:00:00,0.9457,0.946,0.9455,0.9457,678780000.0
2008-06-11 01:00:00,0.9458,0.9462,0.9452,0.9457,1081020000.0
2008-06-11 02:00:00,0.9458,0.9458,0.9438,0.945,1282140000.0
2008-06-11 03:00:00,0.9449,0.945,0.9442,0.9444,1231860000.0
2008-06-11 04:00:00,0.9443,0.9448,0.9443,0.9444,1081020000.0
2008-06-11 05:00:00,0.9445,0.9449,0.9443,0.9447,754200000.0
2008-06-11 06:00:00,0.9446,0.9451,0.944,0.944,1081020000.0
2008-06-11 07:00:00,0.9441,0.9453,0.9435,0.9445,1231860000.0
2008-06-11 08:00:00,0.9446,0.9478,0.9443,0.9473,1407840000.0
2008-06-11 09:00:00,0.9474,0.9486,0.9464,0.9467,1458120000.0
2008-06-11 10:00:00,0.9468,0.9478,0.9455,0.9474,1483260000.0
2008-06-11 11:00:00,0.9475,0.9484,0.9469,0.9477,1382700000.0
2008-06-11 12:00:00,0.9478,0.9482,0.9468,0.9479,1231860000.0
2008-06-11 13:00:00,0.9478,0.9484,0.947,0.9484,1357560000.0
2008-06-11 14:00:00,0.9485,0.9487,0.9458,0.946,1458120000.0
2008-06-11 15:00:00,0.9459,0.9482,0.9459,0.9472,1382700000.0
2008-06-11 16:00:00,0.9471,0.9483,0.9461,0.9462,1458120000.0
2008-06-11 17:00:00,0.9463,0.9488,0.9459,0.9485,1508400000.0
2008-06-11 18:00:00,0.9486,0.9487,0.9473,0.9475,1257000000.0
2008-06-11 19:00:00,0.9474,0.9487,0.947,0.9474,1257000000.0
2008-06-11 20:00:00,0.9475,0.9492,0.9474,0.948,1131300000.0
2008-06-11 21:00:00,0.9481,0.9482,0.9468,0.9468,1005600000.0
2008-06-11 22:00:00,0.9467,0.9471,0.9461,0.9469,804480000.0
2008-06-11 23:00:00,0.9467,0.9479,0.9466,0.9478,729060000.0
2008-06-12 00:00:00,0.948,0.9488,0.9467,0.9472,955320000.0
2008-06-12 01:00:00,0.9471,0.9476,0.9468,0.9473,829620000.0
2008-06-12 02:00:00,0.9475,0.9476,0.9464,0.9466,879900000.0
2008-06-12 03:00:00,0.9467,0.947,0.9379,0.9379,1432980000.0
2008-06-12 04:00:00,0.938,0.94,0.9378,0.9382,1407840000.0
2008-06-12 05:00:00,0.9381,0.9395,0.9373,0.9395,1432980000.0
2008-06-12 06:00:00,0.9394,0.9397,0.9383,0.9383,1181580000.0
2008-06-12 07:00:00,0.9384,0.9387,0.9372,0.9381,1382700000.0
2008-06-12 08:00:00,0.9379,0.9383,0.9359,0.936,1508400000.0
2008-06-12 09:00:00,0.9361,0.9388,0.9354,0.9386,1508400000.0
2008-06-12 10:00:00,0.9385,0.9389,0.9365,0.937,1458120000.0
2008-06-12 11:00:00,0.9371,0.938,0.9351,0.9352,1483260000.0
2008-06-12 12:00:00,0.9351,0.9373,0.9351,0.9368,1357560000.0
2008-06-12 13:00:00,0.9367,0.9371,0.9338,0.9347,1483260000.0
2008-06-12 14:00:00,0.9346,0.9356,0.9329,0.9345,1508400000.0
2008-06-12 15:00:00,0.9346,0.9351,0.9336,0.9342,1508400000.0
2008-06-12 16:00:00,0.9343,0.9351,0.9327,0.9328,1483260000.0
2008-06-12 17:00:00,0.9329,0.9344,0.9327,0.934,1407840000.0
2008-06-12 18:00:00,0.9341,0.9344,0.9332,0.9332,1081020000.0
2008-06-12 19:00:00,0.9333,0.9351,0.9333,0.9345,1106160000.0
2008-06-12 20:00:00,0.9344,0.9349,0.9341,0.9342,1055880000.0
2008-06-12 21:00:00,0.9341,0.9347,0.9337,0.9338,930180000.0
2008-06-12 22:00:00,0.934,0.9348,0.9338,0.9342,1332420000.0
2008-06-12 23:00:00,0.9344,0.9365,0.9344,0.9356,854760000.0
2008-06-13 00:00:00,0.9359,0.9383,0.9359,0.937,1307280000.0
2008-06-13 01:00:00,0.9369,0.9378,0.9368,0.9377,930180000.0
2008-06-13 02:00:00,0.9378,0.9385,0.9372,0.9384,1282140000.0
2008-06-13 03:00:00,0.9385,0.9386,0.9372,0.9383,1231860000.0
2008-06-13 04:00:00,0.9382,0.9391,0.9381,0.9382,980460000.0
2008-06-13 05:00:00,0.9381,0.9411,0.9379,0.939,1357560000.0
2008-06-13 06:00:00,0.9391,0.9399,0.9385,0.9396,1181580000.0
2008-06-13 07:00:00,0.9395,0.9407,0.9394,0.94,1357560000.0
2008-06-13 08:00:00,0.9401,0.941,0.9376,0.9384,1432980000.0
2008-06-13 09:00:00,0.9385,0.9389,0.9372,0.9372,1382700000.0
2008-06-13 10:00:00,0.9371,0.9378,0.934,0.9349,1458120000.0
2008-06-13 11:00:00,0.935,0.9354,0.9334,0.9337,1508400000.0
2008-06-13 12:00:00,0.9338,0.9357,0.9337,0.9355,1357560000.0
2008-06-13 13:00:00,0.9354,0.9363,0.935,0.935,1407840000.0
2008-06-13 14:00:00,0.9351,0.9369,0.9348,0.9364,1458120000.0
2008-06-13 15:00:00,0.9363,0.9382,0.9357,0.9378,1458120000.0
2008-06-13 16:00:00,0.9377,0.939,0.9372,0.9386,1432980000.0
2008-06-13 17:00:00,0.9387,0.9398,0.9383,0.9388,1382700000.0
2008-06-13 18:00:00,0.9387,0.9391,0.938,0.9381,1257000000.0
2008-06-13 19:00:00,0.938,0.9386,0.9372,0.9385,1055880000.0
2008-06-13 20:00:00,0.9384,0.9384,0.9372,0.9376,729060000.0
2008-06-13 21:00:00,0.9377,0.9387,0.9375,0.9387,879900000.0
2008-06-13 22:00:00,0.9385,0.9393,0.9383,0.9388,1055880000.0
2008-06-16 00:00:00,0.9391,0.9399,0.9383,0.9386,980460000.0
2008-06-16 01:00:00,0.9387,0.9388,0.9378,0.9386,1055880000.0
2008-06-16 02:00:00,0.9387,0.9387,0.937,0.9379,1307280000.0
2008-06-16 03:00:00,0.938,0.9381,0.9371,0.9373,1005600000.0
2008-06-16 04:00:00,0.9374,0.9395,0.9373,0.9384,1181580000.0
2008-06-16 05:00:00,0.9385,0.939,0.9381,0.939,1005600000.0
2008-06-16 06:00:00,0.9389,0.9398,0.9384,0.9385,930180000.0
2008-06-16 07:00:00,0.9384,0.9404,0.9384,0.9393,1106160000.0
2008-06-16 08:00:00,0.9394,0.9399,0.937,0.9375,1508400000.0
2008-06-16 09:00:00,0.9376,0.9394,0.9374,0.9385,1382700000.0
2008-06-16 10:00:00,0.9386,0.9404,0.9384,0.9398,1432980000.0
2008-06-16 11:00:00,0.9399,0.9405,0.9393,0.9395,1332420000.0
2008-06-16 12:00:00,0.9396,0.9403,0.9387,0.9398,1257000000.0
2008-06-16 13:00:00,0.9399,0.9403,0.9394,0.9397,1055880000.0
2008-06-16 14:00:00,0.9398,0.9423,0.9397,0.9417,1407840000.0
2008-06-16 15:00:00,0.9416,0.9424,0.9397,0.9397,1432980000.0
2008-06-16 16:00:00,0.9398,0.9403,0.9383,0.9392,1458120000.0
2008-06-16 17:00:00,0.9393,0.9405,0.939,0.9402,1231860000.0
2008-06-16 18:00:00,0.9403,0.9411,0.9398,0.9406,1005600000.0
2008-06-16 19:00:00,0.9407,0.9415,0.9404,0.9405,1005600000.0
2008-06-16 20:00:00,0.9404,0.941,0.94,0.941,854760000.0
2008-06-16 21:00:00,0.9409,0.9409,0.9399,0.9405,779340000.0
2008-06-16 22:00:00,0.9406,0.9409,0.9402,0.9403,553080000.0
2008-06-16 23:00:00,0.9402,0.9405,0.9396,0.9402,905040000.0
2008-06-17 00:00:00,0.9403,0.9414,0.9402,0.9413,779340000.0
2008-06-17 01:00:00,0.9412,0.9418,0.9409,0.9416,804480000.0
2008-06-17 02:00:00,0.9415,0.942,0.9412,0.9418,1156440000.0
2008-06-17 03:00:00,0.9419,0.9437,0.94,0.9406,1508400000.0
2008-06-17 04:00:00,0.9405,0.9418,0.9405,0.941,1081020000.0
2008-06-17 05:00:00,0.9411,0.9417,0.941,0.9416,1005600000.0
2008-06-17 06:00:00,0.9415,0.9429,0.9412,0.9429,1005600000.0
2008-06-17 07:00:00,0.9428,0.9433,0.9421,0.9426,1332420000.0
2008-06-17 08:00:00,0.9427,0.9431,0.9415,0.9417,1357560000.0
2008-06-17 09:00:00,0.9418,0.9423,0.9404,0.9421,1483260000.0
2008-06-17 10:00:00,0.942,0.9424,0.9404,0.9407,1432980000.0
2008-06-17 11:00:00,0.9406,0.9412,0.9389,0.9398,1508400000.0
2008-06-17 12:00:00,0.9399,0.9413,0.9391,0.9408,1458120000.0
2008-06-17 13:00:00,0.9407,0.9409,0.9398,0.94,1307280000.0
2008-06-17 14:00:00,0.9399,0.9407,0.9395,0.9401,1483260000.0
2008-06-17 15:00:00,0.9402,0.9413,0.9394,0.9395,1432980000.0
2008-06-17 16:00:00,0.939,0.9432,0.9389,0.942,1407840000.0
2008-06-17 17:00:00,0.9421,0.9432,0.9412,0.9427,1382700000.0
2008-06-17 18:00:00,0.9428,0.9436,0.9426,0.9435,1030740000.0
2008-06-17 19:00:00,0.9434,0.9444,0.9431,0.9439,1181580000.0
2008-06-17 20:00:00,0.9438,0.9453,0.9432,0.9451,1156440000.0
2008-06-17 21:00:00,0.9452,0.9452,0.9438,0.9439,854760000.0
2008-06-17 22:00:00,0.9438,0.9439,0.9433,0.9437,879900000.0
2008-06-17 23:00:00,0.9438,0.9442,0.9432,0.9438,729060000.0
2008-06-18 00:00:00,0.9437,0.9443,0.9435,0.9442,502800000.0
2008-06-18 01:00:00,0.9441,0.9443,0.9433,0.9441,1005600000.0
2008-06-18 02:00:00,0.9442,0.9452,0.9441,0.9448,1055880000.0
2008-06-18 03:00:00,0.9447,0.9449,0.9433,0.9439,1081020000.0
2008-06-18 04:00:00,0.9438,0.9439,0.9433,0.9437,804480000.0
2008-06-18 05:00:00,0.9438,0.9446,0.9436,0.9445,779340000.0
2008-06-18 06:00:00,0.9444,0.9447,0.9432,0.9434,980460000.0
2008-06-18 07:00:00,0.9435,0.9435,0.941,0.9413,1282140000.0
2008-06-18 08:00:00,0.9414,0.9424,0.9407,0.9417,1357560000.0
2008-06-18 09:00:00,0.9418,0.9432,0.9415,0.9416,1432980000.0
2008-06-18 10:00:00,0.9415,0.9422,0.941,0.9417,1282140000.0
2008-06-18 11:00:00,0.9416,0.9422,0.9408,0.941,1382700000.0
2008-06-18 12:00:00,0.9411,0.9419,0.9402,0.9417,1357560000.0
2008-06-18 13:00:00,0.9418,0.9418,0.9408,0.9415,1257000000.0
2008-06-18 14:00:00,0.9414,0.9426,0.941,0.9415,1382700000.0
2008-06-18 15:00:00,0.9414,0.9418,0.9409,0.9416,1307280000.0
2008-06-18 16:00:00,0.9417,0.9436,0.9412,0.9435,1458120000.0
2008-06-18 17:00:00,0.9436,0.9446,0.9435,0.944,1206720000.0
2008-06-18 18:00:00,0.9439,0.9446,0.9435,0.9446,1332420000.0
2008-06-18 19:00:00,0.9445,0.9466,0.9445,0.9455,1081020000.0
2008-06-18 20:00:00,0.9456,0.9468,0.9453,0.9468,1332420000.0
2008-06-18 21:00:00,0.9469,0.9472,0.9458,0.9464,980460000.0
2008-06-18 22:00:00,0.9465,0.9473,0.9462,0.9471,1181580000.0
2008-06-18 23:00:00,0.947,0.9472,0.946,0.9461,779340000.0
2008-06-19 00:00:00,0.946,0.9461,0.9454,0.9459,879900000.0
2008-06-19 01:00:00,0.9458,0.9459,0.9447,0.9456,1030740000.0
2008-06-19 02:00:00,0.9457,0.9464,0.9455,0.9461,1206720000.0
2008-06-19 03:00:00,0.946,0.9465,0.9455,0.9463,1206720000.0
2008-06-19 04:00:00,0.9464,0.9467,0.946,0.9467,804480000.0
2008-06-19 05:00:00,0.9466,0.9477,0.9465,0.9471,854760000.0
2008-06-19 06:00:00,0.9472,0.9473,0.9466,0.9471,1005600000.0
2008-06-19 07:00:00,0.947,0.9479,0.9462,0.9464,1131300000.0
2008-06-19 08:00:00,0.9463,0.9474,0.9461,0.9471,1357560000.0
2008-06-19 09:00:00,0.947,0.9479,0.9465,0.9469,1483260000.0
2008-06-19 10:00:00,0.9468,0.9476,0.9455,0.9459,1332420000.0
2008-06-19 11:00:00,0.9458,0.9466,0.9451,0.9466,1231860000.0
2008-06-19 12:00:00,0.9465,0.9476,0.9462,0.9472,1231860000.0
2008-06-19 13:00:00,0.9473,0.9478,0.9465,0.9471,1432980000.0
2008-06-19 14:00:00,0.9472,0.9482,0.9466,0.9475,1407840000.0
2008-06-19 15:00:00,0.9474,0.9488,0.9467,0.9475,1483260000.0
2008-06-19 16:00:00,0.9476,0.9494,0.9471,0.9491,1432980000.0
2008-06-19 17:00:00,0.949,0.9498,0.9485,0.9498,1357560000.0
2008-06-19 18:00:00,0.9497,0.9497,0.9492,0.9494,829620000.0
2008-06-19 19:00:00,0.9495,0.9517,0.9494,0.9515,980460000.0
2008-06-19 20:00:00,0.9514,0.9519,0.9512,0.9512,980460000.0
2008-06-19 21:00:00,0.9513,0.9517,0.951,0.9515,980460000.0
2008-06-19 22:00:00,0.9516,0.9516,0.9507,0.9511,1030740000.0
2008-06-19 23:00:00,0.9509,0.9512,0.9496,0.9497,980460000.0
2008-06-20 00:00:00,0.9498,0.9499,0.949,0.9495,854760000.0
2008-06-20 01:00:00,0.9496,0.9506,0.949,0.95,955320000.0
2008-06-20 02:00:00,0.9501,0.9501,0.9492,0.9495,1030740000.0
2008-06-20 03:00:00,0.9497,0.9506,0.9492,0.9505,1081020000.0
2008-06-20 04:00:00,0.9506,0.9509,0.95,0.9503,854760000.0
2008-06-20 05:00:00,0.9504,0.9509,0.9501,0.9503,829620000.0
2008-06-20 06:00:00,0.9504,0.9513,0.9504,0.9512,1005600000.0
2008-06-20 07:00:00,0.9511,0.9517,0.9511,0.9516,930180000.0
2008-06-20 08:00:00,0.9517,0.9522,0.9513,0.9518,1282140000.0
2008-06-20 09:00:00,0.9519,0.9536,0.9517,0.9535,1257000000.0
2008-06-20 10:00:00,0.9536,0.9537,0.9513,0.9522,1432980000.0
2008-06-20 11:00:00,0.9521,0.9537,0.9516,0.9532,1407840000.0
2008-06-20 12:00:00,0.9533,0.9544,0.9532,0.9542,1407840000.0
2008-06-20 13:00:00,0.9543,0.9553,0.9542,0.9549,1382700000.0
2008-06-20 14:00:00,0.955,0.9551,0.9538,0.954,1307280000.0
2008-06-20 15:00:00,0.9541,0.9552,0.9528,0.9542,1458120000.0
2008-06-20 16:00:00,0.9543,0.9566,0.9536,0.9537,1483260000.0
2008-06-20 17:00:00,0.9536,0.9549,0.9535,0.9538,1307280000.0
2008-06-20 18:00:00,0.9537,0.9548,0.9535,0.9544,1005600000.0
2008-06-20 19:00:00,0.9545,0.9548,0.9536,0.9536,1030740000.0
2008-06-20 20:00:00,0.9537,0.9546,0.9533,0.9537,930180000.0
2008-06-20 21:00:00,0.9536,0.9542,0.953,0.954,1156440000.0
2008-06-20 22:00:00,0.9539,0.9541,0.953,0.9532,879900000.0
2008-06-23 00:00:00,0.9533,0.9536,0.9529,0.9529,653640000.0
2008-06-23 01:00:00,0.953,0.9557,0.953,0.9549,1432980000.0
2008-06-23 02:00:00,0.9548,0.9557,0.9548,0.9555,1282140000.0
2008-06-23 03:00:00,0.9554,0.9558,0.9551,0.9552,1055880000.0
2008-06-23 04:00:00,0.9551,0.9552,0.9545,0.9546,980460000.0
2008-06-23 05:00:00,0.9545,0.9551,0.9545,0.9551,779340000.0
2008-06-23 06:00:00,0.9552,0.9558,0.955,0.9557,1106160000.0
2008-06-23 07:00:00,0.9556,0.956,0.9538,0.9543,1282140000.0
2008-06-23 08:00:00,0.9544,0.9554,0.9537,0.9547,1407840000.0
2008-06-23 09:00:00,0.9548,0.955,0.9525,0.9526,1407840000.0
2008-06-23 10:00:00,0.9527,0.953,0.9512,0.9522,1458120000.0
2008-06-23 11:00:00,0.9523,0.9537,0.9517,0.9519,1458120000.0
2008-06-23 12:00:00,0.952,0.9521,0.951,0.9514,1156440000.0
2008-06-23 13:00:00,0.9513,0.9521,0.9506,0.9513,1357560000.0
2008-06-23 14:00:00,0.9514,0.9519,0.9494,0.9501,1382700000.0
2008-06-23 15:00:00,0.9502,0.9508,0.9493,0.9506,1432980000.0
2008-06-23 16:00:00,0.9505,0.9508,0.9499,0.95,1407840000.0
2008-06-23 17:00:00,0.9499,0.9511,0.9493,0.9506,1357560000.0
2008-06-23 18:00:00,0.9505,0.9522,0.9502,0.952,1206720000.0
2008-06-23 19:00:00,0.9519,0.9519,0.9512,0.9514,754200000.0
2008-06-23 20:00:00,0.9515,0.9518,0.951,0.9511,678780000.0
2008-06-23 21:00:00,0.9512,0.9521,0.9511,0.9515,1005600000.0
2008-06-23 22:00:00,0.9516,0.9526,0.9513,0.9525,955320000.0
2008-06-23 23:00:00,0.9524,0.9527,0.9514,0.9517,754200000.0
2008-06-24 00:00:00,0.9516,0.9518,0.9511,0.9516,553080000.0
2008-06-24 01:00:00,0.9517,0.9522,0.9512,0.9519,653640000.0
2008-06-24 02:00:00,0.952,0.9523,0.9515,0.9516,955320000.0
2008-06-24 03:00:00,0.9517,0.9517,0.9499,0.9504,1131300000.0
2008-06-24 04:00:00,0.9503,0.9517,0.9501,0.9513,1257000000.0
2008-06-24 05:00:00,0.9514,0.9519,0.9511,0.9519,653640000.0
2008-06-24 06:00:00,0.9518,0.952,0.9515,0.9518,905040000.0
2008-06-24 07:00:00,0.9517,0.9527,0.9517,0.9526,1282140000.0
2008-06-24 08:00:00,0.9527,0.9545,0.9523,0.9542,1357560000.0
2008-06-24 09:00:00,0.9543,0.9551,0.9539,0.9542,1257000000.0
2008-06-24 10:00:00,0.9543,0.9551,0.9538,0.9549,1357560000.0
2008-06-24 11:00:00,0.955,0.9551,0.9531,0.9537,1407840000.0
2008-06-24 12:00:00,0.9536,0.9544,0.9532,0.9535,1357560000.0
2008-06-24 13:00:00,0.9534,0.9541,0.9528,0.954,1257000000.0
2008-06-24 14:00:00,0.9541,0.9546,0.9533,0.9544,1257000000.0
2008-06-24 15:00:00,0.9543,0.9552,0.954,0.955,1357560000.0
2008-06-24 16:00:00,0.9551,0.9586,0.955,0.9567,1508400000.0
2008-06-24 17:00:00,0.9568,0.9573,0.9567,0.9572,1432980000.0
2008-06-24 18:00:00,0.9573,0.9576,0.9558,0.9566,1332420000.0
2008-06-24 19:00:00,0.9564,0.9564,0.9559,0.9561,729060000.0
2008-06-24 20:00:00,0.956,0.9561,0.9555,0.9556,553080000.0
2008-06-24 21:00:00,0.9558,0.9561,0.9546,0.9548,980460000.0
2008-06-24 22:00:00,0.9545,0.9555,0.9545,0.9552,930180000.0
2008-06-24 23:00:00,0.9553,0.9566,0.9547,0.9564,1081020000.0
2008-06-25 00:00:00,0.9565,0.957,0.956,0.9569,955320000.0
2008-06-25 01:00:00,0.9568,0.9573,0.9565,0.9573,955320000.0
2008-06-25 02:00:00,0.9574,0.9577,0.9563,0.9565,1055880000.0
2008-06-25 03:00:00,0.9566,0.9568,0.9563,0.9565,1005600000.0
2008-06-25 04:00:00,0.9566,0.9576,0.9563,0.9573,1030740000.0
2008-06-25 05:00:00,0.9572,0.9573,0.9567,0.9571,955320000.0
2008-06-25 06:00:00,0.9572,0.9573,0.9564,0.9566,930180000.0
2008-06-25 07:00:00,0.9567,0.9575,0.9565,0.9566,1081020000.0
2008-06-25 08:00:00,0.9565,0.9565,0.9552,0.9552,1357560000.0
2008-06-25 09:00:00,0.9553,0.9562,0.9547,0.9557,1483260000.0
2008-06-25 10:00:00,0.9556,0.9569,0.9552,0.9565,1332420000.0
2008-06-25 11:00:00,0.9566,0.9566,0.9549,0.956,1382700000.0
2008-06-25 12:00:00,0.9559,0.9568,0.955,0.9552,1282140000.0
2008-06-25 13:00:00,0.9551,0.9562,0.9548,0.9559,1231860000.0
2008-06-25 14:00:00,0.956,0.9567,0.9555,0.956,1407840000.0
2008-06-25 15:00:00,0.9561,0.9569,0.956,0.9563,1357560000.0
2008-06-25 16:00:00,0.9564,0.957,0.9546,0.9548,1458120000.0
2008-06-25 17:00:00,0.9549,0.9558,0.9532,0.9538,1307280000.0
2008-06-25 18:00:00,0.9537,0.9544,0.9532,0.9543,879900000.0
2008-06-25 19:00:00,0.9544,0.9555,0.9543,0.9552,804480000.0
2008-06-25 20:00:00,0.9553,0.9596,0.9534,0.959,1508400000.0
2008-06-25 21:00:00,0.9591,0.96,0.9582,0.9588,1282140000.0
2008-06-25 22:00:00,0.9589,0.96,0.9586,0.9599,1156440000.0
2008-06-25 23:00:00,0.9598,0.96,0.9584,0.9588,955320000.0
2008-06-26 00:00:00,0.9587,0.9596,0.9586,0.9587,930180000.0
2008-06-26 01:00:00,0.9588,0.9593,0.9581,0.9592,1156440000.0
2008-06-26 02:00:00,0.9593,0.9598,0.9584,0.959,1106160000.0
2008-06-26 03:00:00,0.9589,0.9592,0.9586,0.959,1156440000.0
2008-06-26 04:00:00,0.9591,0.9596,0.9588,0.9592,1081020000.0
2008-06-26 05:00:00,0.9593,0.9595,0.9587,0.9593,955320000.0
2008-06-26 06:00:00,0.9594,0.9595,0.9588,0.9591,905040000.0
2008-06-26 07:00:00,0.9592,0.9593,0.9584,0.9592,980460000.0
2008-06-26 08:00:00,0.9591,0.9597,0.9577,0.9578,1382700000.0
2008-06-26 09:00:00,0.9579,0.9586,0.9572,0.9578,1407840000.0
2008-06-26 10:00:00,0.9579,0.9601,0.9578,0.9598,1508400000.0
2008-06-26 11:00:00,0.9597,0.9606,0.9588,0.9603,1357560000.0
2008-06-26 12:00:00,0.9605,0.9609,0.9591,0.9598,1382700000.0
2008-06-26 13:00:00,0.9597,0.9607,0.9589,0.9606,1432980000.0
2008-06-26 14:00:00,0.9605,0.9608,0.9587,0.9594,1483260000.0
2008-06-26 15:00:00,0.9595,0.9601,0.9568,0.957,1407840000.0
2008-06-26 16:00:00,0.9569,0.9585,0.9564,0.9576,1483260000.0
2008-06-26 17:00:00,0.9577,0.958,0.9557,0.9571,1307280000.0
2008-06-26 18:00:00,0.957,0.9571,0.9558,0.9559,1332420000.0
2008-06-26 19:00:00,0.956,0.9564,0.9551,0.9556,1106160000.0
2008-06-26 20:00:00,0.9555,0.9573,0.9552,0.9573,1332420000.0
2008-06-26 21:00:00,0.9572,0.9574,0.9557,0.9561,1081020000.0
2008-06-26 22:00:00,0.9562,0.9563,0.9552,0.9558,804480000.0
2008-06-26 23:00:00,0.9559,0.9566,0.955,0.955,829620000.0
2008-06-27 00:00:00,0.9548,0.957,0.9543,0.9556,1231860000.0
2008-06-27 01:00:00,0.9555,0.9556,0.9541,0.9553,1282140000.0
2008-06-27 02:00:00,0.9552,0.9558,0.955,0.9556,1156440000.0
2008-06-27 03:00:00,0.9555,0.957,0.9554,0.957,1206720000.0
2008-06-27 04:00:00,0.9569,0.9571,0.9564,0.9567,854760000.0
2008-06-27 05:00:00,0.9568,0.9578,0.9566,0.9577,854760000.0
2008-06-27 06:00:00,0.9578,0.9595,0.9577,0.9588,1357560000.0
2008-06-27 07:00:00,0.9587,0.9601,0.9583,0.9599,1357560000.0
2008-06-27 08:00:00,0.9598,0.9602,0.9574,0.9589,1483260000.0
2008-06-27 09:00:00,0.959,0.9601,0.9581,0.9598,1458120000.0
2008-06-27 10:00:00,0.9599,0.9628,0.9597,0.9623,1432980000.0
2008-06-27 11:00:00,0.9622,0.9623,0.9612,0.9613,1407840000.0
2008-06-27 12:00:00,0.9614,0.9618,0.9611,0.9615,1005600000.0
2008-06-27 13:00:00,0.9614,0.9621,0.961,0.9616,1407840000.0
2008-06-27 14:00:00,0.9615,0.9616,0.9594,0.9602,1382700000.0
2008-06-27 15:00:00,0.9603,0.9611,0.9586,0.9608,1382700000.0
2008-06-27 16:00:00,0.9609,0.9633,0.9605,0.9614,1483260000.0
2008-06-27 17:00:00,0.9615,0.9622,0.9608,0.9609,1332420000.0
2008-06-27 18:00:00,0.961,0.9621,0.961,0.962,1181580000.0
2008-06-27 19:00:00,0.9619,0.9626,0.9611,0.9614,1231860000.0
2008-06-27 20:00:00,0.9613,0.9614,0.9598,0.9604,1131300000.0
2008-06-27 21:00:00,0.9605,0.9608,0.9596,0.9603,1081020000.0
2008-06-27 22:00:00,0.9601,0.961,0.9598,0.961,1206720000.0
2008-06-30 00:00:00,0.9608,0.9617,0.9601,0.9617,905040000.0
2008-06-30 01:00:00,0.9616,0.9627,0.961,0.9622,1257000000.0
2008-06-30 02:00:00,0.9623,0.9631,0.9617,0.962,1106160000.0
2008-06-30 03:00:00,0.9619,0.9626,0.9611,0.9625,1106160000.0
2008-06-30 04:00:00,0.9626,0.9628,0.9614,0.9617,1055880000.0
2008-06-30 05:00:00,0.9618,0.9624,0.9617,0.9623,930180000.0
2008-06-30 06:00:00,0.9622,0.9625,0.9619,0.962,905040000.0
2008-06-30 07:00:00,0.9619,0.9629,0.9617,0.9625,1131300000.0
2008-06-30 08:00:00,0.9626,0.9654,0.9625,0.9643,1282140000.0
2008-06-30 09:00:00,0.9645,0.9666,0.9636,0.966,1432980000.0
2008-06-30 10:00:00,0.9661,0.9667,0.9655,0.9661,1382700000.0
2008-06-30 11:00:00,0.966,0.9663,0.9648,0.9652,1332420000.0
2008-06-30 12:00:00,0.9653,0.9654,0.9635,0.9636,1257000000.0
2008-06-30 13:00:00,0.9635,0.9635,0.9614,0.9629,1357560000.0
2008-06-30 14:00:00,0.963,0.963,0.9603,0.9609,1407840000.0
2008-06-30 15:00:00,0.9608,0.9621,0.9605,0.9611,1432980000.0
2008-06-30 16:00:00,0.9612,0.9621,0.9592,0.9593,1483260000.0
2008-06-30 17:00:00,0.9594,0.9601,0.9553,0.9562,1483260000.0
2008-06-30 18:00:00,0.9563,0.9572,0.9561,0.9569,1257000000.0
2008-06-30 19:00:00,0.9568,0.9587,0.9564,0.9586,1131300000.0
2008-06-30 20:00:00,0.9585,0.9595,0.9577,0.9585,1156440000.0
2008-06-30 21:00:00,0.9586,0.9588,0.9582,0.9585,854760000.0
2008-06-30 22:00:00,0.9586,0.9586,0.9574,0.9585,1206720000.0
2008-06-30 23:00:00,0.9586,0.9586,0.9575,0.9582,930180000.0
2008-07-01 00:00:00,0.9583,0.9583,0.9577,0.9577,578220000.0
2008-07-01 01:00:00,0.9578,0.9585,0.9577,0.9585,879900000.0
2008-07-01 02:00:00,0.9584,0.9593,0.9581,0.959,1282140000.0
2008-07-01 03:00:00,0.9589,0.9591,0.9572,0.958,1206720000.0
2008-07-01 04:00:00,0.9579,0.9587,0.9572,0.9584,980460000.0
2008-07-01 05:00:00,0.9585,0.9588,0.9578,0.9582,905040000.0
2008-07-01 06:00:00,0.9583,0.9585,0.9553,0.9553,1282140000.0
2008-07-01 07:00:00,0.9554,0.9556,0.9535,0.9551,1432980000.0
2008-07-01 08:00:00,0.9552,0.9565,0.9545,0.9549,1483260000.0
2008-07-01 09:00:00,0.955,0.9557,0.9538,0.9556,1483260000.0
2008-07-01 10:00:00,0.9557,0.9571,0.9552,0.9553,1432980000.0
2008-07-01 11:00:00,0.9555,0.9576,0.9553,0.9565,1357560000.0
2008-07-01 12:00:00,0.9566,0.9576,0.9553,0.9572,1332420000.0
2008-07-01 13:00:00,0.9573,0.9576,0.9539,0.9542,1432980000.0
2008-07-01 14:00:00,0.9541,0.9558,0.9541,0.9554,1407840000.0
2008-07-01 15:00:00,0.9555,0.9555,0.9511,0.9528,1508400000.0
2008-07-01 16:00:00,0.9527,0.9543,0.9518,0.9534,1357560000.0
2008-07-01 17:00:00,0.9535,0.9542,0.9531,0.9533,1382700000.0
2008-07-01 18:00:00,0.9534,0.9556,0.9534,0.9541,1257000000.0
2008-07-01 19:00:00,0.954,0.9541,0.9526,0.9532,1181580000.0
2008-07-01 20:00:00,0.9531,0.9538,0.952,0.9522,1282140000.0
2008-07-01 21:00:00,0.9523,0.9534,0.9523,0.9528,1081020000.0
2008-07-01 22:00:00,0.9529,0.9557,0.9529,0.955,1081020000.0
2008-07-01 23:00:00,0.9549,0.9555,0.9548,0.9552,729060000.0
2008-07-02 00:00:00,0.9551,0.9552,0.9542,0.9542,527940000.0
2008-07-02 01:00:00,0.9543,0.9548,0.9543,0.9545,879900000.0
2008-07-02 02:00:00,0.9546,0.9552,0.9545,0.9546,1106160000.0
2008-07-02 03:00:00,0.9545,0.9578,0.9533,0.957,1407840000.0
2008-07-02 04:00:00,0.9571,0.9594,0.957,0.9586,1081020000.0
2008-07-02 05:00:00,0.9587,0.9601,0.9586,0.9596,1055880000.0
2008-07-02 06:00:00,0.9597,0.9604,0.9595,0.9601,905040000.0
2008-07-02 07:00:00,0.9602,0.9608,0.9596,0.9598,1282140000.0
2008-07-02 08:00:00,0.9599,0.9622,0.9596,0.9613,1508400000.0
2008-07-02 09:00:00,0.9614,0.9616,0.9601,0.9607,1508400000.0
2008-07-02 10:00:00,0.9606,0.9614,0.9591,0.9593,1508400000.0
2008-07-02 11:00:00,0.9594,0.9603,0.9586,0.9595,1407840000.0
2008-07-02 12:00:00,0.9596,0.9596,0.9584,0.9591,1307280000.0
2008-07-02 13:00:00,0.9592,0.9608,0.9582,0.9602,1407840000.0
2008-07-02 14:00:00,0.9603,0.9622,0.9602,0.9621,1458120000.0
2008-07-02 15:00:00,0.9622,0.9644,0.9622,0.9629,1458120000.0
2008-07-02 16:00:00,0.963,0.965,0.9624,0.9624,1508400000.0
2008-07-02 17:00:00,0.9623,0.9639,0.9623,0.9633,1357560000.0
2008-07-02 18:00:00,0.9632,0.9639,0.9624,0.9627,1081020000.0
2008-07-02 19:00:00,0.9628,0.9628,0.9622,0.9624,678780000.0
2008-07-02 20:00:00,0.9625,0.9633,0.9623,0.9631,905040000.0
2008-07-02 21:00:00,0.963,0.9641,0.9622,0.9623,1081020000.0
2008-07-02 22:00:00,0.9624,0.9624,0.9613,0.9619,1055880000.0
2008-07-02 23:00:00,0.9618,0.9624,0.9614,0.9624,729060000.0
2008-07-03 00:00:00,0.9623,0.9627,0.9621,0.9623,779340000.0
2008-07-03 01:00:00,0.9622,0.9626,0.9616,0.9626,879900000.0
2008-07-03 02:00:00,0.9627,0.9627,0.961,0.9613,829620000.0
2008-07-03 03:00:00,0.9614,0.9629,0.9612,0.9616,1282140000.0
2008-07-03 04:00:00,0.9615,0.9619,0.9612,0.9618,1131300000.0
2008-07-03 05:00:00,0.9617,0.962,0.9614,0.9619,754200000.0
2008-07-03 06:00:00,0.9618,0.9622,0.9615,0.9616,879900000.0
2008-07-03 07:00:00,0.9615,0.9625,0.9613,0.9623,1030740000.0
2008-07-03 08:00:00,0.9622,0.963,0.9616,0.963,1332420000.0
2008-07-03 09:00:00,0.9631,0.9632,0.9614,0.9618,1307280000.0
2008-07-03 10:00:00,0.9617,0.9628,0.9614,0.9621,1407840000.0
2008-07-03 11:00:00,0.9622,0.9625,0.961,0.9611,1282140000.0
2008-07-03 12:00:00,0.9612,0.9618,0.9606,0.9615,1231860000.0
2008-07-03 13:00:00,0.9616,0.9619,0.9609,0.9614,1483260000.0
2008-07-03 14:00:00,0.9615,0.9629,0.9582,0.9595,1483260000.0
2008-07-03 15:00:00,0.9597,0.961,0.9583,0.9606,1483260000.0
2008-07-03 16:00:00,0.9609,0.9614,0.9585,0.9608,1483260000.0
2008-07-03 17:00:00,0.9606,0.9619,0.9598,0.9602,1407840000.0
2008-07-03 18:00:00,0.9603,0.9607,0.9592,0.9592,1081020000.0
2008-07-03 19:00:00,0.9593,0.96,0.9588,0.9597,804480000.0
2008-07-03 20:00:00,0.9596,0.9602,0.9595,0.9601,729060000.0
2008-07-03 21:00:00,0.96,0.9602,0.9595,0.9602,578220000.0
2008-07-03 22:00:00,0.9601,0.9612,0.9596,0.9602,779340000.0
2008-07-03 23:00:00,0.9603,0.9603,0.9596,0.9597,553080000.0
2008-07-04 00:00:00,0.9599,0.9599,0.9593,0.9599,703920000.0
2008-07-04 01:00:00,0.9598,0.9602,0.9591,0.9591,955320000.0
2008-07-04 02:00:00,0.9592,0.9606,0.9591,0.9605,1206720000.0
2008-07-04 03:00:00,0.9604,0.9606,0.9599,0.9603,879900000.0
2008-07-04 04:00:00,0.9602,0.9612,0.9602,0.961,1055880000.0
2008-07-04 05:00:00,0.9609,0.9611,0.9603,0.9609,779340000.0
2008-07-04 06:00:00,0.961,0.9624,0.9609,0.962,854760000.0
2008-07-04 07:00:00,0.9621,0.9622,0.9613,0.9619,930180000.0
2008-07-04 08:00:00,0.9618,0.9627,0.9616,0.9619,1432980000.0
2008-07-04 09:00:00,0.9618,0.9626,0.9611,0.9623,1332420000.0
2008-07-04 10:00:00,0.9624,0.9631,0.961,0.9622,1257000000.0
2008-07-04 11:00:00,0.9621,0.9627,0.9616,0.9626,1181580000.0
2008-07-04 12:00:00,0.9624,0.9626,0.9614,0.9614,1156440000.0
2008-07-04 13:00:00,0.9615,0.9622,0.9611,0.9617,1231860000.0
2008-07-04 14:00:00,0.9618,0.9636,0.9617,0.9633,1458120000.0
2008-07-04 15:00:00,0.9632,0.9639,0.9632,0.9635,1106160000.0
2008-07-04 16:00:00,0.9634,0.9639,0.9632,0.9638,1081020000.0
2008-07-04 17:00:00,0.9637,0.9639,0.9633,0.9634,1030740000.0
2008-07-04 18:00:00,0.9636,0.9636,0.9627,0.9633,779340000.0
2008-07-04 19:00:00,0.9631,0.9635,0.9628,0.9635,628500000.0
2008-07-04 20:00:00,0.9636,0.9638,0.9632,0.9633,502800000.0
2008-07-04 21:00:00,0.9631,0.9635,0.9629,0.9633,452520000.0
2008-07-04 22:00:00,0.9629,0.9638,0.9626,0.9634,527940000.0
2008-07-07 00:00:00,0.9625,0.9629,0.9624,0.9628,553080000.0
2008-07-07 01:00:00,0.9627,0.9631,0.9625,0.9629,427380000.0
2008-07-07 02:00:00,0.9628,0.9633,0.9624,0.9626,1106160000.0
2008-07-07 03:00:00,0.9623,0.9628,0.9609,0.9611,1206720000.0
2008-07-07 04:00:00,0.9612,0.9617,0.9603,0.9608,1181580000.0
2008-07-07 05:00:00,0.9609,0.9614,0.9606,0.961,1055880000.0
2008-07-07 06:00:00,0.9611,0.9614,0.9604,0.9606,703920000.0
2008-07-07 07:00:00,0.9605,0.9606,0.9595,0.9604,1156440000.0
2008-07-07 08:00:00,0.9605,0.9605,0.9583,0.9588,1282140000.0
2008-07-07 09:00:00,0.9587,0.9587,0.956,0.9564,1483260000.0
2008-07-07 10:00:00,0.9565,0.9577,0.9555,0.9574,1483260000.0
2008-07-07 11:00:00,0.9575,0.958,0.9568,0.9574,1407840000.0
2008-07-07 12:00:00,0.9573,0.9578,0.9561,0.9575,1332420000.0
2008-07-07 13:00:00,0.9576,0.9583,0.9567,0.9572,1332420000.0
2008-07-07 14:00:00,0.9573,0.9574,0.9545,0.9552,1382700000.0
2008-07-07 15:00:00,0.9553,0.9554,0.9515,0.9527,1508400000.0
2008-07-07 16:00:00,0.9525,0.9546,0.9524,0.9546,1458120000.0
2008-07-07 17:00:00,0.9545,0.9553,0.9528,0.9529,1382700000.0
2008-07-07 18:00:00,0.953,0.9556,0.9526,0.9552,1332420000.0
2008-07-07 19:00:00,0.9551,0.9564,0.955,0.9561,1181580000.0
2008-07-07 20:00:00,0.9562,0.9566,0.9551,0.9552,1131300000.0
2008-07-07 21:00:00,0.9551,0.9562,0.9545,0.9556,1106160000.0
2008-07-07 22:00:00,0.9555,0.9568,0.9553,0.9565,1081020000.0
2008-07-07 23:00:00,0.9564,0.9568,0.9554,0.9558,754200000.0
2008-07-08 00:00:00,0.9557,0.9563,0.9553,0.9555,754200000.0
2008-07-08 01:00:00,0.9554,0.9557,0.9546,0.9549,854760000.0
2008-07-08 02:00:00,0.955,0.9564,0.9547,0.9556,1231860000.0
2008-07-08 03:00:00,0.9557,0.9559,0.9542,0.9547,1332420000.0
2008-07-08 04:00:00,0.9548,0.955,0.9543,0.9549,1181580000.0
2008-07-08 05:00:00,0.9548,0.9551,0.9546,0.9548,905040000.0
2008-07-08 06:00:00,0.9549,0.955,0.9545,0.9548,980460000.0
2008-07-08 07:00:00,0.9547,0.9553,0.9539,0.9542,1181580000.0
2008-07-08 08:00:00,0.9543,0.9546,0.9507,0.9519,1508400000.0
2008-07-08 09:00:00,0.952,0.9543,0.9512,0.9542,1458120000.0
2008-07-08 10:00:00,0.9541,0.9544,0.9532,0.954,1382700000.0
2008-07-08 11:00:00,0.9539,0.9548,0.9533,0.9537,1257000000.0
2008-07-08 12:00:00,0.9536,0.9545,0.9521,0.9522,1357560000.0
2008-07-08 13:00:00,0.9523,0.9545,0.9522,0.9526,1382700000.0
2008-07-08 14:00:00,0.9525,0.9531,0.9505,0.9523,1483260000.0
2008-07-08 15:00:00,0.9522,0.9522,0.9502,0.9513,1407840000.0
2008-07-08 16:00:00,0.9515,0.9534,0.9507,0.9527,1483260000.0
2008-07-08 17:00:00,0.9528,0.9541,0.9521,0.9532,1508400000.0
2008-07-08 18:00:00,0.9533,0.9536,0.9523,0.9527,1332420000.0
2008-07-08 19:00:00,0.9526,0.9538,0.9518,0.9534,1106160000.0
2008-07-08 20:00:00,0.9535,0.9536,0.9529,0.9531,905040000.0
2008-07-08 21:00:00,0.9532,0.9541,0.953,0.9538,1030740000.0
2008-07-08 22:00:00,0.9537,0.9544,0.9534,0.9534,1106160000.0
2008-07-08 23:00:00,0.9535,0.9542,0.953,0.9531,980460000.0
2008-07-09 00:00:00,0.9532,0.9537,0.953,0.9531,653640000.0
2008-07-09 01:00:00,0.9532,0.9544,0.953,0.9543,1005600000.0
2008-07-09 02:00:00,0.9542,0.9547,0.952,0.9526,1382700000.0
2008-07-09 03:00:00,0.9525,0.9526,0.9495,0.9502,1483260000.0
2008-07-09 04:00:00,0.9503,0.9514,0.9501,0.9506,1181580000.0
2008-07-09 05:00:00,0.9505,0.9506,0.9475,0.9489,1131300000.0
2008-07-09 06:00:00,0.949,0.951,0.9482,0.9505,1458120000.0
2008-07-09 07:00:00,0.9504,0.9526,0.9504,0.9514,1508400000.0
2008-07-09 08:00:00,0.9515,0.9523,0.9497,0.9504,1483260000.0
2008-07-09 09:00:00,0.9505,0.9508,0.9493,0.95,1483260000.0
2008-07-09 10:00:00,0.9501,0.9512,0.949,0.949,1357560000.0
2008-07-09 11:00:00,0.9491,0.9512,0.9486,0.9509,1357560000.0
2008-07-09 12:00:00,0.951,0.9525,0.9507,0.9516,1407840000.0
2008-07-09 13:00:00,0.9515,0.952,0.9509,0.9516,1231860000.0
2008-07-09 14:00:00,0.9517,0.9538,0.9513,0.9528,1357560000.0
2008-07-09 15:00:00,0.9527,0.9565,0.9525,0.9562,1458120000.0
2008-07-09 16:00:00,0.9561,0.9582,0.9558,0.957,1483260000.0
2008-07-09 17:00:00,0.9569,0.9588,0.9566,0.9583,1483260000.0
2008-07-09 18:00:00,0.9582,0.9587,0.957,0.9578,1382700000.0
2008-07-09 19:00:00,0.9577,0.9587,0.9571,0.9587,1081020000.0
2008-07-09 20:00:00,0.9586,0.959,0.9577,0.958,1181580000.0
2008-07-09 21:00:00,0.9579,0.9579,0.9553,0.9555,1257000000.0
2008-07-09 22:00:00,0.9554,0.9571,0.9554,0.9568,1282140000.0
2008-07-09 23:00:00,0.9569,0.9572,0.9552,0.9554,1106160000.0
2008-07-10 00:00:00,0.9555,0.9559,0.955,0.9551,905040000.0
2008-07-10 01:00:00,0.955,0.956,0.9546,0.956,905040000.0
2008-07-10 02:00:00,0.9559,0.9561,0.9547,0.9552,1055880000.0
2008-07-10 03:00:00,0.9551,0.9618,0.9544,0.9596,1508400000.0
2008-07-10 04:00:00,0.9595,0.9597,0.9584,0.9588,1156440000.0
2008-07-10 05:00:00,0.9589,0.9597,0.9587,0.9596,1156440000.0
2008-07-10 06:00:00,0.9595,0.9602,0.9592,0.9601,1206720000.0
2008-07-10 07:00:00,0.96,0.9607,0.9596,0.9602,1231860000.0
2008-07-10 08:00:00,0.9603,0.9614,0.9591,0.9595,1508400000.0
2008-07-10 09:00:00,0.9594,0.9595,0.9578,0.9592,1458120000.0
2008-07-10 10:00:00,0.9593,0.9598,0.9585,0.9585,1307280000.0
2008-07-10 11:00:00,0.9584,0.9592,0.9583,0.9589,1332420000.0
2008-07-10 12:00:00,0.959,0.9604,0.9586,0.9603,1257000000.0
2008-07-10 13:00:00,0.9604,0.9616,0.9592,0.9597,1382700000.0
2008-07-10 14:00:00,0.9598,0.9606,0.9595,0.9605,1432980000.0
2008-07-10 15:00:00,0.9606,0.9611,0.9596,0.96,1332420000.0
2008-07-10 16:00:00,0.9599,0.9639,0.9595,0.9628,1508400000.0
2008-07-10 17:00:00,0.9629,0.9629,0.9612,0.962,1432980000.0
2008-07-10 18:00:00,0.9621,0.9623,0.9607,0.9615,1081020000.0
2008-07-10 19:00:00,0.9616,0.9617,0.9606,0.9617,1030740000.0
2008-07-10 20:00:00,0.9616,0.9621,0.9607,0.9618,1106160000.0
2008-07-10 21:00:00,0.9619,0.9624,0.9615,0.9619,1106160000.0
2008-07-10 22:00:00,0.9618,0.9625,0.9615,0.9619,804480000.0
2008-07-10 23:00:00,0.9618,0.9624,0.961,0.9613,1030740000.0
2008-07-11 00:00:00,0.9615,0.9622,0.9611,0.9611,930180000.0
2008-07-11 01:00:00,0.9612,0.9618,0.9609,0.9616,804480000.0
2008-07-11 02:00:00,0.9617,0.9619,0.9612,0.9613,879900000.0
2008-07-11 03:00:00,0.9614,0.9616,0.9601,0.9603,1131300000.0
2008-07-11 04:00:00,0.9604,0.9607,0.9598,0.9605,804480000.0
2008-07-11 05:00:00,0.9604,0.9609,0.9604,0.9607,854760000.0
2008-07-11 06:00:00,0.9606,0.9608,0.9598,0.9602,980460000.0
2008-07-11 07:00:00,0.9603,0.9605,0.96,0.96,653640000.0
2008-07-11 08:00:00,0.9601,0.9607,0.9597,0.9606,1307280000.0
2008-07-11 09:00:00,0.9605,0.9623,0.9603,0.9611,1382700000.0
2008-07-11 10:00:00,0.961,0.9623,0.961,0.9617,1257000000.0
2008-07-11 11:00:00,0.9618,0.9628,0.9617,0.9626,1432980000.0
2008-07-11 12:00:00,0.9627,0.9633,0.9622,0.9625,1432980000.0
2008-07-11 13:00:00,0.9624,0.9645,0.9616,0.9642,1483260000.0
2008-07-11 14:00:00,0.9643,0.9677,0.9634,0.9661,1483260000.0
2008-07-11 15:00:00,0.9662,0.9708,0.9653,0.9689,1508400000.0
2008-07-11 16:00:00,0.9691,0.9716,0.9679,0.9681,1483260000.0
2008-07-11 17:00:00,0.968,0.9692,0.9672,0.9672,1432980000.0
2008-07-11 18:00:00,0.9673,0.9673,0.9661,0.9665,1156440000.0
2008-07-11 19:00:00,0.9667,0.9669,0.9653,0.9657,1081020000.0
2008-07-11 20:00:00,0.9658,0.9658,0.9644,0.9645,930180000.0
2008-07-11 21:00:00,0.9646,0.9666,0.9644,0.9656,1181580000.0
2008-07-11 22:00:00,0.9657,0.9665,0.9653,0.9662,1055880000.0
2008-07-14 00:00:00,0.9702,0.9702,0.967,0.9678,1307280000.0
2008-07-14 01:00:00,0.9679,0.9685,0.9673,0.9675,1181580000.0
2008-07-14 02:00:00,0.9674,0.9676,0.9665,0.967,1307280000.0
2008-07-14 03:00:00,0.9669,0.9672,0.9663,0.9666,980460000.0
2008-07-14 04:00:00,0.9667,0.9684,0.9666,0.9683,854760000.0
2008-07-14 05:00:00,0.9684,0.9687,0.9678,0.9684,1055880000.0
2008-07-14 06:00:00,0.9683,0.9687,0.9679,0.968,1030740000.0
2008-07-14 07:00:00,0.9681,0.9685,0.9674,0.9681,1231860000.0
2008-07-14 08:00:00,0.9682,0.9692,0.9676,0.9676,1307280000.0
2008-07-14 09:00:00,0.9677,0.9685,0.967,0.9674,1332420000.0
2008-07-14 10:00:00,0.9675,0.9679,0.9665,0.9671,1357560000.0
2008-07-14 11:00:00,0.9672,0.9681,0.9668,0.968,1257000000.0
2008-07-14 12:00:00,0.9681,0.9691,0.9673,0.9685,1332420000.0
2008-07-14 13:00:00,0.9684,0.9695,0.9679,0.9689,1332420000.0
2008-07-14 14:00:00,0.9688,0.9711,0.9678,0.9707,1357560000.0
2008-07-14 15:00:00,0.9706,0.9714,0.9697,0.9706,1407840000.0
2008-07-14 16:00:00,0.9705,0.972,0.9698,0.9716,1483260000.0
2008-07-14 17:00:00,0.9715,0.9721,0.9708,0.9719,1332420000.0
2008-07-14 18:00:00,0.972,0.9735,0.9716,0.9719,1231860000.0
2008-07-14 19:00:00,0.972,0.9729,0.9713,0.9716,955320000.0
2008-07-14 20:00:00,0.9715,0.9725,0.971,0.9723,1030740000.0
2008-07-14 21:00:00,0.9722,0.9726,0.9711,0.9719,1156440000.0
2008-07-14 22:00:00,0.9718,0.9723,0.9715,0.9717,804480000.0
2008-07-14 23:00:00,0.9716,0.9721,0.9714,0.9715,653640000.0
2008-07-15 00:00:00,0.9714,0.9719,0.9708,0.9709,879900000.0
2008-07-15 01:00:00,0.9708,0.9721,0.9708,0.9718,980460000.0
2008-07-15 02:00:00,0.9719,0.9726,0.9715,0.9724,1081020000.0
2008-07-15 03:00:00,0.9725,0.9738,0.9721,0.9737,1357560000.0
2008-07-15 04:00:00,0.9736,0.9741,0.9728,0.974,1081020000.0
2008-07-15 05:00:00,0.9741,0.9756,0.9739,0.9751,1307280000.0
2008-07-15 06:00:00,0.975,0.9754,0.9743,0.9743,955320000.0
2008-07-15 07:00:00,0.9742,0.9753,0.9741,0.975,1206720000.0
2008-07-15 08:00:00,0.9751,0.9782,0.9747,0.9775,1357560000.0
2008-07-15 09:00:00,0.9776,0.9803,0.9773,0.9803,1508400000.0
2008-07-15 10:00:00,0.9804,0.9826,0.9796,0.98,1508400000.0
2008-07-15 11:00:00,0.9801,0.9833,0.9794,0.9811,1483260000.0
2008-07-15 12:00:00,0.981,0.9839,0.9808,0.9827,1458120000.0
2008-07-15 13:00:00,0.9826,0.9831,0.9818,0.9819,1407840000.0
2008-07-15 14:00:00,0.9818,0.9832,0.9815,0.9828,1407840000.0
2008-07-15 15:00:00,0.9827,0.9828,0.9808,0.9825,1458120000.0
2008-07-15 16:00:00,0.9824,0.9849,0.9813,0.9824,1483260000.0
2008-07-15 17:00:00,0.9825,0.9825,0.9777,0.9802,1483260000.0
2008-07-15 18:00:00,0.9803,0.9806,0.9791,0.9796,1483260000.0
2008-07-15 19:00:00,0.9797,0.9817,0.9796,0.9797,1257000000.0
2008-07-15 20:00:00,0.9798,0.9801,0.9776,0.9778,1055880000.0
2008-07-15 21:00:00,0.9777,0.9786,0.9773,0.9785,1206720000.0
2008-07-15 22:00:00,0.9784,0.9793,0.9779,0.9792,930180000.0
2008-07-15 23:00:00,0.9791,0.9799,0.9784,0.9784,1055880000.0
2008-07-16 00:00:00,0.9785,0.9793,0.9783,0.9787,854760000.0
2008-07-16 01:00:00,0.9788,0.9806,0.9787,0.9805,1257000000.0
2008-07-16 02:00:00,0.9806,0.9814,0.9804,0.9809,1156440000.0
2008-07-16 03:00:00,0.981,0.9815,0.98,0.9811,1030740000.0
2008-07-16 04:00:00,0.981,0.9814,0.9795,0.9808,1131300000.0
2008-07-16 05:00:00,0.9807,0.9807,0.9764,0.9773,1307280000.0
2008-07-16 06:00:00,0.9772,0.9782,0.9768,0.9773,1307280000.0
2008-07-16 07:00:00,0.9772,0.9788,0.9747,0.9784,1407840000.0
2008-07-16 08:00:00,0.9783,0.9789,0.9763,0.9772,1458120000.0
2008-07-16 09:00:00,0.9773,0.9786,0.9768,0.9777,1407840000.0
2008-07-16 10:00:00,0.9776,0.9788,0.9771,0.9782,1407840000.0
2008-07-16 11:00:00,0.9781,0.9782,0.9768,0.9781,1458120000.0
2008-07-16 12:00:00,0.978,0.9795,0.9774,0.9783,1332420000.0
2008-07-16 13:00:00,0.9782,0.9783,0.9766,0.9769,1282140000.0
2008-07-16 14:00:00,0.9768,0.9772,0.9754,0.9766,1458120000.0
2008-07-16 15:00:00,0.9767,0.9779,0.9765,0.9765,1458120000.0
2008-07-16 16:00:00,0.9764,0.9777,0.9728,0.9733,1357560000.0
2008-07-16 17:00:00,0.9734,0.9764,0.9728,0.9758,1483260000.0
2008-07-16 18:00:00,0.9757,0.9761,0.9741,0.9742,1231860000.0
2008-07-16 19:00:00,0.9743,0.9754,0.9738,0.9753,1332420000.0
2008-07-16 20:00:00,0.9752,0.9753,0.9729,0.9733,1206720000.0
2008-07-16 21:00:00,0.9732,0.9746,0.9731,0.9735,1307280000.0
2008-07-16 22:00:00,0.9736,0.9748,0.9733,0.9747,1206720000.0
2008-07-16 23:00:00,0.9748,0.9753,0.9735,0.974,1055880000.0
2008-07-17 00:00:00,0.9739,0.9744,0.9733,0.9741,1055880000.0
2008-07-17 01:00:00,0.9742,0.975,0.9741,0.975,1005600000.0
2008-07-17 02:00:00,0.9749,0.9757,0.9749,0.9752,1231860000.0
2008-07-17 03:00:00,0.9753,0.9765,0.9752,0.976,1257000000.0
2008-07-17 04:00:00,0.9761,0.9766,0.9757,0.9763,1206720000.0
2008-07-17 05:00:00,0.9762,0.9764,0.9759,0.976,829620000.0
2008-07-17 06:00:00,0.9759,0.9761,0.9752,0.9761,1106160000.0
2008-07-17 07:00:00,0.976,0.9773,0.9758,0.9772,1231860000.0
2008-07-17 08:00:00,0.9773,0.9776,0.9759,0.9768,1382700000.0
2008-07-17 09:00:00,0.9767,0.9774,0.9762,0.9766,1382700000.0
2008-07-17 10:00:00,0.9765,0.9773,0.9757,0.9772,1382700000.0
2008-07-17 11:00:00,0.9773,0.9791,0.9769,0.9774,1483260000.0
2008-07-17 12:00:00,0.9773,0.9776,0.9753,0.9758,1432980000.0
2008-07-17 13:00:00,0.9759,0.9762,0.9741,0.976,1432980000.0
2008-07-17 14:00:00,0.9759,0.9768,0.9743,0.9751,1407840000.0
2008-07-17 15:00:00,0.9752,0.9769,0.9751,0.9766,1382700000.0
2008-07-17 16:00:00,0.9764,0.9776,0.9759,0.9771,1407840000.0
2008-07-17 17:00:00,0.9772,0.9776,0.9745,0.975,1407840000.0
2008-07-17 18:00:00,0.9749,0.9757,0.9735,0.9738,1206720000.0
2008-07-17 19:00:00,0.9739,0.9741,0.9683,0.9693,1407840000.0
2008-07-17 20:00:00,0.9694,0.97,0.9677,0.9699,1332420000.0
2008-07-17 21:00:00,0.9698,0.9698,0.969,0.9695,930180000.0
2008-07-17 22:00:00,0.9694,0.9726,0.9692,0.9723,1257000000.0
2008-07-17 23:00:00,0.9722,0.9733,0.9719,0.9732,980460000.0
2008-07-18 00:00:00,0.9731,0.9731,0.9718,0.9727,879900000.0
2008-07-18 01:00:00,0.9726,0.9728,0.9722,0.9726,779340000.0
2008-07-18 02:00:00,0.9727,0.9728,0.9713,0.9716,1231860000.0
2008-07-18 03:00:00,0.9717,0.972,0.9708,0.9712,1382700000.0
2008-07-18 04:00:00,0.9711,0.9715,0.9703,0.9708,980460000.0
2008-07-18 05:00:00,0.9707,0.9717,0.9707,0.9716,980460000.0
2008-07-18 06:00:00,0.9717,0.9724,0.971,0.9719,905040000.0
2008-07-18 07:00:00,0.9718,0.9727,0.9713,0.9722,1257000000.0
2008-07-18 08:00:00,0.9721,0.9732,0.9719,0.9729,1332420000.0
2008-07-18 09:00:00,0.9728,0.9729,0.9709,0.9711,1257000000.0
2008-07-18 10:00:00,0.971,0.9728,0.971,0.9725,1307280000.0
2008-07-18 11:00:00,0.9727,0.9731,0.9719,0.9726,1332420000.0
2008-07-18 12:00:00,0.9728,0.9738,0.9721,0.9728,1357560000.0
2008-07-18 13:00:00,0.9729,0.9729,0.9708,0.9718,1432980000.0
2008-07-18 14:00:00,0.9717,0.9728,0.9702,0.9725,1483260000.0
2008-07-18 15:00:00,0.9724,0.9733,0.9716,0.9725,1458120000.0
2008-07-18 16:00:00,0.9726,0.9733,0.9711,0.9719,1458120000.0
2008-07-18 17:00:00,0.9718,0.9726,0.9705,0.9726,1332420000.0
2008-07-18 18:00:00,0.9725,0.9726,0.9719,0.9719,829620000.0
2008-07-18 19:00:00,0.9718,0.9723,0.971,0.9716,678780000.0
2008-07-18 20:00:00,0.9717,0.9717,0.9703,0.9704,779340000.0
2008-07-18 21:00:00,0.9705,0.9708,0.9702,0.9703,930180000.0
2008-07-18 22:00:00,0.9704,0.9706,0.9698,0.9703,1030740000.0
2008-07-21 00:00:00,0.972,0.9721,0.9706,0.9706,754200000.0
2008-07-21 01:00:00,0.9705,0.9728,0.9705,0.9722,1030740000.0
2008-07-21 02:00:00,0.9721,0.9733,0.9721,0.9728,754200000.0
2008-07-21 03:00:00,0.9727,0.9746,0.9724,0.9744,1332420000.0
2008-07-21 04:00:00,0.9745,0.9756,0.9743,0.9749,1257000000.0
2008-07-21 05:00:00,0.975,0.9758,0.9747,0.975,930180000.0
2008-07-21 06:00:00,0.9749,0.9757,0.9746,0.9756,804480000.0
2008-07-21 07:00:00,0.9755,0.9756,0.9746,0.9754,1257000000.0
2008-07-21 08:00:00,0.9753,0.9766,0.9752,0.9755,1357560000.0
2008-07-21 09:00:00,0.9754,0.9757,0.9748,0.9751,1432980000.0
2008-07-21 10:00:00,0.9753,0.9767,0.9744,0.9759,1483260000.0
2008-07-21 11:00:00,0.976,0.9767,0.9756,0.9758,1156440000.0
2008-07-21 12:00:00,0.9757,0.9766,0.9756,0.9765,955320000.0
2008-07-21 13:00:00,0.9766,0.9767,0.9748,0.9753,1458120000.0
2008-07-21 14:00:00,0.9754,0.9755,0.9746,0.9747,1332420000.0
2008-07-21 15:00:00,0.9748,0.9757,0.9741,0.9744,1432980000.0
2008-07-21 16:00:00,0.9745,0.9754,0.9741,0.9746,1181580000.0
2008-07-21 17:00:00,0.9747,0.9758,0.9742,0.9747,1332420000.0
2008-07-21 18:00:00,0.9748,0.9749,0.9739,0.9745,1005600000.0
2008-07-21 19:00:00,0.9746,0.9748,0.9745,0.9747,452520000.0
2008-07-21 20:00:00,0.9746,0.9756,0.974,0.9755,1156440000.0
2008-07-21 21:00:00,0.9754,0.9763,0.9751,0.9762,930180000.0
2008-07-21 22:00:00,0.9763,0.9772,0.9761,0.977,1055880000.0
2008-07-21 23:00:00,0.9769,0.9772,0.9764,0.9766,905040000.0
2008-07-22 00:00:00,0.9767,0.9768,0.9762,0.9764,729060000.0
2008-07-22 01:00:00,0.9763,0.9769,0.9758,0.9762,804480000.0
2008-07-22 02:00:00,0.9763,0.977,0.9753,0.9761,1081020000.0
2008-07-22 03:00:00,0.9762,0.9762,0.9755,0.9755,980460000.0
2008-07-22 04:00:00,0.9754,0.9762,0.975,0.9761,1030740000.0
2008-07-22 05:00:00,0.976,0.9767,0.976,0.9762,905040000.0
2008-07-22 06:00:00,0.9761,0.9763,0.9748,0.9751,955320000.0
2008-07-22 07:00:00,0.975,0.9756,0.9749,0.9752,955320000.0
2008-07-22 08:00:00,0.9753,0.9765,0.9749,0.9762,1332420000.0
2008-07-22 09:00:00,0.9761,0.9767,0.9757,0.9763,1458120000.0
2008-07-22 10:00:00,0.9762,0.9783,0.9761,0.9774,1282140000.0
2008-07-22 11:00:00,0.9775,0.9786,0.9772,0.9781,1357560000.0
2008-07-22 12:00:00,0.9782,0.9783,0.9775,0.978,1030740000.0
2008-07-22 13:00:00,0.9779,0.9792,0.9777,0.9778,1407840000.0
2008-07-22 14:00:00,0.9777,0.9778,0.9749,0.9749,1382700000.0
2008-07-22 15:00:00,0.9748,0.976,0.973,0.9735,1508400000.0
2008-07-22 16:00:00,0.9734,0.9736,0.9722,0.9734,1458120000.0
2008-07-22 17:00:00,0.9735,0.9736,0.9709,0.9713,1508400000.0
2008-07-22 18:00:00,0.9714,0.9716,0.9686,0.9696,1231860000.0
2008-07-22 19:00:00,0.9695,0.9698,0.9691,0.9692,980460000.0
2008-07-22 20:00:00,0.9693,0.9713,0.969,0.9713,1257000000.0
2008-07-22 21:00:00,0.9712,0.9714,0.9704,0.9709,1181580000.0
2008-07-22 22:00:00,0.971,0.9718,0.9707,0.9711,1055880000.0
2008-07-22 23:00:00,0.9712,0.9718,0.9708,0.9714,804480000.0
2008-07-23 00:00:00,0.9715,0.9717,0.9708,0.9715,804480000.0
2008-07-23 01:00:00,0.9716,0.9718,0.9713,0.9718,754200000.0
2008-07-23 02:00:00,0.9717,0.9724,0.9715,0.9723,1081020000.0
2008-07-23 03:00:00,0.9724,0.9734,0.9695,0.9699,1432980000.0
2008-07-23 04:00:00,0.9698,0.9715,0.9698,0.9706,1407840000.0
2008-07-23 05:00:00,0.9707,0.9718,0.9706,0.9709,1181580000.0
2008-07-23 06:00:00,0.971,0.9711,0.9687,0.9693,1332420000.0
2008-07-23 07:00:00,0.9692,0.9695,0.9685,0.9685,1407840000.0
2008-07-23 08:00:00,0.9686,0.9688,0.9667,0.967,1483260000.0
2008-07-23 09:00:00,0.9671,0.9688,0.9667,0.9683,1458120000.0
2008-07-23 10:00:00,0.9684,0.9686,0.9667,0.9672,1483260000.0
2008-07-23 11:00:00,0.9671,0.9677,0.962,0.9625,1483260000.0
2008-07-23 12:00:00,0.9624,0.9649,0.9624,0.9645,1458120000.0
2008-07-23 13:00:00,0.9646,0.9668,0.9645,0.9649,1432980000.0
2008-07-23 14:00:00,0.9648,0.9653,0.9632,0.9648,1458120000.0
2008-07-23 15:00:00,0.9647,0.9654,0.9638,0.964,1508400000.0
2008-07-23 16:00:00,0.9639,0.9644,0.9624,0.9627,1508400000.0
2008-07-23 17:00:00,0.9628,0.9645,0.9612,0.9634,1458120000.0
2008-07-23 18:00:00,0.9635,0.9639,0.962,0.9623,1458120000.0
2008-07-23 19:00:00,0.9624,0.9626,0.9612,0.9619,1407840000.0
2008-07-23 20:00:00,0.962,0.962,0.96,0.9611,1483260000.0
2008-07-23 21:00:00,0.961,0.9624,0.9609,0.9623,1382700000.0
2008-07-23 22:00:00,0.9622,0.9627,0.9618,0.962,1432980000.0
2008-07-23 23:00:00,0.9621,0.9621,0.96,0.9604,1357560000.0
2008-07-24 00:00:00,0.9605,0.961,0.9596,0.9609,1257000000.0
2008-07-24 01:00:00,0.961,0.9621,0.9608,0.9612,1206720000.0
2008-07-24 02:00:00,0.9611,0.9614,0.9598,0.9603,1407840000.0
2008-07-24 03:00:00,0.9604,0.9604,0.9584,0.9598,1432980000.0
2008-07-24 04:00:00,0.9597,0.9598,0.9579,0.9581,1357560000.0
2008-07-24 05:00:00,0.958,0.9587,0.9577,0.9581,1332420000.0
2008-07-24 06:00:00,0.9582,0.9595,0.958,0.9581,1458120000.0
2008-07-24 07:00:00,0.958,0.9592,0.9577,0.9585,1458120000.0
2008-07-24 08:00:00,0.9586,0.9588,0.9571,0.9585,1483260000.0
2008-07-24 09:00:00,0.9584,0.9613,0.9582,0.9603,1508400000.0
2008-07-24 10:00:00,0.9602,0.9613,0.9591,0.9611,1508400000.0
2008-07-24 11:00:00,0.961,0.9636,0.9609,0.9626,1483260000.0
2008-07-24 12:00:00,0.9625,0.9629,0.9607,0.9617,1458120000.0
2008-07-24 13:00:00,0.9616,0.9617,0.9595,0.9602,1483260000.0
2008-07-24 14:00:00,0.9601,0.961,0.9598,0.96,1483260000.0
2008-07-24 15:00:00,0.9598,0.9607,0.9592,0.9595,1458120000.0
2008-07-24 16:00:00,0.9596,0.9623,0.959,0.9594,1483260000.0
2008-07-24 17:00:00,0.9595,0.9606,0.9559,0.9567,1483260000.0
2008-07-24 18:00:00,0.9568,0.9568,0.9539,0.954,1508400000.0
2008-07-24 19:00:00,0.9539,0.9565,0.9539,0.956,1407840000.0
2008-07-24 20:00:00,0.9561,0.9576,0.9555,0.9572,1307280000.0
2008-07-24 21:00:00,0.9571,0.9592,0.9565,0.959,1432980000.0
2008-07-24 22:00:00,0.9589,0.9598,0.9579,0.9584,1382700000.0
2008-07-24 23:00:00,0.9585,0.9594,0.958,0.9583,1307280000.0
2008-07-25 00:00:00,0.9584,0.9595,0.9583,0.9595,1030740000.0
2008-07-25 01:00:00,0.9594,0.9596,0.9578,0.9581,1407840000.0
2008-07-25 02:00:00,0.958,0.9581,0.9545,0.9556,1357560000.0
2008-07-25 03:00:00,0.9557,0.9564,0.9555,0.956,1357560000.0
2008-07-25 04:00:00,0.9559,0.9563,0.955,0.9552,1206720000.0
2008-07-25 05:00:00,0.9553,0.9576,0.9551,0.9575,1307280000.0
2008-07-25 06:00:00,0.9574,0.9586,0.957,0.9581,1382700000.0
2008-07-25 07:00:00,0.958,0.9584,0.9574,0.9584,1407840000.0
2008-07-25 08:00:00,0.9583,0.9606,0.9576,0.9579,1508400000.0
2008-07-25 09:00:00,0.958,0.9589,0.9571,0.9577,1483260000.0
2008-07-25 10:00:00,0.9578,0.9578,0.9563,0.957,1508400000.0
2008-07-25 11:00:00,0.9569,0.9594,0.9565,0.9593,1508400000.0
2008-07-25 12:00:00,0.9594,0.9596,0.9571,0.9585,1458120000.0
2008-07-25 13:00:00,0.9584,0.9594,0.9571,0.9572,1307280000.0
2008-07-25 14:00:00,0.9571,0.9577,0.956,0.9562,1483260000.0
2008-07-25 15:00:00,0.9561,0.957,0.9554,0.9557,1432980000.0
2008-07-25 16:00:00,0.9556,0.9562,0.9547,0.9551,1458120000.0
2008-07-25 17:00:00,0.955,0.9567,0.955,0.956,1307280000.0
2008-07-25 18:00:00,0.9561,0.9581,0.956,0.9571,1181580000.0
2008-07-25 19:00:00,0.957,0.9583,0.9568,0.9575,1106160000.0
2008-07-25 20:00:00,0.9574,0.9574,0.9558,0.9565,879900000.0
2008-07-25 21:00:00,0.9566,0.9571,0.9558,0.9559,1030740000.0
2008-07-25 22:00:00,0.9558,0.9567,0.9556,0.9563,930180000.0
2008-07-28 00:00:00,0.9544,0.9552,0.9532,0.9547,1307280000.0
2008-07-28 01:00:00,0.9548,0.9551,0.9538,0.9538,1257000000.0
2008-07-28 02:00:00,0.9537,0.9542,0.9527,0.953,1332420000.0
2008-07-28 03:00:00,0.9529,0.9539,0.9527,0.9529,1131300000.0
2008-07-28 04:00:00,0.953,0.9537,0.9529,0.9536,1131300000.0
2008-07-28 05:00:00,0.9535,0.9547,0.9535,0.9546,955320000.0
2008-07-28 06:00:00,0.9547,0.9556,0.9544,0.9555,1081020000.0
2008-07-28 07:00:00,0.9556,0.9556,0.9533,0.9543,1181580000.0
2008-07-28 08:00:00,0.9542,0.956,0.9539,0.9554,1458120000.0
2008-07-28 09:00:00,0.9553,0.9561,0.9547,0.9557,1357560000.0
2008-07-28 10:00:00,0.9556,0.957,0.9553,0.9565,1332420000.0
2008-07-28 11:00:00,0.9566,0.9593,0.9565,0.9589,1407840000.0
2008-07-28 12:00:00,0.9588,0.9594,0.9578,0.9586,1458120000.0
2008-07-28 13:00:00,0.9587,0.9593,0.9569,0.9574,1357560000.0
2008-07-28 14:00:00,0.9573,0.9577,0.956,0.9576,1407840000.0
2008-07-28 15:00:00,0.9577,0.9578,0.9565,0.9566,1332420000.0
2008-07-28 16:00:00,0.9567,0.9579,0.9563,0.9563,1407840000.0
2008-07-28 17:00:00,0.9562,0.9576,0.9561,0.957,1332420000.0
2008-07-28 18:00:00,0.9571,0.9579,0.9566,0.9574,804480000.0
2008-07-28 19:00:00,0.9573,0.9581,0.9572,0.9573,955320000.0
2008-07-28 20:00:00,0.9574,0.9577,0.9569,0.957,980460000.0
2008-07-28 21:00:00,0.9571,0.9574,0.9564,0.9565,980460000.0
2008-07-28 22:00:00,0.9566,0.9569,0.9561,0.9567,779340000.0
2008-07-28 23:00:00,0.9568,0.9575,0.9563,0.9568,854760000.0
2008-07-29 00:00:00,0.9567,0.9572,0.9567,0.9568,502800000.0
2008-07-29 01:00:00,0.9567,0.9582,0.9567,0.9577,879900000.0
2008-07-29 02:00:00,0.9578,0.9585,0.9576,0.9582,1055880000.0
2008-07-29 03:00:00,0.9581,0.9585,0.9577,0.9578,1081020000.0
2008-07-29 04:00:00,0.9577,0.9583,0.9573,0.9582,804480000.0
2008-07-29 05:00:00,0.9581,0.9583,0.9578,0.958,829620000.0
2008-07-29 06:00:00,0.9581,0.9583,0.9578,0.958,1005600000.0
2008-07-29 07:00:00,0.9581,0.9584,0.9578,0.9581,829620000.0
2008-07-29 08:00:00,0.958,0.9582,0.9565,0.957,1407840000.0
2008-07-29 09:00:00,0.9571,0.958,0.9555,0.9572,1483260000.0
2008-07-29 10:00:00,0.9573,0.9578,0.9562,0.9568,1282140000.0
2008-07-29 11:00:00,0.9567,0.958,0.9567,0.9577,1106160000.0
2008-07-29 12:00:00,0.9576,0.9582,0.957,0.9575,1231860000.0
2008-07-29 13:00:00,0.9574,0.9575,0.9542,0.9551,1357560000.0
2008-07-29 14:00:00,0.955,0.9551,0.9537,0.9537,1407840000.0
2008-07-29 15:00:00,0.9538,0.954,0.9513,0.9514,1483260000.0
2008-07-29 16:00:00,0.9515,0.9519,0.95,0.9511,1508400000.0
2008-07-29 17:00:00,0.951,0.9516,0.9501,0.9507,1432980000.0
2008-07-29 18:00:00,0.9508,0.9515,0.9498,0.951,1357560000.0
2008-07-29 19:00:00,0.9511,0.9514,0.9501,0.9506,1106160000.0
2008-07-29 20:00:00,0.9505,0.9518,0.9504,0.9512,1257000000.0
2008-07-29 21:00:00,0.9511,0.9524,0.9511,0.9523,804480000.0
2008-07-29 22:00:00,0.9524,0.9528,0.9517,0.9528,829620000.0
2008-07-29 23:00:00,0.9527,0.9528,0.952,0.9521,854760000.0
2008-07-30 00:00:00,0.9522,0.9525,0.9513,0.952,804480000.0
2008-07-30 01:00:00,0.9519,0.9522,0.9517,0.952,854760000.0
2008-07-30 02:00:00,0.9521,0.9526,0.9476,0.9491,1231860000.0
2008-07-30 03:00:00,0.9492,0.9503,0.9488,0.9501,1458120000.0
2008-07-30 04:00:00,0.9502,0.9504,0.9492,0.9496,1081020000.0
2008-07-30 05:00:00,0.9495,0.9499,0.9488,0.9489,1131300000.0
2008-07-30 06:00:00,0.9488,0.9492,0.9484,0.9485,1030740000.0
2008-07-30 07:00:00,0.9486,0.9487,0.9471,0.9477,1407840000.0
2008-07-30 08:00:00,0.9476,0.9479,0.9457,0.9468,1508400000.0
2008-07-30 09:00:00,0.9467,0.9489,0.9465,0.9488,1407840000.0
2008-07-30 10:00:00,0.9487,0.9494,0.9476,0.9483,1357560000.0
2008-07-30 11:00:00,0.9482,0.9482,0.946,0.946,1357560000.0
2008-07-30 12:00:00,0.9462,0.9478,0.9459,0.9471,1357560000.0
2008-07-30 13:00:00,0.9472,0.9481,0.9462,0.9462,1332420000.0
2008-07-30 14:00:00,0.9463,0.9469,0.9433,0.9447,1432980000.0
2008-07-30 15:00:00,0.9448,0.9454,0.9411,0.9421,1508400000.0
2008-07-30 16:00:00,0.942,0.944,0.9413,0.9432,1508400000.0
2008-07-30 17:00:00,0.9431,0.9436,0.9421,0.9433,1508400000.0
2008-07-30 18:00:00,0.9432,0.9442,0.9423,0.9427,1357560000.0
2008-07-30 19:00:00,0.9426,0.9441,0.9425,0.9437,1357560000.0
2008-07-30 20:00:00,0.9438,0.9456,0.9433,0.9433,1382700000.0
2008-07-30 21:00:00,0.9434,0.944,0.9431,0.9433,1282140000.0
2008-07-30 22:00:00,0.9434,0.9444,0.9432,0.9442,1055880000.0
2008-07-30 23:00:00,0.9441,0.9446,0.9436,0.9443,879900000.0
2008-08-01 00:00:00,0.9412,0.9417,0.9403,0.9404,1081020000.0
2008-08-01 01:00:00,0.9403,0.9407,0.9394,0.9396,1458120000.0
2008-08-01 02:00:00,0.9397,0.94,0.9366,0.9373,1508400000.0
2008-08-01 03:00:00,0.9374,0.9385,0.9371,0.9373,1508400000.0
2008-08-01 04:00:00,0.9374,0.9374,0.9361,0.9368,1282140000.0
2008-08-01 05:00:00,0.9367,0.9369,0.9361,0.9367,1458120000.0
2008-08-01 06:00:00,0.9368,0.9371,0.9361,0.9364,1458120000.0
2008-08-01 07:00:00,0.9365,0.9378,0.9357,0.9373,1483260000.0
2008-08-01 08:00:00,0.9372,0.9381,0.9361,0.9363,1458120000.0
2008-08-01 09:00:00,0.9364,0.9369,0.9353,0.9364,1458120000.0
2008-08-01 10:00:00,0.9363,0.9365,0.9351,0.9354,1508400000.0
2008-08-01 11:00:00,0.9355,0.9364,0.9352,0.9358,1483260000.0
2008-08-01 12:00:00,0.9359,0.9364,0.9348,0.9353,1483260000.0
2008-08-01 13:00:00,0.9352,0.936,0.9341,0.9349,1382700000.0
2008-08-01 14:00:00,0.935,0.9354,0.9311,0.9329,1483260000.0
2008-08-01 15:00:00,0.933,0.9341,0.9318,0.9335,1483260000.0
2008-08-01 16:00:00,0.9336,0.9341,0.9307,0.9313,1508400000.0
2008-08-01 17:00:00,0.9314,0.9333,0.9311,0.9315,1407840000.0
2008-08-01 18:00:00,0.9316,0.9322,0.9305,0.9305,1282140000.0
2008-08-01 19:00:00,0.9306,0.9308,0.9301,0.9305,1055880000.0
2008-08-01 20:00:00,0.9303,0.9312,0.93,0.9301,1030740000.0
2008-08-01 21:00:00,0.9302,0.9306,0.9287,0.9291,1357560000.0
2008-08-01 22:00:00,0.9292,0.9294,0.9285,0.9291,1206720000.0
2008-08-04 00:00:00,0.93,0.9302,0.9298,0.9298,854760000.0
2008-08-04 01:00:00,0.9299,0.9303,0.9286,0.9303,1106160000.0
2008-08-04 02:00:00,0.9302,0.9306,0.9297,0.9302,1181580000.0
2008-08-04 03:00:00,0.9301,0.9317,0.9299,0.9316,1181580000.0
2008-08-04 04:00:00,0.9315,0.932,0.9312,0.9316,1181580000.0
2008-08-04 05:00:00,0.9315,0.9329,0.9312,0.9328,1231860000.0
2008-08-04 06:00:00,0.9329,0.9329,0.932,0.9321,980460000.0
2008-08-04 07:00:00,0.9322,0.9322,0.9308,0.9312,955320000.0
2008-08-04 08:00:00,0.9311,0.9317,0.9302,0.9315,1332420000.0
2008-08-04 09:00:00,0.9314,0.9331,0.9309,0.9318,1407840000.0
2008-08-04 10:00:00,0.9319,0.9328,0.9318,0.9322,1206720000.0
2008-08-04 11:00:00,0.9321,0.9333,0.9312,0.9328,1081020000.0
2008-08-04 12:00:00,0.9327,0.9336,0.9322,0.9336,1282140000.0
2008-08-04 13:00:00,0.9337,0.9342,0.932,0.9324,1458120000.0
2008-08-04 14:00:00,0.9323,0.9327,0.9311,0.9321,1508400000.0
2008-08-04 15:00:00,0.9322,0.9333,0.9316,0.9331,1357560000.0
2008-08-04 16:00:00,0.933,0.9346,0.9324,0.9326,1458120000.0
2008-08-04 17:00:00,0.9327,0.933,0.9296,0.9297,1432980000.0
2008-08-04 18:00:00,0.9296,0.9314,0.9296,0.9312,1282140000.0
2008-08-04 19:00:00,0.9311,0.9312,0.9299,0.9299,779340000.0
2008-08-04 20:00:00,0.93,0.9307,0.9297,0.93,1156440000.0
2008-08-04 21:00:00,0.9301,0.9302,0.9292,0.9293,980460000.0
2008-08-04 22:00:00,0.9292,0.9296,0.929,0.9292,854760000.0
2008-08-04 23:00:00,0.9291,0.9296,0.9287,0.9294,804480000.0
2008-08-05 00:00:00,0.9293,0.9296,0.929,0.9295,603360000.0
2008-08-05 01:00:00,0.9296,0.9297,0.9283,0.9283,879900000.0
2008-08-05 02:00:00,0.9284,0.9284,0.9262,0.9271,1357560000.0
2008-08-05 03:00:00,0.9272,0.9277,0.9267,0.9272,1181580000.0
2008-08-05 04:00:00,0.9273,0.9275,0.9267,0.9275,1005600000.0
2008-08-05 05:00:00,0.9274,0.9276,0.9268,0.9269,1181580000.0
2008-08-05 06:00:00,0.927,0.9288,0.9233,0.9244,1432980000.0
2008-08-05 07:00:00,0.9245,0.9253,0.9215,0.922,1458120000.0
2008-08-05 08:00:00,0.9219,0.9226,0.9211,0.9217,1432980000.0
2008-08-05 09:00:00,0.9216,0.9227,0.9205,0.9207,1508400000.0
2008-08-05 10:00:00,0.9208,0.9213,0.9184,0.919,1508400000.0
2008-08-05 11:00:00,0.9189,0.9201,0.9179,0.9182,1458120000.0
2008-08-05 12:00:00,0.9183,0.9195,0.9176,0.9184,1483260000.0
2008-08-05 13:00:00,0.9185,0.9185,0.9152,0.917,1357560000.0
2008-08-05 14:00:00,0.9169,0.9171,0.9153,0.916,1458120000.0
2008-08-05 15:00:00,0.9161,0.9173,0.9153,0.9171,1407840000.0
2008-08-05 16:00:00,0.917,0.9186,0.9166,0.917,1458120000.0
2008-08-05 17:00:00,0.9169,0.917,0.914,0.9154,1508400000.0
2008-08-05 18:00:00,0.9153,0.9155,0.9143,0.9148,1131300000.0
2008-08-05 19:00:00,0.9147,0.9149,0.9132,0.9142,1231860000.0
2008-08-05 20:00:00,0.9143,0.9165,0.9135,0.9153,1483260000.0
2008-08-05 21:00:00,0.9152,0.916,0.9147,0.916,1206720000.0
2008-08-05 22:00:00,0.9159,0.9163,0.9155,0.9161,1030740000.0
2008-08-05 23:00:00,0.9162,0.9163,0.9153,0.9156,879900000.0
2008-08-06 00:00:00,0.9153,0.9162,0.9152,0.9162,829620000.0
2008-08-06 01:00:00,0.9161,0.9168,0.9161,0.9167,1030740000.0
2008-08-06 02:00:00,0.9166,0.9185,0.9166,0.9172,1055880000.0
2008-08-06 03:00:00,0.9171,0.918,0.9162,0.9178,1181580000.0
2008-08-06 04:00:00,0.9177,0.9178,0.9172,0.9173,955320000.0
2008-08-06 05:00:00,0.9174,0.9178,0.917,0.9173,930180000.0
2008-08-06 06:00:00,0.9172,0.9174,0.9168,0.9174,729060000.0
2008-08-06 07:00:00,0.9173,0.9188,0.9173,0.9177,1030740000.0
2008-08-06 08:00:00,0.9178,0.9199,0.9176,0.9195,1432980000.0
2008-08-06 09:00:00,0.9194,0.9205,0.9174,0.9177,1458120000.0
2008-08-06 10:00:00,0.9176,0.9179,0.9146,0.9147,1432980000.0
2008-08-06 11:00:00,0.9148,0.9159,0.9143,0.9158,1432980000.0
2008-08-06 12:00:00,0.9157,0.9158,0.9148,0.9155,1231860000.0
2008-08-06 13:00:00,0.9154,0.9155,0.9146,0.9154,1156440000.0
2008-08-06 14:00:00,0.9155,0.9155,0.9113,0.9116,1407840000.0
2008-08-06 15:00:00,0.9115,0.9115,0.9084,0.91,1508400000.0
2008-08-06 16:00:00,0.9099,0.9112,0.9093,0.9094,1508400000.0
2008-08-06 17:00:00,0.9095,0.9099,0.9064,0.9076,1483260000.0
2008-08-06 18:00:00,0.9077,0.9109,0.9076,0.91,1206720000.0
2008-08-06 19:00:00,0.9101,0.9108,0.9088,0.9093,1181580000.0
2008-08-06 20:00:00,0.9092,0.9102,0.9089,0.9102,1231860000.0
2008-08-06 21:00:00,0.9101,0.9101,0.9085,0.9091,1005600000.0
2008-08-06 22:00:00,0.909,0.9092,0.9076,0.9082,1156440000.0
2008-08-06 23:00:00,0.9083,0.9095,0.9081,0.9089,829620000.0
2008-08-07 00:00:00,0.909,0.9106,0.909,0.9101,1156440000.0
2008-08-07 01:00:00,0.91,0.9115,0.9096,0.9112,1282140000.0
2008-08-07 02:00:00,0.9111,0.9118,0.9097,0.9102,1407840000.0
2008-08-07 03:00:00,0.9101,0.9128,0.9083,0.9112,1432980000.0
2008-08-07 04:00:00,0.9113,0.912,0.9103,0.9103,1282140000.0
2008-08-07 05:00:00,0.9102,0.9104,0.9095,0.91,930180000.0
2008-08-07 06:00:00,0.9101,0.9108,0.909,0.9104,1206720000.0
2008-08-07 07:00:00,0.9105,0.9109,0.9097,0.9108,1206720000.0
2008-08-07 08:00:00,0.9107,0.9128,0.9106,0.9121,1483260000.0
2008-08-07 09:00:00,0.912,0.9128,0.9106,0.9113,1483260000.0
2008-08-07 10:00:00,0.9112,0.9119,0.9104,0.911,1458120000.0
2008-08-07 11:00:00,0.9111,0.9117,0.9108,0.9109,1257000000.0
2008-08-07 12:00:00,0.9111,0.9115,0.9104,0.911,1307280000.0
2008-08-07 13:00:00,0.9109,0.9111,0.9101,0.9106,1307280000.0
2008-08-07 14:00:00,0.9107,0.9129,0.9093,0.9101,1407840000.0
2008-08-07 15:00:00,0.91,0.9103,0.9073,0.908,1483260000.0
2008-08-07 16:00:00,0.9079,0.9084,0.9058,0.9076,1458120000.0
2008-08-07 17:00:00,0.9075,0.9088,0.9072,0.9079,1483260000.0
2008-08-07 18:00:00,0.9078,0.9084,0.906,0.9068,1257000000.0
2008-08-07 19:00:00,0.9069,0.9078,0.9067,0.9075,1257000000.0
2008-08-07 20:00:00,0.9074,0.9078,0.9065,0.9077,1131300000.0
2008-08-07 21:00:00,0.9076,0.9077,0.9058,0.906,1106160000.0
2008-08-07 22:00:00,0.9059,0.9067,0.905,0.9065,1332420000.0
2008-08-07 23:00:00,0.9066,0.9066,0.9046,0.9047,1055880000.0
2008-08-08 00:00:00,0.9048,0.9072,0.9047,0.907,1030740000.0
2008-08-08 01:00:00,0.9069,0.9073,0.9053,0.9057,1131300000.0
2008-08-08 02:00:00,0.9056,0.9057,0.9005,0.9011,1483260000.0
2008-08-08 03:00:00,0.901,0.901,0.8982,0.9001,1458120000.0
2008-08-08 04:00:00,0.9002,0.9011,0.8975,0.8984,1357560000.0
2008-08-08 05:00:00,0.8985,0.8985,0.8926,0.8935,1508400000.0
2008-08-08 06:00:00,0.8936,0.8973,0.8935,0.895,1483260000.0
2008-08-08 07:00:00,0.8951,0.8973,0.8946,0.8951,1407840000.0
2008-08-08 08:00:00,0.8952,0.8958,0.8926,0.893,1483260000.0
2008-08-08 09:00:00,0.8931,0.8938,0.891,0.8931,1508400000.0
2008-08-08 10:00:00,0.8929,0.8933,0.8912,0.8926,1357560000.0
2008-08-08 11:00:00,0.8927,0.8939,0.889,0.8898,1483260000.0
2008-08-08 12:00:00,0.8897,0.8919,0.8897,0.8906,1483260000.0
2008-08-08 13:00:00,0.8905,0.895,0.8903,0.894,1508400000.0
2008-08-08 14:00:00,0.8939,0.8945,0.8905,0.8913,1508400000.0
2008-08-08 15:00:00,0.8914,0.8916,0.8882,0.8884,1483260000.0
2008-08-08 16:00:00,0.8883,0.8938,0.8866,0.89,1508400000.0
2008-08-08 17:00:00,0.8901,0.8919,0.8898,0.8913,1483260000.0
2008-08-08 18:00:00,0.8912,0.8919,0.8882,0.8895,1357560000.0
2008-08-08 19:00:00,0.8896,0.8902,0.8886,0.8902,1458120000.0
2008-08-08 20:00:00,0.8901,0.8908,0.8883,0.8883,1357560000.0
2008-08-08 21:00:00,0.8884,0.8896,0.8868,0.8892,1382700000.0
2008-08-08 22:00:00,0.8891,0.8904,0.8883,0.8887,1156440000.0
2008-08-11 00:00:00,0.8864,0.8873,0.8856,0.8858,1081020000.0
2008-08-11 01:00:00,0.8857,0.8869,0.8841,0.8847,1357560000.0
2008-08-11 02:00:00,0.8848,0.8881,0.8848,0.8879,1483260000.0
2008-08-11 03:00:00,0.888,0.8896,0.8846,0.8876,1508400000.0
2008-08-11 04:00:00,0.8875,0.8881,0.8856,0.8864,1382700000.0
2008-08-11 05:00:00,0.8863,0.8881,0.8855,0.8875,1181580000.0
2008-08-11 06:00:00,0.8874,0.8874,0.8854,0.8864,1382700000.0
2008-08-11 07:00:00,0.8865,0.887,0.8844,0.8854,1131300000.0
2008-08-11 08:00:00,0.8855,0.8867,0.885,0.8866,1407840000.0
2008-08-11 09:00:00,0.8865,0.8928,0.8862,0.8923,1432980000.0
2008-08-11 10:00:00,0.8922,0.8952,0.8919,0.8939,1508400000.0
2008-08-11 11:00:00,0.894,0.8941,0.8909,0.8917,1458120000.0
2008-08-11 12:00:00,0.8918,0.8919,0.8899,0.89,1458120000.0
2008-08-11 13:00:00,0.8901,0.8906,0.8894,0.8899,1257000000.0
2008-08-11 14:00:00,0.8898,0.8911,0.8881,0.8884,1432980000.0
2008-08-11 15:00:00,0.8885,0.8902,0.8882,0.8887,1483260000.0
2008-08-11 16:00:00,0.8888,0.89,0.8881,0.8897,1432980000.0
2008-08-11 17:00:00,0.8896,0.8904,0.8867,0.8867,1407840000.0
2008-08-11 18:00:00,0.8866,0.887,0.8841,0.8854,1483260000.0
2008-08-11 19:00:00,0.8855,0.8861,0.8793,0.8826,1357560000.0
2008-08-11 20:00:00,0.8825,0.884,0.8816,0.8828,1307280000.0
2008-08-11 21:00:00,0.8827,0.8831,0.8814,0.8824,1231860000.0
2008-08-11 22:00:00,0.8823,0.8839,0.8818,0.8839,1005600000.0
2008-08-11 23:00:00,0.8841,0.8843,0.8815,0.8818,1055880000.0
2008-08-12 00:00:00,0.8817,0.883,0.8813,0.8816,1257000000.0
2008-08-12 01:00:00,0.8817,0.8839,0.8815,0.8836,1357560000.0
2008-08-12 02:00:00,0.884,0.8844,0.8826,0.8826,1282140000.0
2008-08-12 03:00:00,0.8827,0.8827,0.8757,0.8777,1458120000.0
2008-08-12 04:00:00,0.8776,0.8787,0.8761,0.878,1407840000.0
2008-08-12 05:00:00,0.8779,0.8783,0.8769,0.8772,1282140000.0
2008-08-12 06:00:00,0.8773,0.8778,0.8761,0.8766,1206720000.0
2008-08-12 07:00:00,0.8767,0.8776,0.8732,0.8741,1483260000.0
2008-08-12 08:00:00,0.874,0.8786,0.873,0.8775,1508400000.0
2008-08-12 09:00:00,0.8774,0.8783,0.8753,0.8774,1508400000.0
2008-08-12 10:00:00,0.8773,0.8777,0.8746,0.8756,1458120000.0
2008-08-12 11:00:00,0.8757,0.8777,0.8703,0.8706,1508400000.0
2008-08-12 12:00:00,0.8705,0.8748,0.8705,0.8736,1483260000.0
2008-08-12 13:00:00,0.8734,0.8748,0.8726,0.8745,1483260000.0
2008-08-12 14:00:00,0.8746,0.8804,0.8741,0.8787,1508400000.0
2008-08-12 15:00:00,0.8786,0.8807,0.8768,0.877,1508400000.0
2008-08-12 16:00:00,0.8769,0.8773,0.8741,0.8761,1508400000.0
2008-08-12 17:00:00,0.876,0.8767,0.8745,0.8755,1508400000.0
2008-08-12 18:00:00,0.8756,0.8767,0.8748,0.8751,1483260000.0
2008-08-12 19:00:00,0.875,0.8778,0.8749,0.8778,1181580000.0
2008-08-12 20:00:00,0.8779,0.8783,0.8761,0.8766,1282140000.0
2008-08-12 21:00:00,0.8765,0.8767,0.874,0.8748,1432980000.0
2008-08-12 22:00:00,0.8747,0.8747,0.8732,0.8733,1030740000.0
2008-08-12 23:00:00,0.8734,0.8734,0.8703,0.8713,1307280000.0
2008-08-13 00:00:00,0.8712,0.8726,0.8704,0.8714,1181580000.0
2008-08-13 01:00:00,0.8713,0.8714,0.8683,0.8685,1307280000.0
2008-08-13 02:00:00,0.8686,0.8695,0.8666,0.8679,1508400000.0
2008-08-13 03:00:00,0.868,0.8696,0.8661,0.8674,1483260000.0
2008-08-13 04:00:00,0.8673,0.8674,0.8591,0.8615,1508400000.0
2008-08-13 05:00:00,0.8616,0.8656,0.8612,0.8641,1458120000.0
2008-08-13 06:00:00,0.8642,0.8655,0.8635,0.8645,1382700000.0
2008-08-13 07:00:00,0.8644,0.8674,0.8644,0.8655,1407840000.0
2008-08-13 08:00:00,0.8654,0.8709,0.8643,0.8695,1508400000.0
2008-08-13 09:00:00,0.8696,0.8725,0.8695,0.871,1508400000.0
2008-08-13 10:00:00,0.8711,0.8712,0.867,0.8696,1508400000.0
2008-08-13 11:00:00,0.8697,0.8742,0.8696,0.8718,1508400000.0
2008-08-13 12:00:00,0.872,0.8728,0.8677,0.8682,1483260000.0
2008-08-13 13:00:00,0.8683,0.8699,0.8672,0.8689,1483260000.0
2008-08-13 14:00:00,0.8688,0.8723,0.8688,0.8713,1483260000.0
2008-08-13 15:00:00,0.8712,0.8714,0.8656,0.8658,1458120000.0
2008-08-13 16:00:00,0.8659,0.8689,0.8636,0.8668,1483260000.0
2008-08-13 17:00:00,0.867,0.8676,0.8658,0.8673,1432980000.0
2008-08-13 18:00:00,0.8671,0.872,0.8666,0.8718,1508400000.0
2008-08-13 19:00:00,0.8717,0.877,0.8714,0.8732,1508400000.0
2008-08-13 20:00:00,0.8733,0.877,0.8732,0.8764,1382700000.0
2008-08-13 21:00:00,0.8765,0.8767,0.8755,0.8759,1181580000.0
2008-08-13 22:00:00,0.876,0.8762,0.8742,0.8743,1156440000.0
2008-08-13 23:00:00,0.8742,0.875,0.8736,0.8749,829620000.0
2008-08-14 00:00:00,0.8752,0.876,0.8741,0.8742,1231860000.0
2008-08-14 01:00:00,0.8743,0.8743,0.8667,0.8689,1483260000.0
2008-08-14 02:00:00,0.8688,0.8717,0.8688,0.8708,1407840000.0
2008-08-14 03:00:00,0.8707,0.8722,0.8676,0.8722,1458120000.0
2008-08-14 04:00:00,0.8721,0.8724,0.8688,0.8692,1508400000.0
2008-08-14 05:00:00,0.8691,0.8699,0.8685,0.8698,1181580000.0
2008-08-14 06:00:00,0.8697,0.8707,0.8692,0.8701,1181580000.0
2008-08-14 07:00:00,0.87,0.8701,0.8684,0.87,1432980000.0
2008-08-14 08:00:00,0.8701,0.8739,0.8695,0.872,1508400000.0
2008-08-14 09:00:00,0.8721,0.8784,0.8714,0.8771,1508400000.0
2008-08-14 10:00:00,0.8772,0.8784,0.8756,0.8766,1483260000.0
2008-08-14 11:00:00,0.8767,0.877,0.8751,0.8758,1407840000.0
2008-08-14 12:00:00,0.8759,0.877,0.8759,0.876,1307280000.0
2008-08-14 13:00:00,0.8761,0.877,0.8758,0.877,1332420000.0
2008-08-14 14:00:00,0.8769,0.8795,0.8758,0.8775,1458120000.0
2008-08-14 15:00:00,0.8774,0.8775,0.8733,0.8733,1508400000.0
2008-08-14 16:00:00,0.8734,0.8748,0.8723,0.8726,1508400000.0
2008-08-14 17:00:00,0.8725,0.8742,0.8704,0.8707,1432980000.0
2008-08-14 18:00:00,0.8706,0.8714,0.8676,0.8697,1508400000.0
2008-08-14 19:00:00,0.8699,0.8714,0.8694,0.8701,1407840000.0
2008-08-14 20:00:00,0.8702,0.8727,0.8696,0.8722,1181580000.0
2008-08-14 21:00:00,0.8721,0.8722,0.8693,0.8707,1282140000.0
2008-08-14 22:00:00,0.8706,0.8721,0.8703,0.8721,1081020000.0
2008-08-14 23:00:00,0.872,0.872,0.8691,0.8698,1106160000.0
2008-08-15 00:00:00,0.8703,0.8706,0.8662,0.8662,1181580000.0
2008-08-15 01:00:00,0.8661,0.8674,0.8649,0.8657,1483260000.0
2008-08-15 02:00:00,0.8658,0.8668,0.8623,0.8632,1458120000.0
2008-08-15 03:00:00,0.8633,0.8667,0.8627,0.8657,1458120000.0
2008-08-15 04:00:00,0.8656,0.8658,0.8646,0.8655,1407840000.0
2008-08-15 05:00:00,0.8654,0.8664,0.8644,0.8655,1181580000.0
2008-08-15 06:00:00,0.8654,0.866,0.8642,0.8643,1181580000.0
2008-08-15 07:00:00,0.8642,0.8651,0.863,0.8637,1483260000.0
2008-08-15 08:00:00,0.8638,0.8647,0.862,0.8625,1458120000.0
2008-08-15 09:00:00,0.8626,0.8639,0.8616,0.8629,1508400000.0
2008-08-15 10:00:00,0.8628,0.8632,0.861,0.861,1458120000.0
2008-08-15 11:00:00,0.8609,0.8634,0.8609,0.8625,1282140000.0
2008-08-15 12:00:00,0.8624,0.8629,0.8615,0.8622,1206720000.0
2008-08-15 13:00:00,0.8621,0.8651,0.8619,0.8649,1458120000.0
2008-08-15 14:00:00,0.865,0.8692,0.864,0.8679,1508400000.0
2008-08-15 15:00:00,0.868,0.8688,0.8623,0.8624,1508400000.0
2008-08-15 16:00:00,0.8619,0.8649,0.8618,0.8648,1508400000.0
2008-08-15 17:00:00,0.8649,0.8692,0.8632,0.8674,1508400000.0
2008-08-15 18:00:00,0.8675,0.8692,0.867,0.8674,1432980000.0
2008-08-15 19:00:00,0.8673,0.8673,0.8646,0.8657,1382700000.0
2008-08-15 20:00:00,0.8658,0.867,0.8652,0.8662,980460000.0
2008-08-15 21:00:00,0.8661,0.8671,0.8652,0.8654,1055880000.0
2008-08-15 22:00:00,0.8653,0.8682,0.8652,0.8662,1106160000.0
2008-08-18 00:00:00,0.8667,0.868,0.8662,0.8663,1005600000.0
2008-08-18 01:00:00,0.8664,0.868,0.8653,0.8668,1282140000.0
2008-08-18 02:00:00,0.8667,0.8732,0.8665,0.8722,1483260000.0
2008-08-18 03:00:00,0.8723,0.8729,0.8708,0.872,1382700000.0
2008-08-18 04:00:00,0.8719,0.8725,0.871,0.8718,1231860000.0
2008-08-18 05:00:00,0.8719,0.8738,0.8719,0.8738,1156440000.0
2008-08-18 06:00:00,0.8739,0.8739,0.872,0.8727,1332420000.0
2008-08-18 07:00:00,0.8726,0.8737,0.8719,0.8736,1257000000.0
2008-08-18 08:00:00,0.8735,0.8757,0.8724,0.8747,1458120000.0
2008-08-18 09:00:00,0.8748,0.8748,0.8727,0.8727,1483260000.0
2008-08-18 10:00:00,0.8728,0.8729,0.8693,0.8715,1458120000.0
2008-08-18 11:00:00,0.8716,0.8738,0.8709,0.873,1382700000.0
2008-08-18 12:00:00,0.8729,0.8735,0.872,0.8726,1382700000.0
2008-08-18 13:00:00,0.8725,0.8735,0.8718,0.8733,1407840000.0
2008-08-18 14:00:00,0.8732,0.874,0.8715,0.8717,1458120000.0
2008-08-18 15:00:00,0.8716,0.8745,0.8713,0.8717,1432980000.0
2008-08-18 16:00:00,0.8716,0.872,0.8684,0.8697,1508400000.0
2008-08-18 17:00:00,0.8698,0.8713,0.8693,0.871,1432980000.0
2008-08-18 18:00:00,0.8711,0.8723,0.8708,0.8719,1181580000.0
2008-08-18 19:00:00,0.872,0.872,0.8705,0.8712,930180000.0
2008-08-18 20:00:00,0.8713,0.8713,0.8687,0.869,1081020000.0
2008-08-18 21:00:00,0.8689,0.8694,0.8671,0.8676,1282140000.0
2008-08-18 22:00:00,0.8675,0.8684,0.8671,0.868,1055880000.0
2008-08-18 23:00:00,0.8681,0.8693,0.868,0.8682,1005600000.0
2008-08-19 00:00:00,0.8681,0.8682,0.8668,0.8681,905040000.0
2008-08-19 01:00:00,0.8682,0.8687,0.8669,0.8683,1206720000.0
2008-08-19 02:00:00,0.8684,0.8684,0.8647,0.8653,1458120000.0
2008-08-19 03:00:00,0.8654,0.8676,0.8633,0.8667,1508400000.0
2008-08-19 04:00:00,0.8668,0.8678,0.8655,0.8675,1282140000.0
2008-08-19 05:00:00,0.8674,0.8687,0.8667,0.8681,1156440000.0
2008-08-19 06:00:00,0.8682,0.87,0.8682,0.8692,1407840000.0
2008-08-19 07:00:00,0.8693,0.8693,0.8667,0.8672,1458120000.0
2008-08-19 08:00:00,0.8673,0.8677,0.8625,0.8641,1508400000.0
2008-08-19 09:00:00,0.864,0.8654,0.8632,0.8644,1508400000.0
2008-08-19 10:00:00,0.8645,0.8662,0.8645,0.8661,1231860000.0
2008-08-19 11:00:00,0.8655,0.8675,0.865,0.8671,1282140000.0
2008-08-19 12:00:00,0.8672,0.8692,0.8659,0.8687,1332420000.0
2008-08-19 13:00:00,0.8688,0.8688,0.8665,0.867,1432980000.0
2008-08-19 14:00:00,0.8671,0.8679,0.8639,0.864,1483260000.0
2008-08-19 15:00:00,0.8641,0.8677,0.8638,0.8658,1508400000.0
2008-08-19 16:00:00,0.8659,0.8688,0.8655,0.868,1483260000.0
2008-08-19 17:00:00,0.8681,0.871,0.8679,0.8709,1508400000.0
2008-08-19 18:00:00,0.8708,0.873,0.8699,0.8723,1483260000.0
2008-08-19 19:00:00,0.8724,0.8733,0.8709,0.8713,1357560000.0
2008-08-19 20:00:00,0.8714,0.8718,0.8704,0.8707,1030740000.0
2008-08-19 21:00:00,0.8708,0.8724,0.8704,0.8719,1030740000.0
2008-08-19 22:00:00,0.8718,0.8718,0.871,0.8717,1282140000.0
2008-08-19 23:00:00,0.8718,0.8728,0.8714,0.8718,1081020000.0
2008-08-20 00:00:00,0.8717,0.8723,0.8704,0.8711,1131300000.0
2008-08-20 01:00:00,0.8709,0.8743,0.8708,0.8734,1382700000.0
2008-08-20 02:00:00,0.8735,0.8743,0.8724,0.8734,1382700000.0
2008-08-20 03:00:00,0.8733,0.8733,0.871,0.8714,1332420000.0
2008-08-20 04:00:00,0.8713,0.8714,0.8699,0.8711,1055880000.0
2008-08-20 05:00:00,0.871,0.8723,0.8709,0.8717,1231860000.0
2008-08-20 06:00:00,0.8718,0.8731,0.8711,0.8726,1231860000.0
2008-08-20 07:00:00,0.8725,0.8727,0.8715,0.872,1206720000.0
2008-08-20 08:00:00,0.8719,0.8728,0.8712,0.8718,1508400000.0
2008-08-20 09:00:00,0.8719,0.8723,0.8702,0.8707,1432980000.0
2008-08-20 10:00:00,0.8708,0.872,0.8704,0.8707,1483260000.0
2008-08-20 11:00:00,0.8709,0.8712,0.8675,0.8682,1483260000.0
2008-08-20 12:00:00,0.8681,0.8702,0.8673,0.869,1432980000.0
2008-08-20 13:00:00,0.8691,0.87,0.8689,0.8697,1307280000.0
2008-08-20 14:00:00,0.8698,0.8715,0.8697,0.8709,1357560000.0
2008-08-20 15:00:00,0.871,0.874,0.8709,0.8732,1483260000.0
2008-08-20 16:00:00,0.8733,0.8743,0.8696,0.8698,1483260000.0
2008-08-20 17:00:00,0.8699,0.8713,0.8689,0.871,1508400000.0
2008-08-20 18:00:00,0.8709,0.8711,0.8695,0.8696,1231860000.0
2008-08-20 19:00:00,0.8697,0.8715,0.8692,0.8715,1156440000.0
2008-08-20 20:00:00,0.8714,0.873,0.8713,0.8715,1181580000.0
2008-08-20 21:00:00,0.8716,0.8732,0.8715,0.8732,1181580000.0
2008-08-20 22:00:00,0.8733,0.8739,0.8732,0.8735,854760000.0
2008-08-20 23:00:00,0.8736,0.8737,0.8723,0.8726,1030740000.0
2008-08-21 00:00:00,0.8725,0.8728,0.8722,0.8722,779340000.0
2008-08-21 01:00:00,0.8723,0.8728,0.8722,0.8725,1005600000.0
2008-08-21 02:00:00,0.8726,0.8741,0.8725,0.8726,1382700000.0
2008-08-21 03:00:00,0.8725,0.8737,0.8715,0.8737,1432980000.0
2008-08-21 04:00:00,0.8738,0.874,0.8715,0.8721,1181580000.0
2008-08-21 05:00:00,0.872,0.8729,0.8717,0.8725,1206720000.0
2008-08-21 06:00:00,0.8724,0.873,0.8718,0.872,1257000000.0
2008-08-21 07:00:00,0.8721,0.8732,0.8716,0.8728,1483260000.0
2008-08-21 08:00:00,0.8729,0.8755,0.8728,0.8746,1483260000.0
2008-08-21 09:00:00,0.8745,0.8746,0.8717,0.8719,1483260000.0
2008-08-21 10:00:00,0.8721,0.8727,0.8681,0.8702,1458120000.0
2008-08-21 11:00:00,0.8703,0.8705,0.865,0.8663,1432980000.0
2008-08-21 12:00:00,0.8664,0.8688,0.8654,0.8688,1483260000.0
2008-08-21 13:00:00,0.8689,0.8711,0.8682,0.87,1458120000.0
2008-08-21 14:00:00,0.8701,0.8727,0.8689,0.8709,1508400000.0
2008-08-21 15:00:00,0.8708,0.8765,0.8707,0.8763,1508400000.0
2008-08-21 16:00:00,0.8762,0.8794,0.8758,0.879,1508400000.0
2008-08-21 17:00:00,0.8791,0.8792,0.877,0.8782,1508400000.0
2008-08-21 18:00:00,0.8783,0.8787,0.8777,0.8783,1332420000.0
2008-08-21 19:00:00,0.8782,0.8791,0.8779,0.8781,1257000000.0
2008-08-21 20:00:00,0.8782,0.8789,0.8778,0.8788,1332420000.0
2008-08-21 21:00:00,0.8789,0.8796,0.8786,0.8793,1282140000.0
2008-08-21 22:00:00,0.8794,0.8808,0.8793,0.8807,1282140000.0
2008-08-21 23:00:00,0.8806,0.8812,0.8791,0.8795,1282140000.0
2008-08-22 00:00:00,0.8796,0.8803,0.8785,0.8786,1106160000.0
2008-08-22 01:00:00,0.8785,0.8793,0.8779,0.8783,1181580000.0
2008-08-22 02:00:00,0.8782,0.8787,0.8779,0.8783,1357560000.0
2008-08-22 03:00:00,0.8782,0.8784,0.8773,0.8775,1257000000.0
2008-08-22 04:00:00,0.8776,0.8779,0.8762,0.8763,1307280000.0
2008-08-22 05:00:00,0.8762,0.8775,0.8761,0.8771,1181580000.0
2008-08-22 06:00:00,0.877,0.879,0.8767,0.879,1282140000.0
2008-08-22 07:00:00,0.8789,0.8804,0.8789,0.8802,1282140000.0
2008-08-22 08:00:00,0.8801,0.8804,0.8777,0.8788,1458120000.0
2008-08-22 09:00:00,0.8787,0.879,0.8752,0.8756,1332420000.0
2008-08-22 10:00:00,0.8757,0.8764,0.8744,0.8744,1458120000.0
2008-08-22 11:00:00,0.8743,0.875,0.8737,0.874,1357560000.0
2008-08-22 12:00:00,0.8739,0.874,0.8723,0.8733,1131300000.0
2008-08-22 13:00:00,0.8735,0.8747,0.8689,0.8692,1382700000.0
2008-08-22 14:00:00,0.8693,0.8707,0.8688,0.8689,1458120000.0
2008-08-22 15:00:00,0.869,0.8712,0.8686,0.8693,1332420000.0
2008-08-22 16:00:00,0.8691,0.8705,0.8683,0.8691,1458120000.0
2008-08-22 17:00:00,0.8692,0.8692,0.8672,0.8686,1483260000.0
2008-08-22 18:00:00,0.8687,0.8697,0.8685,0.8685,1231860000.0
2008-08-22 19:00:00,0.8684,0.8685,0.8674,0.8678,980460000.0
2008-08-22 20:00:00,0.8679,0.8683,0.8648,0.8663,1332420000.0
2008-08-22 21:00:00,0.8664,0.8669,0.8663,0.8664,779340000.0
2008-08-22 22:00:00,0.8663,0.8675,0.8656,0.8664,955320000.0
2008-08-25 00:00:00,0.8674,0.8683,0.8662,0.8681,1156440000.0
2008-08-25 01:00:00,0.868,0.8689,0.8674,0.8677,1055880000.0
2008-08-25 02:00:00,0.8679,0.8683,0.8614,0.8633,1483260000.0
2008-08-25 03:00:00,0.8635,0.8643,0.8616,0.864,1483260000.0
2008-08-25 04:00:00,0.8638,0.8642,0.8632,0.864,1131300000.0
2008-08-25 05:00:00,0.8639,0.8643,0.8619,0.8622,1282140000.0
2008-08-25 06:00:00,0.8623,0.863,0.8615,0.8627,1357560000.0
2008-08-25 07:00:00,0.8626,0.8644,0.8622,0.8632,1458120000.0
2008-08-25 08:00:00,0.8631,0.8655,0.8631,0.8652,1357560000.0
2008-08-25 09:00:00,0.8651,0.8658,0.8646,0.8654,1181580000.0
2008-08-25 10:00:00,0.8653,0.8658,0.8644,0.8654,1106160000.0
2008-08-25 11:00:00,0.8653,0.8675,0.8642,0.8672,1382700000.0
2008-08-25 12:00:00,0.8673,0.8686,0.866,0.8683,1357560000.0
2008-08-25 13:00:00,0.8682,0.8683,0.8667,0.8674,1005600000.0
2008-08-25 14:00:00,0.8673,0.8689,0.8659,0.8681,1483260000.0
2008-08-25 15:00:00,0.868,0.8688,0.8668,0.8675,1483260000.0
2008-08-25 16:00:00,0.8671,0.868,0.865,0.866,1483260000.0
2008-08-25 17:00:00,0.8661,0.8678,0.8656,0.8676,1458120000.0
2008-08-25 18:00:00,0.8675,0.8677,0.8653,0.8653,1357560000.0
2008-08-25 19:00:00,0.8654,0.8655,0.8635,0.8636,1357560000.0
2008-08-25 20:00:00,0.8637,0.8643,0.863,0.8636,1030740000.0
2008-08-25 21:00:00,0.8635,0.864,0.8631,0.8634,1081020000.0
2008-08-25 22:00:00,0.8633,0.8634,0.8627,0.8627,578220000.0
2008-08-25 23:00:00,0.8628,0.864,0.8625,0.8634,1005600000.0
2008-08-26 00:00:00,0.8636,0.8646,0.8634,0.8642,1181580000.0
2008-08-26 01:00:00,0.8644,0.8645,0.8554,0.8593,1382700000.0
2008-08-26 02:00:00,0.8594,0.86,0.8575,0.8592,1483260000.0
2008-08-26 03:00:00,0.8591,0.86,0.8589,0.8596,1307280000.0
2008-08-26 04:00:00,0.8595,0.8603,0.8594,0.8597,1131300000.0
2008-08-26 05:00:00,0.8596,0.8611,0.8592,0.8594,1307280000.0
2008-08-26 06:00:00,0.8595,0.8598,0.8591,0.8594,1156440000.0
2008-08-26 07:00:00,0.8595,0.8595,0.8572,0.8579,1432980000.0
2008-08-26 08:00:00,0.8578,0.8579,0.8539,0.8564,1508400000.0
2008-08-26 09:00:00,0.8565,0.8568,0.8531,0.8562,1508400000.0
2008-08-26 10:00:00,0.8561,0.8562,0.8526,0.8537,1508400000.0
2008-08-26 11:00:00,0.8538,0.8538,0.8502,0.8513,1458120000.0
2008-08-26 12:00:00,0.8512,0.8517,0.8493,0.8514,1508400000.0
2008-08-26 13:00:00,0.8515,0.8528,0.8511,0.8514,1458120000.0
2008-08-26 14:00:00,0.8515,0.8543,0.851,0.8534,1508400000.0
2008-08-26 15:00:00,0.8533,0.8565,0.8531,0.8556,1508400000.0
2008-08-26 16:00:00,0.8557,0.8574,0.8543,0.8555,1508400000.0
2008-08-26 17:00:00,0.8556,0.8575,0.8555,0.8559,1483260000.0
2008-08-26 18:00:00,0.8558,0.856,0.8524,0.8533,1432980000.0
2008-08-26 19:00:00,0.8534,0.8547,0.8524,0.854,1156440000.0
2008-08-26 20:00:00,0.8541,0.8561,0.8533,0.8556,1081020000.0
2008-08-26 21:00:00,0.8557,0.8558,0.8544,0.8553,905040000.0
2008-08-26 22:00:00,0.8551,0.8559,0.8551,0.8557,603360000.0
2008-08-26 23:00:00,0.8556,0.8557,0.8541,0.8543,1005600000.0
2008-08-27 00:00:00,0.8541,0.8555,0.8531,0.8552,1156440000.0
2008-08-27 01:00:00,0.8553,0.8553,0.8543,0.8546,1055880000.0
2008-08-27 02:00:00,0.8547,0.8587,0.8546,0.858,1458120000.0
2008-08-27 03:00:00,0.8581,0.8588,0.856,0.8573,1458120000.0
2008-08-27 04:00:00,0.8572,0.8582,0.8568,0.8577,1282140000.0
2008-08-27 05:00:00,0.8576,0.8606,0.8575,0.86,1432980000.0
2008-08-27 06:00:00,0.8599,0.8604,0.8593,0.8596,1357560000.0
2008-08-27 07:00:00,0.8595,0.8605,0.858,0.8581,1432980000.0
2008-08-27 08:00:00,0.858,0.8605,0.8578,0.8584,1483260000.0
2008-08-27 09:00:00,0.8583,0.8607,0.8575,0.8605,1508400000.0
2008-08-27 10:00:00,0.8604,0.8611,0.8594,0.861,1458120000.0
2008-08-27 11:00:00,0.8611,0.8623,0.8601,0.8615,1382700000.0
2008-08-27 12:00:00,0.8614,0.8629,0.8611,0.8617,1382700000.0
2008-08-27 13:00:00,0.8618,0.8627,0.8603,0.8623,1458120000.0
2008-08-27 14:00:00,0.8622,0.8637,0.8609,0.8614,1508400000.0
2008-08-27 15:00:00,0.8615,0.8629,0.8602,0.8604,1483260000.0
2008-08-27 16:00:00,0.8605,0.861,0.8576,0.8581,1508400000.0
2008-08-27 17:00:00,0.858,0.8588,0.8533,0.8551,1508400000.0
2008-08-27 18:00:00,0.8552,0.856,0.8547,0.8551,1432980000.0
2008-08-27 19:00:00,0.855,0.8563,0.8546,0.8561,1407840000.0
2008-08-27 20:00:00,0.856,0.8584,0.8559,0.8571,1257000000.0
2008-08-27 21:00:00,0.8572,0.8583,0.8571,0.8583,1081020000.0
2008-08-27 22:00:00,0.8582,0.8597,0.8581,0.8587,955320000.0
2008-08-27 23:00:00,0.8588,0.8588,0.8576,0.8583,905040000.0
2008-08-28 00:00:00,0.8584,0.8586,0.858,0.858,779340000.0
2008-08-28 01:00:00,0.8581,0.8602,0.8576,0.8601,1131300000.0
2008-08-28 02:00:00,0.8602,0.8605,0.8592,0.8602,1432980000.0
2008-08-28 03:00:00,0.8601,0.8663,0.859,0.865,1483260000.0
2008-08-28 04:00:00,0.8651,0.8671,0.8651,0.8659,1432980000.0
2008-08-28 05:00:00,0.8658,0.8664,0.8652,0.8658,1156440000.0
2008-08-28 06:00:00,0.8659,0.8671,0.8658,0.8665,1407840000.0
2008-08-28 07:00:00,0.8664,0.8686,0.8662,0.8669,1508400000.0
2008-08-28 08:00:00,0.867,0.8683,0.8663,0.8675,1483260000.0
2008-08-28 09:00:00,0.8674,0.8683,0.8652,0.8663,1483260000.0
2008-08-28 10:00:00,0.8662,0.8674,0.8655,0.8659,1382700000.0
2008-08-28 11:00:00,0.8658,0.8678,0.8656,0.8659,1407840000.0
2008-08-28 12:00:00,0.866,0.867,0.8658,0.8664,1206720000.0
2008-08-28 13:00:00,0.8665,0.8681,0.866,0.8676,1382700000.0
2008-08-28 14:00:00,0.8677,0.8679,0.8635,0.8658,1508400000.0
2008-08-28 15:00:00,0.8657,0.8693,0.8655,0.8664,1483260000.0
2008-08-28 16:00:00,0.8663,0.8667,0.8632,0.8652,1458120000.0
2008-08-28 17:00:00,0.8651,0.8666,0.8615,0.8616,1508400000.0
2008-08-28 18:00:00,0.8617,0.8626,0.8606,0.8616,1458120000.0
2008-08-28 19:00:00,0.8615,0.8627,0.8596,0.8626,1231860000.0
2008-08-28 20:00:00,0.8625,0.8632,0.8602,0.8614,1407840000.0
2008-08-28 21:00:00,0.8615,0.8628,0.8606,0.8613,1156440000.0
2008-08-28 22:00:00,0.8615,0.8627,0.8604,0.8624,1055880000.0
2008-08-28 23:00:00,0.8623,0.8633,0.8617,0.8617,1055880000.0
2008-08-29 00:00:00,0.8618,0.8641,0.8612,0.8633,1106160000.0
2008-08-29 01:00:00,0.8634,0.8634,0.8615,0.8626,1307280000.0
2008-08-29 02:00:00,0.8625,0.8637,0.8624,0.8637,1307280000.0
2008-08-29 03:00:00,0.8638,0.8656,0.8632,0.8646,1407840000.0
2008-08-29 04:00:00,0.8645,0.8655,0.8636,0.8644,1257000000.0
2008-08-29 05:00:00,0.8643,0.8645,0.8632,0.8642,1106160000.0
2008-08-29 06:00:00,0.8641,0.8653,0.8638,0.8653,1257000000.0
2008-08-29 07:00:00,0.8654,0.8658,0.8638,0.8638,1181580000.0
2008-08-29 08:00:00,0.8639,0.864,0.8602,0.8605,1508400000.0
2008-08-29 09:00:00,0.8606,0.8644,0.8605,0.8642,1483260000.0
2008-08-29 10:00:00,0.8643,0.8658,0.864,0.8649,1458120000.0
2008-08-29 11:00:00,0.865,0.8651,0.8632,0.8641,1407840000.0
2008-08-29 12:00:00,0.8642,0.8644,0.8625,0.8626,1332420000.0
2008-08-29 13:00:00,0.8627,0.8637,0.8623,0.8623,1382700000.0
2008-08-29 14:00:00,0.8624,0.8641,0.8619,0.8623,1432980000.0
2008-08-29 15:00:00,0.8624,0.8634,0.8591,0.8596,1458120000.0
2008-08-29 16:00:00,0.8595,0.8614,0.8577,0.8611,1483260000.0
2008-08-29 17:00:00,0.8612,0.8613,0.8555,0.8561,1508400000.0
2008-08-29 18:00:00,0.856,0.8575,0.8558,0.8569,1382700000.0
2008-08-29 19:00:00,0.857,0.8576,0.8566,0.8574,905040000.0
2008-08-29 20:00:00,0.8573,0.8583,0.8572,0.8579,653640000.0
2008-08-29 21:00:00,0.858,0.8591,0.858,0.8586,854760000.0
2008-08-29 22:00:00,0.8585,0.8593,0.8569,0.858,1005600000.0
2008-09-01 00:00:00,0.8568,0.8573,0.8561,0.8565,1206720000.0
2008-09-01 01:00:00,0.8564,0.8577,0.8561,0.8575,1206720000.0
2008-09-01 02:00:00,0.8576,0.858,0.8544,0.8544,1382700000.0
2008-09-01 03:00:00,0.8545,0.8553,0.8528,0.8539,1508400000.0
2008-09-01 04:00:00,0.854,0.8547,0.8538,0.8544,1030740000.0
2008-09-01 05:00:00,0.8543,0.8544,0.853,0.8533,1005600000.0
2008-09-01 06:00:00,0.8534,0.854,0.8527,0.853,1206720000.0
2008-09-01 07:00:00,0.8529,0.8539,0.8529,0.8537,1332420000.0
2008-09-01 08:00:00,0.8536,0.8541,0.8531,0.8537,1357560000.0
2008-09-01 09:00:00,0.8538,0.8546,0.853,0.8533,1458120000.0
2008-09-01 10:00:00,0.8534,0.8548,0.8529,0.8542,1432980000.0
2008-09-01 11:00:00,0.8543,0.8548,0.8541,0.8542,1156440000.0
2008-09-01 12:00:00,0.8541,0.8554,0.8524,0.8527,1282140000.0
2008-09-01 13:00:00,0.8528,0.8532,0.8523,0.8525,1282140000.0
2008-09-01 14:00:00,0.8524,0.8534,0.8511,0.8511,1307280000.0
2008-09-01 15:00:00,0.8512,0.8528,0.8502,0.8508,1508400000.0
2008-09-01 16:00:00,0.8507,0.8513,0.8481,0.8486,1483260000.0
2008-09-01 17:00:00,0.8487,0.8501,0.8483,0.849,1382700000.0
2008-09-01 18:00:00,0.8492,0.8493,0.8482,0.8483,779340000.0
2008-09-01 19:00:00,0.8484,0.8502,0.8482,0.85,729060000.0
2008-09-01 20:00:00,0.8501,0.851,0.8498,0.8506,527940000.0
2008-09-01 21:00:00,0.8507,0.8511,0.8505,0.8505,351960000.0
2008-09-01 22:00:00,0.8506,0.8507,0.8502,0.8503,603360000.0
2008-09-01 23:00:00,0.8504,0.8504,0.8487,0.8488,905040000.0
2008-09-02 00:00:00,0.8487,0.8496,0.8468,0.8484,1382700000.0
2008-09-02 01:00:00,0.8485,0.8497,0.8479,0.8494,1407840000.0
2008-09-02 02:00:00,0.8495,0.8505,0.849,0.85,1458120000.0
2008-09-02 03:00:00,0.8504,0.8517,0.8488,0.8498,1257000000.0
2008-09-02 04:00:00,0.8496,0.8499,0.8485,0.8488,1156440000.0
2008-09-02 05:00:00,0.8487,0.8498,0.8486,0.8487,1156440000.0
2008-09-02 06:00:00,0.8486,0.8534,0.8482,0.8526,1458120000.0
2008-09-02 07:00:00,0.8525,0.8529,0.8459,0.8464,1508400000.0
2008-09-02 08:00:00,0.8465,0.8476,0.8397,0.8399,1508400000.0
2008-09-02 09:00:00,0.8398,0.8424,0.8347,0.8357,1483260000.0
2008-09-02 10:00:00,0.8358,0.8365,0.8308,0.8335,1508400000.0
2008-09-02 11:00:00,0.8334,0.834,0.8269,0.8296,1508400000.0
2008-09-02 12:00:00,0.8297,0.8338,0.8295,0.8336,1508400000.0
2008-09-02 13:00:00,0.8337,0.8354,0.8316,0.8352,1483260000.0
2008-09-02 14:00:00,0.8353,0.8354,0.8279,0.828,1508400000.0
2008-09-02 15:00:00,0.8281,0.8337,0.8279,0.8319,1508400000.0
2008-09-02 16:00:00,0.8316,0.8375,0.8309,0.8364,1508400000.0
2008-09-02 17:00:00,0.8363,0.8369,0.8343,0.8359,1508400000.0
2008-09-02 18:00:00,0.8358,0.8382,0.8351,0.8379,1483260000.0
2008-09-02 19:00:00,0.838,0.839,0.8376,0.8381,1282140000.0
2008-09-02 20:00:00,0.8382,0.8392,0.837,0.8375,1458120000.0
2008-09-02 21:00:00,0.8374,0.8392,0.8374,0.838,1231860000.0
2008-09-02 22:00:00,0.8381,0.8385,0.8372,0.8379,1131300000.0
2008-09-02 23:00:00,0.838,0.838,0.8366,0.8367,1081020000.0
2008-09-03 00:00:00,0.8368,0.8373,0.8352,0.8362,1055880000.0
2008-09-03 01:00:00,0.8364,0.8367,0.8312,0.8313,1458120000.0
2008-09-03 02:00:00,0.8312,0.8343,0.8311,0.8326,1483260000.0
2008-09-03 03:00:00,0.8325,0.8327,0.8295,0.832,1483260000.0
2008-09-03 04:00:00,0.8319,0.8326,0.8306,0.831,1407840000.0
2008-09-03 05:00:00,0.8311,0.832,0.8305,0.8313,1307280000.0
2008-09-03 06:00:00,0.8312,0.8313,0.8238,0.8256,1508400000.0
2008-09-03 07:00:00,0.8254,0.8269,0.8246,0.8253,1483260000.0
2008-09-03 08:00:00,0.8254,0.8305,0.8253,0.8282,1508400000.0
2008-09-03 09:00:00,0.8283,0.829,0.8253,0.8268,1458120000.0
2008-09-03 10:00:00,0.8269,0.8281,0.8233,0.8277,1508400000.0
2008-09-03 11:00:00,0.8278,0.828,0.8262,0.8275,1508400000.0
2008-09-03 12:00:00,0.8274,0.83,0.8273,0.8294,1483260000.0
2008-09-03 13:00:00,0.8293,0.83,0.8287,0.8289,1382700000.0
2008-09-03 14:00:00,0.829,0.8366,0.8289,0.8351,1458120000.0
2008-09-03 15:00:00,0.8352,0.8403,0.8343,0.8361,1508400000.0
2008-09-03 16:00:00,0.8364,0.8372,0.8317,0.8321,1508400000.0
2008-09-03 17:00:00,0.832,0.8356,0.8308,0.8351,1483260000.0
2008-09-03 18:00:00,0.835,0.8375,0.8345,0.8346,1382700000.0
2008-09-03 19:00:00,0.8347,0.8355,0.8337,0.8354,1332420000.0
2008-09-03 20:00:00,0.8353,0.837,0.8346,0.8352,1282140000.0
2008-09-03 21:00:00,0.8351,0.8361,0.8349,0.8356,1030740000.0
2008-09-03 22:00:00,0.8357,0.8362,0.8353,0.836,930180000.0
2008-09-03 23:00:00,0.8358,0.8359,0.8341,0.8354,1005600000.0
2008-09-04 00:00:00,0.8355,0.8359,0.8342,0.8346,854760000.0
2008-09-04 01:00:00,0.8345,0.8358,0.8334,0.8346,1432980000.0
2008-09-04 02:00:00,0.8347,0.8356,0.8346,0.8353,1282140000.0
2008-09-04 03:00:00,0.8352,0.8352,0.8302,0.831,1458120000.0
2008-09-04 04:00:00,0.8311,0.8341,0.8308,0.834,1357560000.0
2008-09-04 05:00:00,0.8339,0.8356,0.8334,0.8336,1357560000.0
2008-09-04 06:00:00,0.8337,0.8349,0.8323,0.8332,1458120000.0
2008-09-04 07:00:00,0.8331,0.834,0.8315,0.8336,1432980000.0
2008-09-04 08:00:00,0.8335,0.8371,0.8327,0.8352,1508400000.0
2008-09-04 09:00:00,0.8351,0.8393,0.8347,0.8387,1508400000.0
2008-09-04 10:00:00,0.8388,0.8392,0.8372,0.8376,1458120000.0
2008-09-04 11:00:00,0.8375,0.8383,0.8361,0.8366,1407840000.0
2008-09-04 12:00:00,0.8365,0.8365,0.8331,0.8341,1458120000.0
2008-09-04 13:00:00,0.834,0.837,0.8332,0.8368,1508400000.0
2008-09-04 14:00:00,0.8369,0.8372,0.8342,0.837,1483260000.0
2008-09-04 15:00:00,0.8371,0.8382,0.8353,0.8357,1458120000.0
2008-09-04 16:00:00,0.8358,0.8359,0.8313,0.8315,1508400000.0
2008-09-04 17:00:00,0.8314,0.8327,0.8288,0.8296,1508400000.0
2008-09-04 18:00:00,0.8295,0.8311,0.8292,0.8295,1458120000.0
2008-09-04 19:00:00,0.8294,0.8301,0.8276,0.8277,1307280000.0
2008-09-04 20:00:00,0.8278,0.8279,0.8224,0.8225,1432980000.0
2008-09-04 21:00:00,0.8226,0.8248,0.8221,0.8238,1332420000.0
2008-09-04 22:00:00,0.8237,0.8239,0.8215,0.8227,1407840000.0
2008-09-04 23:00:00,0.8226,0.8231,0.8133,0.8147,1483260000.0
2008-09-05 00:00:00,0.8153,0.818,0.8102,0.8176,1508400000.0
2008-09-05 01:00:00,0.818,0.8187,0.8139,0.8146,1508400000.0
2008-09-05 02:00:00,0.8145,0.8168,0.814,0.816,1508400000.0
2008-09-05 03:00:00,0.8159,0.8223,0.8144,0.8189,1483260000.0
2008-09-05 04:00:00,0.819,0.8195,0.818,0.8185,1382700000.0
2008-09-05 05:00:00,0.8184,0.8185,0.8165,0.8169,1458120000.0
2008-09-05 06:00:00,0.8168,0.8172,0.8145,0.8159,1483260000.0
2008-09-05 07:00:00,0.8158,0.8179,0.8155,0.8163,1458120000.0
2008-09-05 08:00:00,0.8162,0.8193,0.8152,0.8177,1508400000.0
2008-09-05 09:00:00,0.8176,0.8189,0.8174,0.8178,1483260000.0
2008-09-05 10:00:00,0.8177,0.8179,0.8111,0.8133,1508400000.0
2008-09-05 11:00:00,0.8134,0.8138,0.8109,0.8109,1458120000.0
2008-09-05 12:00:00,0.811,0.812,0.8062,0.8081,1508400000.0
2008-09-05 13:00:00,0.8078,0.8108,0.8067,0.8102,1508400000.0
2008-09-05 14:00:00,0.8103,0.8154,0.8029,0.8114,1508400000.0
2008-09-05 15:00:00,0.8113,0.8145,0.8096,0.813,1508400000.0
2008-09-05 16:00:00,0.8128,0.8131,0.8077,0.8078,1508400000.0
2008-09-05 17:00:00,0.808,0.8122,0.8067,0.8105,1458120000.0
2008-09-05 18:00:00,0.8106,0.8124,0.8088,0.8114,1458120000.0
2008-09-05 19:00:00,0.8115,0.8128,0.811,0.8118,1181580000.0
2008-09-05 20:00:00,0.812,0.8128,0.8114,0.8114,1231860000.0
2008-09-05 21:00:00,0.8115,0.8131,0.8113,0.8128,1106160000.0
2008-09-05 22:00:00,0.8127,0.8163,0.8112,0.8158,1282140000.0
2008-09-08 00:00:00,0.833,0.8332,0.826,0.8284,1508400000.0
2008-09-08 01:00:00,0.8283,0.8299,0.8267,0.8285,1508400000.0
2008-09-08 02:00:00,0.8284,0.8325,0.8274,0.8276,1508400000.0
2008-09-08 03:00:00,0.8277,0.8308,0.8254,0.8307,1508400000.0
2008-09-08 04:00:00,0.8308,0.8323,0.8292,0.8315,1458120000.0
2008-09-08 05:00:00,0.8316,0.8326,0.8306,0.8307,1483260000.0
2008-09-08 06:00:00,0.8306,0.832,0.8299,0.832,1282140000.0
2008-09-08 07:00:00,0.8319,0.8353,0.8302,0.8349,1432980000.0
2008-09-08 08:00:00,0.8348,0.8348,0.8294,0.8304,1508400000.0
2008-09-08 09:00:00,0.8305,0.8329,0.8285,0.8293,1483260000.0
2008-09-08 10:00:00,0.8294,0.8298,0.8237,0.8246,1508400000.0
2008-09-08 11:00:00,0.8247,0.8253,0.8204,0.8216,1508400000.0
2008-09-08 12:00:00,0.8215,0.8219,0.8142,0.8182,1508400000.0
2008-09-08 13:00:00,0.8183,0.8202,0.8173,0.8197,1458120000.0
2008-09-08 14:00:00,0.8198,0.8232,0.8185,0.8232,1483260000.0
2008-09-08 15:00:00,0.8233,0.8245,0.8175,0.8176,1508400000.0
2008-09-08 16:00:00,0.8175,0.8211,0.817,0.8208,1508400000.0
2008-09-08 17:00:00,0.8209,0.8215,0.8142,0.8142,1508400000.0
2008-09-08 18:00:00,0.814,0.8149,0.8122,0.8141,1483260000.0
2008-09-08 19:00:00,0.8142,0.8142,0.8076,0.809,1458120000.0
2008-09-08 20:00:00,0.8088,0.8125,0.8086,0.8122,1382700000.0
2008-09-08 21:00:00,0.8123,0.8174,0.8123,0.8173,1382700000.0
2008-09-08 22:00:00,0.8172,0.8185,0.8161,0.8163,1257000000.0
2008-09-08 23:00:00,0.8162,0.8165,0.8141,0.8146,1131300000.0
2008-09-09 00:00:00,0.8148,0.8165,0.8132,0.8165,1432980000.0
2008-09-09 01:00:00,0.8166,0.8171,0.8148,0.816,1357560000.0
2008-09-09 02:00:00,0.8162,0.8167,0.8103,0.8119,1458120000.0
2008-09-09 03:00:00,0.8121,0.8125,0.8075,0.8095,1508400000.0
2008-09-09 04:00:00,0.8094,0.8098,0.8022,0.8036,1458120000.0
2008-09-09 05:00:00,0.8034,0.8093,0.8033,0.8074,1508400000.0
2008-09-09 06:00:00,0.8075,0.8082,0.8047,0.8052,1483260000.0
2008-09-09 07:00:00,0.8053,0.8059,0.8033,0.805,1483260000.0
2008-09-09 08:00:00,0.8049,0.8126,0.8047,0.8112,1508400000.0
2008-09-09 09:00:00,0.8111,0.8116,0.8056,0.808,1508400000.0
2008-09-09 10:00:00,0.8081,0.8124,0.8066,0.8117,1483260000.0
2008-09-09 11:00:00,0.8119,0.8174,0.8116,0.8145,1508400000.0
2008-09-09 12:00:00,0.8146,0.8176,0.8134,0.8137,1483260000.0
2008-09-09 13:00:00,0.8138,0.8141,0.8108,0.8125,1483260000.0
2008-09-09 14:00:00,0.8124,0.8138,0.8081,0.809,1458120000.0
2008-09-09 15:00:00,0.8091,0.8101,0.8054,0.8085,1508400000.0
2008-09-09 16:00:00,0.8086,0.8104,0.8056,0.8083,1508400000.0
2008-09-09 17:00:00,0.8082,0.8098,0.8062,0.808,1483260000.0
2008-09-09 18:00:00,0.8081,0.8128,0.8074,0.8113,1508400000.0
2008-09-09 19:00:00,0.8112,0.8124,0.808,0.8082,1407840000.0
2008-09-09 20:00:00,0.8083,0.8095,0.8061,0.8061,1458120000.0
2008-09-09 21:00:00,0.8062,0.8062,0.8014,0.8014,1483260000.0
2008-09-09 22:00:00,0.8009,0.8031,0.8004,0.8023,1508400000.0
2008-09-09 23:00:00,0.8022,0.8022,0.7982,0.799,1432980000.0
2008-09-10 00:00:00,0.7991,0.8052,0.7981,0.805,1432980000.0
2008-09-10 01:00:00,0.8051,0.8051,0.8003,0.8012,1432980000.0
2008-09-10 02:00:00,0.8013,0.8032,0.7986,0.8023,1357560000.0
2008-09-10 03:00:00,0.8022,0.8055,0.8016,0.8046,1357560000.0
2008-09-10 04:00:00,0.8045,0.8049,0.8036,0.8047,1332420000.0
2008-09-10 05:00:00,0.8049,0.8068,0.8047,0.8061,1483260000.0
2008-09-10 06:00:00,0.8062,0.8078,0.8045,0.8056,1307280000.0
2008-09-10 07:00:00,0.8054,0.8098,0.8052,0.8064,1483260000.0
2008-09-10 08:00:00,0.8063,0.8096,0.8041,0.8072,1508400000.0
2008-09-10 09:00:00,0.8073,0.8078,0.8054,0.8072,1432980000.0
2008-09-10 10:00:00,0.8073,0.8078,0.8058,0.8071,1432980000.0
2008-09-10 11:00:00,0.8072,0.8087,0.8035,0.8061,1483260000.0
2008-09-10 12:00:00,0.8062,0.8066,0.8027,0.8043,1432980000.0
2008-09-10 13:00:00,0.8044,0.8072,0.8037,0.8044,1508400000.0
2008-09-10 14:00:00,0.8045,0.8092,0.8014,0.8085,1508400000.0
2008-09-10 15:00:00,0.8086,0.813,0.8082,0.8093,1508400000.0
2008-09-10 16:00:00,0.8094,0.811,0.8027,0.8057,1483260000.0
2008-09-10 17:00:00,0.8056,0.8073,0.8032,0.8034,1508400000.0
2008-09-10 18:00:00,0.8035,0.8069,0.8034,0.8064,1483260000.0
2008-09-10 19:00:00,0.8065,0.8075,0.8046,0.8055,1458120000.0
2008-09-10 20:00:00,0.8056,0.8056,0.8028,0.8032,1508400000.0
2008-09-10 21:00:00,0.8031,0.8045,0.8022,0.8023,1432980000.0
2008-09-10 22:00:00,0.8022,0.8033,0.8007,0.8012,1432980000.0
2008-09-10 23:00:00,0.801,0.802,0.7943,0.7962,1508400000.0
2008-09-11 00:00:00,0.7963,0.7987,0.7963,0.7985,1432980000.0
2008-09-11 01:00:00,0.7984,0.7986,0.7953,0.7973,1307280000.0
2008-09-11 02:00:00,0.7972,0.7979,0.7957,0.7965,1332420000.0
2008-09-11 03:00:00,0.7966,0.8019,0.7956,0.8007,1458120000.0
2008-09-11 04:00:00,0.801,0.8014,0.7996,0.8004,1206720000.0
2008-09-11 05:00:00,0.8005,0.8006,0.7963,0.7972,1483260000.0
2008-09-11 06:00:00,0.7973,0.7985,0.7967,0.7973,1407840000.0
2008-09-11 07:00:00,0.7974,0.7981,0.7958,0.7961,1407840000.0
2008-09-11 08:00:00,0.7962,0.7984,0.795,0.7951,1508400000.0
2008-09-11 09:00:00,0.7952,0.7967,0.7927,0.794,1483260000.0
2008-09-11 10:00:00,0.7939,0.7945,0.7903,0.792,1508400000.0
2008-09-11 11:00:00,0.7919,0.7937,0.79,0.7916,1508400000.0
2008-09-11 12:00:00,0.792,0.7951,0.7916,0.7951,1483260000.0
2008-09-11 13:00:00,0.7952,0.7953,0.7936,0.7952,1483260000.0
2008-09-11 14:00:00,0.7951,0.7981,0.7931,0.794,1483260000.0
2008-09-11 15:00:00,0.7939,0.7956,0.7917,0.7926,1508400000.0
2008-09-11 16:00:00,0.7925,0.7945,0.7911,0.7937,1508400000.0
2008-09-11 17:00:00,0.7938,0.7981,0.7922,0.7977,1508400000.0
2008-09-11 18:00:00,0.7976,0.7991,0.7947,0.7961,1357560000.0
2008-09-11 19:00:00,0.7962,0.7999,0.795,0.7994,1407840000.0
2008-09-11 20:00:00,0.7995,0.8012,0.7981,0.8,1407840000.0
2008-09-11 21:00:00,0.8001,0.8013,0.7986,0.8009,1106160000.0
2008-09-11 22:00:00,0.801,0.8074,0.8004,0.8072,1407840000.0
2008-09-11 23:00:00,0.8073,0.8097,0.8063,0.8072,1458120000.0
2008-09-12 00:00:00,0.807,0.807,0.8009,0.8023,1483260000.0
2008-09-12 01:00:00,0.8019,0.8054,0.8011,0.8039,1407840000.0
2008-09-12 02:00:00,0.804,0.8054,0.8017,0.8025,1382700000.0
2008-09-12 03:00:00,0.8024,0.8031,0.8007,0.8023,1357560000.0
2008-09-12 04:00:00,0.8024,0.8034,0.8022,0.8023,1282140000.0
2008-09-12 05:00:00,0.8022,0.803,0.802,0.8026,1131300000.0
2008-09-12 06:00:00,0.8025,0.8036,0.8021,0.8027,1030740000.0
2008-09-12 07:00:00,0.8029,0.8055,0.8022,0.8047,1432980000.0
2008-09-12 08:00:00,0.8046,0.8068,0.8036,0.8063,1508400000.0
2008-09-12 09:00:00,0.8062,0.8092,0.8059,0.807,1483260000.0
2008-09-12 10:00:00,0.8071,0.8123,0.8071,0.8111,1508400000.0
2008-09-12 11:00:00,0.811,0.8116,0.8077,0.8084,1508400000.0
2008-09-12 12:00:00,0.8083,0.8115,0.8071,0.8078,1483260000.0
2008-09-12 13:00:00,0.8077,0.8089,0.8046,0.8063,1483260000.0
2008-09-12 14:00:00,0.8062,0.8111,0.8058,0.8108,1508400000.0
2008-09-12 15:00:00,0.8109,0.8111,0.8085,0.8085,1508400000.0
2008-09-12 16:00:00,0.8084,0.8173,0.8081,0.8173,1508400000.0
2008-09-12 17:00:00,0.8174,0.8183,0.8138,0.8168,1508400000.0
2008-09-12 18:00:00,0.8167,0.8193,0.8143,0.8175,1483260000.0
2008-09-12 19:00:00,0.8174,0.8196,0.8174,0.8191,1458120000.0
2008-09-12 20:00:00,0.8192,0.822,0.8191,0.8216,1407840000.0
2008-09-12 21:00:00,0.8215,0.8233,0.8215,0.8227,1382700000.0
2008-09-12 22:00:00,0.8226,0.8241,0.8224,0.8236,1483260000.0
2008-09-15 00:00:00,0.8185,0.8193,0.8168,0.8189,1257000000.0
2008-09-15 01:00:00,0.8188,0.8214,0.8188,0.8205,1382700000.0
2008-09-15 02:00:00,0.8204,0.8224,0.82,0.8222,1432980000.0
2008-09-15 03:00:00,0.8221,0.8224,0.8206,0.8216,1458120000.0
2008-09-15 04:00:00,0.8215,0.8245,0.8213,0.8237,1458120000.0
2008-09-15 05:00:00,0.8238,0.8253,0.8221,0.8221,1458120000.0
2008-09-15 06:00:00,0.8222,0.8227,0.8204,0.8217,1483260000.0
2008-09-15 07:00:00,0.8216,0.8262,0.8208,0.8258,1307280000.0
2008-09-15 08:00:00,0.8257,0.8257,0.8172,0.8178,1508400000.0
2008-09-15 09:00:00,0.8179,0.8188,0.8154,0.8187,1483260000.0
2008-09-15 10:00:00,0.8186,0.8191,0.8122,0.8134,1483260000.0
2008-09-15 11:00:00,0.8133,0.8173,0.8092,0.8104,1483260000.0
2008-09-15 12:00:00,0.8105,0.8124,0.8055,0.8062,1483260000.0
2008-09-15 13:00:00,0.8063,0.8065,0.8011,0.8035,1483260000.0
2008-09-15 14:00:00,0.8036,0.8104,0.8019,0.8098,1483260000.0
2008-09-15 15:00:00,0.81,0.8124,0.8058,0.8071,1508400000.0
2008-09-15 16:00:00,0.8072,0.8106,0.8055,0.81,1508400000.0
2008-09-15 17:00:00,0.8099,0.8122,0.8065,0.8083,1508400000.0
2008-09-15 18:00:00,0.8082,0.8096,0.8063,0.8068,1508400000.0
2008-09-15 19:00:00,0.8067,0.8072,0.804,0.8045,1483260000.0
2008-09-15 20:00:00,0.8046,0.8063,0.8037,0.8046,1508400000.0
2008-09-15 21:00:00,0.8044,0.8093,0.8038,0.8078,1407840000.0
2008-09-15 22:00:00,0.8076,0.8078,0.8053,0.8066,1432980000.0
2008-09-15 23:00:00,0.8064,0.8074,0.8046,0.8057,1332420000.0
2008-09-16 00:00:00,0.8058,0.8058,0.7961,0.7971,1407840000.0
2008-09-16 01:00:00,0.797,0.8,0.7953,0.7977,1483260000.0
2008-09-16 02:00:00,0.7976,0.8,0.7921,0.7936,1508400000.0
2008-09-16 03:00:00,0.7935,0.7966,0.7932,0.7943,1483260000.0
2008-09-16 04:00:00,0.7944,0.7944,0.7885,0.7899,1508400000.0
2008-09-16 05:00:00,0.79,0.7908,0.7876,0.7876,1483260000.0
2008-09-16 06:00:00,0.7875,0.7905,0.7875,0.7897,1483260000.0
2008-09-16 07:00:00,0.7898,0.7905,0.7883,0.7904,1458120000.0
2008-09-16 08:00:00,0.7905,0.7912,0.7883,0.7895,1508400000.0
2008-09-16 09:00:00,0.7896,0.7899,0.7852,0.7871,1508400000.0
2008-09-16 10:00:00,0.787,0.7882,0.7852,0.7872,1508400000.0
2008-09-16 11:00:00,0.7873,0.7921,0.787,0.7908,1508400000.0
2008-09-16 12:00:00,0.7909,0.7934,0.7889,0.7906,1483260000.0
2008-09-16 13:00:00,0.7908,0.7927,0.7895,0.7914,1483260000.0
2008-09-16 14:00:00,0.7915,0.7953,0.79,0.7927,1508400000.0
2008-09-16 15:00:00,0.793,0.794,0.7908,0.7936,1508400000.0
2008-09-16 16:00:00,0.7937,0.7947,0.7885,0.7886,1508400000.0
2008-09-16 17:00:00,0.7887,0.7941,0.7881,0.7939,1483260000.0
2008-09-16 18:00:00,0.7937,0.7956,0.7902,0.7945,1483260000.0
2008-09-16 19:00:00,0.7944,0.7953,0.7931,0.794,1483260000.0
2008-09-16 20:00:00,0.7941,0.798,0.7854,0.7973,1458120000.0
2008-09-16 21:00:00,0.7972,0.8012,0.7962,0.7992,1483260000.0
2008-09-16 22:00:00,0.799,0.804,0.7987,0.8002,1508400000.0
2008-09-16 23:00:00,0.8004,0.8017,0.7921,0.7956,1407840000.0
2008-09-17 00:00:00,0.7959,0.7959,0.7909,0.7952,1307280000.0
2008-09-17 01:00:00,0.7953,0.803,0.7953,0.8023,1432980000.0
2008-09-17 02:00:00,0.8022,0.8074,0.8021,0.8047,1483260000.0
2008-09-17 03:00:00,0.8046,0.8063,0.8031,0.8033,1432980000.0
2008-09-17 04:00:00,0.8034,0.8045,0.801,0.8011,1307280000.0
2008-09-17 05:00:00,0.8012,0.8013,0.7936,0.7946,1508400000.0
2008-09-17 06:00:00,0.7947,0.7971,0.7935,0.797,1508400000.0
2008-09-17 07:00:00,0.7969,0.7995,0.7951,0.7987,1458120000.0
2008-09-17 08:00:00,0.7989,0.8023,0.7982,0.801,1508400000.0
2008-09-17 09:00:00,0.8011,0.8029,0.7943,0.7965,1508400000.0
2008-09-17 10:00:00,0.7964,0.7995,0.7941,0.7952,1508400000.0
2008-09-17 11:00:00,0.7953,0.797,0.7924,0.7946,1508400000.0
2008-09-17 12:00:00,0.7947,0.7952,0.7921,0.7934,1508400000.0
2008-09-17 13:00:00,0.7935,0.7955,0.7929,0.7947,1483260000.0
2008-09-17 14:00:00,0.7946,0.7967,0.7905,0.7924,1508400000.0
2008-09-17 15:00:00,0.7923,0.793,0.7856,0.7888,1508400000.0
2008-09-17 16:00:00,0.7887,0.7914,0.7844,0.7858,1508400000.0
2008-09-17 17:00:00,0.7859,0.7879,0.7824,0.7829,1508400000.0
2008-09-17 18:00:00,0.783,0.7848,0.7802,0.7841,1508400000.0
2008-09-17 19:00:00,0.784,0.7942,0.784,0.793,1508400000.0
2008-09-17 20:00:00,0.7932,0.8025,0.7929,0.8015,1508400000.0
2008-09-17 21:00:00,0.8016,0.8021,0.7937,0.7939,1483260000.0
2008-09-17 22:00:00,0.794,0.796,0.7896,0.7906,1382700000.0
2008-09-17 23:00:00,0.7905,0.7906,0.7834,0.7861,1432980000.0
2008-09-18 00:00:00,0.7862,0.7912,0.7862,0.7901,1432980000.0
2008-09-18 01:00:00,0.79,0.7912,0.7883,0.7896,1407840000.0
2008-09-18 02:00:00,0.7894,0.7967,0.7893,0.7939,1508400000.0
2008-09-18 03:00:00,0.7938,0.7941,0.7918,0.7924,1483260000.0
2008-09-18 04:00:00,0.7925,0.7932,0.7864,0.7905,1483260000.0
2008-09-18 05:00:00,0.7906,0.7941,0.7901,0.7912,1458120000.0
2008-09-18 06:00:00,0.791,0.7932,0.7895,0.7921,1458120000.0
2008-09-18 07:00:00,0.7918,0.7952,0.7917,0.7931,1458120000.0
2008-09-18 08:00:00,0.793,0.8006,0.7929,0.7977,1483260000.0
2008-09-18 09:00:00,0.7982,0.8032,0.7955,0.8027,1508400000.0
2008-09-18 10:00:00,0.8029,0.8056,0.8016,0.8031,1508400000.0
2008-09-18 11:00:00,0.803,0.8069,0.8006,0.8062,1508400000.0
2008-09-18 12:00:00,0.8061,0.8097,0.8045,0.8088,1483260000.0
2008-09-18 13:00:00,0.8087,0.809,0.8062,0.8075,1508400000.0
2008-09-18 14:00:00,0.8076,0.8094,0.805,0.8053,1508400000.0
2008-09-18 15:00:00,0.8054,0.8077,0.8029,0.8054,1508400000.0
2008-09-18 16:00:00,0.8056,0.8067,0.7976,0.798,1508400000.0
2008-09-18 17:00:00,0.7982,0.8,0.7947,0.7986,1508400000.0
2008-09-18 18:00:00,0.7987,0.7996,0.7944,0.7987,1508400000.0
2008-09-18 19:00:00,0.7988,0.8005,0.7968,0.7994,1508400000.0
2008-09-18 20:00:00,0.7995,0.7999,0.7969,0.7982,1458120000.0
2008-09-18 21:00:00,0.7983,0.8016,0.7969,0.7995,1432980000.0
2008-09-18 22:00:00,0.7999,0.805,0.7999,0.8047,1332420000.0
2008-09-18 23:00:00,0.8046,0.805,0.8015,0.8036,1332420000.0
2008-09-19 00:00:00,0.8039,0.8039,0.8017,0.8019,1231860000.0
2008-09-19 01:00:00,0.8018,0.8047,0.8017,0.8046,1483260000.0
2008-09-19 02:00:00,0.8045,0.8045,0.8011,0.8032,1508400000.0
2008-09-19 03:00:00,0.8031,0.8092,0.8026,0.8074,1458120000.0
2008-09-19 04:00:00,0.8075,0.8097,0.8051,0.8058,1508400000.0
2008-09-19 05:00:00,0.8059,0.8137,0.8058,0.8126,1508400000.0
2008-09-19 06:00:00,0.8125,0.813,0.8068,0.8091,1483260000.0
2008-09-19 07:00:00,0.8093,0.814,0.8078,0.8125,1458120000.0
2008-09-19 08:00:00,0.8126,0.8134,0.8098,0.8113,1508400000.0
2008-09-19 09:00:00,0.811,0.8139,0.8088,0.8125,1508400000.0
2008-09-19 10:00:00,0.8123,0.8126,0.8079,0.8087,1508400000.0
2008-09-19 11:00:00,0.8088,0.81,0.8057,0.8078,1508400000.0
2008-09-19 12:00:00,0.8081,0.8092,0.8067,0.8079,1508400000.0
2008-09-19 13:00:00,0.808,0.8117,0.808,0.8109,1508400000.0
2008-09-19 14:00:00,0.8108,0.8222,0.8105,0.822,1508400000.0
2008-09-19 15:00:00,0.8221,0.8277,0.8186,0.8217,1508400000.0
2008-09-19 16:00:00,0.8216,0.8253,0.8209,0.8243,1508400000.0
2008-09-19 17:00:00,0.8244,0.8325,0.8244,0.8286,1508400000.0
2008-09-19 18:00:00,0.8285,0.8328,0.8272,0.8288,1508400000.0
2008-09-19 19:00:00,0.8287,0.8309,0.8269,0.8293,1458120000.0
2008-09-19 20:00:00,0.8294,0.8323,0.8284,0.832,1407840000.0
2008-09-19 21:00:00,0.8318,0.8358,0.8296,0.8352,1483260000.0
2008-09-19 22:00:00,0.835,0.8361,0.8337,0.8338,1458120000.0
2008-09-22 00:00:00,0.8366,0.8373,0.8284,0.8294,1432980000.0
2008-09-22 01:00:00,0.8291,0.8316,0.8288,0.831,1483260000.0
2008-09-22 02:00:00,0.8309,0.8337,0.8302,0.831,1432980000.0
2008-09-22 03:00:00,0.8311,0.8316,0.8283,0.8301,1508400000.0
2008-09-22 04:00:00,0.8302,0.8324,0.8299,0.8316,1282140000.0
2008-09-22 05:00:00,0.8315,0.8335,0.8315,0.832,1307280000.0
2008-09-22 06:00:00,0.8321,0.8328,0.8297,0.8299,1307280000.0
2008-09-22 07:00:00,0.83,0.8328,0.8291,0.8315,1508400000.0
2008-09-22 08:00:00,0.8314,0.8318,0.8286,0.8316,1508400000.0
2008-09-22 09:00:00,0.8317,0.8334,0.8306,0.8324,1508400000.0
2008-09-22 10:00:00,0.8323,0.8369,0.8321,0.8366,1483260000.0
2008-09-22 11:00:00,0.8367,0.8367,0.8337,0.8349,1508400000.0
2008-09-22 12:00:00,0.8348,0.8381,0.8345,0.8346,1508400000.0
2008-09-22 13:00:00,0.8347,0.8383,0.8334,0.8368,1483260000.0
2008-09-22 14:00:00,0.8369,0.8382,0.8322,0.8378,1483260000.0
2008-09-22 15:00:00,0.8377,0.8408,0.8374,0.8379,1508400000.0
2008-09-22 16:00:00,0.8381,0.8461,0.8364,0.8447,1508400000.0
2008-09-22 17:00:00,0.8448,0.8459,0.8422,0.844,1508400000.0
2008-09-22 18:00:00,0.8441,0.8441,0.8418,0.8435,1508400000.0
2008-09-22 19:00:00,0.8436,0.8504,0.8432,0.8503,1458120000.0
2008-09-22 20:00:00,0.8504,0.8519,0.8485,0.8515,1030740000.0
2008-09-22 21:00:00,0.8516,0.8518,0.8482,0.8483,1458120000.0
2008-09-22 22:00:00,0.8484,0.849,0.8433,0.8441,1458120000.0
2008-09-22 23:00:00,0.8439,0.8444,0.8425,0.8435,1231860000.0
2008-09-23 00:00:00,0.8436,0.8456,0.8435,0.845,1307280000.0
2008-09-23 01:00:00,0.8451,0.8455,0.8432,0.8446,1382700000.0
2008-09-23 02:00:00,0.8447,0.8468,0.8443,0.8465,1458120000.0
2008-09-23 03:00:00,0.8464,0.8464,0.8403,0.8411,1508400000.0
2008-09-23 04:00:00,0.8412,0.8423,0.8404,0.841,1508400000.0
2008-09-23 05:00:00,0.8409,0.841,0.8358,0.8382,1407840000.0
2008-09-23 06:00:00,0.8381,0.8416,0.838,0.8406,1382700000.0
2008-09-23 07:00:00,0.8407,0.8432,0.8388,0.843,1432980000.0
2008-09-23 08:00:00,0.8429,0.8431,0.8396,0.8403,1508400000.0
2008-09-23 09:00:00,0.8404,0.8433,0.838,0.8417,1508400000.0
2008-09-23 10:00:00,0.8418,0.8424,0.8397,0.8416,1508400000.0
2008-09-23 11:00:00,0.8415,0.8447,0.8387,0.8445,1508400000.0
2008-09-23 12:00:00,0.8444,0.8457,0.8431,0.8439,1508400000.0
2008-09-23 13:00:00,0.844,0.8443,0.8409,0.8436,1508400000.0
2008-09-23 14:00:00,0.8435,0.8437,0.84,0.8402,1483260000.0
2008-09-23 15:00:00,0.84,0.8444,0.839,0.8428,1508400000.0
2008-09-23 16:00:00,0.8426,0.8433,0.8371,0.84,1508400000.0
2008-09-23 17:00:00,0.8401,0.8416,0.8356,0.8376,1508400000.0
2008-09-23 18:00:00,0.8377,0.8393,0.8322,0.8328,1432980000.0
2008-09-23 19:00:00,0.8327,0.8327,0.8279,0.8304,1508400000.0
2008-09-23 20:00:00,0.8305,0.8382,0.8304,0.8378,1508400000.0
2008-09-23 21:00:00,0.8379,0.8395,0.8358,0.8369,1508400000.0
2008-09-23 22:00:00,0.8368,0.8375,0.8323,0.8328,1432980000.0
2008-09-23 23:00:00,0.8327,0.8342,0.8289,0.8342,1458120000.0
2008-09-24 00:00:00,0.834,0.8395,0.8332,0.8395,1508400000.0
2008-09-24 01:00:00,0.8396,0.8397,0.8341,0.8347,1483260000.0
2008-09-24 02:00:00,0.8346,0.8366,0.8323,0.8327,1508400000.0
2008-09-24 03:00:00,0.8328,0.8352,0.8315,0.8346,1508400000.0
2008-09-24 04:00:00,0.8345,0.8346,0.8328,0.8334,1483260000.0
2008-09-24 05:00:00,0.8333,0.8352,0.8329,0.8345,1357560000.0
2008-09-24 06:00:00,0.8342,0.8348,0.8332,0.8339,1432980000.0
2008-09-24 07:00:00,0.8338,0.8367,0.8338,0.8362,1483260000.0
2008-09-24 08:00:00,0.8363,0.8384,0.8342,0.838,1508400000.0
2008-09-24 09:00:00,0.8383,0.8387,0.8358,0.8369,1508400000.0
2008-09-24 10:00:00,0.837,0.8392,0.8366,0.8387,1508400000.0
2008-09-24 11:00:00,0.8386,0.8394,0.8365,0.8383,1483260000.0
2008-09-24 12:00:00,0.8382,0.8386,0.8369,0.8379,1483260000.0
2008-09-24 13:00:00,0.838,0.8387,0.8369,0.8372,1432980000.0
2008-09-24 14:00:00,0.8373,0.8425,0.8356,0.842,1508400000.0
2008-09-24 15:00:00,0.8419,0.8428,0.838,0.8409,1508400000.0
2008-09-24 16:00:00,0.841,0.8421,0.8366,0.838,1508400000.0
2008-09-24 17:00:00,0.8381,0.8388,0.8346,0.8364,1508400000.0
2008-09-24 18:00:00,0.8365,0.837,0.8323,0.8342,1458120000.0
2008-09-24 19:00:00,0.8341,0.8379,0.8337,0.8374,1432980000.0
2008-09-24 20:00:00,0.8376,0.8389,0.8362,0.8368,1382700000.0
2008-09-24 21:00:00,0.837,0.8374,0.8323,0.8336,1357560000.0
2008-09-24 22:00:00,0.8335,0.8354,0.833,0.8342,1131300000.0
2008-09-24 23:00:00,0.8345,0.8347,0.8328,0.8334,905040000.0
2008-09-25 00:00:00,0.8337,0.8337,0.8331,0.8336,854760000.0
2008-09-25 01:00:00,0.8337,0.8352,0.8334,0.8347,1181580000.0
2008-09-25 02:00:00,0.8348,0.8352,0.8334,0.8344,1282140000.0
2008-09-25 03:00:00,0.8345,0.8397,0.8344,0.8393,1508400000.0
2008-09-25 04:00:00,0.8392,0.8413,0.8374,0.8407,1458120000.0
2008-09-25 05:00:00,0.8408,0.8418,0.8393,0.8394,1432980000.0
2008-09-25 06:00:00,0.8395,0.8398,0.8378,0.8384,1332420000.0
2008-09-25 07:00:00,0.8385,0.8395,0.8371,0.8371,1407840000.0
2008-09-25 08:00:00,0.837,0.8397,0.8368,0.839,1508400000.0
2008-09-25 09:00:00,0.8389,0.8397,0.8377,0.838,1508400000.0
2008-09-25 10:00:00,0.8381,0.8401,0.8368,0.8396,1483260000.0
2008-09-25 11:00:00,0.8397,0.8415,0.8382,0.8394,1483260000.0
2008-09-25 12:00:00,0.8395,0.8397,0.8351,0.8356,1483260000.0
2008-09-25 13:00:00,0.8355,0.8376,0.835,0.8376,1508400000.0
2008-09-25 14:00:00,0.8377,0.8425,0.8377,0.8391,1508400000.0
2008-09-25 15:00:00,0.839,0.8416,0.8369,0.8388,1432980000.0
2008-09-25 16:00:00,0.8387,0.8401,0.8337,0.8359,1483260000.0
2008-09-25 17:00:00,0.836,0.8366,0.8344,0.8357,1508400000.0
2008-09-25 18:00:00,0.8358,0.8377,0.8327,0.8327,1407840000.0
2008-09-25 19:00:00,0.8326,0.8365,0.8318,0.835,1432980000.0
2008-09-25 20:00:00,0.8351,0.8367,0.8326,0.8363,1382700000.0
2008-09-25 21:00:00,0.8365,0.8373,0.8347,0.8352,1282140000.0
2008-09-25 22:00:00,0.8354,0.8367,0.8347,0.8352,1206720000.0
2008-09-25 23:00:00,0.8351,0.8357,0.8331,0.8344,1055880000.0
2008-09-26 00:00:00,0.8345,0.8367,0.8341,0.8366,854760000.0
2008-09-26 01:00:00,0.8367,0.8373,0.8352,0.8369,1407840000.0
2008-09-26 02:00:00,0.837,0.8376,0.8358,0.8375,1458120000.0
2008-09-26 03:00:00,0.8376,0.8377,0.836,0.8367,1382700000.0
2008-09-26 04:00:00,0.8366,0.8368,0.8355,0.8363,1332420000.0
2008-09-26 05:00:00,0.8362,0.8364,0.8352,0.8356,1257000000.0
2008-09-26 06:00:00,0.8357,0.8358,0.8325,0.8342,1432980000.0
2008-09-26 07:00:00,0.8341,0.8343,0.8297,0.8312,1508400000.0
2008-09-26 08:00:00,0.8311,0.8333,0.8292,0.8315,1508400000.0
2008-09-26 09:00:00,0.8316,0.832,0.8239,0.8257,1508400000.0
2008-09-26 10:00:00,0.8256,0.8292,0.8254,0.8281,1483260000.0
2008-09-26 11:00:00,0.8279,0.8301,0.8262,0.8296,1508400000.0
2008-09-26 12:00:00,0.8297,0.83,0.8267,0.8273,1483260000.0
2008-09-26 13:00:00,0.8272,0.8301,0.8268,0.83,1508400000.0
2008-09-26 14:00:00,0.8301,0.8314,0.8283,0.8298,1483260000.0
2008-09-26 15:00:00,0.8297,0.8343,0.8293,0.8334,1508400000.0
2008-09-26 16:00:00,0.8335,0.8348,0.8294,0.8298,1508400000.0
2008-09-26 17:00:00,0.8297,0.8306,0.8273,0.829,1508400000.0
2008-09-26 18:00:00,0.8291,0.8324,0.8291,0.8319,1508400000.0
2008-09-26 19:00:00,0.8318,0.8325,0.8304,0.8311,1407840000.0
2008-09-26 20:00:00,0.831,0.8316,0.8304,0.8304,1282140000.0
2008-09-26 21:00:00,0.8305,0.8314,0.8299,0.8306,1055880000.0
2008-09-26 22:00:00,0.8305,0.8316,0.8301,0.8309,1181580000.0
2008-09-29 00:00:00,0.8275,0.8306,0.8275,0.8295,1081020000.0
2008-09-29 01:00:00,0.8296,0.833,0.8296,0.8328,1257000000.0
2008-09-29 02:00:00,0.8327,0.8329,0.829,0.8325,1432980000.0
2008-09-29 03:00:00,0.8324,0.8324,0.8295,0.8306,1407840000.0
2008-09-29 04:00:00,0.8305,0.8308,0.829,0.8296,1307280000.0
2008-09-29 05:00:00,0.8295,0.8313,0.8285,0.8296,1206720000.0
2008-09-29 06:00:00,0.8295,0.8296,0.8282,0.8286,1282140000.0
2008-09-29 07:00:00,0.8287,0.8289,0.8269,0.8278,1458120000.0
2008-09-29 08:00:00,0.8279,0.8281,0.8211,0.8219,1508400000.0
2008-09-29 09:00:00,0.822,0.8223,0.8161,0.8168,1508400000.0
2008-09-29 10:00:00,0.817,0.8197,0.8168,0.8186,1432980000.0
2008-09-29 11:00:00,0.8187,0.8207,0.8138,0.8157,1432980000.0
2008-09-29 12:00:00,0.8156,0.8163,0.8138,0.8148,1407840000.0
2008-09-29 13:00:00,0.815,0.8158,0.8137,0.8143,1483260000.0
2008-09-29 14:00:00,0.8142,0.8156,0.8108,0.8128,1508400000.0
2008-09-29 15:00:00,0.8133,0.8145,0.8125,0.8136,1508400000.0
2008-09-29 16:00:00,0.8135,0.8171,0.8135,0.8146,1508400000.0
2008-09-29 17:00:00,0.8145,0.8158,0.8122,0.8124,1508400000.0
2008-09-29 18:00:00,0.8123,0.815,0.8116,0.8127,1458120000.0
2008-09-29 19:00:00,0.8126,0.8137,0.8072,0.8121,1508400000.0
2008-09-29 20:00:00,0.812,0.8138,0.8037,0.8037,1508400000.0
2008-09-29 21:00:00,0.804,0.8047,0.8002,0.8006,1432980000.0
2008-09-29 22:00:00,0.8008,0.8047,0.8006,0.8045,1483260000.0
2008-09-29 23:00:00,0.8046,0.8046,0.7982,0.7989,1483260000.0
2008-09-30 00:00:00,0.799,0.7999,0.7929,0.7982,1508400000.0
2008-09-30 01:00:00,0.7981,0.7993,0.7952,0.7987,1508400000.0
2008-09-30 02:00:00,0.799,0.8014,0.7982,0.8007,1508400000.0
2008-09-30 03:00:00,0.8006,0.8007,0.7966,0.7991,1508400000.0
2008-09-30 04:00:00,0.7992,0.8002,0.7986,0.799,1483260000.0
2008-09-30 05:00:00,0.7991,0.7997,0.7986,0.7995,1432980000.0
2008-09-30 06:00:00,0.7994,0.8017,0.7991,0.8012,1483260000.0
2008-09-30 07:00:00,0.8013,0.8032,0.7993,0.7995,1432980000.0
2008-09-30 08:00:00,0.7994,0.805,0.7994,0.8046,1508400000.0
2008-09-30 09:00:00,0.8045,0.8085,0.8031,0.8049,1508400000.0
2008-09-30 10:00:00,0.8047,0.8078,0.8041,0.8076,1508400000.0
2008-09-30 11:00:00,0.8075,0.8093,0.8074,0.8092,1508400000.0
2008-09-30 12:00:00,0.8089,0.8097,0.8036,0.8061,1508400000.0
2008-09-30 13:00:00,0.8062,0.808,0.8041,0.8045,1483260000.0
2008-09-30 14:00:00,0.8046,0.8073,0.803,0.8042,1508400000.0
2008-09-30 15:00:00,0.8044,0.8068,0.7996,0.801,1508400000.0
2008-09-30 16:00:00,0.8009,0.8036,0.7892,0.7893,1508400000.0
2008-09-30 17:00:00,0.7891,0.7915,0.7864,0.7902,1508400000.0
2008-09-30 18:00:00,0.7904,0.7941,0.788,0.7901,1508400000.0
2008-09-30 19:00:00,0.79,0.7922,0.7889,0.7905,1508400000.0
2008-09-30 20:00:00,0.7904,0.7924,0.7891,0.7913,1432980000.0
2008-09-30 21:00:00,0.7914,0.7917,0.7894,0.7901,1382700000.0
2008-09-30 22:00:00,0.7902,0.7926,0.7896,0.7924,1458120000.0
2008-09-30 23:00:00,0.7923,0.795,0.792,0.7943,1282140000.0
2008-10-01 00:00:00,0.7942,0.7946,0.791,0.7925,1382700000.0
2008-10-01 01:00:00,0.7923,0.7957,0.7922,0.795,1382700000.0
2008-10-01 02:00:00,0.7949,0.7959,0.7937,0.7957,1483260000.0
2008-10-01 03:00:00,0.7956,0.797,0.7937,0.7937,1508400000.0
2008-10-01 04:00:00,0.7939,0.7967,0.7932,0.7964,1407840000.0
2008-10-01 05:00:00,0.7963,0.7967,0.795,0.796,1407840000.0
2008-10-01 06:00:00,0.7959,0.7971,0.7943,0.7955,1307280000.0
2008-10-01 07:00:00,0.7954,0.7963,0.7942,0.7961,1458120000.0
2008-10-01 08:00:00,0.796,0.7995,0.7954,0.7964,1508400000.0
2008-10-01 09:00:00,0.7963,0.8017,0.7962,0.799,1508400000.0
2008-10-01 10:00:00,0.7991,0.8002,0.7973,0.7995,1508400000.0
2008-10-01 11:00:00,0.7993,0.8007,0.7987,0.7992,1508400000.0
2008-10-01 12:00:00,0.7991,0.8019,0.7991,0.8005,1432980000.0
2008-10-01 13:00:00,0.8004,0.8018,0.7966,0.7977,1458120000.0
2008-10-01 14:00:00,0.7979,0.7982,0.7915,0.7925,1508400000.0
2008-10-01 15:00:00,0.7926,0.7934,0.7872,0.7902,1508400000.0
2008-10-01 16:00:00,0.7903,0.7909,0.7869,0.7906,1508400000.0
2008-10-01 17:00:00,0.7905,0.7943,0.7894,0.7935,1508400000.0
2008-10-01 18:00:00,0.7934,0.7942,0.7911,0.7937,1508400000.0
2008-10-01 19:00:00,0.7936,0.7937,0.7889,0.7916,1407840000.0
2008-10-01 20:00:00,0.7918,0.7923,0.789,0.7904,1458120000.0
2008-10-01 21:00:00,0.7903,0.7905,0.7875,0.7883,1407840000.0
2008-10-01 22:00:00,0.7882,0.7889,0.7872,0.7873,1332420000.0
2008-10-01 23:00:00,0.7872,0.7909,0.7856,0.7896,1257000000.0
2008-10-02 00:00:00,0.7899,0.7923,0.7898,0.7919,1257000000.0
2008-10-02 01:00:00,0.792,0.7928,0.7914,0.7919,1407840000.0
2008-10-02 02:00:00,0.7918,0.7919,0.7866,0.7911,1483260000.0
2008-10-02 03:00:00,0.7912,0.7943,0.7896,0.7909,1508400000.0
2008-10-02 04:00:00,0.7908,0.7911,0.7875,0.7905,1483260000.0
2008-10-02 05:00:00,0.7904,0.7918,0.7898,0.7908,1382700000.0
2008-10-02 06:00:00,0.7906,0.7918,0.7898,0.7916,1432980000.0
2008-10-02 07:00:00,0.7915,0.7922,0.7904,0.7906,1458120000.0
2008-10-02 08:00:00,0.7905,0.7906,0.7866,0.7868,1508400000.0
2008-10-02 09:00:00,0.7867,0.7876,0.7787,0.7802,1508400000.0
2008-10-02 10:00:00,0.7805,0.7864,0.7805,0.7848,1508400000.0
2008-10-02 11:00:00,0.7849,0.7887,0.7846,0.7868,1483260000.0
2008-10-02 12:00:00,0.7869,0.7876,0.7842,0.7843,1508400000.0
2008-10-02 13:00:00,0.7844,0.7854,0.7825,0.7849,1508400000.0
2008-10-02 14:00:00,0.7848,0.7868,0.7757,0.7774,1508400000.0
2008-10-02 15:00:00,0.7775,0.7808,0.7772,0.7782,1508400000.0
2008-10-02 16:00:00,0.7781,0.7813,0.7734,0.774,1508400000.0
2008-10-02 17:00:00,0.7741,0.7768,0.7714,0.7767,1508400000.0
2008-10-02 18:00:00,0.7768,0.7783,0.7754,0.7772,1508400000.0
2008-10-02 19:00:00,0.7771,0.7771,0.7743,0.7749,1407840000.0
2008-10-02 20:00:00,0.775,0.7757,0.7729,0.7745,1432980000.0
2008-10-02 21:00:00,0.7746,0.775,0.7713,0.7719,1432980000.0
2008-10-02 22:00:00,0.772,0.7735,0.7698,0.7725,1508400000.0
2008-10-02 23:00:00,0.7726,0.7737,0.7717,0.7729,1357560000.0
2008-10-03 00:00:00,0.7731,0.7734,0.7712,0.7734,1030740000.0
2008-10-03 01:00:00,0.7733,0.7737,0.7717,0.7729,1407840000.0
2008-10-03 02:00:00,0.7728,0.7744,0.7728,0.7736,1432980000.0
2008-10-03 03:00:00,0.7737,0.7773,0.7725,0.7765,1432980000.0
2008-10-03 04:00:00,0.7764,0.7781,0.7759,0.7779,1382700000.0
2008-10-03 05:00:00,0.7778,0.7797,0.7774,0.7793,1458120000.0
2008-10-03 06:00:00,0.7792,0.7816,0.779,0.7797,1508400000.0
2008-10-03 07:00:00,0.7795,0.7813,0.7787,0.7804,1483260000.0
2008-10-03 08:00:00,0.7805,0.7812,0.7775,0.7803,1508400000.0
2008-10-03 09:00:00,0.7802,0.7808,0.7744,0.7758,1483260000.0
2008-10-03 10:00:00,0.7757,0.7789,0.7755,0.7772,1508400000.0
2008-10-03 11:00:00,0.777,0.7806,0.7769,0.7796,1508400000.0
2008-10-03 12:00:00,0.7797,0.7803,0.7777,0.7791,1432980000.0
2008-10-03 13:00:00,0.7792,0.7802,0.7765,0.7775,1483260000.0
2008-10-03 14:00:00,0.7777,0.7798,0.7714,0.7714,1508400000.0
2008-10-03 15:00:00,0.7713,0.7747,0.7713,0.7723,1508400000.0
2008-10-03 16:00:00,0.7722,0.7809,0.7721,0.7796,1483260000.0
2008-10-03 17:00:00,0.7797,0.7813,0.7745,0.7747,1508400000.0
2008-10-03 18:00:00,0.7746,0.7781,0.7717,0.7769,1508400000.0
2008-10-03 19:00:00,0.7768,0.7811,0.7742,0.778,1508400000.0
2008-10-03 20:00:00,0.7781,0.7807,0.7744,0.7761,1508400000.0
2008-10-03 21:00:00,0.7762,0.7778,0.7726,0.7735,1382700000.0
2008-10-03 22:00:00,0.7736,0.7758,0.7722,0.774,1458120000.0
2008-10-06 00:00:00,0.7716,0.7719,0.7688,0.7702,1307280000.0
2008-10-06 01:00:00,0.7701,0.7701,0.7603,0.7631,1508400000.0
2008-10-06 02:00:00,0.763,0.7647,0.7571,0.7588,1483260000.0
2008-10-06 03:00:00,0.7587,0.7594,0.7573,0.7583,1458120000.0
2008-10-06 04:00:00,0.7582,0.7591,0.7575,0.7586,1357560000.0
2008-10-06 05:00:00,0.7588,0.7591,0.7518,0.7531,1458120000.0
2008-10-06 06:00:00,0.753,0.7542,0.7442,0.7491,1508400000.0
2008-10-06 07:00:00,0.7492,0.7505,0.7459,0.7493,1483260000.0
2008-10-06 08:00:00,0.7492,0.7511,0.7467,0.7497,1508400000.0
2008-10-06 09:00:00,0.7496,0.7507,0.7473,0.7507,1508400000.0
2008-10-06 10:00:00,0.7509,0.7513,0.7452,0.7477,1508400000.0
2008-10-06 11:00:00,0.7476,0.7478,0.744,0.7441,1508400000.0
2008-10-06 12:00:00,0.744,0.7452,0.7418,0.7447,1508400000.0
2008-10-06 13:00:00,0.7446,0.7479,0.7442,0.7479,1508400000.0
2008-10-06 14:00:00,0.748,0.7484,0.7443,0.7455,1483260000.0
2008-10-06 15:00:00,0.745,0.7453,0.7371,0.7379,1508400000.0
2008-10-06 16:00:00,0.7378,0.7382,0.6988,0.7139,1508400000.0
2008-10-06 17:00:00,0.714,0.7211,0.7124,0.7138,1508400000.0
2008-10-06 18:00:00,0.7139,0.7163,0.7077,0.7093,1508400000.0
2008-10-06 19:00:00,0.7094,0.71,0.7026,0.7055,1432980000.0
2008-10-06 20:00:00,0.7056,0.7056,0.7002,0.7018,1483260000.0
2008-10-06 21:00:00,0.7017,0.7208,0.7015,0.7204,1508400000.0
2008-10-06 22:00:00,0.7201,0.7264,0.7181,0.7223,1508400000.0
2008-10-06 23:00:00,0.7219,0.7225,0.7086,0.7102,1458120000.0
2008-10-07 00:00:00,0.7104,0.7213,0.7093,0.7208,1483260000.0
2008-10-07 01:00:00,0.7207,0.7247,0.7194,0.7221,1508400000.0
2008-10-07 02:00:00,0.722,0.7243,0.7184,0.7189,1508400000.0
2008-10-07 03:00:00,0.719,0.722,0.7174,0.7211,1508400000.0
2008-10-07 04:00:00,0.721,0.7229,0.7181,0.7224,1508400000.0
2008-10-07 05:00:00,0.7223,0.7267,0.7025,0.7224,1508400000.0
2008-10-07 06:00:00,0.7227,0.7316,0.7205,0.7224,1508400000.0
2008-10-07 07:00:00,0.7223,0.7284,0.7209,0.7275,1508400000.0
2008-10-07 08:00:00,0.7274,0.7302,0.7253,0.7293,1508400000.0
2008-10-07 09:00:00,0.7291,0.7354,0.7247,0.7248,1483260000.0
2008-10-07 10:00:00,0.7249,0.7261,0.7143,0.7195,1508400000.0
2008-10-07 11:00:00,0.7197,0.7201,0.7114,0.7157,1508400000.0
2008-10-07 12:00:00,0.7156,0.7207,0.7123,0.7149,1508400000.0
2008-10-07 13:00:00,0.7148,0.7228,0.7136,0.7221,1508400000.0
2008-10-07 14:00:00,0.722,0.7259,0.7153,0.7174,1508400000.0
2008-10-07 15:00:00,0.7175,0.7336,0.7175,0.7231,1508400000.0
2008-10-07 16:00:00,0.7232,0.7271,0.7173,0.7181,1508400000.0
2008-10-07 17:00:00,0.7182,0.7217,0.7156,0.7213,1508400000.0
2008-10-07 18:00:00,0.7214,0.7215,0.713,0.7163,1508400000.0
2008-10-07 19:00:00,0.7162,0.7211,0.7122,0.7137,1508400000.0
2008-10-07 20:00:00,0.7136,0.7204,0.713,0.7167,1483260000.0
2008-10-07 21:00:00,0.7166,0.7167,0.7049,0.7056,1508400000.0
2008-10-07 22:00:00,0.7055,0.7076,0.7051,0.7057,1483260000.0
2008-10-07 23:00:00,0.7058,0.7157,0.7057,0.712,1483260000.0
2008-10-08 00:00:00,0.7107,0.7147,0.7096,0.71,1508400000.0
2008-10-08 01:00:00,0.7102,0.7105,0.7051,0.7072,1483260000.0
2008-10-08 02:00:00,0.7078,0.7106,0.7058,0.7091,1508400000.0
2008-10-08 03:00:00,0.7092,0.71,0.7067,0.7085,1508400000.0
2008-10-08 04:00:00,0.7084,0.7117,0.7084,0.7104,1483260000.0
2008-10-08 05:00:00,0.7105,0.7139,0.7103,0.7117,1508400000.0
2008-10-08 06:00:00,0.7116,0.713,0.7034,0.7051,1508400000.0
2008-10-08 07:00:00,0.705,0.7052,0.6746,0.6825,1508400000.0
2008-10-08 08:00:00,0.6826,0.6892,0.6793,0.6828,1508400000.0
2008-10-08 09:00:00,0.6829,0.6946,0.6805,0.6807,1508400000.0
2008-10-08 10:00:00,0.6806,0.6867,0.6734,0.6778,1508400000.0
2008-10-08 11:00:00,0.6775,0.6778,0.6445,0.6518,1508400000.0
2008-10-08 12:00:00,0.6517,0.6655,0.6501,0.6583,1508400000.0
2008-10-08 13:00:00,0.6582,0.6822,0.658,0.6822,1508400000.0
2008-10-08 14:00:00,0.6823,0.6866,0.6557,0.6637,1508400000.0
2008-10-08 15:00:00,0.6636,0.6765,0.6551,0.6747,1508400000.0
2008-10-08 16:00:00,0.6745,0.6751,0.6575,0.6669,1508400000.0
2008-10-08 17:00:00,0.6666,0.6715,0.662,0.6687,1508400000.0
2008-10-08 18:00:00,0.6688,0.6721,0.6609,0.6666,1508400000.0
2008-10-08 19:00:00,0.6665,0.677,0.6665,0.676,1508400000.0
2008-10-08 20:00:00,0.6761,0.6807,0.6744,0.676,1508400000.0
2008-10-08 21:00:00,0.6759,0.6767,0.671,0.6714,1508400000.0
2008-10-08 22:00:00,0.6715,0.6722,0.6625,0.6642,1508400000.0
2008-10-08 23:00:00,0.6639,0.6728,0.6629,0.6722,1508400000.0
2008-10-09 00:00:00,0.6721,0.6734,0.6645,0.6682,1508400000.0
2008-10-09 01:00:00,0.668,0.6702,0.6659,0.6664,1508400000.0
2008-10-09 02:00:00,0.6665,0.6722,0.6664,0.6684,1508400000.0
2008-10-09 03:00:00,0.6683,0.684,0.6659,0.683,1508400000.0
2008-10-09 04:00:00,0.6828,0.6865,0.681,0.685,1508400000.0
2008-10-09 05:00:00,0.6848,0.6932,0.683,0.6905,1508400000.0
2008-10-09 06:00:00,0.6906,0.6943,0.6904,0.6918,1508400000.0
2008-10-09 07:00:00,0.6915,0.6944,0.6832,0.6923,1508400000.0
2008-10-09 08:00:00,0.6924,0.6982,0.6915,0.6936,1508400000.0
2008-10-09 09:00:00,0.6937,0.7031,0.6925,0.7023,1508400000.0
2008-10-09 10:00:00,0.7024,0.7105,0.6953,0.7061,1508400000.0
2008-10-09 11:00:00,0.7062,0.7077,0.6966,0.7004,1508400000.0
2008-10-09 12:00:00,0.7001,0.7055,0.693,0.6987,1508400000.0
2008-10-09 13:00:00,0.6985,0.7064,0.6956,0.7015,1508400000.0
2008-10-09 14:00:00,0.7016,0.7125,0.6989,0.7078,1508400000.0
2008-10-09 15:00:00,0.7079,0.7133,0.7062,0.7063,1508400000.0
2008-10-09 16:00:00,0.7064,0.7067,0.6981,0.7023,1508400000.0
2008-10-09 17:00:00,0.7024,0.7056,0.6968,0.7015,1508400000.0
2008-10-09 18:00:00,0.7014,0.7025,0.7001,0.7005,1483260000.0
2008-10-09 19:00:00,0.7006,0.7048,0.7002,0.7037,1508400000.0
2008-10-09 20:00:00,0.7036,0.7048,0.6996,0.6996,1483260000.0
2008-10-09 21:00:00,0.6994,0.6997,0.6803,0.6846,1508400000.0
2008-10-09 22:00:00,0.6849,0.6855,0.6804,0.684,1508400000.0
2008-10-09 23:00:00,0.6839,0.6885,0.6807,0.6875,1508400000.0
2008-10-10 00:00:00,0.6874,0.6875,0.6824,0.6828,1458120000.0
2008-10-10 01:00:00,0.6826,0.6841,0.6663,0.675,1508400000.0
2008-10-10 02:00:00,0.6753,0.6753,0.6608,0.6669,1508400000.0
2008-10-10 03:00:00,0.6666,0.6731,0.6641,0.6681,1508400000.0
2008-10-10 04:00:00,0.6679,0.6696,0.6666,0.6672,1508400000.0
2008-10-10 05:00:00,0.6673,0.6678,0.6611,0.6615,1458120000.0
2008-10-10 06:00:00,0.6614,0.6627,0.6533,0.6549,1508400000.0
2008-10-10 07:00:00,0.6551,0.6684,0.6544,0.6609,1508400000.0
2008-10-10 08:00:00,0.6607,0.6663,0.6549,0.6609,1508400000.0
2008-10-10 09:00:00,0.661,0.6619,0.6562,0.6589,1508400000.0
2008-10-10 10:00:00,0.6588,0.6655,0.6564,0.6647,1508400000.0
2008-10-10 11:00:00,0.6648,0.6657,0.659,0.6609,1508400000.0
2008-10-10 12:00:00,0.661,0.6625,0.6586,0.6598,1508400000.0
2008-10-10 13:00:00,0.6599,0.6622,0.6582,0.6616,1483260000.0
2008-10-10 14:00:00,0.6617,0.6635,0.6548,0.6558,1508400000.0
2008-10-10 15:00:00,0.6557,0.6699,0.6523,0.6646,1508400000.0
2008-10-10 16:00:00,0.6645,0.6753,0.6523,0.6525,1508400000.0
2008-10-10 17:00:00,0.6527,0.6571,0.6468,0.6528,1508400000.0
2008-10-10 18:00:00,0.6527,0.6557,0.6509,0.6531,1508400000.0
2008-10-10 19:00:00,0.653,0.6576,0.6359,0.6391,1483260000.0
2008-10-10 20:00:00,0.6393,0.6454,0.633,0.6344,1508400000.0
2008-10-10 21:00:00,0.6347,0.6555,0.6338,0.6471,1508400000.0
2008-10-10 22:00:00,0.647,0.649,0.6418,0.6432,1508400000.0
2008-10-13 00:00:00,0.6785,0.68,0.6759,0.6799,1432980000.0
2008-10-13 01:00:00,0.6798,0.6811,0.6771,0.6793,1508400000.0
2008-10-13 02:00:00,0.6792,0.6795,0.6726,0.6726,1508400000.0
2008-10-13 03:00:00,0.6725,0.6747,0.6631,0.6648,1508400000.0
2008-10-13 04:00:00,0.6649,0.6657,0.6543,0.6582,1508400000.0
2008-10-13 05:00:00,0.6581,0.6642,0.6567,0.6639,1483260000.0
2008-10-13 06:00:00,0.6638,0.6646,0.6581,0.6598,1508400000.0
2008-10-13 07:00:00,0.6599,0.6666,0.6567,0.6663,1508400000.0
2008-10-13 08:00:00,0.6662,0.6778,0.6662,0.6745,1508400000.0
2008-10-13 09:00:00,0.6746,0.6801,0.671,0.6741,1508400000.0
2008-10-13 10:00:00,0.674,0.6792,0.671,0.6716,1508400000.0
2008-10-13 11:00:00,0.6717,0.6733,0.6681,0.6699,1508400000.0
2008-10-13 12:00:00,0.67,0.6735,0.67,0.6722,1483260000.0
2008-10-13 13:00:00,0.6723,0.6733,0.6666,0.6722,1508400000.0
2008-10-13 14:00:00,0.6721,0.6745,0.669,0.6732,1508400000.0
2008-10-13 15:00:00,0.6733,0.6778,0.6725,0.6734,1508400000.0
2008-10-13 16:00:00,0.6735,0.6749,0.6699,0.6729,1508400000.0
2008-10-13 17:00:00,0.673,0.6796,0.673,0.6746,1508400000.0
2008-10-13 18:00:00,0.6745,0.6805,0.6718,0.6805,1508400000.0
2008-10-13 19:00:00,0.6804,0.6843,0.6785,0.681,1458120000.0
2008-10-13 20:00:00,0.6811,0.6814,0.6776,0.6804,1458120000.0
2008-10-13 21:00:00,0.6803,0.6968,0.6803,0.6966,1508400000.0
2008-10-13 22:00:00,0.6964,0.7,0.6948,0.6986,1508400000.0
2008-10-13 23:00:00,0.6985,0.6993,0.6965,0.6972,1432980000.0
2008-10-14 00:00:00,0.6973,0.7046,0.6972,0.7042,1508400000.0
2008-10-14 01:00:00,0.7041,0.7083,0.7005,0.7083,1508400000.0
2008-10-14 02:00:00,0.7082,0.7118,0.7059,0.7076,1508400000.0
2008-10-14 03:00:00,0.7075,0.7106,0.7048,0.7088,1508400000.0
2008-10-14 04:00:00,0.7089,0.7095,0.7066,0.7078,1508400000.0
2008-10-14 05:00:00,0.7077,0.7085,0.7046,0.708,1508400000.0
2008-10-14 06:00:00,0.7081,0.7093,0.7051,0.7082,1483260000.0
2008-10-14 07:00:00,0.7081,0.7121,0.7081,0.7106,1508400000.0
2008-10-14 08:00:00,0.7105,0.711,0.7005,0.7025,1508400000.0
2008-10-14 09:00:00,0.7024,0.7059,0.6985,0.7051,1508400000.0
2008-10-14 10:00:00,0.7052,0.7118,0.7052,0.7083,1508400000.0
2008-10-14 11:00:00,0.7082,0.7159,0.7077,0.7159,1508400000.0
2008-10-14 12:00:00,0.7161,0.7228,0.7145,0.7226,1508400000.0
2008-10-14 13:00:00,0.7225,0.7237,0.7179,0.7186,1508400000.0
2008-10-14 14:00:00,0.7187,0.7236,0.7161,0.7204,1508400000.0
2008-10-14 15:00:00,0.7205,0.7208,0.71,0.7109,1508400000.0
2008-10-14 16:00:00,0.7108,0.7108,0.6935,0.6997,1508400000.0
2008-10-14 17:00:00,0.6996,0.7079,0.6975,0.7051,1508400000.0
2008-10-14 18:00:00,0.7052,0.7055,0.6982,0.7024,1508400000.0
2008-10-14 19:00:00,0.7023,0.7047,0.7,0.7001,1483260000.0
2008-10-14 20:00:00,0.7,0.7006,0.6954,0.6962,1508400000.0
2008-10-14 21:00:00,0.6961,0.7033,0.6957,0.7017,1508400000.0
2008-10-14 22:00:00,0.7016,0.7017,0.6956,0.6969,1458120000.0
2008-10-14 23:00:00,0.6968,0.7014,0.6965,0.7002,1458120000.0
2008-10-15 00:00:00,0.7001,0.7026,0.6996,0.701,1458120000.0
2008-10-15 01:00:00,0.7008,0.7021,0.6945,0.6948,1508400000.0
2008-10-15 02:00:00,0.6949,0.6949,0.6872,0.6905,1508400000.0
2008-10-15 03:00:00,0.6903,0.6922,0.6878,0.692,1508400000.0
2008-10-15 04:00:00,0.6921,0.694,0.6899,0.693,1458120000.0
2008-10-15 05:00:00,0.6929,0.698,0.692,0.6946,1483260000.0
2008-10-15 06:00:00,0.6947,0.6983,0.6946,0.6983,1508400000.0
2008-10-15 07:00:00,0.6982,0.7021,0.6955,0.7006,1508400000.0
2008-10-15 08:00:00,0.7005,0.7034,0.6976,0.701,1508400000.0
2008-10-15 09:00:00,0.7009,0.7009,0.6941,0.6959,1508400000.0
2008-10-15 10:00:00,0.6961,0.6987,0.693,0.6937,1508400000.0
2008-10-15 11:00:00,0.6936,0.6981,0.6935,0.6979,1508400000.0
2008-10-15 12:00:00,0.6981,0.7076,0.6978,0.7061,1508400000.0
2008-10-15 13:00:00,0.7062,0.7069,0.6962,0.6986,1508400000.0
2008-10-15 14:00:00,0.6987,0.7009,0.6906,0.6922,1508400000.0
2008-10-15 15:00:00,0.6921,0.6958,0.6898,0.6939,1508400000.0
2008-10-15 16:00:00,0.6938,0.6963,0.6851,0.6856,1508400000.0
2008-10-15 17:00:00,0.6855,0.6878,0.6807,0.683,1508400000.0
2008-10-15 18:00:00,0.6831,0.6851,0.679,0.6835,1508400000.0
2008-10-15 19:00:00,0.6834,0.6836,0.673,0.6735,1508400000.0
2008-10-15 20:00:00,0.6736,0.6774,0.6717,0.6737,1508400000.0
2008-10-15 21:00:00,0.6736,0.6752,0.6659,0.666,1483260000.0
2008-10-15 22:00:00,0.6658,0.666,0.6584,0.6616,1508400000.0
2008-10-15 23:00:00,0.6615,0.6616,0.6495,0.654,1508400000.0
2008-10-16 00:00:00,0.6539,0.659,0.6519,0.6558,1508400000.0
2008-10-16 01:00:00,0.6557,0.6579,0.6533,0.6561,1508400000.0
2008-10-16 02:00:00,0.656,0.6685,0.6559,0.6646,1508400000.0
2008-10-16 03:00:00,0.6647,0.674,0.6618,0.6737,1508400000.0
2008-10-16 04:00:00,0.674,0.68,0.6679,0.6725,1508400000.0
2008-10-16 05:00:00,0.6727,0.6732,0.6683,0.6725,1508400000.0
2008-10-16 06:00:00,0.6726,0.6727,0.6653,0.6679,1508400000.0
2008-10-16 07:00:00,0.668,0.6724,0.6642,0.6654,1508400000.0
2008-10-16 08:00:00,0.6653,0.6682,0.6603,0.6627,1508400000.0
2008-10-16 09:00:00,0.6626,0.6717,0.6622,0.6712,1508400000.0
2008-10-16 10:00:00,0.671,0.675,0.6699,0.6717,1508400000.0
2008-10-16 11:00:00,0.6719,0.6754,0.6666,0.6669,1483260000.0
2008-10-16 12:00:00,0.6666,0.6754,0.6651,0.6751,1508400000.0
2008-10-16 13:00:00,0.6749,0.6771,0.6712,0.6726,1508400000.0
2008-10-16 14:00:00,0.6727,0.6853,0.6721,0.6792,1508400000.0
2008-10-16 15:00:00,0.6793,0.68,0.6712,0.6729,1508400000.0
2008-10-16 16:00:00,0.6736,0.6736,0.6622,0.6627,1508400000.0
2008-10-16 17:00:00,0.6628,0.6738,0.661,0.6705,1508400000.0
2008-10-16 18:00:00,0.6704,0.6767,0.6684,0.669,1508400000.0
2008-10-16 19:00:00,0.6696,0.6747,0.669,0.6737,1508400000.0
2008-10-16 20:00:00,0.6736,0.6829,0.6724,0.6782,1508400000.0
2008-10-16 21:00:00,0.6784,0.6914,0.6775,0.6914,1508400000.0
2008-10-16 22:00:00,0.691,0.6915,0.6879,0.6908,1458120000.0
2008-10-16 23:00:00,0.6909,0.6945,0.6877,0.6892,1483260000.0
2008-10-17 00:00:00,0.6894,0.6896,0.6815,0.6845,1508400000.0
2008-10-17 01:00:00,0.6844,0.6886,0.684,0.6863,1508400000.0
2008-10-17 02:00:00,0.6864,0.6925,0.6863,0.6892,1508400000.0
2008-10-17 03:00:00,0.6893,0.6985,0.6893,0.6957,1508400000.0
2008-10-17 04:00:00,0.6956,0.6962,0.6923,0.6941,1458120000.0
2008-10-17 05:00:00,0.694,0.6952,0.6918,0.6939,1458120000.0
2008-10-17 06:00:00,0.6937,0.6954,0.6875,0.6897,1508400000.0
2008-10-17 07:00:00,0.6896,0.6926,0.6865,0.6888,1508400000.0
2008-10-17 08:00:00,0.689,0.6908,0.6865,0.6867,1508400000.0
2008-10-17 09:00:00,0.6865,0.6867,0.6758,0.6772,1483260000.0
2008-10-17 10:00:00,0.6775,0.6814,0.6729,0.6787,1483260000.0
2008-10-17 11:00:00,0.679,0.6802,0.6735,0.6736,1483260000.0
2008-10-17 12:00:00,0.6735,0.6783,0.6735,0.6762,1407840000.0
2008-10-17 13:00:00,0.6764,0.6831,0.6761,0.6831,1483260000.0
2008-10-17 14:00:00,0.6833,0.6848,0.6776,0.6844,1508400000.0
2008-10-17 15:00:00,0.6845,0.6931,0.6805,0.6927,1508400000.0
2008-10-17 16:00:00,0.6924,0.6933,0.6874,0.6898,1508400000.0
2008-10-17 17:00:00,0.69,0.6915,0.6861,0.6904,1508400000.0
2008-10-17 18:00:00,0.6903,0.6963,0.6878,0.695,1508400000.0
2008-10-17 19:00:00,0.6949,0.7009,0.6949,0.6988,1483260000.0
2008-10-17 20:00:00,0.6987,0.7002,0.6907,0.6925,1508400000.0
2008-10-17 21:00:00,0.6926,0.6958,0.6879,0.6889,1458120000.0
2008-10-17 22:00:00,0.6892,0.6934,0.6881,0.6889,1257000000.0
2008-10-20 00:00:00,0.6916,0.6941,0.6887,0.6887,1332420000.0
2008-10-20 01:00:00,0.6888,0.6946,0.6886,0.6945,1483260000.0
2008-10-20 02:00:00,0.6946,0.6982,0.6937,0.6956,1483260000.0
2008-10-20 03:00:00,0.6955,0.6977,0.6952,0.6967,1483260000.0
2008-10-20 04:00:00,0.6966,0.6979,0.692,0.6935,1458120000.0
2008-10-20 05:00:00,0.6936,0.6968,0.6934,0.6963,1332420000.0
2008-10-20 06:00:00,0.6959,0.7008,0.6957,0.7002,1483260000.0
2008-10-20 07:00:00,0.7003,0.7011,0.6987,0.6995,1458120000.0
2008-10-20 08:00:00,0.6994,0.7033,0.6988,0.7029,1508400000.0
2008-10-20 09:00:00,0.7032,0.7043,0.7006,0.7028,1508400000.0
2008-10-20 10:00:00,0.7027,0.7031,0.6997,0.7017,1508400000.0
2008-10-20 11:00:00,0.7019,0.7042,0.7013,0.7021,1483260000.0
2008-10-20 12:00:00,0.7022,0.7023,0.6978,0.7004,1432980000.0
2008-10-20 13:00:00,0.7003,0.7004,0.69,0.6932,1508400000.0
2008-10-20 14:00:00,0.6934,0.6975,0.6924,0.6933,1483260000.0
2008-10-20 15:00:00,0.6932,0.6998,0.6914,0.6982,1508400000.0
2008-10-20 16:00:00,0.6983,0.7018,0.6931,0.6981,1508400000.0
2008-10-20 17:00:00,0.6982,0.6982,0.6935,0.6965,1508400000.0
2008-10-20 18:00:00,0.6964,0.6983,0.6949,0.6963,1458120000.0
2008-10-20 19:00:00,0.6964,0.7028,0.6952,0.7019,1432980000.0
2008-10-20 20:00:00,0.7021,0.7034,0.7012,0.7018,1382700000.0
2008-10-20 21:00:00,0.7019,0.7042,0.6987,0.7034,1458120000.0
2008-10-20 22:00:00,0.7036,0.7049,0.7019,0.7044,1483260000.0
2008-10-20 23:00:00,0.7045,0.7064,0.7022,0.7031,1407840000.0
2008-10-21 00:00:00,0.7032,0.7033,0.7006,0.7017,1458120000.0
2008-10-21 01:00:00,0.7015,0.7028,0.7012,0.7024,1357560000.0
2008-10-21 02:00:00,0.7025,0.7032,0.6957,0.6985,1458120000.0
2008-10-21 03:00:00,0.6984,0.6993,0.6959,0.6986,1458120000.0
2008-10-21 04:00:00,0.6987,0.6998,0.6969,0.6978,1458120000.0
2008-10-21 05:00:00,0.6979,0.6987,0.6962,0.6976,1357560000.0
2008-10-21 06:00:00,0.6975,0.6977,0.6944,0.6952,1332420000.0
2008-10-21 07:00:00,0.6953,0.6957,0.6898,0.6914,1508400000.0
2008-10-21 08:00:00,0.6915,0.6943,0.6861,0.6872,1508400000.0
2008-10-21 09:00:00,0.6871,0.6886,0.6838,0.6883,1483260000.0
2008-10-21 10:00:00,0.6884,0.6891,0.6841,0.6857,1508400000.0
2008-10-21 11:00:00,0.6858,0.6908,0.6858,0.6908,1483260000.0
2008-10-21 12:00:00,0.6907,0.6918,0.6894,0.6913,1458120000.0
2008-10-21 13:00:00,0.6914,0.6928,0.6848,0.6871,1508400000.0
2008-10-21 14:00:00,0.6869,0.6883,0.6824,0.6828,1508400000.0
2008-10-21 15:00:00,0.6827,0.6872,0.6813,0.6841,1508400000.0
2008-10-21 16:00:00,0.6842,0.6904,0.6828,0.6902,1508400000.0
2008-10-21 17:00:00,0.6901,0.6906,0.6811,0.6811,1508400000.0
2008-10-21 18:00:00,0.681,0.6843,0.6798,0.6815,1508400000.0
2008-10-21 19:00:00,0.6813,0.6827,0.6787,0.6793,1508400000.0
2008-10-21 20:00:00,0.6794,0.6852,0.6787,0.684,1508400000.0
2008-10-21 21:00:00,0.6839,0.6851,0.6752,0.6753,1458120000.0
2008-10-21 22:00:00,0.6754,0.6767,0.6707,0.6709,1458120000.0
2008-10-21 23:00:00,0.671,0.6791,0.6707,0.6758,1483260000.0
2008-10-22 00:00:00,0.6764,0.6801,0.6762,0.6776,1458120000.0
2008-10-22 01:00:00,0.6777,0.6793,0.6746,0.6746,1458120000.0
2008-10-22 02:00:00,0.6748,0.6825,0.6746,0.6791,1508400000.0
2008-10-22 03:00:00,0.679,0.6818,0.6767,0.6808,1508400000.0
2008-10-22 04:00:00,0.6809,0.6819,0.6771,0.6789,1508400000.0
2008-10-22 05:00:00,0.679,0.6794,0.6712,0.6734,1508400000.0
2008-10-22 06:00:00,0.6735,0.6737,0.6633,0.6658,1508400000.0
2008-10-22 07:00:00,0.6657,0.6693,0.6638,0.6687,1508400000.0
2008-10-22 08:00:00,0.6686,0.6687,0.663,0.6664,1508400000.0
2008-10-22 09:00:00,0.6663,0.6697,0.6646,0.6691,1483260000.0
2008-10-22 10:00:00,0.669,0.6739,0.6682,0.6727,1508400000.0
2008-10-22 11:00:00,0.6726,0.676,0.6712,0.6733,1508400000.0
2008-10-22 12:00:00,0.6734,0.6793,0.6674,0.6687,1508400000.0
2008-10-22 13:00:00,0.6686,0.6765,0.6656,0.6754,1508400000.0
2008-10-22 14:00:00,0.6752,0.6786,0.6721,0.6762,1508400000.0
2008-10-22 15:00:00,0.6761,0.6769,0.6703,0.6714,1508400000.0
2008-10-22 16:00:00,0.671,0.6776,0.6693,0.6763,1508400000.0
2008-10-22 17:00:00,0.6764,0.6777,0.6687,0.6696,1508400000.0
2008-10-22 18:00:00,0.6697,0.6763,0.6696,0.6761,1483260000.0
2008-10-22 19:00:00,0.676,0.6761,0.6686,0.6701,1508400000.0
2008-10-22 20:00:00,0.6702,0.6743,0.6699,0.672,1508400000.0
2008-10-22 21:00:00,0.6721,0.6733,0.6672,0.6676,1483260000.0
2008-10-22 22:00:00,0.6675,0.6774,0.6666,0.6729,1508400000.0
2008-10-22 23:00:00,0.6727,0.6762,0.6709,0.6712,1508400000.0
2008-10-23 00:00:00,0.6711,0.6732,0.6673,0.6673,1432980000.0
2008-10-23 01:00:00,0.6671,0.6671,0.6608,0.6636,1508400000.0
2008-10-23 02:00:00,0.6635,0.6692,0.6616,0.6626,1508400000.0
2008-10-23 03:00:00,0.6625,0.6682,0.6624,0.6656,1483260000.0
2008-10-23 04:00:00,0.6655,0.6669,0.6641,0.6642,1407840000.0
2008-10-23 05:00:00,0.6641,0.6645,0.6599,0.6604,1483260000.0
2008-10-23 06:00:00,0.6603,0.6684,0.6599,0.6656,1483260000.0
2008-10-23 07:00:00,0.6659,0.6684,0.6622,0.6666,1483260000.0
2008-10-23 08:00:00,0.6667,0.6731,0.6665,0.6715,1432980000.0
2008-10-23 09:00:00,0.6714,0.6721,0.6653,0.6683,1508400000.0
2008-10-23 10:00:00,0.6684,0.6721,0.6658,0.668,1508400000.0
2008-10-23 11:00:00,0.6679,0.6706,0.667,0.6675,1508400000.0
2008-10-23 12:00:00,0.6674,0.6675,0.6612,0.6626,1508400000.0
2008-10-23 13:00:00,0.6627,0.6656,0.6591,0.6599,1508400000.0
2008-10-23 14:00:00,0.66,0.6657,0.6528,0.6645,1508400000.0
2008-10-23 15:00:00,0.6644,0.6644,0.6582,0.664,1508400000.0
2008-10-23 16:00:00,0.6639,0.6703,0.6619,0.6649,1508400000.0
2008-10-23 17:00:00,0.6648,0.6673,0.6623,0.6655,1508400000.0
2008-10-23 18:00:00,0.6654,0.6654,0.6569,0.6583,1508400000.0
2008-10-23 19:00:00,0.6582,0.6622,0.6575,0.6603,1508400000.0
2008-10-23 20:00:00,0.6604,0.6604,0.653,0.654,1483260000.0
2008-10-23 21:00:00,0.6541,0.6656,0.6532,0.665,1508400000.0
2008-10-23 22:00:00,0.6653,0.6724,0.6653,0.6695,1508400000.0
2008-10-23 23:00:00,0.6694,0.6751,0.6691,0.674,1508400000.0
2008-10-24 00:00:00,0.6739,0.6743,0.6663,0.6706,1483260000.0
2008-10-24 01:00:00,0.6707,0.6731,0.6676,0.6691,1508400000.0
2008-10-24 02:00:00,0.6692,0.6693,0.6615,0.6626,1508400000.0
2008-10-24 03:00:00,0.6625,0.6646,0.6575,0.6575,1508400000.0
2008-10-24 04:00:00,0.6574,0.6589,0.6525,0.654,1483260000.0
2008-10-24 05:00:00,0.6541,0.6554,0.6501,0.6538,1508400000.0
2008-10-24 06:00:00,0.6537,0.656,0.6506,0.6512,1483260000.0
2008-10-24 07:00:00,0.6511,0.652,0.6382,0.6389,1508400000.0
2008-10-24 08:00:00,0.639,0.6427,0.6341,0.636,1508400000.0
2008-10-24 09:00:00,0.6359,0.6426,0.6333,0.638,1508400000.0
2008-10-24 10:00:00,0.6379,0.638,0.6186,0.6211,1508400000.0
2008-10-24 11:00:00,0.621,0.6243,0.6056,0.6091,1508400000.0
2008-10-24 12:00:00,0.609,0.6204,0.6078,0.6178,1508400000.0
2008-10-24 13:00:00,0.6177,0.6186,0.6125,0.614,1508400000.0
2008-10-24 14:00:00,0.6141,0.6199,0.6111,0.6175,1508400000.0
2008-10-24 15:00:00,0.6176,0.6222,0.6099,0.6209,1508400000.0
2008-10-24 16:00:00,0.6212,0.6233,0.6148,0.6149,1508400000.0
2008-10-24 17:00:00,0.6145,0.6231,0.6143,0.6192,1508400000.0
2008-10-24 18:00:00,0.6191,0.6267,0.6185,0.6261,1508400000.0
2008-10-24 19:00:00,0.626,0.626,0.6156,0.6185,1508400000.0
2008-10-24 20:00:00,0.6183,0.6219,0.6153,0.6218,1508400000.0
2008-10-24 21:00:00,0.6217,0.6234,0.6177,0.6198,1508400000.0
2008-10-24 22:00:00,0.6199,0.6233,0.6177,0.6224,1458120000.0
2008-10-27 00:00:00,0.6159,0.6188,0.6126,0.6187,1332420000.0
2008-10-27 01:00:00,0.6186,0.6216,0.617,0.6212,1458120000.0
2008-10-27 02:00:00,0.6211,0.6245,0.618,0.6202,1508400000.0
2008-10-27 03:00:00,0.6201,0.6209,0.6172,0.6172,1432980000.0
2008-10-27 04:00:00,0.617,0.624,0.6157,0.6179,1483260000.0
2008-10-27 05:00:00,0.618,0.6223,0.6176,0.6191,1483260000.0
2008-10-27 06:00:00,0.6191,0.6191,0.6072,0.612,1508400000.0
2008-10-27 07:00:00,0.6121,0.6132,0.6087,0.6095,1508400000.0
2008-10-27 08:00:00,0.6096,0.6099,0.6054,0.607,1508400000.0
2008-10-27 09:00:00,0.6071,0.6087,0.6024,0.6037,1508400000.0
2008-10-27 10:00:00,0.6036,0.6068,0.6029,0.6065,1508400000.0
2008-10-27 11:00:00,0.6066,0.6068,0.6048,0.6056,1483260000.0
2008-10-27 12:00:00,0.6057,0.6101,0.6039,0.6058,1508400000.0
2008-10-27 13:00:00,0.6057,0.6128,0.6045,0.6119,1508400000.0
2008-10-27 14:00:00,0.612,0.6147,0.609,0.6138,1483260000.0
2008-10-27 15:00:00,0.6139,0.6152,0.6045,0.6075,1508400000.0
2008-10-27 16:00:00,0.6077,0.6097,0.6032,0.6071,1508400000.0
2008-10-27 17:00:00,0.6072,0.6125,0.6056,0.6116,1508400000.0
2008-10-27 18:00:00,0.6115,0.6149,0.6097,0.6117,1508400000.0
2008-10-27 19:00:00,0.6118,0.6122,0.6037,0.6066,1508400000.0
2008-10-27 20:00:00,0.6065,0.6096,0.6036,0.6037,1458120000.0
2008-10-27 21:00:00,0.6039,0.6053,0.6008,0.6011,1508400000.0
2008-10-27 22:00:00,0.6012,0.6037,0.6008,0.6019,1131300000.0
2008-10-27 23:00:00,0.6021,0.6042,0.6011,0.6033,1181580000.0
2008-10-28 00:00:00,0.6035,0.6051,0.6021,0.6051,1382700000.0
2008-10-28 01:00:00,0.6053,0.6089,0.6046,0.6047,1508400000.0
2008-10-28 02:00:00,0.6048,0.6054,0.6028,0.6033,1432980000.0
2008-10-28 03:00:00,0.6035,0.6073,0.6029,0.6051,1357560000.0
2008-10-28 04:00:00,0.6053,0.6087,0.6047,0.608,1432980000.0
2008-10-28 05:00:00,0.6079,0.6134,0.6072,0.6119,1483260000.0
2008-10-28 06:00:00,0.6119,0.6183,0.6117,0.6175,1508400000.0
2008-10-28 07:00:00,0.6174,0.6219,0.6131,0.6206,1508400000.0
2008-10-28 08:00:00,0.6207,0.6216,0.6157,0.6168,1508400000.0
2008-10-28 09:00:00,0.6169,0.6232,0.6148,0.6149,1508400000.0
2008-10-28 10:00:00,0.615,0.6192,0.615,0.6178,1483260000.0
2008-10-28 11:00:00,0.6177,0.6192,0.6161,0.6186,1508400000.0
2008-10-28 12:00:00,0.6185,0.6286,0.6179,0.626,1483260000.0
2008-10-28 13:00:00,0.6261,0.6262,0.6216,0.6244,1508400000.0
2008-10-28 14:00:00,0.6245,0.6305,0.6226,0.6269,1508400000.0
2008-10-28 15:00:00,0.6267,0.6269,0.6195,0.6196,1508400000.0
2008-10-28 16:00:00,0.6197,0.6274,0.6196,0.625,1508400000.0
2008-10-28 17:00:00,0.6251,0.6323,0.6245,0.628,1508400000.0
2008-10-28 18:00:00,0.6279,0.632,0.6245,0.6253,1508400000.0
2008-10-28 19:00:00,0.6254,0.6386,0.6254,0.6381,1508400000.0
2008-10-28 20:00:00,0.638,0.6427,0.6364,0.6418,1483260000.0
2008-10-28 21:00:00,0.6417,0.6442,0.6409,0.641,1483260000.0
2008-10-28 22:00:00,0.6412,0.6522,0.641,0.6513,1483260000.0
2008-10-28 23:00:00,0.6514,0.6515,0.6486,0.6491,1483260000.0
2008-10-29 00:00:00,0.6489,0.6529,0.6478,0.6502,1458120000.0
2008-10-29 01:00:00,0.65,0.6506,0.6423,0.6442,1508400000.0
2008-10-29 02:00:00,0.6441,0.6441,0.6377,0.6402,1508400000.0
2008-10-29 03:00:00,0.64,0.6431,0.6399,0.642,1458120000.0
2008-10-29 04:00:00,0.6421,0.6425,0.6378,0.6378,1483260000.0
2008-10-29 05:00:00,0.638,0.6385,0.6348,0.6374,1508400000.0
2008-10-29 06:00:00,0.6373,0.6408,0.6338,0.6406,1508400000.0
2008-10-29 07:00:00,0.6407,0.6484,0.6393,0.6456,1508400000.0
2008-10-29 08:00:00,0.6455,0.6468,0.6393,0.6424,1508400000.0
2008-10-29 09:00:00,0.6425,0.6453,0.6386,0.6445,1508400000.0
2008-10-29 10:00:00,0.6444,0.6448,0.6388,0.6429,1483260000.0
2008-10-29 11:00:00,0.643,0.65,0.6428,0.6498,1508400000.0
2008-10-29 12:00:00,0.6497,0.6517,0.6452,0.6467,1483260000.0
2008-10-29 13:00:00,0.6466,0.6511,0.6427,0.6461,1508400000.0
2008-10-29 14:00:00,0.6462,0.6582,0.6457,0.655,1508400000.0
2008-10-29 15:00:00,0.6551,0.6688,0.6547,0.659,1508400000.0
2008-10-29 16:00:00,0.6589,0.6685,0.6568,0.6679,1508400000.0
2008-10-29 17:00:00,0.6676,0.6729,0.6644,0.6702,1508400000.0
2008-10-29 18:00:00,0.6701,0.6741,0.6694,0.6703,1483260000.0
2008-10-29 19:00:00,0.6702,0.6728,0.6608,0.6649,1508400000.0
2008-10-29 20:00:00,0.665,0.6798,0.665,0.6703,1508400000.0
2008-10-29 21:00:00,0.6701,0.6736,0.6651,0.6679,1458120000.0
2008-10-29 22:00:00,0.6676,0.6685,0.6643,0.6682,1407840000.0
2008-10-29 23:00:00,0.668,0.6718,0.6624,0.6696,1483260000.0
2008-10-30 00:00:00,0.6697,0.6715,0.6658,0.6708,1407840000.0
2008-10-30 01:00:00,0.6707,0.6795,0.6707,0.6769,1483260000.0
2008-10-30 02:00:00,0.6768,0.6865,0.6766,0.683,1508400000.0
2008-10-30 03:00:00,0.6829,0.6879,0.6809,0.6847,1508400000.0
2008-10-30 04:00:00,0.6848,0.6852,0.6808,0.6827,1508400000.0
2008-10-30 05:00:00,0.6829,0.6887,0.682,0.6847,1508400000.0
2008-10-30 06:00:00,0.6848,0.6861,0.6824,0.6858,1508400000.0
2008-10-30 07:00:00,0.6859,0.6875,0.682,0.6841,1508400000.0
2008-10-30 08:00:00,0.684,0.6877,0.6831,0.6855,1508400000.0
2008-10-30 09:00:00,0.6856,0.6864,0.6743,0.6752,1508400000.0
2008-10-30 10:00:00,0.6753,0.6772,0.6697,0.6763,1508400000.0
2008-10-30 11:00:00,0.6764,0.6865,0.6762,0.6851,1508400000.0
2008-10-30 12:00:00,0.6852,0.6891,0.6821,0.6833,1508400000.0
2008-10-30 13:00:00,0.6832,0.6832,0.6745,0.6761,1508400000.0
2008-10-30 14:00:00,0.6762,0.6814,0.6745,0.6756,1508400000.0
2008-10-30 15:00:00,0.6757,0.6782,0.6653,0.6722,1508400000.0
2008-10-30 16:00:00,0.6723,0.6759,0.6618,0.6699,1508400000.0
2008-10-30 17:00:00,0.6697,0.6727,0.6672,0.6706,1508400000.0
2008-10-30 18:00:00,0.6707,0.6743,0.6692,0.6722,1508400000.0
2008-10-30 19:00:00,0.6723,0.6825,0.6722,0.681,1508400000.0
2008-10-30 20:00:00,0.6809,0.6822,0.6768,0.6804,1508400000.0
2008-10-30 21:00:00,0.6802,0.6843,0.68,0.6822,1156440000.0
2008-10-30 22:00:00,0.6824,0.6824,0.6724,0.6755,1483260000.0
2008-10-30 23:00:00,0.6754,0.6766,0.6715,0.674,1382700000.0
2008-10-31 00:00:00,0.6739,0.6755,0.6658,0.6697,1508400000.0
2008-10-31 01:00:00,0.6698,0.67,0.6611,0.6644,1508400000.0
2008-10-31 02:00:00,0.6646,0.6675,0.6643,0.6675,1483260000.0
2008-10-31 03:00:00,0.6676,0.6739,0.6658,0.6709,1483260000.0
2008-10-31 04:00:00,0.6711,0.675,0.6687,0.674,1483260000.0
2008-10-31 05:00:00,0.6739,0.6747,0.669,0.6698,1508400000.0
2008-10-31 06:00:00,0.6697,0.6749,0.6668,0.6714,1508400000.0
2008-10-31 07:00:00,0.6713,0.6713,0.6587,0.6638,1508400000.0
2008-10-31 08:00:00,0.6637,0.6652,0.6549,0.6592,1508400000.0
2008-10-31 09:00:00,0.6593,0.6614,0.6552,0.6577,1483260000.0
2008-10-31 10:00:00,0.6576,0.6625,0.6572,0.6614,1483260000.0
2008-10-31 11:00:00,0.6613,0.664,0.6603,0.6626,1508400000.0
2008-10-31 12:00:00,0.6625,0.6687,0.6577,0.6578,1508400000.0
2008-10-31 13:00:00,0.6577,0.6643,0.6577,0.6639,1508400000.0
2008-10-31 14:00:00,0.6638,0.6638,0.6566,0.6611,1508400000.0
2008-10-31 15:00:00,0.6612,0.6623,0.6565,0.6619,1508400000.0
2008-10-31 16:00:00,0.662,0.6658,0.6574,0.6598,1508400000.0
2008-10-31 17:00:00,0.6596,0.6653,0.6564,0.6613,1508400000.0
2008-10-31 18:00:00,0.6614,0.6686,0.6612,0.6643,1508400000.0
2008-10-31 19:00:00,0.6642,0.6678,0.66,0.6677,1508400000.0
2008-10-31 20:00:00,0.6676,0.6697,0.6617,0.6643,1508400000.0
2008-10-31 21:00:00,0.6644,0.6679,0.6618,0.6676,1458120000.0
2008-11-03 00:00:00,0.6712,0.6723,0.6694,0.6711,1432980000.0
2008-11-03 01:00:00,0.6712,0.674,0.668,0.674,1508400000.0
2008-11-03 02:00:00,0.6737,0.6802,0.6721,0.6793,1357560000.0
2008-11-03 03:00:00,0.6791,0.6844,0.6783,0.6827,1432980000.0
2008-11-03 04:00:00,0.6829,0.6837,0.6794,0.682,1432980000.0
2008-11-03 05:00:00,0.6818,0.682,0.6802,0.6812,1307280000.0
2008-11-03 06:00:00,0.6812,0.6836,0.681,0.6824,1382700000.0
2008-11-03 07:00:00,0.6825,0.6861,0.6822,0.6822,1483260000.0
2008-11-03 08:00:00,0.6823,0.6846,0.6814,0.6829,1508400000.0
2008-11-03 09:00:00,0.683,0.6834,0.6763,0.6797,1508400000.0
2008-11-03 10:00:00,0.6796,0.6816,0.6789,0.6793,1508400000.0
2008-11-03 11:00:00,0.6792,0.6805,0.6762,0.6805,1432980000.0
2008-11-03 12:00:00,0.6804,0.6813,0.6764,0.678,1483260000.0
2008-11-03 13:00:00,0.6779,0.678,0.6745,0.6748,1407840000.0
2008-11-03 14:00:00,0.675,0.6755,0.6642,0.6656,1508400000.0
2008-11-03 15:00:00,0.6657,0.6734,0.6645,0.6703,1508400000.0
2008-11-03 16:00:00,0.6704,0.6793,0.6677,0.6788,1508400000.0
2008-11-03 17:00:00,0.6787,0.6823,0.6743,0.6819,1508400000.0
2008-11-03 18:00:00,0.6818,0.6819,0.677,0.6789,1483260000.0
2008-11-03 19:00:00,0.6788,0.6818,0.6724,0.6737,1432980000.0
2008-11-03 20:00:00,0.6738,0.6809,0.6736,0.6805,1458120000.0
2008-11-03 21:00:00,0.6804,0.6819,0.6786,0.68,1382700000.0
2008-11-03 22:00:00,0.6801,0.6801,0.6757,0.6762,1257000000.0
2008-11-03 23:00:00,0.6761,0.6776,0.6726,0.674,1131300000.0
2008-11-04 00:00:00,0.6744,0.6766,0.6721,0.6752,1332420000.0
2008-11-04 01:00:00,0.6754,0.6773,0.6711,0.6723,1407840000.0
2008-11-04 02:00:00,0.6722,0.674,0.6676,0.6715,1432980000.0
2008-11-04 03:00:00,0.6714,0.6721,0.6691,0.6693,1382700000.0
2008-11-04 04:00:00,0.6691,0.6721,0.6643,0.6654,1483260000.0
2008-11-04 05:00:00,0.6655,0.6655,0.6601,0.6643,1407840000.0
2008-11-04 06:00:00,0.664,0.6658,0.6606,0.6636,1483260000.0
2008-11-04 07:00:00,0.6637,0.6677,0.6632,0.6657,1508400000.0
2008-11-04 08:00:00,0.6658,0.6715,0.6647,0.6672,1483260000.0
2008-11-04 09:00:00,0.6671,0.6757,0.6664,0.6748,1508400000.0
2008-11-04 10:00:00,0.6753,0.6765,0.6728,0.6747,1483260000.0
2008-11-04 11:00:00,0.6746,0.6824,0.6746,0.6817,1508400000.0
2008-11-04 12:00:00,0.6818,0.6851,0.6801,0.6838,1508400000.0
2008-11-04 13:00:00,0.684,0.6938,0.6825,0.6921,1508400000.0
2008-11-04 14:00:00,0.6922,0.6934,0.688,0.6904,1508400000.0
2008-11-04 15:00:00,0.6905,0.6932,0.6886,0.6893,1508400000.0
2008-11-04 16:00:00,0.6889,0.6976,0.6886,0.6976,1508400000.0
2008-11-04 17:00:00,0.6977,0.7008,0.6972,0.7003,1508400000.0
2008-11-04 18:00:00,0.7002,0.7014,0.6974,0.6977,1458120000.0
2008-11-04 19:00:00,0.6978,0.6989,0.6958,0.6961,1332420000.0
2008-11-04 20:00:00,0.696,0.697,0.6934,0.6963,1407840000.0
2008-11-04 21:00:00,0.6962,0.6991,0.6941,0.6987,1407840000.0
2008-11-04 22:00:00,0.6985,0.7013,0.6967,0.6985,1307280000.0
2008-11-04 23:00:00,0.6984,0.6998,0.6967,0.6971,1257000000.0
2008-11-05 00:00:00,0.6969,0.7006,0.6963,0.698,1407840000.0
2008-11-05 01:00:00,0.6977,0.698,0.6912,0.6948,1483260000.0
2008-11-05 02:00:00,0.6946,0.696,0.6901,0.6915,1508400000.0
2008-11-05 03:00:00,0.6913,0.6931,0.6876,0.6917,1432980000.0
2008-11-05 04:00:00,0.6916,0.6948,0.6908,0.6937,1407840000.0
2008-11-05 05:00:00,0.6934,0.6937,0.6833,0.688,1508400000.0
2008-11-05 06:00:00,0.6873,0.6914,0.6859,0.6908,1508400000.0
2008-11-05 07:00:00,0.6903,0.6951,0.6897,0.6915,1508400000.0
2008-11-05 08:00:00,0.6916,0.6927,0.6856,0.6861,1508400000.0
2008-11-05 09:00:00,0.6862,0.6898,0.6847,0.6885,1508400000.0
2008-11-05 10:00:00,0.6886,0.6913,0.6857,0.6864,1508400000.0
2008-11-05 11:00:00,0.6865,0.6922,0.6862,0.6913,1483260000.0
2008-11-05 12:00:00,0.6914,0.6992,0.6902,0.6978,1508400000.0
2008-11-05 13:00:00,0.6977,0.6983,0.6922,0.6929,1508400000.0
2008-11-05 14:00:00,0.6928,0.6944,0.6881,0.6928,1508400000.0
2008-11-05 15:00:00,0.6929,0.694,0.6867,0.6929,1508400000.0
2008-11-05 16:00:00,0.6928,0.7011,0.6911,0.7004,1508400000.0
2008-11-05 17:00:00,0.7005,0.7006,0.6941,0.6967,1508400000.0
2008-11-05 18:00:00,0.6968,0.6978,0.6882,0.6939,1483260000.0
2008-11-05 19:00:00,0.6938,0.6958,0.6923,0.6933,1483260000.0
2008-11-05 20:00:00,0.6934,0.6942,0.6906,0.6922,1458120000.0
2008-11-05 21:00:00,0.6919,0.6931,0.6834,0.6834,1483260000.0
2008-11-05 22:00:00,0.6833,0.6858,0.6804,0.6812,1432980000.0
2008-11-05 23:00:00,0.6815,0.6815,0.6766,0.6768,1458120000.0
2008-11-06 00:00:00,0.677,0.6804,0.6768,0.6797,1458120000.0
2008-11-06 01:00:00,0.6794,0.6812,0.6755,0.6779,1407840000.0
2008-11-06 02:00:00,0.6782,0.6784,0.675,0.6764,1458120000.0
2008-11-06 03:00:00,0.6762,0.6776,0.6725,0.6736,1307280000.0
2008-11-06 04:00:00,0.6737,0.6743,0.6687,0.673,1458120000.0
2008-11-06 05:00:00,0.6734,0.6741,0.6712,0.6727,1407840000.0
2008-11-06 06:00:00,0.6729,0.6742,0.6705,0.6732,1432980000.0
2008-11-06 07:00:00,0.6733,0.6748,0.6711,0.6738,1508400000.0
2008-11-06 08:00:00,0.6737,0.6787,0.6737,0.6783,1483260000.0
2008-11-06 09:00:00,0.6782,0.6817,0.6771,0.6795,1508400000.0
2008-11-06 10:00:00,0.6797,0.6806,0.6762,0.6801,1483260000.0
2008-11-06 11:00:00,0.6799,0.6809,0.676,0.6785,1508400000.0
2008-11-06 12:00:00,0.6786,0.6803,0.6754,0.6788,1508400000.0
2008-11-06 13:00:00,0.679,0.689,0.6787,0.6814,1508400000.0
2008-11-06 14:00:00,0.6813,0.6901,0.6778,0.6888,1508400000.0
2008-11-06 15:00:00,0.6887,0.6889,0.6799,0.6847,1508400000.0
2008-11-06 16:00:00,0.6848,0.689,0.6774,0.6776,1508400000.0
2008-11-06 17:00:00,0.6775,0.6823,0.6715,0.6786,1508400000.0
2008-11-06 18:00:00,0.6785,0.679,0.6726,0.6745,1508400000.0
2008-11-06 19:00:00,0.6746,0.6748,0.6699,0.6722,1508400000.0
2008-11-06 20:00:00,0.6721,0.674,0.6697,0.6704,1483260000.0
2008-11-06 21:00:00,0.6705,0.6715,0.6654,0.6665,1483260000.0
2008-11-06 22:00:00,0.6664,0.6665,0.6636,0.6655,1382700000.0
2008-11-06 23:00:00,0.6654,0.6655,0.6632,0.664,1432980000.0
2008-11-07 00:00:00,0.6643,0.6657,0.6625,0.6653,1357560000.0
2008-11-07 01:00:00,0.6654,0.6669,0.6618,0.6619,1458120000.0
2008-11-07 02:00:00,0.6618,0.6625,0.6543,0.6606,1508400000.0
2008-11-07 03:00:00,0.6607,0.6646,0.6604,0.663,1483260000.0
2008-11-07 04:00:00,0.6629,0.668,0.6612,0.6669,1458120000.0
2008-11-07 05:00:00,0.6672,0.673,0.6651,0.6721,1432980000.0
2008-11-07 06:00:00,0.6722,0.6732,0.669,0.6704,1508400000.0
2008-11-07 07:00:00,0.6703,0.6713,0.6663,0.6663,1483260000.0
2008-11-07 08:00:00,0.6662,0.6682,0.6641,0.6665,1508400000.0
2008-11-07 09:00:00,0.6664,0.6706,0.6658,0.6679,1508400000.0
2008-11-07 10:00:00,0.6678,0.6723,0.6677,0.6716,1508400000.0
2008-11-07 11:00:00,0.6715,0.6729,0.6703,0.6715,1458120000.0
2008-11-07 12:00:00,0.6714,0.6716,0.6689,0.6689,1458120000.0
2008-11-07 13:00:00,0.669,0.6704,0.6677,0.6695,1508400000.0
2008-11-07 14:00:00,0.6696,0.677,0.6651,0.6707,1508400000.0
2008-11-07 15:00:00,0.6709,0.6739,0.669,0.6692,1508400000.0
2008-11-07 16:00:00,0.6693,0.6777,0.6693,0.6725,1508400000.0
2008-11-07 17:00:00,0.6724,0.6744,0.6693,0.6725,1508400000.0
2008-11-07 18:00:00,0.6724,0.6733,0.6704,0.6717,1458120000.0
2008-11-07 19:00:00,0.6719,0.6753,0.6704,0.6749,1483260000.0
2008-11-07 20:00:00,0.6751,0.6786,0.6733,0.6743,1432980000.0
2008-11-07 21:00:00,0.6741,0.6762,0.6727,0.6762,1206720000.0
2008-11-07 22:00:00,0.6761,0.6766,0.6733,0.674,1257000000.0
2008-11-10 00:00:00,0.6888,0.689,0.684,0.6883,1458120000.0
2008-11-10 01:00:00,0.688,0.6931,0.6874,0.6906,1508400000.0
2008-11-10 02:00:00,0.6908,0.6908,0.6861,0.6867,1357560000.0
2008-11-10 03:00:00,0.687,0.6898,0.6848,0.688,1382700000.0
2008-11-10 04:00:00,0.6883,0.6884,0.6838,0.6845,1231860000.0
2008-11-10 05:00:00,0.6844,0.6874,0.6834,0.6867,1357560000.0
2008-11-10 06:00:00,0.6867,0.6873,0.6837,0.6848,1382700000.0
2008-11-10 07:00:00,0.6847,0.6867,0.6826,0.6844,1508400000.0
2008-11-10 08:00:00,0.6843,0.6878,0.6834,0.6874,1508400000.0
2008-11-10 09:00:00,0.6873,0.6891,0.6855,0.688,1508400000.0
2008-11-10 10:00:00,0.6878,0.6911,0.6873,0.6908,1508400000.0
2008-11-10 11:00:00,0.691,0.6967,0.6891,0.6939,1508400000.0
2008-11-10 12:00:00,0.694,0.6986,0.6935,0.6959,1483260000.0
2008-11-10 13:00:00,0.6958,0.6969,0.6921,0.6932,1508400000.0
2008-11-10 14:00:00,0.6933,0.6962,0.6913,0.6958,1508400000.0
2008-11-10 15:00:00,0.6961,0.6962,0.6862,0.6882,1508400000.0
2008-11-10 16:00:00,0.6884,0.6912,0.6854,0.6883,1508400000.0
2008-11-10 17:00:00,0.6882,0.6888,0.6745,0.6753,1508400000.0
2008-11-10 18:00:00,0.6752,0.6801,0.6673,0.6699,1508400000.0
2008-11-10 19:00:00,0.6697,0.6717,0.6674,0.6716,1508400000.0
2008-11-10 20:00:00,0.6714,0.673,0.6675,0.668,1508400000.0
2008-11-10 21:00:00,0.6679,0.6689,0.6651,0.668,1458120000.0
2008-11-10 22:00:00,0.6679,0.67,0.6679,0.6696,1282140000.0
2008-11-10 23:00:00,0.6694,0.6729,0.6693,0.6719,1206720000.0
2008-11-11 00:00:00,0.6721,0.6723,0.6704,0.6712,1307280000.0
2008-11-11 01:00:00,0.6714,0.6719,0.6651,0.6655,1458120000.0
2008-11-11 02:00:00,0.6657,0.668,0.6655,0.6664,1483260000.0
2008-11-11 03:00:00,0.6662,0.6722,0.6662,0.6709,1508400000.0
2008-11-11 04:00:00,0.6707,0.6721,0.6704,0.6721,1407840000.0
2008-11-11 05:00:00,0.6722,0.6755,0.6719,0.6727,1407840000.0
2008-11-11 06:00:00,0.6731,0.6731,0.6686,0.6707,1382700000.0
2008-11-11 07:00:00,0.6709,0.6733,0.6687,0.6701,1483260000.0
2008-11-11 08:00:00,0.6702,0.6704,0.6668,0.6671,1508400000.0
2008-11-11 09:00:00,0.6672,0.6694,0.6636,0.6657,1508400000.0
2008-11-11 10:00:00,0.6658,0.6703,0.6656,0.6669,1508400000.0
2008-11-11 11:00:00,0.6667,0.6687,0.6651,0.6681,1508400000.0
2008-11-11 12:00:00,0.668,0.6684,0.6654,0.6677,1458120000.0
2008-11-11 13:00:00,0.6676,0.6697,0.666,0.6682,1508400000.0
2008-11-11 14:00:00,0.6683,0.6723,0.6674,0.6716,1483260000.0
2008-11-11 15:00:00,0.6714,0.6714,0.6611,0.6623,1508400000.0
2008-11-11 16:00:00,0.6622,0.6631,0.6521,0.6532,1508400000.0
2008-11-11 17:00:00,0.6531,0.6556,0.6476,0.654,1508400000.0
2008-11-11 18:00:00,0.6539,0.6542,0.6499,0.6535,1432980000.0
2008-11-11 19:00:00,0.6534,0.6576,0.6522,0.6575,1508400000.0
2008-11-11 20:00:00,0.6578,0.6644,0.6572,0.6583,1483260000.0
2008-11-11 21:00:00,0.6579,0.6594,0.6564,0.6582,1407840000.0
2008-11-11 22:00:00,0.6581,0.6585,0.6553,0.657,1081020000.0
2008-11-11 23:00:00,0.6572,0.6572,0.6545,0.6557,1206720000.0
2008-11-12 00:00:00,0.656,0.6565,0.6543,0.6563,1407840000.0
2008-11-12 01:00:00,0.6564,0.6601,0.6558,0.6582,1508400000.0
2008-11-12 02:00:00,0.6585,0.6628,0.6582,0.6625,1458120000.0
2008-11-12 03:00:00,0.6624,0.6628,0.6601,0.6615,1483260000.0
2008-11-12 04:00:00,0.6617,0.6625,0.6581,0.6583,1483260000.0
2008-11-12 05:00:00,0.6582,0.6603,0.6582,0.6593,1332420000.0
2008-11-12 06:00:00,0.6595,0.6608,0.658,0.6601,1407840000.0
2008-11-12 07:00:00,0.6599,0.6645,0.6598,0.6616,1508400000.0
2008-11-12 08:00:00,0.6617,0.6663,0.6608,0.6638,1508400000.0
2008-11-12 09:00:00,0.6637,0.6641,0.6546,0.6557,1508400000.0
2008-11-12 10:00:00,0.6558,0.6585,0.6534,0.6563,1483260000.0
2008-11-12 11:00:00,0.6567,0.6596,0.6542,0.6565,1483260000.0
2008-11-12 12:00:00,0.6564,0.664,0.6545,0.6633,1483260000.0
2008-11-12 13:00:00,0.6635,0.6646,0.6577,0.6586,1508400000.0
2008-11-12 14:00:00,0.6587,0.6612,0.6567,0.657,1508400000.0
2008-11-12 15:00:00,0.6569,0.6579,0.6504,0.6524,1508400000.0
2008-11-12 16:00:00,0.6523,0.6561,0.6422,0.6442,1508400000.0
2008-11-12 17:00:00,0.6441,0.646,0.6348,0.6443,1508400000.0
2008-11-12 18:00:00,0.6444,0.6462,0.642,0.6445,1508400000.0
2008-11-12 19:00:00,0.6447,0.6452,0.6402,0.6407,1508400000.0
2008-11-12 20:00:00,0.6406,0.6427,0.6382,0.6384,1407840000.0
2008-11-12 21:00:00,0.6385,0.6396,0.6348,0.6356,1483260000.0
2008-11-12 22:00:00,0.6357,0.641,0.6356,0.6403,1357560000.0
2008-11-12 23:00:00,0.6402,0.6402,0.6357,0.637,1458120000.0
2008-11-13 00:00:00,0.6373,0.6396,0.6366,0.6373,1332420000.0
2008-11-13 01:00:00,0.6371,0.6417,0.6371,0.6409,1508400000.0
2008-11-13 02:00:00,0.6406,0.6427,0.64,0.6427,1432980000.0
2008-11-13 03:00:00,0.6428,0.6428,0.6402,0.6413,1357560000.0
2008-11-13 04:00:00,0.6414,0.6443,0.6413,0.6425,1407840000.0
2008-11-13 05:00:00,0.6424,0.6425,0.6384,0.6391,1483260000.0
2008-11-13 06:00:00,0.6392,0.6437,0.6386,0.6419,1508400000.0
2008-11-13 07:00:00,0.6418,0.6448,0.6414,0.6433,1508400000.0
2008-11-13 08:00:00,0.6431,0.6433,0.639,0.6415,1508400000.0
2008-11-13 09:00:00,0.6414,0.6432,0.6389,0.639,1508400000.0
2008-11-13 10:00:00,0.6389,0.6438,0.6384,0.6408,1508400000.0
2008-11-13 11:00:00,0.6407,0.6415,0.6362,0.6385,1508400000.0
2008-11-13 12:00:00,0.6384,0.642,0.6363,0.6396,1508400000.0
2008-11-13 13:00:00,0.6397,0.6423,0.6376,0.639,1508400000.0
2008-11-13 14:00:00,0.6389,0.6414,0.6366,0.6377,1508400000.0
2008-11-13 15:00:00,0.6376,0.6463,0.6373,0.6422,1508400000.0
2008-11-13 16:00:00,0.6423,0.6495,0.6403,0.6413,1508400000.0
2008-11-13 17:00:00,0.6412,0.6442,0.6384,0.6399,1508400000.0
2008-11-13 18:00:00,0.64,0.6412,0.6341,0.6341,1508400000.0
2008-11-13 19:00:00,0.634,0.6446,0.634,0.6422,1508400000.0
2008-11-13 20:00:00,0.6423,0.6557,0.641,0.6518,1508400000.0
2008-11-13 21:00:00,0.652,0.6669,0.6475,0.6661,1508400000.0
2008-11-13 22:00:00,0.6662,0.6682,0.6636,0.6661,1458120000.0
2008-11-13 23:00:00,0.666,0.668,0.6633,0.6643,1458120000.0
2008-11-14 00:00:00,0.6644,0.6694,0.6636,0.6657,1483260000.0
2008-11-14 01:00:00,0.6658,0.6661,0.6593,0.66,1458120000.0
2008-11-14 02:00:00,0.6601,0.6633,0.6585,0.6588,1508400000.0
2008-11-14 03:00:00,0.6586,0.661,0.6575,0.6592,1458120000.0
2008-11-14 04:00:00,0.6593,0.6601,0.6588,0.66,1407840000.0
2008-11-14 05:00:00,0.6601,0.6604,0.6554,0.6565,1432980000.0
2008-11-14 06:00:00,0.6567,0.6576,0.6546,0.6555,1458120000.0
2008-11-14 07:00:00,0.6554,0.6574,0.6525,0.655,1483260000.0
2008-11-14 08:00:00,0.6549,0.6578,0.652,0.6522,1508400000.0
2008-11-14 09:00:00,0.6521,0.6551,0.6509,0.6533,1508400000.0
2008-11-14 10:00:00,0.6532,0.6539,0.6519,0.6536,1508400000.0
2008-11-14 11:00:00,0.6535,0.6562,0.6519,0.6542,1508400000.0
2008-11-14 12:00:00,0.6541,0.6565,0.6514,0.6552,1458120000.0
2008-11-14 13:00:00,0.6553,0.6604,0.6551,0.6575,1508400000.0
2008-11-14 14:00:00,0.6574,0.6603,0.6538,0.6598,1508400000.0
2008-11-14 15:00:00,0.6599,0.6651,0.6553,0.6609,1508400000.0
2008-11-14 16:00:00,0.6608,0.6646,0.6575,0.6585,1508400000.0
2008-11-14 17:00:00,0.6584,0.6643,0.6578,0.6624,1508400000.0
2008-11-14 18:00:00,0.6622,0.6624,0.6539,0.656,1508400000.0
2008-11-14 19:00:00,0.6559,0.6594,0.6516,0.6573,1508400000.0
2008-11-14 20:00:00,0.6578,0.6661,0.6572,0.6654,1483260000.0
2008-11-14 21:00:00,0.6655,0.666,0.6532,0.6539,1508400000.0
2008-11-14 22:00:00,0.6535,0.6535,0.6463,0.6485,1508400000.0
2008-11-17 00:00:00,0.6392,0.643,0.6373,0.638,1483260000.0
2008-11-17 01:00:00,0.6381,0.6417,0.638,0.6407,1458120000.0
2008-11-17 02:00:00,0.6409,0.6463,0.64,0.6463,1508400000.0
2008-11-17 03:00:00,0.6461,0.6479,0.6427,0.6436,1432980000.0
2008-11-17 04:00:00,0.6435,0.6485,0.6435,0.6475,1508400000.0
2008-11-17 05:00:00,0.6474,0.6478,0.6445,0.647,1407840000.0
2008-11-17 06:00:00,0.647,0.6475,0.6448,0.6454,1483260000.0
2008-11-17 07:00:00,0.6453,0.6487,0.6452,0.648,1483260000.0
2008-11-17 08:00:00,0.6481,0.6508,0.647,0.6489,1508400000.0
2008-11-17 09:00:00,0.6491,0.6545,0.6477,0.6543,1508400000.0
2008-11-17 10:00:00,0.654,0.6558,0.6509,0.6516,1508400000.0
2008-11-17 11:00:00,0.6517,0.6534,0.6504,0.6522,1508400000.0
2008-11-17 12:00:00,0.6523,0.6524,0.647,0.6473,1483260000.0
2008-11-17 13:00:00,0.6477,0.6501,0.647,0.6484,1458120000.0
2008-11-17 14:00:00,0.6483,0.6515,0.6456,0.6473,1508400000.0
2008-11-17 15:00:00,0.6474,0.6536,0.6465,0.6521,1508400000.0
2008-11-17 16:00:00,0.6524,0.6527,0.6483,0.6495,1508400000.0
2008-11-17 17:00:00,0.6494,0.6567,0.6488,0.656,1508400000.0
2008-11-17 18:00:00,0.6562,0.6598,0.6541,0.6566,1508400000.0
2008-11-17 19:00:00,0.6562,0.6575,0.6545,0.6568,1483260000.0
2008-11-17 20:00:00,0.6569,0.6579,0.6536,0.6554,1508400000.0
2008-11-17 21:00:00,0.6551,0.6565,0.6514,0.6515,1432980000.0
2008-11-17 22:00:00,0.6514,0.6515,0.6484,0.6488,1382700000.0
2008-11-17 23:00:00,0.6491,0.6507,0.6459,0.6463,1156440000.0
2008-11-18 00:00:00,0.646,0.6482,0.6457,0.6481,1432980000.0
2008-11-18 01:00:00,0.6479,0.6496,0.6431,0.6439,1508400000.0
2008-11-18 02:00:00,0.6441,0.6468,0.643,0.6457,1508400000.0
2008-11-18 03:00:00,0.6459,0.6467,0.6446,0.6463,1206720000.0
2008-11-18 04:00:00,0.6461,0.6473,0.6448,0.6449,1257000000.0
2008-11-18 05:00:00,0.6448,0.6463,0.6446,0.646,1257000000.0
2008-11-18 06:00:00,0.6462,0.6469,0.6457,0.646,1407840000.0
2008-11-18 07:00:00,0.6459,0.6461,0.6411,0.6421,1508400000.0
2008-11-18 08:00:00,0.6422,0.6452,0.6413,0.6448,1483260000.0
2008-11-18 09:00:00,0.6449,0.6474,0.6412,0.6426,1508400000.0
2008-11-18 10:00:00,0.6422,0.6451,0.6419,0.6438,1508400000.0
2008-11-18 11:00:00,0.6437,0.6468,0.6435,0.646,1508400000.0
2008-11-18 12:00:00,0.6463,0.6487,0.6451,0.6462,1483260000.0
2008-11-18 13:00:00,0.6463,0.6474,0.6451,0.6466,1508400000.0
2008-11-18 14:00:00,0.6465,0.6508,0.6459,0.6473,1508400000.0
2008-11-18 15:00:00,0.6471,0.6518,0.6455,0.6507,1483260000.0
2008-11-18 16:00:00,0.6506,0.6542,0.6487,0.6534,1508400000.0
2008-11-18 17:00:00,0.6535,0.6573,0.6521,0.6573,1508400000.0
2008-11-18 18:00:00,0.6572,0.6576,0.653,0.6546,1483260000.0
2008-11-18 19:00:00,0.6545,0.6545,0.6471,0.6489,1508400000.0
2008-11-18 20:00:00,0.649,0.6497,0.6434,0.6441,1508400000.0
2008-11-18 21:00:00,0.6439,0.6514,0.6438,0.6506,1483260000.0
2008-11-18 22:00:00,0.6504,0.6535,0.6499,0.6524,1282140000.0
2008-11-18 23:00:00,0.6521,0.6524,0.6503,0.6503,1257000000.0
2008-11-19 00:00:00,0.6504,0.6511,0.6489,0.65,1382700000.0
2008-11-19 01:00:00,0.6499,0.65,0.6443,0.6454,1458120000.0
2008-11-19 02:00:00,0.6457,0.6482,0.6449,0.6466,1357560000.0
2008-11-19 03:00:00,0.6467,0.6475,0.6463,0.647,1257000000.0
2008-11-19 04:00:00,0.6468,0.647,0.6439,0.646,1357560000.0
2008-11-19 05:00:00,0.6461,0.6466,0.6435,0.6439,1432980000.0
2008-11-19 06:00:00,0.6441,0.6453,0.6424,0.6447,1432980000.0
2008-11-19 07:00:00,0.6448,0.6467,0.6442,0.6463,1432980000.0
2008-11-19 08:00:00,0.6462,0.6493,0.6459,0.6471,1483260000.0
2008-11-19 09:00:00,0.6472,0.6476,0.644,0.644,1483260000.0
2008-11-19 10:00:00,0.6439,0.6462,0.6437,0.6457,1483260000.0
2008-11-19 11:00:00,0.6456,0.648,0.6444,0.647,1483260000.0
2008-11-19 12:00:00,0.6471,0.6487,0.6467,0.6474,1432980000.0
2008-11-19 13:00:00,0.6475,0.6485,0.647,0.6472,1357560000.0
2008-11-19 14:00:00,0.6474,0.6486,0.6463,0.647,1483260000.0
2008-11-19 15:00:00,0.6471,0.6578,0.6469,0.6535,1508400000.0
2008-11-19 16:00:00,0.6533,0.6594,0.6507,0.6522,1508400000.0
2008-11-19 17:00:00,0.6523,0.656,0.6491,0.6499,1508400000.0
2008-11-19 18:00:00,0.65,0.6514,0.6448,0.6486,1483260000.0
2008-11-19 19:00:00,0.6485,0.6511,0.6445,0.6485,1508400000.0
2008-11-19 20:00:00,0.6482,0.6509,0.6445,0.6453,1483260000.0
2008-11-19 21:00:00,0.6454,0.6473,0.6378,0.6385,1483260000.0
2008-11-19 22:00:00,0.6384,0.6388,0.636,0.6363,1458120000.0
2008-11-19 23:00:00,0.6366,0.6395,0.6362,0.6367,1357560000.0
2008-11-20 00:00:00,0.637,0.6388,0.6363,0.6381,1458120000.0
2008-11-20 01:00:00,0.6384,0.6416,0.6366,0.6396,1483260000.0
2008-11-20 02:00:00,0.6398,0.6403,0.6381,0.6396,1257000000.0
2008-11-20 03:00:00,0.6395,0.6407,0.6385,0.6396,1357560000.0
2008-11-20 04:00:00,0.6395,0.6396,0.637,0.6374,1282140000.0
2008-11-20 05:00:00,0.6373,0.6385,0.6338,0.6349,1508400000.0
2008-11-20 06:00:00,0.6351,0.6358,0.6329,0.6354,1483260000.0
2008-11-20 07:00:00,0.6353,0.6357,0.6337,0.6344,1483260000.0
2008-11-20 08:00:00,0.6346,0.6354,0.6294,0.6294,1483260000.0
2008-11-20 09:00:00,0.629,0.6309,0.6253,0.6285,1508400000.0
2008-11-20 10:00:00,0.6286,0.6298,0.6266,0.6273,1508400000.0
2008-11-20 11:00:00,0.6272,0.6281,0.6249,0.627,1458120000.0
2008-11-20 12:00:00,0.6269,0.6287,0.6246,0.6283,1483260000.0
2008-11-20 13:00:00,0.6286,0.6312,0.6268,0.629,1508400000.0
2008-11-20 14:00:00,0.6291,0.6307,0.626,0.6263,1508400000.0
2008-11-20 15:00:00,0.6262,0.6289,0.6203,0.6203,1508400000.0
2008-11-20 16:00:00,0.6212,0.6215,0.6159,0.6166,1508400000.0
2008-11-20 17:00:00,0.6164,0.6207,0.6158,0.6189,1508400000.0
2008-11-20 18:00:00,0.6187,0.6275,0.6157,0.6227,1508400000.0
2008-11-20 19:00:00,0.6226,0.6237,0.6176,0.6195,1508400000.0
2008-11-20 20:00:00,0.6193,0.6193,0.6127,0.6132,1483260000.0
2008-11-20 21:00:00,0.6129,0.6145,0.6075,0.609,1508400000.0
2008-11-20 22:00:00,0.6091,0.6111,0.6075,0.6105,1307280000.0
2008-11-20 23:00:00,0.6111,0.6125,0.609,0.6111,1332420000.0
2008-11-21 00:00:00,0.6109,0.6123,0.6076,0.6094,1282140000.0
2008-11-21 01:00:00,0.6096,0.6115,0.6084,0.6097,1508400000.0
2008-11-21 02:00:00,0.6096,0.6132,0.6096,0.6129,1483260000.0
2008-11-21 03:00:00,0.613,0.6143,0.6123,0.6139,1407840000.0
2008-11-21 04:00:00,0.6137,0.6177,0.6136,0.6176,1458120000.0
2008-11-21 05:00:00,0.6177,0.6216,0.6172,0.6186,1508400000.0
2008-11-21 06:00:00,0.6187,0.6243,0.6176,0.6219,1483260000.0
2008-11-21 07:00:00,0.6221,0.6243,0.6189,0.6226,1508400000.0
2008-11-21 08:00:00,0.6225,0.6252,0.6203,0.6248,1508400000.0
2008-11-21 09:00:00,0.6251,0.6253,0.6216,0.6243,1508400000.0
2008-11-21 10:00:00,0.6242,0.6272,0.6233,0.6261,1483260000.0
2008-11-21 11:00:00,0.626,0.6279,0.6242,0.6254,1508400000.0
2008-11-21 12:00:00,0.6253,0.6261,0.6224,0.623,1508400000.0
2008-11-21 13:00:00,0.6229,0.6237,0.6207,0.6221,1483260000.0
2008-11-21 14:00:00,0.6222,0.6245,0.6205,0.6223,1508400000.0
2008-11-21 15:00:00,0.6222,0.6242,0.6185,0.6196,1508400000.0
2008-11-21 16:00:00,0.6197,0.6269,0.6176,0.6187,1508400000.0
2008-11-21 17:00:00,0.6186,0.6268,0.618,0.6253,1508400000.0
2008-11-21 18:00:00,0.625,0.6304,0.623,0.6289,1508400000.0
2008-11-21 19:00:00,0.629,0.629,0.6208,0.621,1508400000.0
2008-11-21 20:00:00,0.6212,0.6239,0.6155,0.6174,1508400000.0
2008-11-21 21:00:00,0.6176,0.6303,0.6174,0.63,1508400000.0
2008-11-21 22:00:00,0.6299,0.6328,0.6278,0.6322,1458120000.0
2008-11-24 00:00:00,0.636,0.6383,0.6342,0.6343,1483260000.0
2008-11-24 01:00:00,0.6345,0.6345,0.6256,0.6261,1508400000.0
2008-11-24 02:00:00,0.6264,0.627,0.623,0.6242,1508400000.0
2008-11-24 03:00:00,0.6244,0.6291,0.6244,0.6274,1407840000.0
2008-11-24 04:00:00,0.6272,0.6278,0.6236,0.6268,1382700000.0
2008-11-24 05:00:00,0.6269,0.6315,0.6265,0.6309,1382700000.0
2008-11-24 06:00:00,0.6309,0.6314,0.6269,0.6286,1407840000.0
2008-11-24 07:00:00,0.6285,0.6312,0.6285,0.6301,1483260000.0
2008-11-24 08:00:00,0.6302,0.6302,0.6261,0.6268,1458120000.0
2008-11-24 09:00:00,0.6269,0.6283,0.6255,0.6263,1508400000.0
2008-11-24 10:00:00,0.6261,0.6309,0.6261,0.6295,1508400000.0
2008-11-24 11:00:00,0.6296,0.631,0.6289,0.6291,1508400000.0
2008-11-24 12:00:00,0.629,0.6359,0.6289,0.6339,1483260000.0
2008-11-24 13:00:00,0.634,0.6395,0.6337,0.6384,1508400000.0
2008-11-24 14:00:00,0.6386,0.6413,0.6361,0.6368,1508400000.0
2008-11-24 15:00:00,0.6367,0.6412,0.6355,0.6406,1508400000.0
2008-11-24 16:00:00,0.6404,0.6499,0.6402,0.6495,1508400000.0
2008-11-24 17:00:00,0.6494,0.6505,0.648,0.65,1508400000.0
2008-11-24 18:00:00,0.6498,0.6502,0.6435,0.6488,1508400000.0
2008-11-24 19:00:00,0.6489,0.6498,0.6459,0.6493,1458120000.0
2008-11-24 20:00:00,0.6492,0.6496,0.6443,0.6476,1508400000.0
2008-11-24 21:00:00,0.6477,0.6534,0.6474,0.6503,1508400000.0
2008-11-24 22:00:00,0.6504,0.6541,0.6502,0.6539,1407840000.0
2008-11-24 23:00:00,0.654,0.6554,0.6523,0.6548,1458120000.0
2008-11-25 00:00:00,0.6551,0.6551,0.6492,0.6494,1458120000.0
2008-11-25 01:00:00,0.6497,0.6501,0.6456,0.6468,1508400000.0
2008-11-25 02:00:00,0.6469,0.6474,0.6437,0.6462,1483260000.0
2008-11-25 03:00:00,0.6461,0.6484,0.6457,0.6458,1458120000.0
2008-11-25 04:00:00,0.6459,0.6463,0.6389,0.6392,1508400000.0
2008-11-25 05:00:00,0.6393,0.6435,0.6382,0.6427,1483260000.0
2008-11-25 06:00:00,0.6428,0.645,0.642,0.644,1483260000.0
2008-11-25 07:00:00,0.6439,0.6465,0.6418,0.6421,1508400000.0
2008-11-25 08:00:00,0.642,0.644,0.6394,0.6425,1508400000.0
2008-11-25 09:00:00,0.6424,0.6438,0.6369,0.6378,1508400000.0
2008-11-25 10:00:00,0.6379,0.6388,0.6332,0.6374,1508400000.0
2008-11-25 11:00:00,0.6376,0.6384,0.6354,0.6369,1508400000.0
2008-11-25 12:00:00,0.6368,0.6427,0.6336,0.6422,1508400000.0
2008-11-25 13:00:00,0.6423,0.6434,0.6355,0.6386,1508400000.0
2008-11-25 14:00:00,0.6384,0.65,0.6363,0.649,1508400000.0
2008-11-25 15:00:00,0.6491,0.6617,0.6466,0.6474,1508400000.0
2008-11-25 16:00:00,0.6473,0.6541,0.6448,0.6455,1508400000.0
2008-11-25 17:00:00,0.6458,0.6503,0.6417,0.6485,1508400000.0
2008-11-25 18:00:00,0.6487,0.6495,0.6426,0.6442,1508400000.0
2008-11-25 19:00:00,0.6444,0.6502,0.6418,0.6472,1508400000.0
2008-11-25 20:00:00,0.6471,0.6488,0.6404,0.646,1508400000.0
2008-11-25 21:00:00,0.6457,0.6544,0.645,0.6514,1508400000.0
2008-11-25 22:00:00,0.6512,0.6513,0.6474,0.6489,1332420000.0
2008-11-25 23:00:00,0.649,0.651,0.6484,0.6499,1332420000.0
2008-11-26 00:00:00,0.65,0.6504,0.6483,0.6484,1382700000.0
2008-11-26 01:00:00,0.6486,0.6487,0.6453,0.6482,1458120000.0
2008-11-26 02:00:00,0.6481,0.6486,0.6468,0.6468,1458120000.0
2008-11-26 03:00:00,0.6467,0.6472,0.6449,0.645,1483260000.0
2008-11-26 04:00:00,0.6449,0.6461,0.6439,0.6444,1508400000.0
2008-11-26 05:00:00,0.6442,0.6458,0.6436,0.6456,1483260000.0
2008-11-26 06:00:00,0.6455,0.6468,0.6439,0.6465,1458120000.0
2008-11-26 07:00:00,0.6464,0.6464,0.644,0.6451,1483260000.0
2008-11-26 08:00:00,0.6452,0.6462,0.6429,0.6439,1432980000.0
2008-11-26 09:00:00,0.644,0.6503,0.6429,0.6498,1508400000.0
2008-11-26 10:00:00,0.6499,0.6515,0.6479,0.6484,1483260000.0
2008-11-26 11:00:00,0.6485,0.65,0.6463,0.6477,1508400000.0
2008-11-26 12:00:00,0.648,0.6493,0.6467,0.6479,1508400000.0
2008-11-26 13:00:00,0.648,0.6495,0.6463,0.6465,1508400000.0
2008-11-26 14:00:00,0.6463,0.6482,0.6444,0.6481,1508400000.0
2008-11-26 15:00:00,0.648,0.6495,0.6463,0.6473,1508400000.0
2008-11-26 16:00:00,0.6474,0.6501,0.6448,0.6484,1508400000.0
2008-11-26 17:00:00,0.6483,0.6509,0.6461,0.6466,1508400000.0
2008-11-26 18:00:00,0.6467,0.6532,0.6467,0.6519,1508400000.0
2008-11-26 19:00:00,0.6518,0.6537,0.6501,0.6502,1432980000.0
2008-11-26 20:00:00,0.65,0.6532,0.6481,0.6528,1407840000.0
2008-11-26 21:00:00,0.6529,0.655,0.6527,0.6537,1483260000.0
2008-11-26 22:00:00,0.6536,0.6547,0.6508,0.6518,1407840000.0
2008-11-26 23:00:00,0.651,0.6521,0.6489,0.6491,1131300000.0
2008-11-27 00:00:00,0.649,0.6537,0.6485,0.6536,1332420000.0
2008-11-27 01:00:00,0.6534,0.6539,0.651,0.6513,1483260000.0
2008-11-27 02:00:00,0.6512,0.653,0.6512,0.6518,1483260000.0
2008-11-27 03:00:00,0.6517,0.6527,0.651,0.6516,1483260000.0
2008-11-27 04:00:00,0.6517,0.6522,0.6479,0.6486,1458120000.0
2008-11-27 05:00:00,0.6487,0.6504,0.6477,0.6501,1432980000.0
2008-11-27 06:00:00,0.6505,0.6507,0.6495,0.6501,1332420000.0
2008-11-27 07:00:00,0.6502,0.6542,0.6501,0.6531,1458120000.0
2008-11-27 08:00:00,0.653,0.6532,0.6493,0.6508,1508400000.0
2008-11-27 09:00:00,0.651,0.6525,0.6491,0.6524,1508400000.0
2008-11-27 10:00:00,0.6523,0.6577,0.6516,0.6574,1508400000.0
2008-11-27 11:00:00,0.6575,0.6578,0.6545,0.6566,1508400000.0
2008-11-27 12:00:00,0.6565,0.6581,0.6539,0.6566,1483260000.0
2008-11-27 13:00:00,0.6565,0.6569,0.6556,0.6562,1432980000.0
2008-11-27 14:00:00,0.6563,0.6574,0.6537,0.6561,1432980000.0
2008-11-27 15:00:00,0.656,0.6563,0.6538,0.6559,1508400000.0
2008-11-27 16:00:00,0.6561,0.6594,0.6553,0.6593,1508400000.0
2008-11-27 17:00:00,0.6594,0.6602,0.6581,0.66,1508400000.0
2008-11-27 18:00:00,0.6601,0.6602,0.6586,0.6594,1156440000.0
2008-11-27 19:00:00,0.6593,0.6596,0.6569,0.6596,1030740000.0
2008-11-27 20:00:00,0.6595,0.6605,0.6585,0.6588,1231860000.0
2008-11-27 21:00:00,0.6589,0.6593,0.6575,0.6575,1257000000.0
2008-11-27 22:00:00,0.6576,0.6581,0.6564,0.6565,1282140000.0
2008-11-27 23:00:00,0.6566,0.6581,0.6547,0.6551,1357560000.0
2008-11-28 00:00:00,0.6549,0.6574,0.6544,0.6559,1382700000.0
2008-11-28 01:00:00,0.6558,0.657,0.655,0.6559,1432980000.0
2008-11-28 02:00:00,0.6558,0.6565,0.6546,0.6558,1483260000.0
2008-11-28 03:00:00,0.6557,0.6558,0.6539,0.6551,1407840000.0
2008-11-28 04:00:00,0.655,0.6562,0.655,0.6559,1382700000.0
2008-11-28 05:00:00,0.6557,0.6575,0.6557,0.6572,1483260000.0
2008-11-28 06:00:00,0.6571,0.6582,0.6557,0.6563,1432980000.0
2008-11-28 07:00:00,0.6564,0.6577,0.6558,0.6576,1483260000.0
2008-11-28 08:00:00,0.6578,0.6591,0.6568,0.659,1432980000.0
2008-11-28 09:00:00,0.6589,0.6596,0.6575,0.6591,1483260000.0
2008-11-28 10:00:00,0.659,0.6595,0.6573,0.6578,1508400000.0
2008-11-28 11:00:00,0.6579,0.658,0.6566,0.6574,1458120000.0
2008-11-28 12:00:00,0.6575,0.6575,0.6532,0.654,1508400000.0
2008-11-28 13:00:00,0.6539,0.6545,0.6491,0.6503,1508400000.0
2008-11-28 14:00:00,0.6502,0.6543,0.6498,0.6543,1508400000.0
2008-11-28 15:00:00,0.6542,0.6543,0.6496,0.6535,1508400000.0
2008-11-28 16:00:00,0.6533,0.6535,0.6494,0.651,1483260000.0
2008-11-28 17:00:00,0.6509,0.6543,0.6505,0.6543,1483260000.0
2008-11-28 18:00:00,0.6541,0.6557,0.6518,0.6555,1483260000.0
2008-11-28 19:00:00,0.6556,0.6557,0.6529,0.6557,1407840000.0
2008-11-28 20:00:00,0.6558,0.6565,0.6528,0.6542,1458120000.0
2008-11-28 21:00:00,0.6544,0.6554,0.6531,0.6548,1257000000.0
2008-11-28 22:00:00,0.6549,0.656,0.6532,0.6551,1382700000.0
2008-12-01 00:00:00,0.6516,0.6537,0.651,0.6514,1332420000.0
2008-12-01 01:00:00,0.6513,0.6521,0.6493,0.6502,1483260000.0
2008-12-01 02:00:00,0.6503,0.6503,0.6441,0.6464,1508400000.0
2008-12-01 03:00:00,0.6465,0.6476,0.6453,0.6474,1432980000.0
2008-12-01 04:00:00,0.6473,0.6484,0.647,0.6478,1382700000.0
2008-12-01 05:00:00,0.6477,0.6483,0.6463,0.6478,1357560000.0
2008-12-01 06:00:00,0.648,0.6485,0.6463,0.6465,1407840000.0
2008-12-01 07:00:00,0.6468,0.6477,0.6459,0.6459,1307280000.0
2008-12-01 08:00:00,0.6457,0.6475,0.6432,0.6437,1508400000.0
2008-12-01 09:00:00,0.6438,0.645,0.6407,0.6432,1508400000.0
2008-12-01 10:00:00,0.6431,0.6438,0.6402,0.6418,1508400000.0
2008-12-01 11:00:00,0.6417,0.6422,0.6395,0.6405,1508400000.0
2008-12-01 12:00:00,0.6406,0.6438,0.6406,0.6422,1483260000.0
2008-12-01 13:00:00,0.6421,0.6427,0.6401,0.6419,1483260000.0
2008-12-01 14:00:00,0.642,0.6423,0.6384,0.6406,1508400000.0
2008-12-01 15:00:00,0.6404,0.6442,0.6403,0.6425,1508400000.0
2008-12-01 16:00:00,0.6424,0.6442,0.6396,0.6441,1508400000.0
2008-12-01 17:00:00,0.6442,0.646,0.6436,0.6444,1508400000.0
2008-12-01 18:00:00,0.6443,0.6467,0.6439,0.6455,1483260000.0
2008-12-01 19:00:00,0.6456,0.6481,0.6455,0.6472,1483260000.0
2008-12-01 20:00:00,0.647,0.6478,0.6448,0.6453,1508400000.0
2008-12-01 21:00:00,0.6452,0.6453,0.637,0.6381,1483260000.0
2008-12-01 22:00:00,0.638,0.641,0.638,0.64,1508400000.0
2008-12-01 23:00:00,0.6401,0.6403,0.6381,0.6382,1407840000.0
2008-12-02 00:00:00,0.6381,0.6388,0.6332,0.6346,1508400000.0
2008-12-02 01:00:00,0.6347,0.6384,0.6346,0.6363,1508400000.0
2008-12-02 02:00:00,0.6364,0.6389,0.6363,0.6383,1458120000.0
2008-12-02 03:00:00,0.6382,0.6383,0.6374,0.638,1257000000.0
2008-12-02 04:00:00,0.6379,0.6409,0.6362,0.6391,1458120000.0
2008-12-02 05:00:00,0.639,0.6408,0.6383,0.6405,1508400000.0
2008-12-02 06:00:00,0.6406,0.641,0.6351,0.636,1432980000.0
2008-12-02 07:00:00,0.6361,0.6378,0.6344,0.6344,1458120000.0
2008-12-02 08:00:00,0.6345,0.6382,0.6343,0.6381,1483260000.0
2008-12-02 09:00:00,0.6382,0.6391,0.635,0.6377,1483260000.0
2008-12-02 10:00:00,0.6376,0.6427,0.6375,0.6418,1508400000.0
2008-12-02 11:00:00,0.6416,0.6465,0.6401,0.6451,1508400000.0
2008-12-02 12:00:00,0.645,0.6451,0.6424,0.6428,1382700000.0
2008-12-02 13:00:00,0.6427,0.6493,0.6424,0.6481,1508400000.0
2008-12-02 14:00:00,0.6482,0.6485,0.6442,0.6445,1508400000.0
2008-12-02 15:00:00,0.6446,0.6458,0.6409,0.6437,1508400000.0
2008-12-02 16:00:00,0.6438,0.6473,0.6426,0.6426,1508400000.0
2008-12-02 17:00:00,0.6423,0.6447,0.6418,0.6441,1508400000.0
2008-12-02 18:00:00,0.644,0.6457,0.6427,0.6442,1508400000.0
2008-12-02 19:00:00,0.644,0.6444,0.641,0.6416,1483260000.0
2008-12-02 20:00:00,0.6415,0.6415,0.6377,0.6392,1508400000.0
2008-12-02 21:00:00,0.6393,0.6436,0.6385,0.6432,1483260000.0
2008-12-02 22:00:00,0.6431,0.6456,0.6421,0.6426,1407840000.0
2008-12-02 23:00:00,0.6428,0.6452,0.6427,0.6441,1357560000.0
2008-12-03 00:00:00,0.644,0.6441,0.6418,0.6429,1483260000.0
2008-12-03 01:00:00,0.6428,0.6437,0.6409,0.6424,1483260000.0
2008-12-03 02:00:00,0.6422,0.6445,0.6408,0.6443,1483260000.0
2008-12-03 03:00:00,0.6444,0.6459,0.6435,0.6457,1458120000.0
2008-12-03 04:00:00,0.6456,0.6472,0.6446,0.6467,1483260000.0
2008-12-03 05:00:00,0.6466,0.6467,0.6443,0.6452,1508400000.0
2008-12-03 06:00:00,0.6453,0.6454,0.6431,0.6448,1432980000.0
2008-12-03 07:00:00,0.645,0.6453,0.6426,0.6433,1483260000.0
2008-12-03 08:00:00,0.6434,0.645,0.6427,0.6437,1508400000.0
2008-12-03 09:00:00,0.6436,0.6441,0.6401,0.6407,1483260000.0
2008-12-03 10:00:00,0.6409,0.6422,0.6395,0.6414,1483260000.0
2008-12-03 11:00:00,0.6413,0.6424,0.6405,0.6413,1483260000.0
2008-12-03 12:00:00,0.6414,0.6433,0.6406,0.6427,1508400000.0
2008-12-03 13:00:00,0.6428,0.6441,0.6408,0.6424,1508400000.0
2008-12-03 14:00:00,0.6425,0.6436,0.6411,0.6418,1508400000.0
2008-12-03 15:00:00,0.6419,0.6447,0.641,0.6429,1508400000.0
2008-12-03 16:00:00,0.6427,0.6478,0.6421,0.6474,1508400000.0
2008-12-03 17:00:00,0.6475,0.6485,0.6457,0.6479,1483260000.0
2008-12-03 18:00:00,0.6478,0.6479,0.6436,0.6451,1483260000.0
2008-12-03 19:00:00,0.6452,0.6452,0.64,0.6417,1508400000.0
2008-12-03 20:00:00,0.6418,0.6445,0.6409,0.6423,1508400000.0
2008-12-03 21:00:00,0.6421,0.6483,0.6418,0.6483,1432980000.0
2008-12-03 22:00:00,0.6482,0.6487,0.6463,0.6487,1483260000.0
2008-12-03 23:00:00,0.6486,0.6511,0.6485,0.6501,1432980000.0
2008-12-04 00:00:00,0.65,0.6508,0.6476,0.6478,1508400000.0
2008-12-04 01:00:00,0.6477,0.6484,0.646,0.6465,1458120000.0
2008-12-04 02:00:00,0.6466,0.6498,0.6465,0.6491,1508400000.0
2008-12-04 03:00:00,0.649,0.6493,0.6469,0.6478,1458120000.0
2008-12-04 04:00:00,0.6479,0.6479,0.6468,0.647,1257000000.0
2008-12-04 05:00:00,0.6472,0.6481,0.6442,0.6442,1432980000.0
2008-12-04 06:00:00,0.644,0.6452,0.6429,0.645,1432980000.0
2008-12-04 07:00:00,0.6451,0.6456,0.6423,0.6427,1483260000.0
2008-12-04 08:00:00,0.6428,0.6434,0.6411,0.6421,1508400000.0
2008-12-04 09:00:00,0.6422,0.6431,0.6409,0.6413,1483260000.0
2008-12-04 10:00:00,0.6412,0.6458,0.6394,0.6454,1508400000.0
2008-12-04 11:00:00,0.6453,0.6453,0.6431,0.6441,1483260000.0
2008-12-04 12:00:00,0.6442,0.6477,0.6432,0.646,1508400000.0
2008-12-04 13:00:00,0.6462,0.6469,0.6427,0.6446,1508400000.0
2008-12-04 14:00:00,0.6445,0.6447,0.6417,0.6422,1508400000.0
2008-12-04 15:00:00,0.6423,0.6474,0.6423,0.647,1508400000.0
2008-12-04 16:00:00,0.6469,0.6495,0.6452,0.6493,1508400000.0
2008-12-04 17:00:00,0.6492,0.6535,0.648,0.6527,1508400000.0
2008-12-04 18:00:00,0.6526,0.6527,0.6481,0.6483,1508400000.0
2008-12-04 19:00:00,0.6482,0.6495,0.6432,0.6457,1508400000.0
2008-12-04 20:00:00,0.6458,0.6479,0.6439,0.6456,1483260000.0
2008-12-04 21:00:00,0.6455,0.6456,0.6408,0.6425,1508400000.0
2008-12-04 22:00:00,0.6424,0.6459,0.6424,0.6442,1483260000.0
2008-12-04 23:00:00,0.6441,0.6444,0.6418,0.6428,1282140000.0
2008-12-05 00:00:00,0.6429,0.6435,0.6426,0.643,1332420000.0
2008-12-05 01:00:00,0.6429,0.6444,0.6429,0.6433,1458120000.0
2008-12-05 02:00:00,0.6434,0.6445,0.6425,0.6444,1206720000.0
2008-12-05 03:00:00,0.6445,0.6459,0.6441,0.6447,1307280000.0
2008-12-05 04:00:00,0.6446,0.6459,0.6445,0.645,1307280000.0
2008-12-05 05:00:00,0.6451,0.6451,0.6426,0.6439,1382700000.0
2008-12-05 06:00:00,0.644,0.6449,0.6439,0.6442,1257000000.0
2008-12-05 07:00:00,0.6443,0.6462,0.644,0.6456,1382700000.0
2008-12-05 08:00:00,0.6457,0.647,0.645,0.6453,1382700000.0
2008-12-05 09:00:00,0.6452,0.6469,0.6444,0.6469,1483260000.0
2008-12-05 10:00:00,0.647,0.647,0.6445,0.6458,1508400000.0
2008-12-05 11:00:00,0.6459,0.6467,0.6432,0.6437,1483260000.0
2008-12-05 12:00:00,0.6438,0.6441,0.6422,0.6431,1458120000.0
2008-12-05 13:00:00,0.6432,0.6437,0.6382,0.6382,1432980000.0
2008-12-05 14:00:00,0.6383,0.6391,0.6292,0.6328,1508400000.0
2008-12-05 15:00:00,0.6327,0.6376,0.6323,0.6342,1508400000.0
2008-12-05 16:00:00,0.6343,0.6362,0.6295,0.6358,1508400000.0
2008-12-05 17:00:00,0.6357,0.6358,0.6319,0.6342,1483260000.0
2008-12-05 18:00:00,0.6341,0.6349,0.6323,0.6337,1508400000.0
2008-12-05 19:00:00,0.6336,0.6377,0.6329,0.6367,1483260000.0
2008-12-05 20:00:00,0.637,0.6463,0.6356,0.6442,1508400000.0
2008-12-05 21:00:00,0.6443,0.6485,0.643,0.6478,1508400000.0
2008-12-05 22:00:00,0.6479,0.6487,0.6456,0.6461,1483260000.0
2008-12-08 00:00:00,0.6469,0.6485,0.6464,0.6469,1407840000.0
2008-12-08 01:00:00,0.647,0.6504,0.6468,0.6501,1508400000.0
2008-12-08 02:00:00,0.6502,0.6514,0.65,0.6509,1508400000.0
2008-12-08 03:00:00,0.651,0.6521,0.6501,0.652,1483260000.0
2008-12-08 04:00:00,0.6519,0.6534,0.6512,0.6517,1432980000.0
2008-12-08 05:00:00,0.6516,0.6523,0.6497,0.6503,1407840000.0
2008-12-08 06:00:00,0.6505,0.6535,0.65,0.6534,1483260000.0
2008-12-08 07:00:00,0.6533,0.6579,0.6532,0.6568,1483260000.0
2008-12-08 08:00:00,0.6569,0.6674,0.6564,0.6665,1508400000.0
2008-12-08 09:00:00,0.6664,0.669,0.6656,0.6671,1508400000.0
2008-12-08 10:00:00,0.6673,0.6685,0.6629,0.6642,1508400000.0
2008-12-08 11:00:00,0.6643,0.6648,0.6625,0.664,1483260000.0
2008-12-08 12:00:00,0.6641,0.6644,0.6633,0.6641,1382700000.0
2008-12-08 13:00:00,0.664,0.6651,0.6612,0.6628,1483260000.0
2008-12-08 14:00:00,0.6629,0.6641,0.6626,0.664,1508400000.0
2008-12-08 15:00:00,0.6639,0.6642,0.6601,0.6606,1508400000.0
2008-12-08 16:00:00,0.6605,0.6633,0.6592,0.6616,1508400000.0
2008-12-08 17:00:00,0.6617,0.6652,0.6612,0.664,1483260000.0
2008-12-08 18:00:00,0.6641,0.6643,0.6614,0.6617,1432980000.0
2008-12-08 19:00:00,0.6618,0.6624,0.6591,0.6614,1407840000.0
2008-12-08 20:00:00,0.6613,0.6675,0.6606,0.6675,1508400000.0
2008-12-08 21:00:00,0.6674,0.6683,0.6661,0.6681,1432980000.0
2008-12-08 22:00:00,0.668,0.6682,0.6641,0.6643,1483260000.0
2008-12-08 23:00:00,0.6642,0.6652,0.6621,0.6646,1407840000.0
2008-12-09 00:00:00,0.6645,0.6648,0.6625,0.6626,1382700000.0
2008-12-09 01:00:00,0.6625,0.6626,0.6602,0.6612,1483260000.0
2008-12-09 02:00:00,0.6613,0.6623,0.6562,0.657,1508400000.0
2008-12-09 03:00:00,0.6571,0.6587,0.6566,0.6581,1483260000.0
2008-12-09 04:00:00,0.6582,0.6596,0.6574,0.6583,1407840000.0
2008-12-09 05:00:00,0.6582,0.6591,0.6566,0.657,1483260000.0
2008-12-09 06:00:00,0.6571,0.658,0.6545,0.6559,1483260000.0
2008-12-09 07:00:00,0.6558,0.6571,0.6554,0.6561,1508400000.0
2008-12-09 08:00:00,0.656,0.6563,0.6542,0.6546,1508400000.0
2008-12-09 09:00:00,0.6545,0.6557,0.6494,0.6525,1508400000.0
2008-12-09 10:00:00,0.6524,0.6543,0.6519,0.6539,1508400000.0
2008-12-09 11:00:00,0.654,0.6563,0.6539,0.6553,1432980000.0
2008-12-09 12:00:00,0.6552,0.6563,0.6541,0.6546,1458120000.0
2008-12-09 13:00:00,0.6545,0.6563,0.654,0.6561,1407840000.0
2008-12-09 14:00:00,0.656,0.656,0.652,0.6533,1508400000.0
2008-12-09 15:00:00,0.6534,0.6548,0.6513,0.6519,1508400000.0
2008-12-09 16:00:00,0.6521,0.6583,0.6519,0.6563,1508400000.0
2008-12-09 17:00:00,0.6564,0.6608,0.6564,0.6598,1483260000.0
2008-12-09 18:00:00,0.6597,0.6643,0.6594,0.6631,1483260000.0
2008-12-09 19:00:00,0.6629,0.6629,0.6554,0.6586,1508400000.0
2008-12-09 20:00:00,0.6586,0.6595,0.656,0.6589,1483260000.0
2008-12-09 21:00:00,0.6588,0.6599,0.6567,0.6576,1432980000.0
2008-12-09 22:00:00,0.6577,0.659,0.6556,0.6586,1407840000.0
2008-12-09 23:00:00,0.6585,0.6587,0.6571,0.6578,1432980000.0
2008-12-10 00:00:00,0.6577,0.6581,0.657,0.6571,1282140000.0
2008-12-10 01:00:00,0.6572,0.6595,0.6571,0.6584,1458120000.0
2008-12-10 02:00:00,0.6585,0.6593,0.656,0.6592,1458120000.0
2008-12-10 03:00:00,0.6593,0.6597,0.6579,0.6584,1483260000.0
2008-12-10 04:00:00,0.6583,0.6634,0.6577,0.663,1407840000.0
2008-12-10 05:00:00,0.6629,0.664,0.6603,0.6613,1458120000.0
2008-12-10 06:00:00,0.6612,0.6616,0.6582,0.6589,1483260000.0
2008-12-10 07:00:00,0.659,0.6611,0.6586,0.6595,1483260000.0
2008-12-10 08:00:00,0.6596,0.6618,0.6563,0.6573,1508400000.0
2008-12-10 09:00:00,0.6577,0.6596,0.6572,0.6581,1483260000.0
2008-12-10 10:00:00,0.6578,0.659,0.6563,0.6576,1508400000.0
2008-12-10 11:00:00,0.6575,0.6582,0.6566,0.6575,1483260000.0
2008-12-10 12:00:00,0.6576,0.6591,0.6566,0.6584,1483260000.0
2008-12-10 13:00:00,0.6585,0.6592,0.6575,0.6575,1382700000.0
2008-12-10 14:00:00,0.6574,0.6596,0.6571,0.6584,1508400000.0
2008-12-10 15:00:00,0.6583,0.6593,0.6577,0.658,1483260000.0
2008-12-10 16:00:00,0.6579,0.6636,0.6578,0.661,1508400000.0
2008-12-10 17:00:00,0.6609,0.662,0.6598,0.6611,1458120000.0
2008-12-10 18:00:00,0.6613,0.6628,0.6607,0.6613,1483260000.0
2008-12-10 19:00:00,0.6612,0.6631,0.6572,0.658,1483260000.0
2008-12-10 20:00:00,0.6581,0.6581,0.652,0.6545,1508400000.0
2008-12-10 21:00:00,0.6546,0.6574,0.6541,0.657,1407840000.0
2008-12-10 22:00:00,0.6571,0.6571,0.6552,0.6558,1282140000.0
2008-12-10 23:00:00,0.656,0.6572,0.6554,0.656,1231860000.0
2008-12-11 00:00:00,0.6559,0.656,0.6544,0.6558,1357560000.0
2008-12-11 01:00:00,0.6557,0.6583,0.6546,0.6575,1483260000.0
2008-12-11 02:00:00,0.6574,0.6583,0.6556,0.6559,1382700000.0
2008-12-11 03:00:00,0.656,0.6565,0.6551,0.6564,1357560000.0
2008-12-11 04:00:00,0.6563,0.6573,0.6555,0.6567,1257000000.0
2008-12-11 05:00:00,0.6568,0.6569,0.6559,0.6563,1307280000.0
2008-12-11 06:00:00,0.6563,0.6592,0.6563,0.6589,1458120000.0
2008-12-11 07:00:00,0.6588,0.663,0.6583,0.6625,1483260000.0
2008-12-11 08:00:00,0.6624,0.6644,0.6614,0.6615,1483260000.0
2008-12-11 09:00:00,0.6616,0.6624,0.6571,0.6586,1458120000.0
2008-12-11 10:00:00,0.6585,0.6612,0.6584,0.6612,1458120000.0
2008-12-11 11:00:00,0.6614,0.664,0.6601,0.6637,1508400000.0
2008-12-11 12:00:00,0.6638,0.6661,0.6619,0.6651,1483260000.0
2008-12-11 13:00:00,0.665,0.6664,0.6639,0.6653,1508400000.0
2008-12-11 14:00:00,0.6652,0.6682,0.6635,0.6675,1508400000.0
2008-12-11 15:00:00,0.6674,0.6699,0.6664,0.6689,1508400000.0
2008-12-11 16:00:00,0.6688,0.6717,0.6678,0.6716,1508400000.0
2008-12-11 17:00:00,0.6724,0.6773,0.6702,0.6772,1508400000.0
2008-12-11 18:00:00,0.6774,0.6795,0.6749,0.6787,1483260000.0
2008-12-11 19:00:00,0.6786,0.6797,0.6742,0.6749,1458120000.0
2008-12-11 20:00:00,0.6748,0.6751,0.6698,0.6704,1483260000.0
2008-12-11 21:00:00,0.6703,0.6711,0.6685,0.6701,1458120000.0
2008-12-11 22:00:00,0.6702,0.672,0.67,0.6712,1382700000.0
2008-12-11 23:00:00,0.6713,0.6721,0.6693,0.6704,1508400000.0
2008-12-12 00:00:00,0.6703,0.671,0.6689,0.669,1382700000.0
2008-12-12 01:00:00,0.6689,0.6692,0.6679,0.6688,1508400000.0
2008-12-12 02:00:00,0.6689,0.6694,0.6685,0.6693,1458120000.0
2008-12-12 03:00:00,0.6694,0.6724,0.6688,0.671,1483260000.0
2008-12-12 04:00:00,0.6709,0.6728,0.6612,0.663,1508400000.0
2008-12-12 05:00:00,0.6629,0.663,0.6532,0.6578,1508400000.0
2008-12-12 06:00:00,0.6579,0.6602,0.6561,0.6566,1483260000.0
2008-12-12 07:00:00,0.6565,0.6573,0.6531,0.6549,1432980000.0
2008-12-12 08:00:00,0.655,0.6553,0.6486,0.6518,1508400000.0
2008-12-12 09:00:00,0.6519,0.6545,0.6499,0.6536,1508400000.0
2008-12-12 10:00:00,0.6537,0.6589,0.6516,0.6562,1508400000.0
2008-12-12 11:00:00,0.6563,0.6583,0.6531,0.6532,1508400000.0
2008-12-12 12:00:00,0.6533,0.6578,0.6527,0.6561,1483260000.0
2008-12-12 13:00:00,0.6562,0.6597,0.6548,0.6568,1483260000.0
2008-12-12 14:00:00,0.6569,0.6607,0.6562,0.659,1508400000.0
2008-12-12 15:00:00,0.6589,0.664,0.6573,0.6631,1508400000.0
2008-12-12 16:00:00,0.6632,0.664,0.6603,0.6614,1508400000.0
2008-12-12 17:00:00,0.6615,0.6616,0.655,0.6572,1508400000.0
2008-12-12 18:00:00,0.6573,0.6612,0.6569,0.6604,1483260000.0
2008-12-12 19:00:00,0.6605,0.6612,0.6565,0.6586,1357560000.0
2008-12-12 20:00:00,0.6585,0.6628,0.6582,0.6611,1483260000.0
2008-12-12 21:00:00,0.6612,0.6625,0.6596,0.6608,1432980000.0
2008-12-12 22:00:00,0.6606,0.6646,0.6606,0.6643,1332420000.0
2008-12-15 00:00:00,0.6624,0.6665,0.6623,0.6654,1483260000.0
2008-12-15 01:00:00,0.6655,0.6693,0.6648,0.666,1483260000.0
2008-12-15 02:00:00,0.6659,0.6684,0.6656,0.6677,1508400000.0
2008-12-15 03:00:00,0.6676,0.6683,0.6669,0.6676,1332420000.0
2008-12-15 04:00:00,0.6675,0.6697,0.6674,0.6694,1357560000.0
2008-12-15 05:00:00,0.6695,0.6703,0.6687,0.6701,1382700000.0
2008-12-15 06:00:00,0.6694,0.6697,0.6668,0.6682,1206720000.0
2008-12-15 07:00:00,0.6679,0.6683,0.6665,0.6666,1483260000.0
2008-12-15 08:00:00,0.6665,0.6688,0.6657,0.667,1407840000.0
2008-12-15 09:00:00,0.6671,0.6691,0.6647,0.6669,1508400000.0
2008-12-15 10:00:00,0.6668,0.6678,0.6634,0.6644,1508400000.0
2008-12-15 11:00:00,0.6646,0.6656,0.6633,0.6647,1483260000.0
2008-12-15 12:00:00,0.6646,0.666,0.6636,0.6658,1407840000.0
2008-12-15 13:00:00,0.6654,0.6667,0.663,0.6663,1458120000.0
2008-12-15 14:00:00,0.6664,0.6689,0.6657,0.6688,1508400000.0
2008-12-15 15:00:00,0.6687,0.6713,0.6679,0.6704,1508400000.0
2008-12-15 16:00:00,0.6705,0.6728,0.6703,0.6718,1508400000.0
2008-12-15 17:00:00,0.6719,0.6746,0.6709,0.6713,1508400000.0
2008-12-15 18:00:00,0.6714,0.6729,0.6685,0.6692,1508400000.0
2008-12-15 19:00:00,0.6691,0.6695,0.6652,0.6653,1508400000.0
2008-12-15 20:00:00,0.6654,0.6668,0.6631,0.6651,1407840000.0
2008-12-15 21:00:00,0.665,0.6681,0.6641,0.6678,1508400000.0
2008-12-15 22:00:00,0.6677,0.6692,0.6666,0.6686,1483260000.0
2008-12-15 23:00:00,0.6685,0.672,0.6682,0.6703,1407840000.0
2008-12-16 00:00:00,0.6702,0.6708,0.6681,0.6685,1432980000.0
2008-12-16 01:00:00,0.6686,0.669,0.667,0.6677,1407840000.0
2008-12-16 02:00:00,0.6676,0.6706,0.6676,0.6704,1508400000.0
2008-12-16 03:00:00,0.6703,0.6704,0.6686,0.669,1458120000.0
2008-12-16 04:00:00,0.6691,0.6694,0.668,0.6691,1458120000.0
2008-12-16 05:00:00,0.669,0.6697,0.6687,0.6694,1382700000.0
2008-12-16 06:00:00,0.6697,0.6716,0.6696,0.6698,1407840000.0
2008-12-16 07:00:00,0.6697,0.67,0.667,0.6679,1508400000.0
2008-12-16 08:00:00,0.6678,0.6704,0.6671,0.6702,1483260000.0
2008-12-16 09:00:00,0.6701,0.6709,0.6674,0.6676,1508400000.0
2008-12-16 10:00:00,0.6674,0.6706,0.6666,0.6701,1508400000.0
2008-12-16 11:00:00,0.6702,0.6721,0.6692,0.6705,1508400000.0
2008-12-16 12:00:00,0.6704,0.6715,0.6691,0.6696,1483260000.0
2008-12-16 13:00:00,0.6698,0.672,0.669,0.6706,1483260000.0
2008-12-16 14:00:00,0.6707,0.6742,0.6704,0.6741,1483260000.0
2008-12-16 15:00:00,0.674,0.6753,0.672,0.6735,1508400000.0
2008-12-16 16:00:00,0.6734,0.6737,0.6705,0.6736,1508400000.0
2008-12-16 17:00:00,0.6735,0.6777,0.673,0.6774,1508400000.0
2008-12-16 18:00:00,0.6773,0.6777,0.676,0.6764,1458120000.0
2008-12-16 19:00:00,0.6765,0.6785,0.6755,0.6777,1357560000.0
2008-12-16 20:00:00,0.6777,0.6939,0.676,0.6922,1508400000.0
2008-12-16 21:00:00,0.6923,0.6985,0.6901,0.6976,1508400000.0
2008-12-16 22:00:00,0.6977,0.6982,0.6941,0.6942,1508400000.0
2008-12-16 23:00:00,0.6943,0.6955,0.6922,0.6926,1432980000.0
2008-12-17 00:00:00,0.6928,0.6947,0.6925,0.6941,1508400000.0
2008-12-17 01:00:00,0.6942,0.6942,0.6911,0.6935,1508400000.0
2008-12-17 02:00:00,0.6936,0.696,0.6914,0.6951,1483260000.0
2008-12-17 03:00:00,0.695,0.6968,0.6945,0.6956,1483260000.0
2008-12-17 04:00:00,0.6957,0.6974,0.6954,0.6958,1458120000.0
2008-12-17 05:00:00,0.6957,0.7023,0.6956,0.6992,1508400000.0
2008-12-17 06:00:00,0.6995,0.6997,0.6964,0.6984,1508400000.0
2008-12-17 07:00:00,0.6983,0.6986,0.6929,0.6952,1508400000.0
2008-12-17 08:00:00,0.6951,0.6973,0.6948,0.697,1508400000.0
2008-12-17 09:00:00,0.6971,0.6972,0.6928,0.694,1508400000.0
2008-12-17 10:00:00,0.6939,0.695,0.6932,0.6938,1508400000.0
2008-12-17 11:00:00,0.6936,0.6954,0.6918,0.6954,1483260000.0
2008-12-17 12:00:00,0.6953,0.6962,0.6932,0.6944,1508400000.0
2008-12-17 13:00:00,0.6945,0.6947,0.6868,0.6896,1483260000.0
2008-12-17 14:00:00,0.6895,0.6906,0.6863,0.6892,1508400000.0
2008-12-17 15:00:00,0.6893,0.6998,0.6886,0.6997,1508400000.0
2008-12-17 16:00:00,0.6998,0.705,0.6963,0.6966,1508400000.0
2008-12-17 17:00:00,0.6968,0.6986,0.6923,0.6963,1508400000.0
2008-12-17 18:00:00,0.6964,0.699,0.6953,0.6988,1508400000.0
2008-12-17 19:00:00,0.6987,0.7026,0.6976,0.7005,1508400000.0
2008-12-17 20:00:00,0.7006,0.7041,0.6964,0.7007,1508400000.0
2008-12-17 21:00:00,0.7008,0.7044,0.7001,0.7022,1458120000.0
2008-12-17 22:00:00,0.7021,0.705,0.7012,0.7037,1432980000.0
2008-12-17 23:00:00,0.7038,0.7076,0.7036,0.7053,1307280000.0
2008-12-18 00:00:00,0.7052,0.7078,0.704,0.705,1483260000.0
2008-12-18 01:00:00,0.7048,0.7065,0.7038,0.7057,1483260000.0
2008-12-18 02:00:00,0.7056,0.7068,0.7044,0.7053,1458120000.0
2008-12-18 03:00:00,0.7055,0.7057,0.7039,0.7045,1257000000.0
2008-12-18 04:00:00,0.7046,0.7054,0.7039,0.7042,1458120000.0
2008-12-18 05:00:00,0.7043,0.7047,0.7039,0.7043,1458120000.0
2008-12-18 06:00:00,0.7044,0.7054,0.7039,0.704,1483260000.0
2008-12-18 07:00:00,0.7041,0.7045,0.7009,0.7011,1508400000.0
2008-12-18 08:00:00,0.7012,0.7037,0.6982,0.703,1508400000.0
2008-12-18 09:00:00,0.7031,0.7045,0.7009,0.7044,1508400000.0
2008-12-18 10:00:00,0.7043,0.714,0.7026,0.7093,1508400000.0
2008-12-18 11:00:00,0.7095,0.7099,0.7061,0.7087,1508400000.0
2008-12-18 12:00:00,0.7085,0.7099,0.7065,0.7092,1508400000.0
2008-12-18 13:00:00,0.7093,0.7106,0.7062,0.7068,1508400000.0
2008-12-18 14:00:00,0.7069,0.7085,0.7047,0.7063,1508400000.0
2008-12-18 15:00:00,0.7061,0.7067,0.7015,0.7017,1508400000.0
2008-12-18 16:00:00,0.7019,0.7084,0.7016,0.7062,1508400000.0
2008-12-18 17:00:00,0.7059,0.7066,0.6977,0.6985,1508400000.0
2008-12-18 18:00:00,0.6987,0.6987,0.6936,0.6956,1508400000.0
2008-12-18 19:00:00,0.6955,0.6999,0.6954,0.6995,1407840000.0
2008-12-18 20:00:00,0.6996,0.7002,0.6937,0.6945,1458120000.0
2008-12-18 21:00:00,0.6946,0.695,0.6763,0.682,1508400000.0
2008-12-18 22:00:00,0.6821,0.6872,0.6808,0.6868,1483260000.0
2008-12-18 23:00:00,0.6867,0.6877,0.6848,0.6872,1508400000.0
2008-12-19 00:00:00,0.687,0.6927,0.6865,0.6921,1432980000.0
2008-12-19 01:00:00,0.6923,0.6926,0.6909,0.6913,1508400000.0
2008-12-19 02:00:00,0.6914,0.6922,0.6871,0.6882,1483260000.0
2008-12-19 03:00:00,0.6884,0.6909,0.6881,0.6905,1407840000.0
2008-12-19 04:00:00,0.6906,0.6918,0.6901,0.6908,1432980000.0
2008-12-19 05:00:00,0.6909,0.6911,0.6846,0.6856,1508400000.0
2008-12-19 06:00:00,0.6855,0.6903,0.6838,0.6864,1483260000.0
2008-12-19 07:00:00,0.6862,0.6878,0.6848,0.6858,1483260000.0
2008-12-19 08:00:00,0.6857,0.692,0.6857,0.6917,1483260000.0
2008-12-19 09:00:00,0.6918,0.692,0.6849,0.6849,1508400000.0
2008-12-19 10:00:00,0.6848,0.6898,0.6834,0.6864,1508400000.0
2008-12-19 11:00:00,0.6865,0.6874,0.6815,0.6829,1458120000.0
2008-12-19 12:00:00,0.683,0.6848,0.6803,0.6812,1483260000.0
2008-12-19 13:00:00,0.6809,0.6837,0.6796,0.6832,1508400000.0
2008-12-19 14:00:00,0.683,0.6879,0.6799,0.6836,1483260000.0
2008-12-19 15:00:00,0.6834,0.6877,0.6833,0.6845,1483260000.0
2008-12-19 16:00:00,0.6846,0.6874,0.6844,0.6851,1508400000.0
2008-12-19 17:00:00,0.6849,0.6851,0.6772,0.6805,1508400000.0
2008-12-19 18:00:00,0.6808,0.6811,0.6769,0.6777,1508400000.0
2008-12-19 19:00:00,0.6775,0.679,0.6769,0.6771,1508400000.0
2008-12-19 20:00:00,0.6769,0.6837,0.6769,0.6827,1458120000.0
2008-12-19 21:00:00,0.6825,0.6828,0.6797,0.6821,1332420000.0
2008-12-19 22:00:00,0.6824,0.6835,0.6782,0.6801,1382700000.0
2008-12-22 00:00:00,0.6811,0.6824,0.6808,0.6817,1483260000.0
2008-12-22 01:00:00,0.6816,0.6837,0.6809,0.6828,1508400000.0
2008-12-22 02:00:00,0.6829,0.6839,0.6825,0.6831,1483260000.0
2008-12-22 03:00:00,0.6832,0.6833,0.6801,0.6807,1407840000.0
2008-12-22 04:00:00,0.6808,0.6813,0.68,0.6809,1307280000.0
2008-12-22 05:00:00,0.6808,0.6819,0.6808,0.6817,1407840000.0
2008-12-22 06:00:00,0.6816,0.6826,0.681,0.6819,1432980000.0
2008-12-22 07:00:00,0.6818,0.6843,0.6812,0.6838,1508400000.0
2008-12-22 08:00:00,0.684,0.6865,0.6835,0.6845,1508400000.0
2008-12-22 09:00:00,0.6844,0.6863,0.6841,0.6853,1508400000.0
2008-12-22 10:00:00,0.6854,0.6868,0.6851,0.6861,1483260000.0
2008-12-22 11:00:00,0.686,0.6894,0.6827,0.6827,1508400000.0
2008-12-22 12:00:00,0.6826,0.6843,0.682,0.6838,1458120000.0
2008-12-22 13:00:00,0.6839,0.6851,0.6827,0.6846,1458120000.0
2008-12-22 14:00:00,0.6847,0.6881,0.6846,0.6873,1483260000.0
2008-12-22 15:00:00,0.6872,0.6876,0.6848,0.6854,1483260000.0
2008-12-22 16:00:00,0.685,0.6861,0.6831,0.6831,1458120000.0
2008-12-22 17:00:00,0.6832,0.6842,0.6813,0.6828,1508400000.0
2008-12-22 18:00:00,0.6829,0.6843,0.6821,0.6826,1458120000.0
2008-12-22 19:00:00,0.6825,0.6872,0.6825,0.6868,1508400000.0
2008-12-22 20:00:00,0.6866,0.6879,0.6846,0.6846,1508400000.0
2008-12-22 21:00:00,0.6847,0.6855,0.6833,0.6855,1332420000.0
2008-12-22 22:00:00,0.6856,0.6861,0.6834,0.6838,1458120000.0
2008-12-22 23:00:00,0.6837,0.6847,0.6823,0.6834,1357560000.0
2008-12-23 00:00:00,0.6835,0.685,0.682,0.6843,1407840000.0
2008-12-23 01:00:00,0.6841,0.6844,0.6833,0.6833,1357560000.0
2008-12-23 02:00:00,0.6835,0.6836,0.6815,0.6833,1458120000.0
2008-12-23 03:00:00,0.6834,0.6843,0.6832,0.6842,1483260000.0
2008-12-23 04:00:00,0.6843,0.6847,0.6826,0.6843,1458120000.0
2008-12-23 05:00:00,0.6842,0.6849,0.6833,0.6834,1382700000.0
2008-12-23 06:00:00,0.6835,0.6845,0.6828,0.6839,1458120000.0
2008-12-23 07:00:00,0.6837,0.6841,0.6821,0.6826,1407840000.0
2008-12-23 08:00:00,0.6827,0.6841,0.6825,0.6828,1508400000.0
2008-12-23 09:00:00,0.6829,0.6844,0.6822,0.6828,1508400000.0
2008-12-23 10:00:00,0.6827,0.6832,0.6817,0.6825,1508400000.0
2008-12-23 11:00:00,0.6826,0.6848,0.6822,0.6834,1483260000.0
2008-12-23 12:00:00,0.6835,0.6841,0.6819,0.6839,1458120000.0
2008-12-23 13:00:00,0.6838,0.6841,0.6831,0.6835,1407840000.0
2008-12-23 14:00:00,0.6836,0.6851,0.6833,0.6845,1483260000.0
2008-12-23 15:00:00,0.6846,0.6849,0.6829,0.6835,1508400000.0
2008-12-23 16:00:00,0.6837,0.6845,0.6806,0.6815,1508400000.0
2008-12-23 17:00:00,0.6816,0.6822,0.6783,0.6804,1458120000.0
2008-12-23 18:00:00,0.6805,0.6808,0.6782,0.6798,1483260000.0
2008-12-23 19:00:00,0.6799,0.6818,0.6794,0.6815,1458120000.0
2008-12-23 20:00:00,0.6814,0.6824,0.6813,0.6815,1257000000.0
2008-12-23 21:00:00,0.6816,0.6825,0.6805,0.6816,1332420000.0
2008-12-23 22:00:00,0.6817,0.682,0.6802,0.6803,1357560000.0
2008-12-23 23:00:00,0.6804,0.6805,0.6771,0.6784,1181580000.0
2008-12-24 00:00:00,0.6783,0.6796,0.6777,0.6792,1357560000.0
2008-12-24 01:00:00,0.6791,0.6802,0.6784,0.6788,1307280000.0
2008-12-24 02:00:00,0.6789,0.6791,0.6775,0.6783,1332420000.0
2008-12-24 03:00:00,0.6784,0.6795,0.6776,0.6787,1382700000.0
2008-12-24 04:00:00,0.6788,0.6788,0.6761,0.6771,1282140000.0
2008-12-24 05:00:00,0.677,0.6776,0.676,0.677,1382700000.0
2008-12-24 06:00:00,0.6771,0.679,0.677,0.6782,1231860000.0
2008-12-24 07:00:00,0.6783,0.6792,0.6781,0.6792,1282140000.0
2008-12-24 08:00:00,0.6793,0.6826,0.6791,0.6826,1307280000.0
2008-12-24 09:00:00,0.6825,0.6827,0.6812,0.6821,1382700000.0
2008-12-24 10:00:00,0.6822,0.6822,0.6809,0.6813,1357560000.0
2008-12-24 11:00:00,0.6814,0.6828,0.6795,0.6809,1432980000.0
2008-12-24 12:00:00,0.6808,0.6826,0.6808,0.6821,1231860000.0
2008-12-24 13:00:00,0.6822,0.6825,0.6812,0.6816,1432980000.0
2008-12-24 14:00:00,0.6815,0.6829,0.6815,0.6828,1231860000.0
2008-12-24 15:00:00,0.6829,0.6833,0.6813,0.6815,1332420000.0
2008-12-24 16:00:00,0.6816,0.6837,0.681,0.6837,1382700000.0
2008-12-24 17:00:00,0.6838,0.6839,0.6823,0.6823,1407840000.0
2008-12-24 18:00:00,0.6824,0.6829,0.6819,0.6824,1382700000.0
2008-12-26 12:00:00,0.6853,0.6853,0.6845,0.6847,1257000000.0
2008-12-26 13:00:00,0.6846,0.6848,0.6843,0.6845,1030740000.0
2008-12-26 14:00:00,0.6844,0.6849,0.684,0.6845,1231860000.0
2008-12-26 15:00:00,0.6844,0.6846,0.6826,0.6828,1257000000.0
2008-12-26 16:00:00,0.6827,0.6829,0.6803,0.6809,1458120000.0
2008-12-26 17:00:00,0.6808,0.6816,0.6804,0.6808,1332420000.0
2008-12-26 18:00:00,0.6809,0.6814,0.6803,0.6803,1106160000.0
2008-12-26 19:00:00,0.6802,0.6837,0.6798,0.6837,1458120000.0
2008-12-26 20:00:00,0.6836,0.6863,0.6818,0.6854,1357560000.0
2008-12-26 21:00:00,0.6857,0.6868,0.6852,0.6854,1483260000.0
2008-12-26 22:00:00,0.6855,0.6864,0.6831,0.6831,1231860000.0
2008-12-29 00:00:00,0.684,0.6857,0.6838,0.6848,1332420000.0
2008-12-29 01:00:00,0.6847,0.6859,0.6833,0.6853,1357560000.0
2008-12-29 02:00:00,0.6852,0.688,0.685,0.688,1407840000.0
2008-12-29 03:00:00,0.6881,0.6881,0.686,0.687,1382700000.0
2008-12-29 04:00:00,0.6869,0.6872,0.6859,0.686,1332420000.0
2008-12-29 05:00:00,0.6861,0.687,0.686,0.6864,1206720000.0
2008-12-29 06:00:00,0.6866,0.6868,0.6854,0.6861,1307280000.0
2008-12-29 07:00:00,0.6862,0.6877,0.6859,0.6869,1508400000.0
2008-12-29 08:00:00,0.687,0.6903,0.6867,0.6903,1432980000.0
2008-12-29 09:00:00,0.6904,0.6906,0.6894,0.6899,1382700000.0
2008-12-29 10:00:00,0.6898,0.6939,0.6894,0.6938,1432980000.0
2008-12-29 11:00:00,0.6937,0.6956,0.6934,0.6955,1407840000.0
2008-12-29 12:00:00,0.6956,0.6964,0.6922,0.6953,1407840000.0
2008-12-29 13:00:00,0.6952,0.6956,0.6927,0.6929,1432980000.0
2008-12-29 14:00:00,0.6928,0.696,0.692,0.6948,1458120000.0
2008-12-29 15:00:00,0.6947,0.6954,0.6943,0.6943,1382700000.0
2008-12-29 16:00:00,0.6944,0.6945,0.6904,0.6933,1382700000.0
2008-12-29 17:00:00,0.6934,0.6945,0.693,0.6943,1432980000.0
2008-12-29 18:00:00,0.6942,0.695,0.692,0.6922,1357560000.0
2008-12-29 19:00:00,0.6921,0.6921,0.6889,0.6893,1332420000.0
2008-12-29 20:00:00,0.6894,0.6898,0.6885,0.6897,1483260000.0
2008-12-29 21:00:00,0.6896,0.6899,0.6845,0.685,1458120000.0
2008-12-29 22:00:00,0.6849,0.6878,0.6844,0.6845,1382700000.0
2008-12-29 23:00:00,0.6844,0.6861,0.6844,0.6858,1231860000.0
2008-12-30 00:00:00,0.686,0.6898,0.6851,0.689,1407840000.0
2008-12-30 01:00:00,0.6891,0.6897,0.6868,0.6873,1458120000.0
2008-12-30 02:00:00,0.6875,0.6891,0.6871,0.6888,1458120000.0
2008-12-30 03:00:00,0.6889,0.6912,0.6887,0.6909,1282140000.0
2008-12-30 04:00:00,0.691,0.6921,0.6909,0.6918,1382700000.0
2008-12-30 05:00:00,0.6919,0.6924,0.6902,0.6907,1307280000.0
2008-12-30 06:00:00,0.6912,0.6915,0.6907,0.6911,1282140000.0
2008-12-30 07:00:00,0.691,0.6912,0.6874,0.6878,1432980000.0
2008-12-30 08:00:00,0.6877,0.6917,0.6871,0.6916,1483260000.0
2008-12-30 09:00:00,0.6915,0.6926,0.6903,0.6915,1432980000.0
2008-12-30 10:00:00,0.6918,0.693,0.6908,0.6921,1407840000.0
2008-12-30 11:00:00,0.6922,0.6937,0.691,0.6933,1432980000.0
2008-12-30 12:00:00,0.6932,0.6932,0.6911,0.6918,1357560000.0
2008-12-30 13:00:00,0.6919,0.6919,0.6898,0.6898,1432980000.0
2008-12-30 14:00:00,0.6899,0.6921,0.6891,0.6907,1357560000.0
2008-12-30 15:00:00,0.6906,0.693,0.6899,0.6906,1332420000.0
2008-12-30 16:00:00,0.6905,0.6917,0.6897,0.6911,1458120000.0
2008-12-30 17:00:00,0.6912,0.6912,0.6894,0.6902,1382700000.0
2008-12-30 18:00:00,0.6901,0.691,0.6893,0.6901,1206720000.0
2008-12-30 19:00:00,0.69,0.6912,0.6899,0.6905,1106160000.0
2008-12-30 20:00:00,0.6903,0.6906,0.6899,0.6906,1030740000.0
2008-12-30 21:00:00,0.6905,0.6907,0.6896,0.6902,1231860000.0
2008-12-30 22:00:00,0.6901,0.6914,0.6899,0.6908,1030740000.0
2008-12-30 23:00:00,0.6909,0.6919,0.689,0.6905,1257000000.0
2008-12-31 00:00:00,0.6906,0.6914,0.69,0.6901,1231860000.0
2008-12-31 01:00:00,0.69,0.6915,0.6885,0.6901,1407840000.0
2008-12-31 02:00:00,0.69,0.6901,0.6875,0.689,1307280000.0
2008-12-31 03:00:00,0.6891,0.6904,0.6882,0.6898,1257000000.0
2008-12-31 04:00:00,0.6899,0.6915,0.6898,0.6913,1206720000.0
2008-12-31 05:00:00,0.6914,0.6926,0.6914,0.692,1131300000.0
2008-12-31 06:00:00,0.6921,0.6925,0.6902,0.6918,1055880000.0
2008-12-31 07:00:00,0.6919,0.6939,0.6916,0.6938,1005600000.0
2008-12-31 08:00:00,0.6939,0.6939,0.6915,0.6923,1432980000.0
2008-12-31 09:00:00,0.6924,0.6931,0.6921,0.6928,1231860000.0
2008-12-31 10:00:00,0.6927,0.693,0.6905,0.6919,1382700000.0
2008-12-31 11:00:00,0.6918,0.6928,0.6909,0.692,1332420000.0
2008-12-31 12:00:00,0.6919,0.6923,0.6885,0.6886,1382700000.0
2008-12-31 13:00:00,0.6887,0.6898,0.6864,0.6868,1432980000.0
2008-12-31 14:00:00,0.6867,0.6888,0.6848,0.6881,1458120000.0
2008-12-31 15:00:00,0.6882,0.6889,0.6864,0.6873,1508400000.0
2008-12-31 16:00:00,0.6874,0.6968,0.6873,0.6967,1483260000.0
2008-12-31 17:00:00,0.6966,0.6983,0.6949,0.6977,1483260000.0
2009-01-02 10:00:00,0.6967,0.6975,0.6949,0.6959,1458120000.0
2009-01-02 11:00:00,0.6958,0.6966,0.6939,0.6953,1332420000.0
2009-01-02 12:00:00,0.6952,0.6956,0.6945,0.6953,1357560000.0
2009-01-02 13:00:00,0.6954,0.6979,0.695,0.6958,1407840000.0
2009-01-02 14:00:00,0.6955,0.699,0.6945,0.6985,1432980000.0
2009-01-02 15:00:00,0.6984,0.7022,0.6982,0.7015,1458120000.0
2009-01-02 16:00:00,0.7016,0.706,0.7016,0.706,1483260000.0
2009-01-02 17:00:00,0.7058,0.7082,0.7046,0.7081,1483260000.0
2009-01-02 18:00:00,0.7082,0.7084,0.7051,0.7058,1432980000.0
2009-01-02 19:00:00,0.7057,0.7086,0.7043,0.7069,1382700000.0
2009-01-02 20:00:00,0.7067,0.7104,0.7049,0.7103,1382700000.0
2009-01-02 21:00:00,0.7104,0.7105,0.7074,0.7089,1458120000.0
2009-01-02 22:00:00,0.709,0.7115,0.7089,0.7111,1206720000.0
2009-01-05 00:00:00,0.714,0.7159,0.7138,0.7154,1483260000.0
2009-01-05 01:00:00,0.7153,0.7153,0.7134,0.7139,1458120000.0
2009-01-05 02:00:00,0.714,0.7145,0.712,0.7134,1483260000.0
2009-01-05 03:00:00,0.7133,0.7133,0.7099,0.7113,1382700000.0
2009-01-05 04:00:00,0.7114,0.713,0.708,0.7118,1483260000.0
2009-01-05 05:00:00,0.7117,0.7121,0.7104,0.7108,1357560000.0
2009-01-05 06:00:00,0.711,0.7139,0.7105,0.7134,1483260000.0
2009-01-05 07:00:00,0.7133,0.7167,0.7129,0.7138,1483260000.0
2009-01-05 08:00:00,0.7139,0.7148,0.7113,0.7116,1483260000.0
2009-01-05 09:00:00,0.7117,0.7127,0.7076,0.71,1508400000.0
2009-01-05 10:00:00,0.7099,0.7127,0.7096,0.7098,1483260000.0
2009-01-05 11:00:00,0.7099,0.7128,0.7091,0.7101,1432980000.0
2009-01-05 12:00:00,0.7102,0.7109,0.7063,0.7095,1483260000.0
2009-01-05 13:00:00,0.7096,0.7099,0.7062,0.7066,1483260000.0
2009-01-05 14:00:00,0.7065,0.7083,0.7063,0.7077,1483260000.0
2009-01-05 15:00:00,0.7078,0.7146,0.7076,0.7135,1508400000.0
2009-01-05 16:00:00,0.7136,0.7177,0.7121,0.7155,1508400000.0
2009-01-05 17:00:00,0.7156,0.7161,0.7126,0.7146,1508400000.0
2009-01-05 18:00:00,0.7145,0.7157,0.7138,0.7143,1407840000.0
2009-01-05 19:00:00,0.7142,0.7166,0.7141,0.7159,1382700000.0
2009-01-05 20:00:00,0.716,0.7179,0.7136,0.715,1458120000.0
2009-01-05 21:00:00,0.7149,0.7156,0.7143,0.7149,1307280000.0
2009-01-05 22:00:00,0.715,0.72,0.715,0.7172,1458120000.0
2009-01-05 23:00:00,0.7173,0.7173,0.7127,0.7137,1357560000.0
2009-01-06 00:00:00,0.7135,0.7158,0.7135,0.7136,1407840000.0
2009-01-06 01:00:00,0.7139,0.7145,0.7113,0.7118,1508400000.0
2009-01-06 02:00:00,0.7117,0.7121,0.7105,0.7121,1357560000.0
2009-01-06 03:00:00,0.712,0.7141,0.7119,0.7135,1357560000.0
2009-01-06 04:00:00,0.7134,0.7157,0.7131,0.7154,1307280000.0
2009-01-06 05:00:00,0.7153,0.716,0.7111,0.7122,1458120000.0
2009-01-06 06:00:00,0.7123,0.7127,0.7104,0.7119,1483260000.0
2009-01-06 07:00:00,0.712,0.7145,0.7116,0.7136,1483260000.0
2009-01-06 08:00:00,0.7137,0.7142,0.7055,0.7063,1508400000.0
2009-01-06 09:00:00,0.7064,0.7082,0.7033,0.708,1508400000.0
2009-01-06 10:00:00,0.7079,0.7107,0.7078,0.7103,1508400000.0
2009-01-06 11:00:00,0.7102,0.7146,0.709,0.7122,1508400000.0
2009-01-06 12:00:00,0.7121,0.7128,0.7097,0.7111,1508400000.0
2009-01-06 13:00:00,0.711,0.7138,0.7102,0.712,1483260000.0
2009-01-06 14:00:00,0.7121,0.7157,0.7102,0.7147,1508400000.0
2009-01-06 15:00:00,0.7148,0.7202,0.7139,0.7197,1508400000.0
2009-01-06 16:00:00,0.7196,0.72,0.7118,0.7143,1508400000.0
2009-01-06 17:00:00,0.7142,0.7196,0.7141,0.7187,1508400000.0
2009-01-06 18:00:00,0.7186,0.7216,0.7178,0.7216,1483260000.0
2009-01-06 19:00:00,0.7217,0.7231,0.7199,0.7215,1458120000.0
2009-01-06 20:00:00,0.7216,0.7247,0.7215,0.7247,1458120000.0
2009-01-06 21:00:00,0.7249,0.7265,0.7226,0.7231,1458120000.0
2009-01-06 22:00:00,0.7232,0.7234,0.7226,0.7232,1257000000.0
2009-01-06 23:00:00,0.7231,0.7231,0.7195,0.7197,1458120000.0
2009-01-07 00:00:00,0.7196,0.7211,0.7195,0.7198,1432980000.0
2009-01-07 01:00:00,0.7199,0.7225,0.7186,0.7211,1508400000.0
2009-01-07 02:00:00,0.7212,0.7216,0.7197,0.7214,1508400000.0
2009-01-07 03:00:00,0.7215,0.7222,0.7206,0.722,1407840000.0
2009-01-07 04:00:00,0.7221,0.7226,0.7209,0.7218,1483260000.0
2009-01-07 05:00:00,0.7219,0.723,0.7216,0.7221,1382700000.0
2009-01-07 06:00:00,0.7223,0.7225,0.7205,0.7221,1508400000.0
2009-01-07 07:00:00,0.722,0.7231,0.718,0.719,1458120000.0
2009-01-07 08:00:00,0.7189,0.7233,0.7179,0.7223,1508400000.0
2009-01-07 09:00:00,0.7222,0.7228,0.7185,0.7197,1483260000.0
2009-01-07 10:00:00,0.7196,0.7221,0.7196,0.7216,1458120000.0
2009-01-07 11:00:00,0.7217,0.7217,0.7186,0.7207,1483260000.0
2009-01-07 12:00:00,0.7206,0.7212,0.7195,0.7198,1458120000.0
2009-01-07 13:00:00,0.7199,0.7217,0.7191,0.7211,1508400000.0
2009-01-07 14:00:00,0.721,0.7267,0.7208,0.7234,1508400000.0
2009-01-07 15:00:00,0.7233,0.7245,0.7196,0.7196,1508400000.0
2009-01-07 16:00:00,0.7197,0.7205,0.7126,0.7157,1508400000.0
2009-01-07 17:00:00,0.7158,0.7221,0.715,0.7212,1483260000.0
2009-01-07 18:00:00,0.7211,0.7212,0.7183,0.7184,1508400000.0
2009-01-07 19:00:00,0.7185,0.7198,0.7138,0.7138,1508400000.0
2009-01-07 20:00:00,0.7137,0.7145,0.712,0.7122,1508400000.0
2009-01-07 21:00:00,0.7121,0.7124,0.7092,0.7111,1432980000.0
2009-01-07 22:00:00,0.7112,0.7144,0.711,0.7124,1382700000.0
2009-01-07 23:00:00,0.7125,0.7139,0.7121,0.7132,1332420000.0
2009-01-08 00:00:00,0.7134,0.7134,0.7094,0.7099,1508400000.0
2009-01-08 01:00:00,0.71,0.7104,0.7063,0.7076,1458120000.0
2009-01-08 02:00:00,0.7075,0.7096,0.7071,0.7083,1458120000.0
2009-01-08 03:00:00,0.7084,0.7084,0.7055,0.706,1483260000.0
2009-01-08 04:00:00,0.7061,0.7065,0.7026,0.7051,1458120000.0
2009-01-08 05:00:00,0.7052,0.7056,0.7034,0.7054,1508400000.0
2009-01-08 06:00:00,0.7053,0.708,0.7041,0.7055,1508400000.0
2009-01-08 07:00:00,0.7057,0.7067,0.7034,0.706,1483260000.0
2009-01-08 08:00:00,0.7059,0.7075,0.6975,0.6987,1508400000.0
2009-01-08 09:00:00,0.6988,0.7002,0.6957,0.6986,1508400000.0
2009-01-08 10:00:00,0.6985,0.7036,0.6984,0.7017,1483260000.0
2009-01-08 11:00:00,0.7016,0.7019,0.6992,0.7015,1483260000.0
2009-01-08 12:00:00,0.7016,0.7033,0.7008,0.7031,1458120000.0
2009-01-08 13:00:00,0.7032,0.7066,0.702,0.7036,1508400000.0
2009-01-08 14:00:00,0.7035,0.7097,0.7013,0.7086,1508400000.0
2009-01-08 15:00:00,0.7085,0.7115,0.7062,0.7082,1508400000.0
2009-01-08 16:00:00,0.7083,0.7107,0.7057,0.71,1508400000.0
2009-01-08 17:00:00,0.7101,0.7124,0.7058,0.7067,1458120000.0
2009-01-08 18:00:00,0.7068,0.7114,0.7062,0.7104,1432980000.0
2009-01-08 19:00:00,0.7103,0.7106,0.7076,0.7083,1458120000.0
2009-01-08 20:00:00,0.7082,0.711,0.7079,0.7093,1508400000.0
2009-01-08 21:00:00,0.7094,0.7125,0.7092,0.7124,1432980000.0
2009-01-08 22:00:00,0.7123,0.7131,0.7107,0.712,1432980000.0
2009-01-08 23:00:00,0.7119,0.7119,0.7096,0.7103,1382700000.0
2009-01-09 00:00:00,0.7104,0.7121,0.7102,0.7115,1357560000.0
2009-01-09 01:00:00,0.7116,0.7116,0.7088,0.7097,1357560000.0
2009-01-09 02:00:00,0.7098,0.7104,0.7071,0.7079,1407840000.0
2009-01-09 03:00:00,0.708,0.7105,0.7077,0.7093,1332420000.0
2009-01-09 04:00:00,0.7094,0.7101,0.7056,0.7072,1483260000.0
2009-01-09 05:00:00,0.7071,0.7085,0.7064,0.7068,1432980000.0
2009-01-09 06:00:00,0.7067,0.7086,0.7066,0.7079,1357560000.0
2009-01-09 07:00:00,0.7078,0.7089,0.7072,0.7079,1231860000.0
2009-01-09 08:00:00,0.7078,0.7099,0.7076,0.7081,1508400000.0
2009-01-09 09:00:00,0.7082,0.71,0.7056,0.7057,1458120000.0
2009-01-09 10:00:00,0.7058,0.7065,0.7015,0.7035,1508400000.0
2009-01-09 11:00:00,0.7036,0.7064,0.7036,0.7052,1508400000.0
2009-01-09 12:00:00,0.7051,0.707,0.7046,0.7068,1458120000.0
2009-01-09 13:00:00,0.7069,0.7093,0.7067,0.7082,1483260000.0
2009-01-09 14:00:00,0.7081,0.7103,0.7041,0.7063,1508400000.0
2009-01-09 15:00:00,0.7062,0.7077,0.7015,0.7023,1483260000.0
2009-01-09 16:00:00,0.7024,0.707,0.7018,0.7047,1508400000.0
2009-01-09 17:00:00,0.7046,0.7085,0.7042,0.706,1508400000.0
2009-01-09 18:00:00,0.7061,0.7082,0.7048,0.7062,1307280000.0
2009-01-09 19:00:00,0.7061,0.7066,0.7039,0.7041,1332420000.0
2009-01-09 20:00:00,0.7042,0.706,0.7036,0.7038,1407840000.0
2009-01-09 21:00:00,0.7039,0.7056,0.7023,0.7023,1407840000.0
2009-01-09 22:00:00,0.7024,0.7051,0.7022,0.7031,1181580000.0
2009-01-12 00:00:00,0.6992,0.6994,0.6985,0.6986,1483260000.0
2009-01-12 01:00:00,0.6987,0.6993,0.6962,0.6975,1432980000.0
2009-01-12 02:00:00,0.6974,0.6986,0.6962,0.6984,1357560000.0
2009-01-12 03:00:00,0.6983,0.6986,0.6977,0.6984,1307280000.0
2009-01-12 04:00:00,0.6983,0.6984,0.6919,0.6931,1432980000.0
2009-01-12 05:00:00,0.693,0.6935,0.6896,0.6907,1483260000.0
2009-01-12 06:00:00,0.6909,0.6945,0.6906,0.6941,1407840000.0
2009-01-12 07:00:00,0.6942,0.6948,0.6921,0.6926,1508400000.0
2009-01-12 08:00:00,0.6925,0.6938,0.6913,0.6936,1483260000.0
2009-01-12 09:00:00,0.6935,0.6941,0.688,0.6887,1508400000.0
2009-01-12 10:00:00,0.6886,0.6905,0.6868,0.6887,1483260000.0
2009-01-12 11:00:00,0.6886,0.6888,0.6848,0.6864,1508400000.0
2009-01-12 12:00:00,0.6865,0.6865,0.6835,0.6858,1483260000.0
2009-01-12 13:00:00,0.6857,0.6897,0.6855,0.6878,1458120000.0
2009-01-12 14:00:00,0.6877,0.6885,0.6847,0.6884,1508400000.0
2009-01-12 15:00:00,0.6885,0.6887,0.6853,0.6861,1508400000.0
2009-01-12 16:00:00,0.6862,0.6865,0.6826,0.6845,1508400000.0
2009-01-12 17:00:00,0.6844,0.6853,0.6804,0.6811,1483260000.0
2009-01-12 18:00:00,0.681,0.6843,0.6807,0.6839,1508400000.0
2009-01-12 19:00:00,0.684,0.6873,0.6837,0.6865,1508400000.0
2009-01-12 20:00:00,0.6864,0.6865,0.682,0.682,1407840000.0
2009-01-12 21:00:00,0.6821,0.6822,0.6787,0.68,1483260000.0
2009-01-12 22:00:00,0.6801,0.6822,0.6785,0.6815,1432980000.0
2009-01-12 23:00:00,0.6814,0.6814,0.6777,0.6805,1332420000.0
2009-01-13 00:00:00,0.6804,0.6818,0.6786,0.6788,1432980000.0
2009-01-13 01:00:00,0.6787,0.6791,0.6744,0.6744,1508400000.0
2009-01-13 02:00:00,0.674,0.6772,0.674,0.6768,1508400000.0
2009-01-13 03:00:00,0.6769,0.6775,0.6755,0.6766,1432980000.0
2009-01-13 04:00:00,0.6765,0.6776,0.6754,0.6755,1458120000.0
2009-01-13 05:00:00,0.6754,0.6774,0.6745,0.6774,1432980000.0
2009-01-13 06:00:00,0.6774,0.6774,0.6743,0.6747,1407840000.0
2009-01-13 07:00:00,0.6746,0.6766,0.6738,0.6749,1508400000.0
2009-01-13 08:00:00,0.675,0.6756,0.6724,0.6744,1508400000.0
2009-01-13 09:00:00,0.6743,0.6757,0.6698,0.6708,1508400000.0
2009-01-13 10:00:00,0.6709,0.6713,0.6681,0.6695,1508400000.0
2009-01-13 11:00:00,0.6694,0.6724,0.6692,0.6702,1458120000.0
2009-01-13 12:00:00,0.6701,0.6716,0.6677,0.6679,1508400000.0
2009-01-13 13:00:00,0.6678,0.6693,0.6668,0.6675,1508400000.0
2009-01-13 14:00:00,0.6676,0.67,0.6665,0.6692,1483260000.0
2009-01-13 15:00:00,0.6693,0.6707,0.6676,0.669,1508400000.0
2009-01-13 16:00:00,0.6689,0.671,0.6656,0.6657,1508400000.0
2009-01-13 17:00:00,0.6658,0.6687,0.6658,0.6672,1508400000.0
2009-01-13 18:00:00,0.6673,0.669,0.666,0.6669,1432980000.0
2009-01-13 19:00:00,0.667,0.6677,0.6575,0.6582,1458120000.0
2009-01-13 20:00:00,0.6583,0.6645,0.6581,0.6624,1508400000.0
2009-01-13 21:00:00,0.6625,0.664,0.6613,0.664,1508400000.0
2009-01-13 22:00:00,0.6639,0.6651,0.6627,0.6644,1382700000.0
2009-01-13 23:00:00,0.6645,0.6667,0.6642,0.6662,1432980000.0
2009-01-14 00:00:00,0.6663,0.6675,0.6651,0.667,1458120000.0
2009-01-14 01:00:00,0.6671,0.6689,0.667,0.6685,1483260000.0
2009-01-14 02:00:00,0.6686,0.6746,0.6686,0.6738,1508400000.0
2009-01-14 03:00:00,0.6739,0.6746,0.6727,0.6744,1382700000.0
2009-01-14 04:00:00,0.6743,0.6765,0.6736,0.6739,1458120000.0
2009-01-14 05:00:00,0.674,0.6748,0.6726,0.6734,1432980000.0
2009-01-14 06:00:00,0.6736,0.6791,0.6735,0.6783,1458120000.0
2009-01-14 07:00:00,0.6784,0.681,0.6772,0.6791,1483260000.0
2009-01-14 08:00:00,0.6792,0.6794,0.6755,0.679,1508400000.0
2009-01-14 09:00:00,0.6791,0.6791,0.673,0.6747,1508400000.0
2009-01-14 10:00:00,0.6746,0.6758,0.6716,0.6716,1508400000.0
2009-01-14 11:00:00,0.6715,0.6745,0.6713,0.6741,1483260000.0
2009-01-14 12:00:00,0.6742,0.6753,0.6733,0.6736,1432980000.0
2009-01-14 13:00:00,0.6735,0.6741,0.6693,0.6693,1483260000.0
2009-01-14 14:00:00,0.6692,0.6693,0.6627,0.6631,1508400000.0
2009-01-14 15:00:00,0.663,0.6656,0.6612,0.6631,1508400000.0
2009-01-14 16:00:00,0.6632,0.665,0.6601,0.6602,1508400000.0
2009-01-14 17:00:00,0.6603,0.666,0.6601,0.6638,1508400000.0
2009-01-14 18:00:00,0.6639,0.6645,0.6608,0.6626,1508400000.0
2009-01-14 19:00:00,0.6627,0.6629,0.6585,0.6593,1458120000.0
2009-01-14 20:00:00,0.6592,0.6641,0.6588,0.6604,1483260000.0
2009-01-14 21:00:00,0.6605,0.6615,0.6579,0.659,1483260000.0
2009-01-14 22:00:00,0.6591,0.6614,0.6581,0.6611,1483260000.0
2009-01-14 23:00:00,0.6609,0.6615,0.6592,0.6594,1432980000.0
2009-01-15 00:00:00,0.6595,0.6644,0.6595,0.6644,1458120000.0
2009-01-15 01:00:00,0.6643,0.6656,0.6575,0.6595,1508400000.0
2009-01-15 02:00:00,0.6594,0.6611,0.6561,0.6598,1508400000.0
2009-01-15 03:00:00,0.6599,0.6608,0.6581,0.6591,1483260000.0
2009-01-15 04:00:00,0.6592,0.6599,0.6566,0.6566,1458120000.0
2009-01-15 05:00:00,0.6567,0.6589,0.656,0.6579,1508400000.0
2009-01-15 06:00:00,0.6578,0.6595,0.6573,0.6593,1458120000.0
2009-01-15 07:00:00,0.6592,0.663,0.6591,0.6611,1508400000.0
2009-01-15 08:00:00,0.661,0.6612,0.6581,0.6591,1483260000.0
2009-01-15 09:00:00,0.6592,0.6622,0.6572,0.6574,1508400000.0
2009-01-15 10:00:00,0.6575,0.6616,0.6562,0.6583,1508400000.0
2009-01-15 11:00:00,0.6582,0.6628,0.658,0.6611,1508400000.0
2009-01-15 12:00:00,0.661,0.6637,0.6607,0.6633,1508400000.0
2009-01-15 13:00:00,0.6634,0.6645,0.6603,0.6611,1508400000.0
2009-01-15 14:00:00,0.6612,0.6683,0.6601,0.6666,1508400000.0
2009-01-15 15:00:00,0.6665,0.6697,0.659,0.6593,1508400000.0
2009-01-15 16:00:00,0.6592,0.6601,0.6562,0.6563,1508400000.0
2009-01-15 17:00:00,0.6564,0.661,0.6551,0.6556,1508400000.0
2009-01-15 18:00:00,0.6555,0.6569,0.6537,0.6554,1483260000.0
2009-01-15 19:00:00,0.6555,0.6624,0.6555,0.6621,1458120000.0
2009-01-15 20:00:00,0.6621,0.6683,0.6607,0.6662,1483260000.0
2009-01-15 21:00:00,0.6664,0.6682,0.6645,0.667,1458120000.0
2009-01-15 22:00:00,0.6669,0.6669,0.6624,0.6627,1432980000.0
2009-01-15 23:00:00,0.6626,0.6688,0.6626,0.668,1382700000.0
2009-01-16 00:00:00,0.6679,0.6682,0.6652,0.6665,1508400000.0
2009-01-16 01:00:00,0.6666,0.6687,0.6651,0.6654,1508400000.0
2009-01-16 02:00:00,0.6655,0.672,0.6655,0.6718,1483260000.0
2009-01-16 03:00:00,0.6717,0.672,0.6693,0.6711,1458120000.0
2009-01-16 04:00:00,0.671,0.675,0.6702,0.6743,1483260000.0
2009-01-16 05:00:00,0.6742,0.6743,0.6725,0.6729,1432980000.0
2009-01-16 06:00:00,0.6731,0.6748,0.6725,0.6741,1432980000.0
2009-01-16 07:00:00,0.674,0.6755,0.6715,0.6719,1483260000.0
2009-01-16 08:00:00,0.672,0.675,0.6706,0.6734,1508400000.0
2009-01-16 09:00:00,0.6735,0.674,0.6691,0.6717,1508400000.0
2009-01-16 10:00:00,0.6718,0.6753,0.6703,0.6736,1508400000.0
2009-01-16 11:00:00,0.6737,0.6784,0.6726,0.6767,1508400000.0
2009-01-16 12:00:00,0.6768,0.6792,0.6758,0.6782,1483260000.0
2009-01-16 13:00:00,0.6783,0.6795,0.6756,0.6792,1483260000.0
2009-01-16 14:00:00,0.6791,0.6792,0.6762,0.6764,1483260000.0
2009-01-16 15:00:00,0.6763,0.6789,0.6735,0.6738,1508400000.0
2009-01-16 16:00:00,0.6737,0.6737,0.6696,0.6719,1508400000.0
2009-01-16 17:00:00,0.672,0.6724,0.665,0.6656,1508400000.0
2009-01-16 18:00:00,0.6655,0.6678,0.6646,0.6669,1508400000.0
2009-01-16 19:00:00,0.6668,0.6681,0.6662,0.6675,1483260000.0
2009-01-16 20:00:00,0.6676,0.6716,0.6672,0.6714,1432980000.0
2009-01-16 21:00:00,0.6715,0.6727,0.671,0.6725,1332420000.0
2009-01-16 22:00:00,0.6726,0.6732,0.6721,0.673,1282140000.0
2009-01-20 00:00:00,0.666,0.6682,0.6659,0.667,1432980000.0
2009-01-20 01:00:00,0.6669,0.6677,0.6613,0.6624,1483260000.0
2009-01-20 02:00:00,0.6625,0.6646,0.6619,0.6635,1382700000.0
2009-01-20 03:00:00,0.6636,0.6639,0.6622,0.6625,1458120000.0
2009-01-20 04:00:00,0.6626,0.6638,0.6614,0.6631,1282140000.0
2009-01-20 05:00:00,0.663,0.6633,0.6589,0.6599,1508400000.0
2009-01-20 06:00:00,0.6602,0.6616,0.6582,0.6601,1458120000.0
2009-01-20 07:00:00,0.6602,0.6647,0.6602,0.6643,1483260000.0
2009-01-20 08:00:00,0.6644,0.665,0.6596,0.6609,1508400000.0
2009-01-20 09:00:00,0.661,0.663,0.6602,0.6622,1508400000.0
2009-01-20 10:00:00,0.6623,0.6671,0.6621,0.6642,1458120000.0
2009-01-20 11:00:00,0.6641,0.6646,0.6618,0.6618,1508400000.0
2009-01-20 12:00:00,0.6619,0.662,0.658,0.6585,1508400000.0
2009-01-20 13:00:00,0.6584,0.6613,0.6575,0.6579,1508400000.0
2009-01-20 14:00:00,0.6578,0.6616,0.6574,0.6601,1508400000.0
2009-01-20 15:00:00,0.6602,0.6634,0.6577,0.6603,1508400000.0
2009-01-20 16:00:00,0.6602,0.6616,0.6565,0.6565,1508400000.0
2009-01-20 17:00:00,0.6566,0.658,0.6553,0.6571,1483260000.0
2009-01-20 18:00:00,0.6572,0.6583,0.6559,0.6561,1407840000.0
2009-01-20 19:00:00,0.656,0.6568,0.6501,0.6505,1483260000.0
2009-01-20 20:00:00,0.6503,0.6515,0.6479,0.648,1458120000.0
2009-01-20 21:00:00,0.6481,0.6489,0.647,0.6477,1483260000.0
2009-01-20 22:00:00,0.6476,0.6511,0.647,0.6506,1432980000.0
2009-01-20 23:00:00,0.6507,0.6507,0.646,0.6462,1458120000.0
2009-01-21 00:00:00,0.6463,0.6487,0.6454,0.6486,1432980000.0
2009-01-21 01:00:00,0.6487,0.6508,0.6466,0.649,1508400000.0
2009-01-21 02:00:00,0.6489,0.6533,0.6489,0.6531,1458120000.0
2009-01-21 03:00:00,0.6532,0.6575,0.6529,0.6561,1483260000.0
2009-01-21 04:00:00,0.656,0.6576,0.6547,0.6557,1458120000.0
2009-01-21 05:00:00,0.6556,0.6561,0.653,0.6534,1432980000.0
2009-01-21 06:00:00,0.6534,0.6558,0.6517,0.6552,1458120000.0
2009-01-21 07:00:00,0.6551,0.6554,0.6499,0.6501,1483260000.0
2009-01-21 08:00:00,0.65,0.6524,0.6497,0.6515,1508400000.0
2009-01-21 09:00:00,0.6516,0.6519,0.6468,0.65,1508400000.0
2009-01-21 10:00:00,0.6499,0.6522,0.6479,0.6503,1508400000.0
2009-01-21 11:00:00,0.6502,0.6502,0.6469,0.6481,1483260000.0
2009-01-21 12:00:00,0.6482,0.6508,0.6475,0.65,1483260000.0
2009-01-21 13:00:00,0.6501,0.6504,0.6478,0.6479,1483260000.0
2009-01-21 14:00:00,0.648,0.6501,0.6469,0.6488,1508400000.0
2009-01-21 15:00:00,0.6487,0.6566,0.6485,0.6558,1483260000.0
2009-01-21 16:00:00,0.6559,0.6568,0.6471,0.6482,1508400000.0
2009-01-21 17:00:00,0.6483,0.6533,0.646,0.6492,1508400000.0
2009-01-21 18:00:00,0.6493,0.6522,0.6465,0.6522,1458120000.0
2009-01-21 19:00:00,0.6521,0.6551,0.6513,0.6543,1483260000.0
2009-01-21 20:00:00,0.6544,0.6595,0.6525,0.658,1508400000.0
2009-01-21 21:00:00,0.6581,0.6641,0.6578,0.6633,1508400000.0
2009-01-21 22:00:00,0.6634,0.6656,0.6614,0.6616,1508400000.0
2009-01-21 23:00:00,0.6617,0.6639,0.6608,0.6634,1508400000.0
2009-01-22 00:00:00,0.6635,0.6635,0.6578,0.6581,1508400000.0
2009-01-22 01:00:00,0.658,0.658,0.654,0.6549,1458120000.0
2009-01-22 02:00:00,0.655,0.6572,0.6521,0.6552,1483260000.0
2009-01-22 03:00:00,0.6551,0.6569,0.6529,0.6552,1483260000.0
2009-01-22 04:00:00,0.6553,0.6562,0.654,0.656,1508400000.0
2009-01-22 05:00:00,0.6559,0.6601,0.6558,0.6588,1382700000.0
2009-01-22 06:00:00,0.6591,0.6594,0.6566,0.657,1458120000.0
2009-01-22 07:00:00,0.6569,0.6612,0.656,0.6589,1483260000.0
2009-01-22 08:00:00,0.659,0.6607,0.6571,0.6603,1483260000.0
2009-01-22 09:00:00,0.6604,0.6609,0.6587,0.6603,1508400000.0
2009-01-22 10:00:00,0.6602,0.6617,0.6582,0.6592,1508400000.0
2009-01-22 11:00:00,0.6591,0.6592,0.6544,0.6546,1432980000.0
2009-01-22 12:00:00,0.6547,0.6563,0.654,0.6561,1508400000.0
2009-01-22 13:00:00,0.656,0.6575,0.6552,0.657,1508400000.0
2009-01-22 14:00:00,0.6569,0.657,0.6527,0.654,1508400000.0
2009-01-22 15:00:00,0.6541,0.6542,0.6497,0.6523,1508400000.0
2009-01-22 16:00:00,0.6522,0.6535,0.6491,0.6534,1508400000.0
2009-01-22 17:00:00,0.6532,0.6579,0.6511,0.6541,1508400000.0
2009-01-22 18:00:00,0.654,0.6568,0.6537,0.6559,1458120000.0
2009-01-22 19:00:00,0.6558,0.6568,0.6544,0.6567,1483260000.0
2009-01-22 20:00:00,0.6568,0.6592,0.6564,0.6588,1483260000.0
2009-01-22 21:00:00,0.6589,0.659,0.6546,0.6554,1407840000.0
2009-01-22 22:00:00,0.6553,0.6567,0.6546,0.6552,1407840000.0
2009-01-22 23:00:00,0.6553,0.6567,0.6539,0.6555,1458120000.0
2009-01-23 00:00:00,0.6556,0.6557,0.6535,0.6544,1357560000.0
2009-01-23 01:00:00,0.6543,0.656,0.6528,0.6545,1407840000.0
2009-01-23 02:00:00,0.6544,0.655,0.6532,0.6545,1458120000.0
2009-01-23 03:00:00,0.6546,0.6548,0.6531,0.6541,1483260000.0
2009-01-23 04:00:00,0.654,0.6545,0.6528,0.6541,1332420000.0
2009-01-23 05:00:00,0.654,0.654,0.6507,0.6515,1407840000.0
2009-01-23 06:00:00,0.6516,0.6525,0.6509,0.6514,1458120000.0
2009-01-23 07:00:00,0.6515,0.6517,0.6496,0.651,1458120000.0
2009-01-23 08:00:00,0.6511,0.6523,0.6461,0.6466,1508400000.0
2009-01-23 09:00:00,0.6465,0.6478,0.6439,0.6466,1508400000.0
2009-01-23 10:00:00,0.6467,0.6469,0.642,0.6429,1458120000.0
2009-01-23 11:00:00,0.6428,0.646,0.6418,0.6438,1508400000.0
2009-01-23 12:00:00,0.6437,0.6441,0.6418,0.6436,1508400000.0
2009-01-23 13:00:00,0.6437,0.6456,0.6423,0.6442,1458120000.0
2009-01-23 14:00:00,0.6443,0.6457,0.6418,0.6439,1483260000.0
2009-01-23 15:00:00,0.6438,0.648,0.6436,0.6456,1508400000.0
2009-01-23 16:00:00,0.6455,0.652,0.6454,0.6507,1508400000.0
2009-01-23 17:00:00,0.6508,0.6543,0.6499,0.6518,1508400000.0
2009-01-23 18:00:00,0.6519,0.6543,0.6512,0.6542,1508400000.0
2009-01-23 19:00:00,0.6541,0.658,0.6531,0.658,1483260000.0
2009-01-23 20:00:00,0.6582,0.6585,0.6542,0.6556,1432980000.0
2009-01-23 21:00:00,0.6555,0.6565,0.653,0.6563,1357560000.0
2009-01-23 22:00:00,0.6564,0.6564,0.6526,0.6537,1357560000.0
2009-01-26 00:00:00,0.6532,0.6532,0.651,0.652,1483260000.0
2009-01-26 01:00:00,0.6517,0.6527,0.651,0.6519,1508400000.0
2009-01-26 02:00:00,0.652,0.6531,0.6509,0.6515,1508400000.0
2009-01-26 03:00:00,0.6516,0.6539,0.6514,0.6539,1055880000.0
2009-01-26 04:00:00,0.6538,0.6545,0.6536,0.654,1382700000.0
2009-01-26 05:00:00,0.6539,0.6551,0.6537,0.6548,1231860000.0
2009-01-26 06:00:00,0.6549,0.6555,0.6525,0.653,1432980000.0
2009-01-26 07:00:00,0.6529,0.6532,0.6506,0.6511,1432980000.0
2009-01-26 08:00:00,0.651,0.6519,0.6494,0.6502,1483260000.0
2009-01-26 09:00:00,0.6503,0.6563,0.6493,0.6548,1508400000.0
2009-01-26 10:00:00,0.6549,0.655,0.6531,0.6532,1483260000.0
2009-01-26 11:00:00,0.6533,0.6585,0.6527,0.6579,1483260000.0
2009-01-26 12:00:00,0.658,0.658,0.6546,0.6563,1458120000.0
2009-01-26 13:00:00,0.6564,0.6586,0.6556,0.6581,1508400000.0
2009-01-26 14:00:00,0.6582,0.6613,0.6552,0.6613,1508400000.0
2009-01-26 15:00:00,0.6612,0.6632,0.6607,0.661,1508400000.0
2009-01-26 16:00:00,0.6611,0.6641,0.6586,0.6591,1508400000.0
2009-01-26 17:00:00,0.659,0.6617,0.6588,0.6607,1458120000.0
2009-01-26 18:00:00,0.6608,0.6618,0.6593,0.6594,1483260000.0
2009-01-26 19:00:00,0.6593,0.6601,0.6574,0.6589,1382700000.0
2009-01-26 20:00:00,0.6588,0.6591,0.6542,0.6569,1508400000.0
2009-01-26 21:00:00,0.6568,0.6619,0.6565,0.6589,1508400000.0
2009-01-26 22:00:00,0.659,0.6599,0.6586,0.6593,1257000000.0
2009-01-26 23:00:00,0.6594,0.6624,0.6592,0.6624,1407840000.0
2009-01-27 00:00:00,0.6623,0.6633,0.6607,0.6618,1483260000.0
2009-01-27 01:00:00,0.6617,0.6631,0.6601,0.6616,1483260000.0
2009-01-27 02:00:00,0.6615,0.6619,0.6599,0.6611,1458120000.0
2009-01-27 03:00:00,0.661,0.6634,0.6607,0.6634,1407840000.0
2009-01-27 04:00:00,0.6633,0.6656,0.662,0.6623,1508400000.0
2009-01-27 05:00:00,0.6622,0.6637,0.6617,0.663,1458120000.0
2009-01-27 06:00:00,0.6631,0.6657,0.6629,0.6655,1432980000.0
2009-01-27 07:00:00,0.6654,0.6657,0.6623,0.6644,1483260000.0
2009-01-27 08:00:00,0.6643,0.6701,0.6639,0.6682,1508400000.0
2009-01-27 09:00:00,0.6683,0.669,0.6654,0.6668,1483260000.0
2009-01-27 10:00:00,0.6667,0.6717,0.6661,0.6661,1508400000.0
2009-01-27 11:00:00,0.6662,0.6666,0.663,0.666,1483260000.0
2009-01-27 12:00:00,0.6659,0.6676,0.661,0.6617,1508400000.0
2009-01-27 13:00:00,0.6616,0.663,0.6608,0.6616,1508400000.0
2009-01-27 14:00:00,0.6615,0.6645,0.6612,0.6641,1483260000.0
2009-01-27 15:00:00,0.6642,0.6653,0.6618,0.6623,1508400000.0
2009-01-27 16:00:00,0.6624,0.6625,0.6571,0.6609,1483260000.0
2009-01-27 17:00:00,0.661,0.661,0.6589,0.66,1508400000.0
2009-01-27 18:00:00,0.6601,0.6631,0.6601,0.6622,1458120000.0
2009-01-27 19:00:00,0.6621,0.6637,0.6612,0.6629,1458120000.0
2009-01-27 20:00:00,0.6628,0.6631,0.6606,0.6622,1407840000.0
2009-01-27 21:00:00,0.6621,0.6647,0.6619,0.6628,1357560000.0
2009-01-27 22:00:00,0.6629,0.6634,0.66,0.6609,1332420000.0
2009-01-27 23:00:00,0.661,0.6642,0.661,0.6633,1407840000.0
2009-01-28 00:00:00,0.6632,0.6655,0.6624,0.6641,1407840000.0
2009-01-28 01:00:00,0.664,0.6667,0.6622,0.6628,1508400000.0
2009-01-28 02:00:00,0.6627,0.665,0.6612,0.665,1407840000.0
2009-01-28 03:00:00,0.6649,0.6664,0.6625,0.6646,1508400000.0
2009-01-28 04:00:00,0.6645,0.6655,0.6634,0.6653,1508400000.0
2009-01-28 05:00:00,0.6652,0.668,0.6648,0.6662,1432980000.0
2009-01-28 06:00:00,0.6664,0.6675,0.6651,0.6673,1407840000.0
2009-01-28 07:00:00,0.6674,0.6692,0.6665,0.669,1508400000.0
2009-01-28 08:00:00,0.6691,0.6704,0.6643,0.6677,1508400000.0
2009-01-28 09:00:00,0.6676,0.6693,0.6661,0.668,1483260000.0
2009-01-28 10:00:00,0.6681,0.6685,0.6662,0.667,1483260000.0
2009-01-28 11:00:00,0.6671,0.6685,0.6654,0.666,1432980000.0
2009-01-28 12:00:00,0.6661,0.6704,0.6661,0.67,1407840000.0
2009-01-28 13:00:00,0.6701,0.6709,0.6687,0.6691,1508400000.0
2009-01-28 14:00:00,0.6692,0.6716,0.6687,0.6713,1483260000.0
2009-01-28 15:00:00,0.6714,0.6715,0.6672,0.6675,1508400000.0
2009-01-28 16:00:00,0.6674,0.6702,0.6667,0.6673,1508400000.0
2009-01-28 17:00:00,0.6674,0.6707,0.6674,0.6696,1508400000.0
2009-01-28 18:00:00,0.6697,0.6711,0.6695,0.6707,1332420000.0
2009-01-28 19:00:00,0.6706,0.6721,0.6692,0.6712,1508400000.0
2009-01-28 20:00:00,0.6713,0.6729,0.6634,0.6664,1508400000.0
2009-01-28 21:00:00,0.6665,0.6665,0.6592,0.6643,1483260000.0
2009-01-28 22:00:00,0.6642,0.6662,0.6642,0.6658,1432980000.0
2009-01-28 23:00:00,0.6657,0.6671,0.665,0.666,1382700000.0
2009-01-29 00:00:00,0.6659,0.6678,0.6631,0.665,1483260000.0
2009-01-29 01:00:00,0.6649,0.6659,0.6618,0.6618,1432980000.0
2009-01-29 02:00:00,0.6617,0.6647,0.6616,0.6641,1332420000.0
2009-01-29 03:00:00,0.664,0.664,0.6605,0.6617,1458120000.0
2009-01-29 04:00:00,0.6616,0.6633,0.6605,0.6609,1432980000.0
2009-01-29 05:00:00,0.661,0.6613,0.6581,0.6599,1508400000.0
2009-01-29 06:00:00,0.66,0.6611,0.6588,0.6599,1483260000.0
2009-01-29 07:00:00,0.6598,0.6607,0.6579,0.6579,1307280000.0
2009-01-29 08:00:00,0.6581,0.6584,0.6558,0.6575,1458120000.0
2009-01-29 09:00:00,0.6574,0.6579,0.6537,0.6565,1483260000.0
2009-01-29 10:00:00,0.6564,0.6574,0.6542,0.656,1206720000.0
2009-01-29 11:00:00,0.6558,0.6579,0.655,0.6556,1508400000.0
2009-01-29 12:00:00,0.6557,0.6601,0.6556,0.6597,1483260000.0
2009-01-29 13:00:00,0.6596,0.6601,0.6571,0.6575,1407840000.0
2009-01-29 14:00:00,0.6574,0.6607,0.6571,0.6599,1407840000.0
2009-01-29 15:00:00,0.6598,0.6605,0.6582,0.6584,1407840000.0
2009-01-29 16:00:00,0.6583,0.6588,0.6552,0.6583,1458120000.0
2009-01-29 17:00:00,0.6586,0.6596,0.6543,0.6546,1458120000.0
2009-01-29 18:00:00,0.6547,0.6555,0.6526,0.6535,1508400000.0
2009-01-29 19:00:00,0.6534,0.6551,0.6522,0.6536,1407840000.0
2009-01-29 20:00:00,0.6535,0.655,0.6529,0.6537,1458120000.0
2009-01-29 21:00:00,0.6538,0.6542,0.6515,0.6521,1458120000.0
2009-01-29 22:00:00,0.652,0.6531,0.6514,0.652,1432980000.0
2009-01-29 23:00:00,0.6521,0.6522,0.6509,0.6515,1432980000.0
2009-01-30 00:00:00,0.6514,0.6515,0.6484,0.6496,1508400000.0
2009-01-30 01:00:00,0.6497,0.6502,0.6463,0.647,1508400000.0
2009-01-30 02:00:00,0.6471,0.6472,0.6453,0.6464,1508400000.0
2009-01-30 03:00:00,0.6463,0.6469,0.6449,0.6458,1483260000.0
2009-01-30 04:00:00,0.6459,0.6459,0.6424,0.6432,1508400000.0
2009-01-30 05:00:00,0.6431,0.6464,0.6431,0.6435,1508400000.0
2009-01-30 06:00:00,0.6436,0.6464,0.6431,0.6453,1508400000.0
2009-01-30 07:00:00,0.6454,0.6483,0.6453,0.6472,1508400000.0
2009-01-30 08:00:00,0.6471,0.6474,0.6442,0.6457,1508400000.0
2009-01-30 09:00:00,0.6456,0.6471,0.6436,0.644,1508400000.0
2009-01-30 10:00:00,0.6441,0.6449,0.6423,0.6426,1508400000.0
2009-01-30 11:00:00,0.6425,0.6431,0.6403,0.6424,1483260000.0
2009-01-30 12:00:00,0.6425,0.6428,0.6395,0.6395,1458120000.0
2009-01-30 13:00:00,0.6396,0.6398,0.6377,0.6377,1483260000.0
2009-01-30 14:00:00,0.6376,0.6391,0.6354,0.6376,1508400000.0
2009-01-30 15:00:00,0.6375,0.64,0.637,0.6375,1508400000.0
2009-01-30 16:00:00,0.6374,0.6385,0.6355,0.6356,1508400000.0
2009-01-30 17:00:00,0.6357,0.6392,0.6347,0.6374,1483260000.0
2009-01-30 18:00:00,0.6375,0.6381,0.6345,0.638,1483260000.0
2009-01-30 19:00:00,0.6379,0.6392,0.6345,0.6356,1458120000.0
2009-01-30 20:00:00,0.6355,0.6375,0.6347,0.6354,1458120000.0
2009-01-30 21:00:00,0.6355,0.6365,0.6345,0.6352,1458120000.0
2009-01-30 22:00:00,0.6353,0.6377,0.6345,0.6373,1382700000.0
2009-02-02 00:00:00,0.6359,0.6368,0.6339,0.6352,1458120000.0
2009-02-02 01:00:00,0.6351,0.6361,0.6347,0.6355,1332420000.0
2009-02-02 02:00:00,0.6356,0.6356,0.632,0.6327,1508400000.0
2009-02-02 03:00:00,0.6326,0.6331,0.6311,0.6311,1483260000.0
2009-02-02 04:00:00,0.631,0.6327,0.6309,0.6316,1508400000.0
2009-02-02 05:00:00,0.6317,0.6325,0.6306,0.6317,1432980000.0
2009-02-02 06:00:00,0.6318,0.6327,0.6304,0.6316,1407840000.0
2009-02-02 07:00:00,0.6317,0.6335,0.6304,0.6304,1483260000.0
2009-02-02 08:00:00,0.6303,0.6323,0.6298,0.6313,1432980000.0
2009-02-02 09:00:00,0.6314,0.6331,0.6295,0.6299,1483260000.0
2009-02-02 10:00:00,0.63,0.6303,0.6248,0.6255,1483260000.0
2009-02-02 11:00:00,0.6256,0.6281,0.6256,0.6271,1458120000.0
2009-02-02 12:00:00,0.6272,0.6295,0.6268,0.6285,1407840000.0
2009-02-02 13:00:00,0.6284,0.63,0.6273,0.6285,1483260000.0
2009-02-02 14:00:00,0.6286,0.6287,0.6255,0.6278,1508400000.0
2009-02-02 15:00:00,0.6279,0.6293,0.6274,0.6292,1458120000.0
2009-02-02 16:00:00,0.6291,0.6344,0.6289,0.631,1483260000.0
2009-02-02 17:00:00,0.6311,0.6328,0.6302,0.6318,1508400000.0
2009-02-02 18:00:00,0.6317,0.6356,0.6316,0.634,1432980000.0
2009-02-02 19:00:00,0.6341,0.6345,0.6311,0.6315,1508400000.0
2009-02-02 20:00:00,0.6314,0.6325,0.63,0.6301,1458120000.0
2009-02-02 21:00:00,0.63,0.6326,0.63,0.632,1257000000.0
2009-02-02 22:00:00,0.6321,0.6321,0.6305,0.6313,1106160000.0
2009-02-02 23:00:00,0.6314,0.6315,0.6294,0.6296,1257000000.0
2009-02-03 00:00:00,0.6297,0.6308,0.6296,0.6303,1407840000.0
2009-02-03 01:00:00,0.6302,0.6327,0.63,0.632,1357560000.0
2009-02-03 02:00:00,0.6321,0.6359,0.6319,0.6337,1483260000.0
2009-02-03 03:00:00,0.6336,0.638,0.6331,0.6361,1458120000.0
2009-02-03 04:00:00,0.636,0.6418,0.6346,0.6408,1458120000.0
2009-02-03 05:00:00,0.6409,0.641,0.6373,0.6381,1508400000.0
2009-02-03 06:00:00,0.6383,0.6389,0.635,0.6359,1432980000.0
2009-02-03 07:00:00,0.636,0.6371,0.6345,0.6352,1458120000.0
2009-02-03 08:00:00,0.6351,0.6391,0.6348,0.6385,1508400000.0
2009-02-03 09:00:00,0.6386,0.6389,0.6365,0.6377,1458120000.0
2009-02-03 10:00:00,0.6378,0.6378,0.6352,0.637,1458120000.0
2009-02-03 11:00:00,0.6369,0.6369,0.6336,0.6348,1483260000.0
2009-02-03 12:00:00,0.6349,0.639,0.6349,0.639,1407840000.0
2009-02-03 13:00:00,0.6389,0.6399,0.6381,0.6389,1483260000.0
2009-02-03 14:00:00,0.639,0.6403,0.638,0.6397,1483260000.0
2009-02-03 15:00:00,0.6398,0.6441,0.6397,0.6399,1508400000.0
2009-02-03 16:00:00,0.64,0.6447,0.64,0.6436,1508400000.0
2009-02-03 17:00:00,0.6437,0.6499,0.6434,0.6472,1508400000.0
2009-02-03 18:00:00,0.6473,0.6486,0.6451,0.6451,1508400000.0
2009-02-03 19:00:00,0.645,0.6474,0.6443,0.6473,1483260000.0
2009-02-03 20:00:00,0.6472,0.6535,0.6472,0.6526,1508400000.0
2009-02-03 21:00:00,0.6527,0.6544,0.6515,0.6517,1432980000.0
2009-02-03 22:00:00,0.6518,0.6525,0.6501,0.651,1432980000.0
2009-02-03 23:00:00,0.6509,0.6535,0.6493,0.6502,1307280000.0
2009-02-04 00:00:00,0.6501,0.6518,0.6485,0.6486,1432980000.0
2009-02-04 01:00:00,0.6487,0.6515,0.6464,0.6467,1508400000.0
2009-02-04 02:00:00,0.6466,0.6482,0.6457,0.6469,1508400000.0
2009-02-04 03:00:00,0.647,0.6488,0.6467,0.6483,1432980000.0
2009-02-04 04:00:00,0.6482,0.6488,0.6465,0.6471,1432980000.0
2009-02-04 05:00:00,0.6472,0.6477,0.6467,0.6474,1407840000.0
2009-02-04 06:00:00,0.6476,0.6503,0.6475,0.6496,1483260000.0
2009-02-04 07:00:00,0.6497,0.653,0.6467,0.6469,1508400000.0
2009-02-04 08:00:00,0.6468,0.6472,0.6368,0.6384,1508400000.0
2009-02-04 09:00:00,0.6385,0.6433,0.6385,0.6416,1508400000.0
2009-02-04 10:00:00,0.6415,0.6439,0.64,0.6429,1483260000.0
2009-02-04 11:00:00,0.643,0.6442,0.6395,0.6405,1483260000.0
2009-02-04 12:00:00,0.6404,0.641,0.6353,0.6404,1508400000.0
2009-02-04 13:00:00,0.6405,0.6421,0.6395,0.6409,1483260000.0
2009-02-04 14:00:00,0.641,0.6446,0.6402,0.6434,1508400000.0
2009-02-04 15:00:00,0.6433,0.6467,0.6412,0.6457,1508400000.0
2009-02-04 16:00:00,0.6456,0.6521,0.6456,0.6508,1508400000.0
2009-02-04 17:00:00,0.6509,0.651,0.6478,0.6496,1508400000.0
2009-02-04 18:00:00,0.6497,0.6512,0.6492,0.6493,1382700000.0
2009-02-04 19:00:00,0.6492,0.65,0.6449,0.6455,1407840000.0
2009-02-04 20:00:00,0.6454,0.6459,0.6422,0.6446,1458120000.0
2009-02-04 21:00:00,0.6447,0.6456,0.6417,0.6425,1458120000.0
2009-02-04 22:00:00,0.6424,0.645,0.6419,0.6431,1307280000.0
2009-02-04 23:00:00,0.6432,0.6437,0.64,0.6405,1407840000.0
2009-02-05 00:00:00,0.6406,0.6428,0.6401,0.6423,1357560000.0
2009-02-05 01:00:00,0.6424,0.6431,0.6411,0.6418,1458120000.0
2009-02-05 02:00:00,0.6417,0.6441,0.6402,0.6428,1508400000.0
2009-02-05 03:00:00,0.6429,0.6432,0.6419,0.6424,1382700000.0
2009-02-05 04:00:00,0.6425,0.6435,0.642,0.6431,1357560000.0
2009-02-05 05:00:00,0.643,0.6449,0.6425,0.6435,1483260000.0
2009-02-05 06:00:00,0.6436,0.6453,0.6424,0.6451,1432980000.0
2009-02-05 07:00:00,0.6452,0.6476,0.6437,0.6455,1508400000.0
2009-02-05 08:00:00,0.6454,0.6492,0.643,0.6475,1508400000.0
2009-02-05 09:00:00,0.6474,0.6478,0.6451,0.6474,1483260000.0
2009-02-05 10:00:00,0.6475,0.6487,0.646,0.6471,1508400000.0
2009-02-05 11:00:00,0.647,0.6497,0.6457,0.6485,1483260000.0
2009-02-05 12:00:00,0.6484,0.6502,0.6463,0.65,1483260000.0
2009-02-05 13:00:00,0.6501,0.6527,0.6477,0.6489,1483260000.0
2009-02-05 14:00:00,0.649,0.649,0.6452,0.6475,1508400000.0
2009-02-05 15:00:00,0.6474,0.6506,0.6457,0.6479,1508400000.0
2009-02-05 16:00:00,0.648,0.6519,0.6458,0.6507,1508400000.0
2009-02-05 17:00:00,0.6506,0.6537,0.6506,0.6536,1508400000.0
2009-02-05 18:00:00,0.6537,0.6579,0.6533,0.6567,1483260000.0
2009-02-05 19:00:00,0.6566,0.6567,0.6522,0.6522,1432980000.0
2009-02-05 20:00:00,0.6523,0.6562,0.6519,0.6544,1483260000.0
2009-02-05 21:00:00,0.6545,0.6551,0.6529,0.6542,1407840000.0
2009-02-05 22:00:00,0.6541,0.6542,0.6506,0.6522,1357560000.0
2009-02-05 23:00:00,0.6521,0.6524,0.6504,0.6511,1231860000.0
2009-02-06 00:00:00,0.6512,0.6519,0.651,0.6514,1332420000.0
2009-02-06 01:00:00,0.6515,0.6516,0.6483,0.6495,1357560000.0
2009-02-06 02:00:00,0.6494,0.6524,0.6487,0.6516,1357560000.0
2009-02-06 03:00:00,0.6517,0.6518,0.6474,0.6477,1432980000.0
2009-02-06 04:00:00,0.6478,0.653,0.6476,0.6516,1407840000.0
2009-02-06 05:00:00,0.6515,0.6523,0.6503,0.6518,1257000000.0
2009-02-06 06:00:00,0.6519,0.6547,0.6517,0.6538,1382700000.0
2009-02-06 07:00:00,0.6537,0.6538,0.6521,0.6525,1458120000.0
2009-02-06 08:00:00,0.6526,0.6552,0.6516,0.6549,1407840000.0
2009-02-06 09:00:00,0.655,0.6594,0.6549,0.6575,1508400000.0
2009-02-06 10:00:00,0.6574,0.6603,0.657,0.6597,1508400000.0
2009-02-06 11:00:00,0.6598,0.6602,0.6571,0.6574,1508400000.0
2009-02-06 12:00:00,0.6575,0.6595,0.6573,0.6586,1508400000.0
2009-02-06 13:00:00,0.6585,0.6597,0.6582,0.6589,1508400000.0
2009-02-06 14:00:00,0.659,0.6634,0.6585,0.6621,1483260000.0
2009-02-06 15:00:00,0.6622,0.67,0.6621,0.6676,1508400000.0
2009-02-06 16:00:00,0.6675,0.6715,0.6665,0.6692,1508400000.0
2009-02-06 17:00:00,0.6691,0.6722,0.6686,0.6711,1508400000.0
2009-02-06 18:00:00,0.671,0.6766,0.6705,0.6763,1508400000.0
2009-02-06 19:00:00,0.6764,0.6801,0.6756,0.6773,1508400000.0
2009-02-06 20:00:00,0.6772,0.6772,0.6739,0.6753,1483260000.0
2009-02-06 21:00:00,0.6754,0.6768,0.6745,0.6765,1432980000.0
2009-02-06 22:00:00,0.6764,0.6765,0.674,0.6751,1407840000.0
2009-02-09 00:00:00,0.67202,0.67643,0.67115,0.67295,1508400000.0
2009-02-09 01:00:00,0.67296,0.67477,0.6723,0.67268,1508400000.0
2009-02-09 02:00:00,0.67271,0.67274,0.6666,0.6683,1508400000.0
2009-02-09 03:00:00,0.66828,0.67035,0.6649,0.66665,1508400000.0
2009-02-09 04:00:00,0.66669,0.66991,0.66669,0.66864,1508400000.0
2009-02-09 05:00:00,0.66863,0.66965,0.66738,0.66926,1458120000.0
2009-02-09 06:00:00,0.66924,0.66933,0.66562,0.66568,1508400000.0
2009-02-09 07:00:00,0.66565,0.66635,0.66273,0.66625,1508400000.0
2009-02-09 08:00:00,0.6662,0.6676,0.66465,0.66673,1508400000.0
2009-02-09 09:00:00,0.6668,0.67114,0.6645,0.66847,1508400000.0
2009-02-09 10:00:00,0.66846,0.67135,0.66845,0.67115,1508400000.0
2009-02-09 11:00:00,0.67117,0.67338,0.67115,0.67192,1508400000.0
2009-02-09 12:00:00,0.67195,0.67422,0.6719,0.67238,1508400000.0
2009-02-09 13:00:00,0.67235,0.67515,0.67223,0.6745,1508400000.0
2009-02-09 14:00:00,0.67445,0.67792,0.6742,0.67782,1508400000.0
2009-02-09 15:00:00,0.67781,0.68315,0.67781,0.67905,1508400000.0
2009-02-09 16:00:00,0.67895,0.68345,0.67645,0.68345,1508400000.0
2009-02-09 17:00:00,0.68325,0.6838,0.6821,0.6831,1508400000.0
2009-02-09 18:00:00,0.683,0.6849,0.68145,0.6835,1432980000.0
2009-02-09 19:00:00,0.6833,0.6834,0.6784,0.6792,1407840000.0
2009-02-09 20:00:00,0.6793,0.68115,0.67695,0.67825,1508400000.0
2009-02-09 21:00:00,0.67835,0.68135,0.67765,0.68015,1458120000.0
2009-02-09 22:00:00,0.68005,0.68105,0.67815,0.67835,1332420000.0
2009-02-09 23:00:00,0.67825,0.6796,0.6772,0.6783,1407840000.0
2009-02-10 00:00:00,0.6782,0.6789,0.6739,0.6744,1357560000.0
2009-02-10 01:00:00,0.6743,0.6744,0.6694,0.67101,1231860000.0
2009-02-10 02:00:00,0.67104,0.67104,0.6676,0.66979,1508400000.0
2009-02-10 03:00:00,0.66981,0.6723,0.66845,0.6718,1508400000.0
2009-02-10 04:00:00,0.6717,0.672,0.6674,0.6679,1357560000.0
2009-02-10 05:00:00,0.6678,0.6698,0.6677,0.6683,1357560000.0
2009-02-10 06:00:00,0.6682,0.6717,0.6668,0.6716,1332420000.0
2009-02-10 07:00:00,0.6715,0.6719,0.6686,0.67161,1483260000.0
2009-02-10 08:00:00,0.67163,0.67265,0.669,0.6705,1508400000.0
2009-02-10 09:00:00,0.6706,0.6726,0.6684,0.6697,1508400000.0
2009-02-10 10:00:00,0.6698,0.6699,0.6632,0.6637,1483260000.0
2009-02-10 11:00:00,0.6638,0.67,0.6638,0.6683,1483260000.0
2009-02-10 12:00:00,0.6682,0.6696,0.6653,0.6655,1407840000.0
2009-02-10 13:00:00,0.6656,0.6706,0.6646,0.6703,1508400000.0
2009-02-10 14:00:00,0.6702,0.6707,0.6654,0.6662,1483260000.0
2009-02-10 15:00:00,0.6663,0.6702,0.6662,0.6695,1508400000.0
2009-02-10 16:00:00,0.6694,0.6722,0.667,0.67,1508400000.0
2009-02-10 17:00:00,0.6701,0.6739,0.6537,0.6586,1508400000.0
2009-02-10 18:00:00,0.6587,0.6601,0.6552,0.6582,1508400000.0
2009-02-10 19:00:00,0.6583,0.6583,0.6526,0.6537,1508400000.0
2009-02-10 20:00:00,0.6536,0.6543,0.6485,0.6486,1508400000.0
2009-02-10 21:00:00,0.6485,0.6518,0.6482,0.6514,1508400000.0
2009-02-10 22:00:00,0.6513,0.6551,0.6512,0.6546,1332420000.0
2009-02-10 23:00:00,0.6547,0.6553,0.6524,0.6553,1307280000.0
2009-02-11 00:00:00,0.6551,0.6572,0.6551,0.6569,1282140000.0
2009-02-11 01:00:00,0.657,0.6599,0.656,0.6565,1483260000.0
2009-02-11 02:00:00,0.6564,0.6569,0.6533,0.6568,1483260000.0
2009-02-11 03:00:00,0.6569,0.6573,0.6535,0.6536,1458120000.0
2009-02-11 04:00:00,0.6537,0.6549,0.6533,0.6543,1231860000.0
2009-02-11 05:00:00,0.6544,0.6551,0.6516,0.6549,1432980000.0
2009-02-11 06:00:00,0.6549,0.6565,0.6541,0.65445,1458120000.0
2009-02-11 07:00:00,0.65455,0.65665,0.65395,0.6557,1508400000.0
2009-02-11 08:00:00,0.6556,0.6566,0.6541,0.655,1483260000.0
2009-02-11 09:00:00,0.6551,0.656,0.653,0.6558,1508400000.0
2009-02-11 10:00:00,0.6559,0.6559,0.6518,0.6536,1508400000.0
2009-02-11 11:00:00,0.6534,0.65525,0.6523,0.65331,1508400000.0
2009-02-11 12:00:00,0.65325,0.6542,0.6525,0.653,1508400000.0
2009-02-11 13:00:00,0.6529,0.6549,0.6525,0.6533,1407840000.0
2009-02-11 14:00:00,0.6535,0.66,0.6531,0.6579,1508400000.0
2009-02-11 15:00:00,0.6578,0.6597,0.6546,0.655,1508400000.0
2009-02-11 16:00:00,0.6549,0.6555,0.648,0.6518,1508400000.0
2009-02-11 17:00:00,0.6519,0.6546,0.6496,0.6546,1508400000.0
2009-02-11 18:00:00,0.6547,0.65545,0.65225,0.65265,1382700000.0
2009-02-11 19:00:00,0.65275,0.65395,0.64935,0.65145,1508400000.0
2009-02-11 20:00:00,0.65145,0.65825,0.64915,0.65775,1483260000.0
2009-02-11 21:00:00,0.65785,0.65845,0.65415,0.65565,1458120000.0
2009-02-11 22:00:00,0.65575,0.65645,0.65485,0.65615,1106160000.0
2009-02-11 23:00:00,0.65595,0.65595,0.6532,0.6545,1005600000.0
2009-02-12 00:00:00,0.6548,0.6548,0.6531,0.6532,1055880000.0
2009-02-12 01:00:00,0.653,0.6594,0.65105,0.6567,1508400000.0
2009-02-12 02:00:00,0.6565,0.6614,0.656,0.6594,1483260000.0
2009-02-12 03:00:00,0.6595,0.6606,0.6565,0.6574,1508400000.0
2009-02-12 04:00:00,0.6573,0.6575,0.6547,0.6558,1483260000.0
2009-02-12 05:00:00,0.6559,0.6586,0.6555,0.6577,1508400000.0
2009-02-12 06:00:00,0.6579,0.6586,0.6525,0.6537,1508400000.0
2009-02-12 07:00:00,0.6538,0.6545,0.6525,0.6539,1407840000.0
2009-02-12 08:00:00,0.654,0.6574,0.6538,0.6563,1508400000.0
2009-02-12 09:00:00,0.6564,0.6567,0.6489,0.6505,1508400000.0
2009-02-12 10:00:00,0.6504,0.6506,0.6463,0.6476,1508400000.0
2009-02-12 11:00:00,0.6475,0.6487,0.6458,0.6467,1508400000.0
2009-02-12 12:00:00,0.6468,0.6491,0.6468,0.6476,1407840000.0
2009-02-12 13:00:00,0.6477,0.6497,0.6468,0.6471,1382700000.0
2009-02-12 14:00:00,0.6472,0.65165,0.6462,0.6504,1508400000.0
2009-02-12 15:00:00,0.6505,0.6507,0.6441,0.6448,1508400000.0
2009-02-12 16:00:00,0.6447,0.6488,0.6436,0.6482,1508400000.0
2009-02-12 17:00:00,0.6481,0.65175,0.6472,0.65025,1508400000.0
2009-02-12 18:00:00,0.65015,0.65325,0.64995,0.65125,1458120000.0
2009-02-12 19:00:00,0.65105,0.65205,0.64805,0.64925,1508400000.0
2009-02-12 20:00:00,0.64915,0.65005,0.64465,0.64515,1508400000.0
2009-02-12 21:00:00,0.64505,0.65215,0.64275,0.65195,1508400000.0
2009-02-12 22:00:00,0.65185,0.6531,0.65095,0.6522,1407840000.0
2009-02-12 23:00:00,0.6525,0.6558,0.652,0.6556,1407840000.0
2009-02-13 00:00:00,0.6555,0.6568,0.652,0.6567,1382700000.0
2009-02-13 01:00:00,0.6568,0.6571,0.6529,0.6544,1407840000.0
2009-02-13 02:00:00,0.6545,0.6561,0.6545,0.6552,1407840000.0
2009-02-13 03:00:00,0.6553,0.6571,0.6545,0.6566,1407840000.0
2009-02-13 04:00:00,0.6567,0.6595,0.6565,0.6587,1508400000.0
2009-02-13 05:00:00,0.6586,0.6588,0.6559,0.6571,1432980000.0
2009-02-13 06:00:00,0.6573,0.658,0.6564,0.6577,1357560000.0
2009-02-13 07:00:00,0.6576,0.6584,0.657,0.6574,1458120000.0
2009-02-13 08:00:00,0.6573,0.6619,0.6558,0.6618,1508400000.0
2009-02-13 09:00:00,0.6619,0.6641,0.6599,0.6612,1508400000.0
2009-02-13 10:00:00,0.6611,0.6635,0.6592,0.6617,1458120000.0
2009-02-13 11:00:00,0.6618,0.664,0.661,0.6615,1432980000.0
2009-02-13 12:00:00,0.6616,0.6622,0.6601,0.6603,1458120000.0
2009-02-13 13:00:00,0.6602,0.663,0.66015,0.6608,1382700000.0
2009-02-13 14:00:00,0.6607,0.6621,0.6589,0.6589,1483260000.0
2009-02-13 15:00:00,0.659,0.6608,0.6565,0.6592,1508400000.0
2009-02-13 16:00:00,0.659,0.6632,0.6573,0.6628,1508400000.0
2009-02-13 17:00:00,0.6627,0.6628,0.65655,0.65915,1508400000.0
2009-02-13 18:00:00,0.65955,0.66005,0.65735,0.65795,1458120000.0
2009-02-13 19:00:00,0.65785,0.66185,0.65775,0.66065,1458120000.0
2009-02-13 20:00:00,0.66075,0.66075,0.65825,0.66005,1282140000.0
2009-02-13 21:00:00,0.66015,0.66105,0.65765,0.65765,1055880000.0
2009-02-13 22:00:00,0.65755,0.65775,0.65465,0.65655,1181580000.0
2009-02-16 00:00:00,0.6518,0.6526,0.65,0.6524,1458120000.0
2009-02-16 01:00:00,0.6525,0.6537,0.6512,0.6518,1282140000.0
2009-02-16 02:00:00,0.6519,0.6537,0.6515,0.6517,1508400000.0
2009-02-16 03:00:00,0.6516,0.6521,0.6504,0.6514,1508400000.0
2009-02-16 04:00:00,0.6515,0.6529,0.65116,0.6524,1508400000.0
2009-02-16 05:00:00,0.6523,0.6527,0.6502,0.6514,1407840000.0
2009-02-16 06:00:00,0.6516,0.6521,0.6487,0.6491,1458120000.0
2009-02-16 07:00:00,0.6492,0.6505,0.6481,0.6495,1508400000.0
2009-02-16 08:00:00,0.6494,0.6505,0.6486,0.6503,1458120000.0
2009-02-16 09:00:00,0.6502,0.6504,0.6485,0.6497,1458120000.0
2009-02-16 10:00:00,0.6498,0.6512,0.6483,0.6483,1483260000.0
2009-02-16 11:00:00,0.6484,0.6502,0.6474,0.6492,1407840000.0
2009-02-16 12:00:00,0.6493,0.6496,0.6482,0.6489,1030740000.0
2009-02-16 13:00:00,0.6488,0.6511,0.6477,0.6506,1357560000.0
2009-02-16 14:00:00,0.6507,0.6507,0.649,0.6498,1282140000.0
2009-02-16 15:00:00,0.6499,0.6519,0.6498,0.6504,1407840000.0
2009-02-16 16:00:00,0.6505,0.65165,0.64915,0.64915,1307280000.0
2009-02-16 17:00:00,0.64925,0.65015,0.6478,0.648,1206720000.0
2009-02-16 18:00:00,0.6481,0.6499,0.648,0.6485,829620000.0
2009-02-16 19:00:00,0.6486,0.64965,0.6485,0.64938,1257000000.0
2009-02-16 20:00:00,0.64936,0.64955,0.64862,0.6491,1206720000.0
2009-02-16 21:00:00,0.64908,0.64953,0.64863,0.64884,980460000.0
2009-02-16 22:00:00,0.64883,0.65026,0.64804,0.65001,1106160000.0
2009-02-16 23:00:00,0.65036,0.65123,0.64912,0.64992,1206720000.0
2009-02-17 00:00:00,0.64996,0.65285,0.64978,0.65259,1458120000.0
2009-02-17 01:00:00,0.65262,0.65286,0.64871,0.64985,1508400000.0
2009-02-17 02:00:00,0.64986,0.65014,0.64494,0.64517,1508400000.0
2009-02-17 03:00:00,0.64515,0.6458,0.64423,0.64448,1508400000.0
2009-02-17 04:00:00,0.64452,0.6456,0.64335,0.64362,1508400000.0
2009-02-17 05:00:00,0.64363,0.64472,0.64171,0.6425,1508400000.0
2009-02-17 06:00:00,0.6427,0.6434,0.6411,0.6413,1458120000.0
2009-02-17 07:00:00,0.6414,0.6425,0.6399,0.6405,1407840000.0
2009-02-17 08:00:00,0.6406,0.6407,0.6375,0.6393,1508400000.0
2009-02-17 09:00:00,0.6392,0.6402,0.638,0.6397,1508400000.0
2009-02-17 10:00:00,0.6396,0.6422,0.6382,0.6418,1483260000.0
2009-02-17 11:00:00,0.6417,0.6441,0.6396,0.6403,1458120000.0
2009-02-17 12:00:00,0.6402,0.6403,0.6387,0.6391,1458120000.0
2009-02-17 13:00:00,0.6392,0.6407,0.639,0.6404,1432980000.0
2009-02-17 14:00:00,0.6403,0.6412,0.6363,0.6368,1508400000.0
2009-02-17 15:00:00,0.6367,0.6386,0.6359,0.6375,1508400000.0
2009-02-17 16:00:00,0.6376,0.6386,0.6355,0.6385,1508400000.0
2009-02-17 17:00:00,0.6386,0.6402,0.637,0.6383,1508400000.0
2009-02-17 18:00:00,0.6385,0.6392,0.6364,0.6371,1483260000.0
2009-02-17 19:00:00,0.6372,0.63795,0.63515,0.63735,1483260000.0
2009-02-17 20:00:00,0.63735,0.63885,0.63625,0.63705,1357560000.0
2009-02-17 21:00:00,0.63715,0.63945,0.63615,0.63655,1458120000.0
2009-02-17 22:00:00,0.63645,0.63705,0.63415,0.63465,1382700000.0
2009-02-17 23:00:00,0.63455,0.63645,0.6331,0.63635,1407840000.0
2009-02-18 00:00:00,0.63665,0.63708,0.63499,0.63655,1458120000.0
2009-02-18 01:00:00,0.6366,0.63789,0.63614,0.63695,1508400000.0
2009-02-18 02:00:00,0.63694,0.63964,0.63669,0.63936,1508400000.0
2009-02-18 03:00:00,0.63935,0.64065,0.63838,0.6387,1508400000.0
2009-02-18 04:00:00,0.63865,0.63945,0.63805,0.63876,1508400000.0
2009-02-18 05:00:00,0.6388,0.6399,0.63868,0.63894,1508400000.0
2009-02-18 06:00:00,0.63905,0.6405,0.63825,0.64,1483260000.0
2009-02-18 07:00:00,0.6401,0.6429,0.6396,0.6411,1432980000.0
2009-02-18 08:00:00,0.6413,0.6432,0.6403,0.6414,1483260000.0
2009-02-18 09:00:00,0.6415,0.642,0.6401,0.6407,1508400000.0
2009-02-18 10:00:00,0.6408,0.6411,0.6357,0.6358,1508400000.0
2009-02-18 11:00:00,0.6359,0.6383,0.6352,0.6379,1508400000.0
2009-02-18 12:00:00,0.638,0.6406,0.6374,0.6384,1432980000.0
2009-02-18 13:00:00,0.6385,0.6389,0.6367,0.6383,1483260000.0
2009-02-18 14:00:00,0.6382,0.6403,0.6378,0.6384,1508400000.0
2009-02-18 15:00:00,0.6385,0.641,0.6366,0.6374,1508400000.0
2009-02-18 16:00:00,0.6373,0.6379,0.6337,0.6357,1508400000.0
2009-02-18 17:00:00,0.6355,0.6386,0.6344,0.6381,1508400000.0
2009-02-18 18:00:00,0.638,0.64,0.63745,0.63835,1483260000.0
2009-02-18 19:00:00,0.63845,0.63965,0.63695,0.63745,1458120000.0
2009-02-18 20:00:00,0.63725,0.63955,0.63665,0.63905,1458120000.0
2009-02-18 21:00:00,0.63915,0.63965,0.63815,0.63905,1357560000.0
2009-02-18 22:00:00,0.63895,0.63915,0.6364,0.6369,1156440000.0
2009-02-18 23:00:00,0.6366,0.6386,0.6359,0.6385,1206720000.0
2009-02-19 00:00:00,0.63845,0.63896,0.63698,0.63889,1508400000.0
2009-02-19 01:00:00,0.6389,0.64159,0.63823,0.64069,1483260000.0
2009-02-19 02:00:00,0.64065,0.6414,0.63947,0.64038,1508400000.0
2009-02-19 03:00:00,0.64035,0.64205,0.6401,0.6412,1508400000.0
2009-02-19 04:00:00,0.64115,0.64234,0.64085,0.64203,1508400000.0
2009-02-19 05:00:00,0.64204,0.64338,0.64147,0.64277,1508400000.0
2009-02-19 06:00:00,0.6429,0.64313,0.64155,0.64191,1508400000.0
2009-02-19 07:00:00,0.64188,0.64335,0.64064,0.64165,1508400000.0
2009-02-19 08:00:00,0.64167,0.64445,0.64118,0.64326,1508400000.0
2009-02-19 09:00:00,0.64328,0.64715,0.64328,0.6458,1508400000.0
2009-02-19 10:00:00,0.6457,0.6476,0.6454,0.6472,1508400000.0
2009-02-19 11:00:00,0.6473,0.6491,0.6471,0.6481,1508400000.0
2009-02-19 12:00:00,0.648,0.6492,0.6479,0.6483,1332420000.0
2009-02-19 13:00:00,0.6482,0.6496,0.6478,0.6492,1483260000.0
2009-02-19 14:00:00,0.6493,0.6515,0.6474,0.6507,1508400000.0
2009-02-19 15:00:00,0.6506,0.6521,0.6498,0.65,1508400000.0
2009-02-19 16:00:00,0.6501,0.6504,0.6447,0.6461,1508400000.0
2009-02-19 17:00:00,0.6462,0.6487,0.6445,0.6448,1508400000.0
2009-02-19 18:00:00,0.6447,0.64615,0.64355,0.64535,1483260000.0
2009-02-19 19:00:00,0.64515,0.64825,0.64475,0.64535,1382700000.0
2009-02-19 20:00:00,0.64525,0.64695,0.64445,0.64515,1357560000.0
2009-02-19 21:00:00,0.64525,0.64625,0.64195,0.6424,1407840000.0
2009-02-19 22:00:00,0.6425,0.6445,0.6423,0.6434,1206720000.0
2009-02-19 23:00:00,0.6433,0.6471,0.6429,0.6451,1458120000.0
2009-02-20 00:00:00,0.6452,0.6481,0.6443,0.6445,1483260000.0
2009-02-20 01:00:00,0.6444,0.6461,0.6435,0.6438,1382700000.0
2009-02-20 02:00:00,0.6437,0.644,0.6409,0.6413,1483260000.0
2009-02-20 03:00:00,0.6414,0.6415,0.6402,0.641,1357560000.0
2009-02-20 04:00:00,0.6411,0.642,0.6382,0.6392,1407840000.0
2009-02-20 05:00:00,0.6393,0.6403,0.6382,0.6392,1382700000.0
2009-02-20 06:00:00,0.6392,0.6402,0.6376,0.6384,1382700000.0
2009-02-20 07:00:00,0.6385,0.6385,0.636,0.6372,1483260000.0
2009-02-20 08:00:00,0.6371,0.6377,0.6353,0.6369,1508400000.0
2009-02-20 09:00:00,0.6368,0.6378,0.6354,0.6366,1508400000.0
2009-02-20 10:00:00,0.6365,0.6394,0.6364,0.6392,1483260000.0
2009-02-20 11:00:00,0.6391,0.641,0.6374,0.64,1458120000.0
2009-02-20 12:00:00,0.6399,0.6415,0.6394,0.6407,1332420000.0
2009-02-20 13:00:00,0.6408,0.642,0.6386,0.6392,1407840000.0
2009-02-20 14:00:00,0.6391,0.6401,0.6372,0.6391,1458120000.0
2009-02-20 15:00:00,0.639,0.6428,0.6365,0.642,1508400000.0
2009-02-20 16:00:00,0.6421,0.6437,0.6392,0.6407,1508400000.0
2009-02-20 17:00:00,0.6404,0.64215,0.6386,0.64165,1508400000.0
2009-02-20 18:00:00,0.64155,0.64985,0.64125,0.644,1508400000.0
2009-02-20 19:00:00,0.6439,0.6477,0.6426,0.6448,1508400000.0
2009-02-20 20:00:00,0.6448,0.6479,0.6447,0.6468,1458120000.0
2009-02-20 21:00:00,0.6467,0.6474,0.6443,0.646,1382700000.0
2009-02-20 22:00:00,0.6459,0.6468,0.6448,0.645,1081020000.0
2009-02-23 00:00:00,0.64458,0.64695,0.64396,0.64404,1458120000.0
2009-02-23 01:00:00,0.64405,0.6449,0.6414,0.64213,1508400000.0
2009-02-23 02:00:00,0.6421,0.64986,0.64184,0.6486,1508400000.0
2009-02-23 03:00:00,0.64862,0.65075,0.6482,0.6495,1508400000.0
2009-02-23 04:00:00,0.64945,0.65044,0.64845,0.64894,1483260000.0
2009-02-23 05:00:00,0.64895,0.65025,0.64785,0.6489,1508400000.0
2009-02-23 06:00:00,0.64904,0.6496,0.64813,0.6484,1508400000.0
2009-02-23 07:00:00,0.6485,0.65209,0.64838,0.6513,1508400000.0
2009-02-23 08:00:00,0.6514,0.6546,0.65115,0.6543,1508400000.0
2009-02-23 09:00:00,0.65425,0.65426,0.65095,0.6515,1508400000.0
2009-02-23 10:00:00,0.65148,0.6515,0.6496,0.65035,1508400000.0
2009-02-23 11:00:00,0.65039,0.65314,0.64924,0.6499,1508400000.0
2009-02-23 12:00:00,0.64993,0.65018,0.64804,0.64895,1508400000.0
2009-02-23 13:00:00,0.64892,0.65005,0.64523,0.64523,1508400000.0
2009-02-23 14:00:00,0.6452,0.64799,0.64451,0.64625,1508400000.0
2009-02-23 15:00:00,0.6462,0.6477,0.64531,0.64609,1508400000.0
2009-02-23 16:00:00,0.64615,0.64626,0.64311,0.64345,1508400000.0
2009-02-23 17:00:00,0.6435,0.64549,0.64325,0.6452,1508400000.0
2009-02-23 18:00:00,0.64521,0.64641,0.64325,0.6436,1508400000.0
2009-02-23 19:00:00,0.64356,0.64549,0.64322,0.6444,1508400000.0
2009-02-23 20:00:00,0.64428,0.6454,0.64162,0.64189,1508400000.0
2009-02-23 21:00:00,0.64187,0.64288,0.64015,0.64098,1508400000.0
2009-02-23 22:00:00,0.64096,0.64231,0.64006,0.64145,1458120000.0
2009-02-23 23:00:00,0.64135,0.64299,0.64093,0.64208,1432980000.0
2009-02-24 00:00:00,0.64199,0.64249,0.63995,0.64045,1483260000.0
2009-02-24 01:00:00,0.64025,0.64121,0.63873,0.64097,1483260000.0
2009-02-24 02:00:00,0.64091,0.6435,0.64087,0.64316,1508400000.0
2009-02-24 03:00:00,0.64321,0.64335,0.64128,0.64188,1407840000.0
2009-02-24 04:00:00,0.64199,0.64548,0.64184,0.64486,1483260000.0
2009-02-24 05:00:00,0.6448,0.64591,0.6445,0.64535,1458120000.0
2009-02-24 06:00:00,0.6454,0.64848,0.64536,0.64765,1458120000.0
2009-02-24 07:00:00,0.64761,0.64781,0.64375,0.64395,1508400000.0
2009-02-24 08:00:00,0.64391,0.64825,0.64385,0.64748,1483260000.0
2009-02-24 09:00:00,0.64753,0.64954,0.6457,0.64693,1508400000.0
2009-02-24 10:00:00,0.64697,0.64818,0.64612,0.64659,1508400000.0
2009-02-24 11:00:00,0.64655,0.64846,0.64619,0.64802,1508400000.0
2009-02-24 12:00:00,0.64806,0.64866,0.64629,0.64664,1458120000.0
2009-02-24 13:00:00,0.64655,0.6467,0.64442,0.64472,1458120000.0
2009-02-24 14:00:00,0.64466,0.64527,0.64212,0.64212,1508400000.0
2009-02-24 15:00:00,0.64202,0.64455,0.64195,0.6437,1508400000.0
2009-02-24 16:00:00,0.64369,0.64548,0.64154,0.64347,1508400000.0
2009-02-24 17:00:00,0.64354,0.6451,0.6424,0.6427,1508400000.0
2009-02-24 18:00:00,0.64265,0.64594,0.6423,0.64454,1508400000.0
2009-02-24 19:00:00,0.64464,0.65,0.64358,0.64955,1508400000.0
2009-02-24 20:00:00,0.6499,0.65241,0.64916,0.6506,1483260000.0
2009-02-24 21:00:00,0.65055,0.65178,0.64957,0.65078,1407840000.0
2009-02-24 22:00:00,0.65079,0.65113,0.64958,0.65097,1206720000.0
2009-02-24 23:00:00,0.65107,0.6527,0.65107,0.6525,1432980000.0
2009-02-25 00:00:00,0.65255,0.6536,0.65157,0.65204,1508400000.0
2009-02-25 01:00:00,0.65201,0.65299,0.6504,0.6506,1508400000.0
2009-02-25 02:00:00,0.65062,0.65117,0.64945,0.65089,1508400000.0
2009-02-25 03:00:00,0.6509,0.65195,0.65003,0.6513,1483260000.0
2009-02-25 04:00:00,0.65133,0.65175,0.64785,0.64804,1508400000.0
2009-02-25 05:00:00,0.64797,0.6511,0.6475,0.6509,1508400000.0
2009-02-25 06:00:00,0.65101,0.6516,0.65015,0.65111,1508400000.0
2009-02-25 07:00:00,0.65114,0.65167,0.6496,0.6503,1483260000.0
2009-02-25 08:00:00,0.65029,0.65413,0.64982,0.6533,1508400000.0
2009-02-25 09:00:00,0.65333,0.65534,0.6533,0.6547,1508400000.0
2009-02-25 10:00:00,0.65465,0.65495,0.652,0.65274,1483260000.0
2009-02-25 11:00:00,0.65275,0.65367,0.6527,0.65341,1508400000.0
2009-02-25 12:00:00,0.65344,0.65417,0.64825,0.6493,1508400000.0
2009-02-25 13:00:00,0.64929,0.64974,0.64774,0.6496,1508400000.0
2009-02-25 14:00:00,0.64959,0.65106,0.64892,0.65077,1508400000.0
2009-02-25 15:00:00,0.65083,0.65197,0.6494,0.64962,1508400000.0
2009-02-25 16:00:00,0.6496,0.6497,0.64553,0.6459,1508400000.0
2009-02-25 17:00:00,0.64594,0.64982,0.64587,0.64721,1508400000.0
2009-02-25 18:00:00,0.64719,0.64851,0.64534,0.64774,1508400000.0
2009-02-25 19:00:00,0.64779,0.64841,0.64551,0.6474,1508400000.0
2009-02-25 20:00:00,0.64741,0.6477,0.64536,0.6466,1508400000.0
2009-02-25 21:00:00,0.64659,0.6496,0.6463,0.64675,1508400000.0
2009-02-25 22:00:00,0.6467,0.64749,0.64593,0.6467,1432980000.0
2009-02-25 23:00:00,0.64665,0.6474,0.6462,0.64685,1432980000.0
2009-02-26 00:00:00,0.64667,0.64835,0.6465,0.6465,1382700000.0
2009-02-26 01:00:00,0.64647,0.65041,0.6462,0.64975,1508400000.0
2009-02-26 02:00:00,0.64977,0.6508,0.64942,0.6502,1508400000.0
2009-02-26 03:00:00,0.65026,0.65048,0.64873,0.64993,1432980000.0
2009-02-26 04:00:00,0.64988,0.65008,0.64941,0.64989,1458120000.0
2009-02-26 05:00:00,0.64987,0.6503,0.6492,0.64986,1508400000.0
2009-02-26 06:00:00,0.64987,0.64999,0.64743,0.64772,1407840000.0
2009-02-26 07:00:00,0.6477,0.64792,0.64608,0.64709,1508400000.0
2009-02-26 08:00:00,0.64711,0.64827,0.6462,0.64685,1508400000.0
2009-02-26 09:00:00,0.64687,0.64892,0.64684,0.64851,1508400000.0
2009-02-26 10:00:00,0.64853,0.65101,0.6477,0.65095,1508400000.0
2009-02-26 11:00:00,0.65097,0.65105,0.64783,0.64808,1508400000.0
2009-02-26 12:00:00,0.64805,0.64985,0.64799,0.6496,1508400000.0
2009-02-26 13:00:00,0.64958,0.65246,0.64913,0.65235,1508400000.0
2009-02-26 14:00:00,0.65241,0.6538,0.6512,0.65345,1508400000.0
2009-02-26 15:00:00,0.65343,0.65356,0.65011,0.65112,1508400000.0
2009-02-26 16:00:00,0.65125,0.65337,0.64947,0.65266,1508400000.0
2009-02-26 17:00:00,0.65271,0.65505,0.65225,0.65328,1508400000.0
2009-02-26 18:00:00,0.65327,0.65423,0.65162,0.65229,1508400000.0
2009-02-26 19:00:00,0.65228,0.65369,0.65074,0.65328,1508400000.0
2009-02-26 20:00:00,0.65326,0.65326,0.65015,0.65085,1508400000.0
2009-02-26 21:00:00,0.6508,0.6516,0.64888,0.6491,1508400000.0
2009-02-26 22:00:00,0.64909,0.64914,0.64729,0.64735,1508400000.0
2009-02-26 23:00:00,0.64715,0.6475,0.64598,0.6474,1432980000.0
2009-02-27 00:00:00,0.64738,0.64792,0.64596,0.64649,1458120000.0
2009-02-27 01:00:00,0.64652,0.64757,0.64345,0.64496,1458120000.0
2009-02-27 02:00:00,0.64495,0.6459,0.64454,0.6453,1508400000.0
2009-02-27 03:00:00,0.64528,0.64576,0.6448,0.6453,1508400000.0
2009-02-27 04:00:00,0.64532,0.6454,0.64372,0.64443,1508400000.0
2009-02-27 05:00:00,0.64445,0.6455,0.6442,0.64515,1508400000.0
2009-02-27 06:00:00,0.64523,0.64659,0.6443,0.64565,1508400000.0
2009-02-27 07:00:00,0.64563,0.6469,0.64513,0.6456,1508400000.0
2009-02-27 08:00:00,0.64553,0.6456,0.64315,0.64425,1508400000.0
2009-02-27 09:00:00,0.6442,0.64426,0.63996,0.64025,1508400000.0
2009-02-27 10:00:00,0.64019,0.641,0.63862,0.63995,1508400000.0
2009-02-27 11:00:00,0.63993,0.64119,0.63806,0.64074,1508400000.0
2009-02-27 12:00:00,0.64073,0.64096,0.63816,0.6384,1508400000.0
2009-02-27 13:00:00,0.63848,0.63924,0.63675,0.63738,1508400000.0
2009-02-27 14:00:00,0.63736,0.6378,0.63387,0.63685,1508400000.0
2009-02-27 15:00:00,0.63677,0.64053,0.63546,0.63956,1508400000.0
2009-02-27 16:00:00,0.63955,0.64355,0.63716,0.63853,1508400000.0
2009-02-27 17:00:00,0.63854,0.64218,0.6382,0.64175,1508400000.0
2009-02-27 18:00:00,0.64174,0.64489,0.6409,0.64474,1508400000.0
2009-02-27 19:00:00,0.64475,0.6453,0.64236,0.64419,1508400000.0
2009-02-27 20:00:00,0.64417,0.6442,0.64235,0.6429,1508400000.0
2009-02-27 21:00:00,0.64292,0.64296,0.63896,0.63925,1508400000.0
2009-02-27 22:00:00,0.63924,0.64015,0.63795,0.63877,1483260000.0
2009-03-02 00:00:00,0.637,0.63705,0.63305,0.63402,1483260000.0
2009-03-02 01:00:00,0.63406,0.6349,0.62952,0.63025,1508400000.0
2009-03-02 02:00:00,0.63022,0.63569,0.63015,0.63513,1508400000.0
2009-03-02 03:00:00,0.63515,0.6352,0.63294,0.63347,1508400000.0
2009-03-02 04:00:00,0.63345,0.63412,0.63215,0.63246,1508400000.0
2009-03-02 05:00:00,0.63247,0.63308,0.6304,0.63235,1483260000.0
2009-03-02 06:00:00,0.63246,0.63385,0.63245,0.63325,1483260000.0
2009-03-02 07:00:00,0.63331,0.6379,0.63324,0.636,1508400000.0
2009-03-02 08:00:00,0.63598,0.63828,0.63425,0.63525,1508400000.0
2009-03-02 09:00:00,0.63523,0.63526,0.63215,0.63358,1508400000.0
2009-03-02 10:00:00,0.63356,0.63605,0.63335,0.63555,1508400000.0
2009-03-02 11:00:00,0.6356,0.6358,0.63455,0.6346,1508400000.0
2009-03-02 12:00:00,0.63465,0.63548,0.63306,0.63315,1508400000.0
2009-03-02 13:00:00,0.63317,0.63343,0.63091,0.63245,1508400000.0
2009-03-02 14:00:00,0.6325,0.63525,0.6325,0.63393,1508400000.0
2009-03-02 15:00:00,0.63394,0.63555,0.63274,0.63416,1508400000.0
2009-03-02 16:00:00,0.63418,0.63552,0.6316,0.63195,1508400000.0
2009-03-02 17:00:00,0.63194,0.63249,0.62895,0.62981,1508400000.0
2009-03-02 18:00:00,0.6298,0.63232,0.62961,0.63085,1508400000.0
2009-03-02 19:00:00,0.63082,0.6334,0.63047,0.6333,1508400000.0
2009-03-02 20:00:00,0.63328,0.6334,0.63042,0.63045,1508400000.0
2009-03-02 21:00:00,0.63049,0.63183,0.62885,0.62903,1508400000.0
2009-03-02 22:00:00,0.62905,0.63064,0.62895,0.62977,1508400000.0
2009-03-02 23:00:00,0.62976,0.62977,0.62845,0.62908,1483260000.0
2009-03-03 00:00:00,0.62905,0.62955,0.62855,0.62913,1508400000.0
2009-03-03 01:00:00,0.62914,0.6312,0.6291,0.63115,1508400000.0
2009-03-03 02:00:00,0.63113,0.63265,0.63106,0.63238,1508400000.0
2009-03-03 03:00:00,0.63237,0.6348,0.63237,0.63385,1508400000.0
2009-03-03 04:00:00,0.63388,0.64089,0.63337,0.63965,1508400000.0
2009-03-03 05:00:00,0.6396,0.64028,0.63795,0.63872,1508400000.0
2009-03-03 06:00:00,0.63887,0.64148,0.63833,0.64084,1508400000.0
2009-03-03 07:00:00,0.64085,0.64306,0.64045,0.64209,1508400000.0
2009-03-03 08:00:00,0.64205,0.64365,0.641,0.64335,1508400000.0
2009-03-03 09:00:00,0.64338,0.64495,0.64235,0.64336,1508400000.0
2009-03-03 10:00:00,0.6434,0.64561,0.64095,0.64105,1508400000.0
2009-03-03 11:00:00,0.641,0.64232,0.64052,0.64165,1508400000.0
2009-03-03 12:00:00,0.64167,0.64255,0.63885,0.63915,1508400000.0
2009-03-03 13:00:00,0.63918,0.64245,0.63896,0.6417,1508400000.0
2009-03-03 14:00:00,0.64172,0.64615,0.64172,0.64575,1508400000.0
2009-03-03 15:00:00,0.64576,0.64605,0.64231,0.6432,1508400000.0
2009-03-03 16:00:00,0.64325,0.64325,0.6381,0.63821,1508400000.0
2009-03-03 17:00:00,0.6382,0.6397,0.63685,0.6384,1508400000.0
2009-03-03 18:00:00,0.63842,0.64208,0.63842,0.64035,1508400000.0
2009-03-03 19:00:00,0.64036,0.64155,0.63875,0.63974,1508400000.0
2009-03-03 20:00:00,0.63972,0.64305,0.63935,0.64265,1508400000.0
2009-03-03 21:00:00,0.64266,0.64274,0.63945,0.63982,1508400000.0
2009-03-03 22:00:00,0.63979,0.64,0.6369,0.63751,1483260000.0
2009-03-03 23:00:00,0.63753,0.63855,0.63687,0.637,1483260000.0
2009-03-04 00:00:00,0.63699,0.63819,0.63685,0.63728,1508400000.0
2009-03-04 01:00:00,0.63725,0.63838,0.62841,0.62922,1508400000.0
2009-03-04 02:00:00,0.62919,0.63224,0.62896,0.63208,1508400000.0
2009-03-04 03:00:00,0.63203,0.63385,0.63172,0.6336,1508400000.0
2009-03-04 04:00:00,0.63361,0.63377,0.63154,0.63305,1508400000.0
2009-03-04 05:00:00,0.63306,0.63344,0.632,0.63235,1483260000.0
2009-03-04 06:00:00,0.63246,0.63377,0.6322,0.63275,1508400000.0
2009-03-04 07:00:00,0.63278,0.63545,0.63247,0.63445,1508400000.0
2009-03-04 08:00:00,0.63444,0.63745,0.6343,0.63553,1508400000.0
2009-03-04 09:00:00,0.63545,0.64003,0.6346,0.63718,1508400000.0
2009-03-04 10:00:00,0.63722,0.6389,0.63697,0.63814,1458120000.0
2009-03-04 11:00:00,0.63811,0.63931,0.6373,0.63813,1508400000.0
2009-03-04 12:00:00,0.63816,0.64055,0.63798,0.6396,1483260000.0
2009-03-04 13:00:00,0.63955,0.64025,0.63885,0.6401,1458120000.0
2009-03-04 14:00:00,0.64,0.64358,0.63993,0.64352,1508400000.0
2009-03-04 15:00:00,0.6435,0.6446,0.6428,0.6429,1508400000.0
2009-03-04 16:00:00,0.64285,0.64483,0.6416,0.64338,1508400000.0
2009-03-04 17:00:00,0.64335,0.65105,0.6433,0.64953,1508400000.0
2009-03-04 18:00:00,0.64955,0.65025,0.64697,0.6475,1483260000.0
2009-03-04 19:00:00,0.64755,0.64873,0.64715,0.6473,1508400000.0
2009-03-04 20:00:00,0.64735,0.65223,0.64705,0.65203,1508400000.0
2009-03-04 21:00:00,0.652,0.65243,0.64923,0.65005,1508400000.0
2009-03-04 22:00:00,0.65002,0.65059,0.64834,0.64933,1432980000.0
2009-03-04 23:00:00,0.6492,0.64927,0.64713,0.64758,1432980000.0
2009-03-05 00:00:00,0.6477,0.64835,0.6461,0.6465,1483260000.0
2009-03-05 01:00:00,0.64652,0.64828,0.6452,0.646,1508400000.0
2009-03-05 02:00:00,0.64592,0.64695,0.6436,0.6441,1508400000.0
2009-03-05 03:00:00,0.64415,0.6443,0.64105,0.64158,1508400000.0
2009-03-05 04:00:00,0.64155,0.64413,0.64145,0.64295,1458120000.0
2009-03-05 05:00:00,0.64298,0.64387,0.6424,0.64307,1483260000.0
2009-03-05 06:00:00,0.64312,0.64365,0.64198,0.6428,1432980000.0
2009-03-05 07:00:00,0.64275,0.64296,0.64148,0.64189,1508400000.0
2009-03-05 08:00:00,0.64179,0.64458,0.64169,0.64425,1508400000.0
2009-03-05 09:00:00,0.64422,0.6444,0.64274,0.64319,1508400000.0
2009-03-05 10:00:00,0.64317,0.64339,0.64149,0.64255,1508400000.0
2009-03-05 11:00:00,0.64252,0.6432,0.64165,0.64272,1458120000.0
2009-03-05 12:00:00,0.64278,0.6429,0.63838,0.64045,1508400000.0
2009-03-05 13:00:00,0.6404,0.6409,0.6379,0.64053,1508400000.0
2009-03-05 14:00:00,0.64045,0.64145,0.63743,0.6392,1508400000.0
2009-03-05 15:00:00,0.63907,0.64324,0.6383,0.64265,1508400000.0
2009-03-05 16:00:00,0.6427,0.64455,0.64088,0.64198,1508400000.0
2009-03-05 17:00:00,0.64193,0.64255,0.63775,0.64037,1508400000.0
2009-03-05 18:00:00,0.6403,0.64068,0.6376,0.6384,1508400000.0
2009-03-05 19:00:00,0.63847,0.64023,0.63778,0.6382,1508400000.0
2009-03-05 20:00:00,0.63822,0.63853,0.63593,0.63615,1508400000.0
2009-03-05 21:00:00,0.63612,0.63795,0.6354,0.63688,1508400000.0
2009-03-05 22:00:00,0.63692,0.63909,0.6363,0.63799,1432980000.0
2009-03-05 23:00:00,0.63803,0.63818,0.63697,0.63703,1357560000.0
2009-03-06 00:00:00,0.63717,0.63907,0.63717,0.63855,1231860000.0
2009-03-06 01:00:00,0.6385,0.64193,0.63762,0.64072,1508400000.0
2009-03-06 02:00:00,0.64067,0.64188,0.6401,0.6406,1382700000.0
2009-03-06 03:00:00,0.64065,0.64145,0.64045,0.64112,1407840000.0
2009-03-06 04:00:00,0.64115,0.642,0.64095,0.64158,1357560000.0
2009-03-06 05:00:00,0.64153,0.643,0.64143,0.64257,1357560000.0
2009-03-06 06:00:00,0.6427,0.64317,0.64071,0.64176,1483260000.0
2009-03-06 07:00:00,0.64186,0.64421,0.64156,0.6437,1508400000.0
2009-03-06 08:00:00,0.64367,0.6455,0.64249,0.64355,1508400000.0
2009-03-06 09:00:00,0.6435,0.64488,0.64025,0.6406,1508400000.0
2009-03-06 10:00:00,0.64055,0.64135,0.63675,0.6387,1508400000.0
2009-03-06 11:00:00,0.63865,0.63913,0.63708,0.63866,1483260000.0
2009-03-06 12:00:00,0.63863,0.6416,0.6382,0.64086,1508400000.0
2009-03-06 13:00:00,0.64083,0.64108,0.6395,0.64048,1508400000.0
2009-03-06 14:00:00,0.6405,0.64458,0.63978,0.64425,1508400000.0
2009-03-06 15:00:00,0.6442,0.64711,0.64178,0.6435,1508400000.0
2009-03-06 16:00:00,0.64352,0.64475,0.63799,0.6389,1508400000.0
2009-03-06 17:00:00,0.63888,0.642,0.63798,0.64046,1508400000.0
2009-03-06 18:00:00,0.64042,0.64222,0.63878,0.64073,1508400000.0
2009-03-06 19:00:00,0.64068,0.64068,0.63813,0.63958,1508400000.0
2009-03-06 20:00:00,0.6396,0.6408,0.63805,0.63849,1508400000.0
2009-03-06 21:00:00,0.63854,0.64055,0.63708,0.64015,1508400000.0
2009-03-06 22:00:00,0.6402,0.64158,0.63978,0.6403,1206720000.0
2009-03-09 00:00:00,0.64125,0.64295,0.64088,0.6427,1332420000.0
2009-03-09 01:00:00,0.64265,0.64478,0.6424,0.64335,1483260000.0
2009-03-09 02:00:00,0.6433,0.6441,0.64208,0.6425,1357560000.0
2009-03-09 03:00:00,0.64255,0.6434,0.6422,0.64235,1257000000.0
2009-03-09 04:00:00,0.64225,0.64225,0.63922,0.63922,1458120000.0
2009-03-09 05:00:00,0.63925,0.64115,0.63863,0.63955,1357560000.0
2009-03-09 06:00:00,0.6396,0.64183,0.6393,0.63951,1307280000.0
2009-03-09 07:00:00,0.63956,0.64017,0.63848,0.63992,1508400000.0
2009-03-09 08:00:00,0.63982,0.64176,0.63817,0.64098,1508400000.0
2009-03-09 09:00:00,0.64085,0.64105,0.63727,0.6383,1508400000.0
2009-03-09 10:00:00,0.63825,0.6383,0.6354,0.6361,1508400000.0
2009-03-09 11:00:00,0.63607,0.63725,0.63444,0.63472,1483260000.0
2009-03-09 12:00:00,0.6347,0.6363,0.63399,0.6355,1508400000.0
2009-03-09 13:00:00,0.63547,0.6362,0.63142,0.63224,1508400000.0
2009-03-09 14:00:00,0.63221,0.6358,0.6315,0.63397,1508400000.0
2009-03-09 15:00:00,0.63392,0.63697,0.63337,0.63485,1508400000.0
2009-03-09 16:00:00,0.63493,0.63508,0.6309,0.6309,1508400000.0
2009-03-09 17:00:00,0.63095,0.63455,0.63093,0.63252,1508400000.0
2009-03-09 18:00:00,0.6325,0.63265,0.6309,0.63245,1508400000.0
2009-03-09 19:00:00,0.6324,0.6337,0.6319,0.63294,1483260000.0
2009-03-09 20:00:00,0.63279,0.63367,0.63099,0.6313,1483260000.0
2009-03-09 21:00:00,0.63135,0.632,0.63042,0.6315,1131300000.0
2009-03-09 22:00:00,0.63135,0.6324,0.63054,0.6316,1407840000.0
2009-03-09 23:00:00,0.63163,0.63322,0.63083,0.63246,1332420000.0
2009-03-10 00:00:00,0.63241,0.63433,0.63226,0.6343,1432980000.0
2009-03-10 01:00:00,0.6342,0.63645,0.63397,0.63525,1458120000.0
2009-03-10 02:00:00,0.6352,0.63765,0.6352,0.63745,1458120000.0
2009-03-10 03:00:00,0.6375,0.63765,0.6363,0.6368,1483260000.0
2009-03-10 04:00:00,0.63674,0.63861,0.63674,0.63856,1432980000.0
2009-03-10 05:00:00,0.63851,0.63866,0.63746,0.63811,1407840000.0
2009-03-10 06:00:00,0.63823,0.63996,0.63779,0.63822,1508400000.0
2009-03-10 07:00:00,0.63836,0.63979,0.63698,0.63855,1508400000.0
2009-03-10 08:00:00,0.63845,0.64068,0.63805,0.6406,1508400000.0
2009-03-10 09:00:00,0.64068,0.64151,0.6389,0.64033,1508400000.0
2009-03-10 10:00:00,0.64025,0.6409,0.63918,0.6393,1508400000.0
2009-03-10 11:00:00,0.63935,0.6413,0.63928,0.64042,1508400000.0
2009-03-10 12:00:00,0.64045,0.64218,0.63942,0.64214,1483260000.0
2009-03-10 13:00:00,0.64216,0.6456,0.64179,0.64471,1508400000.0
2009-03-10 14:00:00,0.64474,0.6471,0.64364,0.6459,1508400000.0
2009-03-10 15:00:00,0.64603,0.64875,0.64565,0.64682,1508400000.0
2009-03-10 16:00:00,0.64675,0.64813,0.64578,0.64723,1508400000.0
2009-03-10 17:00:00,0.64715,0.64874,0.64613,0.6463,1508400000.0
2009-03-10 18:00:00,0.64625,0.64738,0.64385,0.64435,1508400000.0
2009-03-10 19:00:00,0.64433,0.64438,0.6409,0.64132,1508400000.0
2009-03-10 20:00:00,0.64135,0.6444,0.64018,0.64354,1508400000.0
2009-03-10 21:00:00,0.64355,0.64612,0.64343,0.64565,1458120000.0
2009-03-10 22:00:00,0.6456,0.6467,0.6449,0.6461,1282140000.0
2009-03-10 23:00:00,0.646,0.64788,0.64545,0.64707,1407840000.0
2009-03-11 00:00:00,0.6471,0.64792,0.64545,0.6477,1458120000.0
2009-03-11 01:00:00,0.64773,0.64903,0.64733,0.64775,1432980000.0
2009-03-11 02:00:00,0.6478,0.648,0.646,0.64695,1508400000.0
2009-03-11 03:00:00,0.647,0.64705,0.64595,0.6462,1432980000.0
2009-03-11 04:00:00,0.64622,0.64752,0.64182,0.64242,1458120000.0
2009-03-11 05:00:00,0.64247,0.64287,0.63973,0.6412,1508400000.0
2009-03-11 06:00:00,0.64135,0.64418,0.64135,0.64298,1458120000.0
2009-03-11 07:00:00,0.643,0.6436,0.6407,0.6408,1508400000.0
2009-03-11 08:00:00,0.64083,0.64292,0.64052,0.64265,1508400000.0
2009-03-11 09:00:00,0.6426,0.6431,0.64122,0.6427,1508400000.0
2009-03-11 10:00:00,0.64265,0.6448,0.64256,0.64475,1483260000.0
2009-03-11 11:00:00,0.64478,0.6478,0.64478,0.64755,1508400000.0
2009-03-11 12:00:00,0.6475,0.64968,0.64657,0.64948,1508400000.0
2009-03-11 13:00:00,0.64945,0.6518,0.64898,0.6506,1483260000.0
2009-03-11 14:00:00,0.65054,0.65165,0.64838,0.64925,1508400000.0
2009-03-11 15:00:00,0.64933,0.65146,0.64815,0.64943,1508400000.0
2009-03-11 16:00:00,0.6494,0.65056,0.64864,0.64943,1508400000.0
2009-03-11 17:00:00,0.64941,0.6509,0.6468,0.6468,1508400000.0
2009-03-11 18:00:00,0.64688,0.64953,0.64658,0.64898,1508400000.0
2009-03-11 19:00:00,0.64895,0.64935,0.6462,0.64838,1483260000.0
2009-03-11 20:00:00,0.64842,0.6512,0.64821,0.65005,1508400000.0
2009-03-11 21:00:00,0.6501,0.65229,0.65005,0.65195,1407840000.0
2009-03-11 22:00:00,0.65198,0.65202,0.64923,0.65095,1357560000.0
2009-03-11 23:00:00,0.65105,0.65183,0.64945,0.6497,1483260000.0
2009-03-12 00:00:00,0.64965,0.6504,0.64677,0.64785,1508400000.0
2009-03-12 01:00:00,0.64783,0.65209,0.64653,0.65101,1508400000.0
2009-03-12 02:00:00,0.65107,0.65115,0.64847,0.64902,1382700000.0
2009-03-12 03:00:00,0.64897,0.65005,0.6476,0.64918,1458120000.0
2009-03-12 04:00:00,0.64913,0.65025,0.6477,0.6479,1483260000.0
2009-03-12 05:00:00,0.64788,0.64847,0.64708,0.64795,1458120000.0
2009-03-12 06:00:00,0.648,0.64915,0.64653,0.6469,1483260000.0
2009-03-12 07:00:00,0.64695,0.64723,0.64375,0.6444,1483260000.0
2009-03-12 08:00:00,0.64435,0.64575,0.64324,0.64345,1483260000.0
2009-03-12 09:00:00,0.64348,0.64348,0.64101,0.64321,1508400000.0
2009-03-12 10:00:00,0.64319,0.64666,0.64275,0.64575,1508400000.0
2009-03-12 11:00:00,0.64582,0.646,0.64398,0.6458,1508400000.0
2009-03-12 12:00:00,0.64578,0.64675,0.64351,0.64643,1508400000.0
2009-03-12 13:00:00,0.64652,0.64923,0.6463,0.6484,1483260000.0
2009-03-12 14:00:00,0.64834,0.64888,0.64473,0.64537,1508400000.0
2009-03-12 15:00:00,0.64543,0.64615,0.64203,0.6448,1508400000.0
2009-03-12 16:00:00,0.64475,0.64728,0.64418,0.6471,1508400000.0
2009-03-12 17:00:00,0.64715,0.64788,0.6456,0.64717,1508400000.0
2009-03-12 18:00:00,0.6472,0.6503,0.64662,0.65015,1508400000.0
2009-03-12 19:00:00,0.65018,0.65254,0.64918,0.65238,1508400000.0
2009-03-12 20:00:00,0.6524,0.65452,0.65115,0.654,1508400000.0
2009-03-12 21:00:00,0.6539,0.65753,0.6533,0.65443,1483260000.0
2009-03-12 22:00:00,0.65448,0.65671,0.65448,0.65528,1432980000.0
2009-03-12 23:00:00,0.65523,0.6556,0.651,0.6518,1508400000.0
2009-03-13 00:00:00,0.65178,0.65462,0.6515,0.65383,1508400000.0
2009-03-13 01:00:00,0.65384,0.65604,0.65359,0.65558,1508400000.0
2009-03-13 02:00:00,0.65555,0.65613,0.65394,0.65435,1508400000.0
2009-03-13 03:00:00,0.65445,0.655,0.65336,0.65437,1508400000.0
2009-03-13 04:00:00,0.65435,0.65478,0.65303,0.6538,1508400000.0
2009-03-13 05:00:00,0.65386,0.65425,0.65184,0.65285,1508400000.0
2009-03-13 06:00:00,0.65289,0.65335,0.65175,0.65221,1508400000.0
2009-03-13 07:00:00,0.65222,0.65469,0.65208,0.65245,1508400000.0
2009-03-13 08:00:00,0.65243,0.65515,0.65216,0.65452,1508400000.0
2009-03-13 09:00:00,0.65455,0.6591,0.65445,0.65868,1508400000.0
2009-03-13 10:00:00,0.6585,0.6593,0.65656,0.65721,1508400000.0
2009-03-13 11:00:00,0.6573,0.6591,0.65553,0.65768,1508400000.0
2009-03-13 12:00:00,0.6577,0.6592,0.65715,0.6582,1508400000.0
2009-03-13 13:00:00,0.65818,0.65936,0.65708,0.65747,1483260000.0
2009-03-13 14:00:00,0.65745,0.6593,0.657,0.65882,1508400000.0
2009-03-13 15:00:00,0.65887,0.66034,0.65623,0.65645,1483260000.0
2009-03-13 16:00:00,0.6565,0.65778,0.65407,0.65729,1508400000.0
2009-03-13 17:00:00,0.65727,0.65753,0.65632,0.65707,1508400000.0
2009-03-13 18:00:00,0.65705,0.6575,0.65667,0.65698,1432980000.0
2009-03-13 19:00:00,0.65703,0.65743,0.65673,0.65723,1407840000.0
2009-03-13 20:00:00,0.65728,0.6574,0.6564,0.65713,1432980000.0
2009-03-13 21:00:00,0.6571,0.65795,0.6569,0.65795,1181580000.0
2009-03-16 00:00:00,0.65342,0.65635,0.65337,0.6563,1432980000.0
2009-03-16 01:00:00,0.65625,0.65652,0.65538,0.65608,1458120000.0
2009-03-16 02:00:00,0.65603,0.65757,0.65593,0.65713,1483260000.0
2009-03-16 03:00:00,0.65708,0.65805,0.65585,0.6566,1382700000.0
2009-03-16 04:00:00,0.65655,0.65718,0.65535,0.6559,1458120000.0
2009-03-16 05:00:00,0.65585,0.65672,0.6549,0.65615,1282140000.0
2009-03-16 06:00:00,0.6564,0.6565,0.65515,0.65551,1282140000.0
2009-03-16 07:00:00,0.6555,0.65678,0.65445,0.65668,1483260000.0
2009-03-16 08:00:00,0.65673,0.65948,0.65673,0.65872,1508400000.0
2009-03-16 09:00:00,0.65877,0.66078,0.6586,0.66053,1508400000.0
2009-03-16 10:00:00,0.66048,0.66115,0.659,0.66115,1483260000.0
2009-03-16 11:00:00,0.66105,0.6628,0.6607,0.662,1508400000.0
2009-03-16 12:00:00,0.6621,0.66283,0.66172,0.66259,1508400000.0
2009-03-16 13:00:00,0.66256,0.66304,0.66132,0.66172,1458120000.0
2009-03-16 14:00:00,0.66174,0.66273,0.6603,0.66135,1508400000.0
2009-03-16 15:00:00,0.66138,0.6618,0.65963,0.66172,1508400000.0
2009-03-16 16:00:00,0.66166,0.66245,0.65995,0.6602,1508400000.0
2009-03-16 17:00:00,0.66015,0.6636,0.66015,0.66345,1508400000.0
2009-03-16 18:00:00,0.6635,0.6636,0.6618,0.66228,1483260000.0
2009-03-16 19:00:00,0.66225,0.66255,0.66073,0.6615,1508400000.0
2009-03-16 20:00:00,0.66152,0.6616,0.6584,0.65853,1483260000.0
2009-03-16 21:00:00,0.65848,0.6599,0.65843,0.65885,1382700000.0
2009-03-16 22:00:00,0.65895,0.6598,0.65873,0.65895,1206720000.0
2009-03-16 23:00:00,0.65885,0.65965,0.6581,0.65908,1307280000.0
2009-03-17 00:00:00,0.65893,0.65993,0.65828,0.65925,1407840000.0
2009-03-17 01:00:00,0.6592,0.65963,0.65758,0.65958,1483260000.0
2009-03-17 02:00:00,0.65955,0.66142,0.6595,0.66043,1483260000.0
2009-03-17 03:00:00,0.66053,0.66121,0.65999,0.66098,1483260000.0
2009-03-17 04:00:00,0.66106,0.66108,0.65958,0.66055,1382700000.0
2009-03-17 05:00:00,0.66053,0.66115,0.6602,0.6607,1508400000.0
2009-03-17 06:00:00,0.66075,0.66161,0.65877,0.65925,1458120000.0
2009-03-17 07:00:00,0.6593,0.66107,0.65848,0.6593,1483260000.0
2009-03-17 08:00:00,0.65927,0.66105,0.6591,0.65974,1483260000.0
2009-03-17 09:00:00,0.6597,0.6601,0.65665,0.65786,1508400000.0
2009-03-17 10:00:00,0.65784,0.65895,0.65735,0.65795,1508400000.0
2009-03-17 11:00:00,0.65802,0.66025,0.658,0.65985,1508400000.0
2009-03-17 12:00:00,0.65987,0.66015,0.65883,0.66005,1508400000.0
2009-03-17 13:00:00,0.66007,0.66125,0.65791,0.66005,1508400000.0
2009-03-17 14:00:00,0.66016,0.66036,0.65796,0.65878,1508400000.0
2009-03-17 15:00:00,0.6589,0.6609,0.65817,0.66014,1508400000.0
2009-03-17 16:00:00,0.66013,0.66041,0.658,0.65893,1508400000.0
2009-03-17 17:00:00,0.65891,0.66026,0.6581,0.6598,1508400000.0
2009-03-17 18:00:00,0.65973,0.66102,0.65907,0.65915,1508400000.0
2009-03-17 19:00:00,0.65913,0.6615,0.6589,0.6611,1508400000.0
2009-03-17 20:00:00,0.66103,0.66165,0.66028,0.66161,1508400000.0
2009-03-17 21:00:00,0.66162,0.66219,0.66078,0.66165,1508400000.0
2009-03-17 22:00:00,0.66162,0.66187,0.66114,0.66154,1181580000.0
2009-03-17 23:00:00,0.66152,0.66258,0.6615,0.66244,1508400000.0
2009-03-18 00:00:00,0.6624,0.66265,0.66215,0.6625,1508400000.0
2009-03-18 01:00:00,0.66251,0.6627,0.6605,0.66055,1508400000.0
2009-03-18 02:00:00,0.66052,0.66155,0.66021,0.66135,1458120000.0
2009-03-18 03:00:00,0.66132,0.6622,0.66113,0.66157,1307280000.0
2009-03-18 04:00:00,0.66156,0.6624,0.6614,0.66201,1407840000.0
2009-03-18 05:00:00,0.66191,0.66205,0.66045,0.66095,1432980000.0
2009-03-18 06:00:00,0.66097,0.66195,0.66063,0.66125,1407840000.0
2009-03-18 07:00:00,0.66085,0.66285,0.66085,0.66135,1458120000.0
2009-03-18 08:00:00,0.66148,0.66185,0.65945,0.65995,1508400000.0
2009-03-18 09:00:00,0.65994,0.6609,0.65935,0.65965,1508400000.0
2009-03-18 10:00:00,0.65963,0.66125,0.65885,0.66099,1508400000.0
2009-03-18 11:00:00,0.66097,0.66175,0.6603,0.6603,1508400000.0
2009-03-18 12:00:00,0.66031,0.6607,0.6596,0.65975,1508400000.0
2009-03-18 13:00:00,0.6598,0.66287,0.65955,0.66219,1508400000.0
2009-03-18 14:00:00,0.66224,0.66275,0.66135,0.66214,1508400000.0
2009-03-18 15:00:00,0.66211,0.66235,0.65885,0.65991,1508400000.0
2009-03-18 16:00:00,0.65992,0.66027,0.65654,0.65865,1508400000.0
2009-03-18 17:00:00,0.65861,0.66025,0.65861,0.66018,1508400000.0
2009-03-18 18:00:00,0.66014,0.66102,0.65873,0.66007,1508400000.0
2009-03-18 19:00:00,0.66005,0.67693,0.65919,0.67675,1508400000.0
2009-03-18 20:00:00,0.67678,0.68,0.67545,0.67856,1508400000.0
2009-03-18 21:00:00,0.67855,0.67863,0.67559,0.6762,1508400000.0
2009-03-18 22:00:00,0.67615,0.68133,0.67551,0.6794,1508400000.0
2009-03-18 23:00:00,0.67931,0.67965,0.67726,0.67821,1508400000.0
2009-03-19 00:00:00,0.67824,0.67965,0.6778,0.678,1508400000.0
2009-03-19 01:00:00,0.67804,0.6784,0.67375,0.6753,1508400000.0
2009-03-19 02:00:00,0.67529,0.67587,0.6729,0.67295,1508400000.0
2009-03-19 03:00:00,0.67297,0.67385,0.6721,0.6725,1508400000.0
2009-03-19 04:00:00,0.67252,0.67545,0.67238,0.67521,1508400000.0
2009-03-19 05:00:00,0.67519,0.67559,0.67446,0.67511,1508400000.0
2009-03-19 06:00:00,0.67515,0.67655,0.67397,0.67452,1508400000.0
2009-03-19 07:00:00,0.67449,0.67665,0.67315,0.67468,1508400000.0
2009-03-19 08:00:00,0.67465,0.6782,0.67435,0.67775,1508400000.0
2009-03-19 09:00:00,0.67785,0.67985,0.67717,0.67729,1508400000.0
2009-03-19 10:00:00,0.67734,0.68002,0.67719,0.6797,1508400000.0
2009-03-19 11:00:00,0.67973,0.6827,0.67967,0.6815,1508400000.0
2009-03-19 12:00:00,0.6816,0.68758,0.68019,0.68668,1508400000.0
2009-03-19 13:00:00,0.68667,0.69064,0.68585,0.68894,1508400000.0
2009-03-19 14:00:00,0.68893,0.69198,0.68685,0.6876,1508400000.0
2009-03-19 15:00:00,0.68762,0.69338,0.6867,0.69307,1508400000.0
2009-03-19 16:00:00,0.69314,0.6942,0.68998,0.69234,1508400000.0
2009-03-19 17:00:00,0.69237,0.69239,0.68855,0.689,1508400000.0
2009-03-19 18:00:00,0.68898,0.68935,0.68782,0.68782,1508400000.0
2009-03-19 19:00:00,0.68788,0.6901,0.68526,0.68614,1508400000.0
2009-03-19 20:00:00,0.68607,0.6868,0.68519,0.6859,1508400000.0
2009-03-19 21:00:00,0.68581,0.68617,0.6842,0.68482,1508400000.0
2009-03-19 22:00:00,0.68485,0.6878,0.68432,0.68778,1458120000.0
2009-03-19 23:00:00,0.68776,0.68904,0.6873,0.68751,1508400000.0
2009-03-20 00:00:00,0.6875,0.68812,0.68675,0.68759,1508400000.0
2009-03-20 01:00:00,0.6876,0.68865,0.68741,0.68755,1508400000.0
2009-03-20 02:00:00,0.68758,0.68758,0.6848,0.6848,1508400000.0
2009-03-20 03:00:00,0.68481,0.68649,0.6848,0.68625,1508400000.0
2009-03-20 04:00:00,0.68622,0.68815,0.68617,0.687,1508400000.0
2009-03-20 05:00:00,0.68705,0.68833,0.68689,0.68807,1508400000.0
2009-03-20 06:00:00,0.68815,0.6883,0.68571,0.68655,1508400000.0
2009-03-20 07:00:00,0.68653,0.6871,0.68614,0.68707,1508400000.0
2009-03-20 08:00:00,0.68718,0.69275,0.68709,0.69171,1508400000.0
2009-03-20 09:00:00,0.69173,0.69225,0.69048,0.69102,1508400000.0
2009-03-20 10:00:00,0.69105,0.69235,0.69035,0.69155,1508400000.0
2009-03-20 11:00:00,0.6915,0.69168,0.68555,0.68775,1508400000.0
2009-03-20 12:00:00,0.68776,0.69025,0.68609,0.68745,1508400000.0
2009-03-20 13:00:00,0.6875,0.69125,0.68745,0.68951,1508400000.0
2009-03-20 14:00:00,0.68948,0.69155,0.68772,0.68985,1508400000.0
2009-03-20 15:00:00,0.6898,0.69295,0.68955,0.69105,1508400000.0
2009-03-20 16:00:00,0.69104,0.69127,0.68675,0.68905,1508400000.0
2009-03-20 17:00:00,0.689,0.69097,0.68658,0.68851,1508400000.0
2009-03-20 18:00:00,0.68848,0.6899,0.68632,0.68707,1508400000.0
2009-03-20 19:00:00,0.68709,0.68726,0.68547,0.68678,1508400000.0
2009-03-20 20:00:00,0.68682,0.68722,0.6855,0.68567,1508400000.0
2009-03-20 21:00:00,0.68565,0.68743,0.68538,0.68663,1508400000.0
2009-03-23 00:00:00,0.69297,0.69309,0.69042,0.6909,1458120000.0
2009-03-23 01:00:00,0.69087,0.69265,0.6903,0.69215,1508400000.0
2009-03-23 02:00:00,0.69212,0.69321,0.69143,0.69295,1508400000.0
2009-03-23 03:00:00,0.693,0.6965,0.693,0.6955,1508400000.0
2009-03-23 04:00:00,0.69555,0.69758,0.69485,0.69667,1508400000.0
2009-03-23 05:00:00,0.69665,0.69774,0.69612,0.69635,1508400000.0
2009-03-23 06:00:00,0.6964,0.69705,0.69612,0.6963,1508400000.0
2009-03-23 07:00:00,0.69631,0.6988,0.69624,0.69845,1508400000.0
2009-03-23 08:00:00,0.6985,0.70012,0.69775,0.69985,1508400000.0
2009-03-23 09:00:00,0.69983,0.69995,0.69665,0.69666,1508400000.0
2009-03-23 10:00:00,0.6967,0.69793,0.69509,0.6964,1508400000.0
2009-03-23 11:00:00,0.69637,0.69951,0.6963,0.69823,1508400000.0
2009-03-23 12:00:00,0.6982,0.7,0.69815,0.69937,1458120000.0
2009-03-23 13:00:00,0.69956,0.69971,0.69629,0.69734,1508400000.0
2009-03-23 14:00:00,0.69739,0.69799,0.69326,0.6947,1508400000.0
2009-03-23 15:00:00,0.69473,0.69878,0.69457,0.6982,1508400000.0
2009-03-23 16:00:00,0.69813,0.69985,0.69728,0.69915,1508400000.0
2009-03-23 17:00:00,0.69918,0.69975,0.69733,0.69918,1483260000.0
2009-03-23 18:00:00,0.69922,0.70304,0.69922,0.70065,1508400000.0
2009-03-23 19:00:00,0.7006,0.70278,0.70055,0.70276,1508400000.0
2009-03-23 20:00:00,0.70273,0.7045,0.702,0.70419,1483260000.0
2009-03-23 21:00:00,0.7042,0.70563,0.70335,0.70501,1483260000.0
2009-03-23 22:00:00,0.70495,0.70578,0.70389,0.70425,1257000000.0
2009-03-23 23:00:00,0.7041,0.7042,0.70203,0.70243,1458120000.0
2009-03-24 00:00:00,0.70275,0.70566,0.70255,0.70371,1458120000.0
2009-03-24 01:00:00,0.70373,0.70916,0.70328,0.70848,1458120000.0
2009-03-24 02:00:00,0.70843,0.70895,0.7069,0.70793,1483260000.0
2009-03-24 03:00:00,0.70795,0.7085,0.7066,0.70715,1508400000.0
2009-03-24 04:00:00,0.7072,0.70728,0.70583,0.70583,1357560000.0
2009-03-24 05:00:00,0.7058,0.70628,0.70417,0.7044,1508400000.0
2009-03-24 06:00:00,0.70438,0.70798,0.7043,0.70735,1508400000.0
2009-03-24 07:00:00,0.70737,0.70765,0.70252,0.70308,1483260000.0
2009-03-24 08:00:00,0.70302,0.7048,0.70255,0.7031,1483260000.0
2009-03-24 09:00:00,0.70304,0.70465,0.70085,0.70373,1508400000.0
2009-03-24 10:00:00,0.70378,0.70728,0.70355,0.7043,1508400000.0
2009-03-24 11:00:00,0.70432,0.7044,0.69754,0.69888,1508400000.0
2009-03-24 12:00:00,0.69893,0.70025,0.69803,0.69862,1508400000.0
2009-03-24 13:00:00,0.69857,0.70066,0.69845,0.69982,1508400000.0
2009-03-24 14:00:00,0.69985,0.69997,0.69605,0.69898,1508400000.0
2009-03-24 15:00:00,0.69913,0.70145,0.6988,0.69895,1508400000.0
2009-03-24 16:00:00,0.69893,0.70216,0.69796,0.70143,1508400000.0
2009-03-24 17:00:00,0.70146,0.70445,0.70134,0.7031,1508400000.0
2009-03-24 18:00:00,0.70315,0.70395,0.69904,0.69953,1483260000.0
2009-03-24 19:00:00,0.69948,0.70165,0.69845,0.6995,1508400000.0
2009-03-24 20:00:00,0.69953,0.69995,0.69478,0.69533,1508400000.0
2009-03-24 21:00:00,0.69545,0.6957,0.69313,0.69525,1332420000.0
2009-03-24 22:00:00,0.6953,0.69708,0.6945,0.696,1407840000.0
2009-03-24 23:00:00,0.69602,0.69907,0.69584,0.6985,1508400000.0
2009-03-25 00:00:00,0.69852,0.6991,0.6969,0.69907,1508400000.0
2009-03-25 01:00:00,0.6991,0.69925,0.69583,0.69608,1508400000.0
2009-03-25 02:00:00,0.6961,0.69718,0.69394,0.69485,1508400000.0
2009-03-25 03:00:00,0.69483,0.69635,0.69453,0.69533,1508400000.0
2009-03-25 04:00:00,0.69532,0.69735,0.69515,0.69735,1508400000.0
2009-03-25 05:00:00,0.6973,0.69798,0.69629,0.697,1458120000.0
2009-03-25 06:00:00,0.69703,0.69717,0.6951,0.69691,1432980000.0
2009-03-25 07:00:00,0.69686,0.69761,0.69607,0.69625,1458120000.0
2009-03-25 08:00:00,0.69627,0.69699,0.69385,0.69421,1508400000.0
2009-03-25 09:00:00,0.69431,0.69505,0.69017,0.69443,1508400000.0
2009-03-25 10:00:00,0.69437,0.6971,0.6928,0.69628,1508400000.0
2009-03-25 11:00:00,0.69625,0.69868,0.69574,0.69685,1508400000.0
2009-03-25 12:00:00,0.6969,0.69728,0.6944,0.69598,1483260000.0
2009-03-25 13:00:00,0.69614,0.69901,0.69515,0.6984,1458120000.0
2009-03-25 14:00:00,0.69836,0.70303,0.69653,0.70282,1508400000.0
2009-03-25 15:00:00,0.70276,0.70497,0.69917,0.70063,1508400000.0
2009-03-25 16:00:00,0.70065,0.70175,0.69978,0.70058,1508400000.0
2009-03-25 17:00:00,0.7006,0.70205,0.70055,0.70077,1508400000.0
2009-03-25 18:00:00,0.70075,0.70197,0.69676,0.69733,1508400000.0
2009-03-25 19:00:00,0.69734,0.69734,0.69298,0.6935,1508400000.0
2009-03-25 20:00:00,0.69349,0.69721,0.69273,0.6971,1508400000.0
2009-03-25 21:00:00,0.69715,0.6981,0.69639,0.6975,1483260000.0
2009-03-25 22:00:00,0.69753,0.6977,0.6961,0.6974,1483260000.0
2009-03-25 23:00:00,0.69739,0.69876,0.6971,0.6974,1508400000.0
2009-03-26 00:00:00,0.69747,0.69947,0.6974,0.69856,1508400000.0
2009-03-26 01:00:00,0.69858,0.69961,0.69775,0.69836,1508400000.0
2009-03-26 02:00:00,0.69834,0.70185,0.69825,0.70099,1508400000.0
2009-03-26 03:00:00,0.701,0.70145,0.69885,0.69925,1508400000.0
2009-03-26 04:00:00,0.6992,0.69948,0.69795,0.69901,1508400000.0
2009-03-26 05:00:00,0.699,0.70078,0.69775,0.69778,1508400000.0
2009-03-26 06:00:00,0.69775,0.6996,0.69775,0.69914,1458120000.0
2009-03-26 07:00:00,0.69913,0.70002,0.69895,0.69945,1508400000.0
2009-03-26 08:00:00,0.6995,0.70195,0.6993,0.70055,1508400000.0
2009-03-26 09:00:00,0.70053,0.7014,0.69984,0.70125,1508400000.0
2009-03-26 10:00:00,0.70127,0.70186,0.70085,0.7015,1508400000.0
2009-03-26 11:00:00,0.70155,0.70327,0.70112,0.70325,1508400000.0
2009-03-26 12:00:00,0.70318,0.7035,0.70185,0.70345,1508400000.0
2009-03-26 13:00:00,0.70344,0.70393,0.70271,0.7035,1508400000.0
2009-03-26 14:00:00,0.70351,0.70356,0.70025,0.70097,1508400000.0
2009-03-26 15:00:00,0.70098,0.70176,0.69823,0.70044,1508400000.0
2009-03-26 16:00:00,0.70042,0.70215,0.69961,0.70215,1508400000.0
2009-03-26 17:00:00,0.70205,0.7029,0.70049,0.7006,1508400000.0
2009-03-26 18:00:00,0.70063,0.70298,0.70058,0.70161,1508400000.0
2009-03-26 19:00:00,0.70159,0.70246,0.70056,0.70092,1508400000.0
2009-03-26 20:00:00,0.70093,0.70255,0.7004,0.70218,1508400000.0
2009-03-26 21:00:00,0.70217,0.7023,0.701,0.7013,1508400000.0
2009-03-26 22:00:00,0.70131,0.7023,0.7009,0.7021,1483260000.0
2009-03-26 23:00:00,0.70222,0.70246,0.70061,0.7019,1508400000.0
2009-03-27 00:00:00,0.70192,0.70269,0.70105,0.7019,1508400000.0
2009-03-27 01:00:00,0.70189,0.70287,0.70131,0.70175,1508400000.0
2009-03-27 02:00:00,0.70172,0.70235,0.70049,0.70064,1508400000.0
2009-03-27 03:00:00,0.70063,0.7007,0.69919,0.69994,1508400000.0
2009-03-27 04:00:00,0.69996,0.7005,0.699,0.70022,1508400000.0
2009-03-27 05:00:00,0.70025,0.70045,0.69938,0.69938,1508400000.0
2009-03-27 06:00:00,0.69945,0.69988,0.69775,0.69937,1508400000.0
2009-03-27 07:00:00,0.69938,0.70024,0.69792,0.69959,1508400000.0
2009-03-27 08:00:00,0.69961,0.69961,0.69705,0.69775,1508400000.0
2009-03-27 09:00:00,0.69773,0.69969,0.69705,0.69868,1508400000.0
2009-03-27 10:00:00,0.69865,0.69945,0.69604,0.69675,1508400000.0
2009-03-27 11:00:00,0.69673,0.69685,0.69405,0.69465,1508400000.0
2009-03-27 12:00:00,0.69466,0.69585,0.69135,0.69175,1508400000.0
2009-03-27 13:00:00,0.69166,0.69395,0.69155,0.69255,1508400000.0
2009-03-27 14:00:00,0.69254,0.69265,0.69032,0.69205,1508400000.0
2009-03-27 15:00:00,0.69206,0.69215,0.68655,0.69083,1508400000.0
2009-03-27 16:00:00,0.69082,0.6946,0.68991,0.69435,1508400000.0
2009-03-27 17:00:00,0.69439,0.6944,0.69234,0.69275,1508400000.0
2009-03-27 18:00:00,0.69274,0.69314,0.6905,0.69068,1508400000.0
2009-03-27 19:00:00,0.6907,0.6925,0.6907,0.69181,1508400000.0
2009-03-27 20:00:00,0.6918,0.69317,0.6916,0.6924,1508400000.0
2009-03-27 21:00:00,0.69245,0.69443,0.69185,0.69395,1483260000.0
2009-03-30 00:00:00,0.69001,0.6924,0.6892,0.69117,1508400000.0
2009-03-30 01:00:00,0.69116,0.69144,0.68865,0.68995,1508400000.0
2009-03-30 02:00:00,0.68991,0.69201,0.6892,0.69022,1508400000.0
2009-03-30 03:00:00,0.6902,0.6908,0.68905,0.68951,1508400000.0
2009-03-30 04:00:00,0.6895,0.6896,0.68744,0.68768,1508400000.0
2009-03-30 05:00:00,0.68766,0.68819,0.6858,0.68751,1508400000.0
2009-03-30 06:00:00,0.68763,0.68766,0.68227,0.6831,1508400000.0
2009-03-30 07:00:00,0.68309,0.68339,0.68055,0.6816,1508400000.0
2009-03-30 08:00:00,0.68155,0.68246,0.68065,0.68205,1508400000.0
2009-03-30 09:00:00,0.68225,0.68265,0.67695,0.67845,1432980000.0
2009-03-30 10:00:00,0.67835,0.67905,0.67788,0.6788,1508400000.0
2009-03-30 11:00:00,0.67877,0.67967,0.67723,0.6786,1508400000.0
2009-03-30 12:00:00,0.67865,0.6806,0.67833,0.67983,1508400000.0
2009-03-30 13:00:00,0.6797,0.68158,0.67947,0.68118,1508400000.0
2009-03-30 14:00:00,0.6813,0.6817,0.6803,0.68117,1508400000.0
2009-03-30 15:00:00,0.68105,0.68125,0.67813,0.67965,1508400000.0
2009-03-30 16:00:00,0.67955,0.68088,0.6781,0.68028,1508400000.0
2009-03-30 17:00:00,0.68023,0.6811,0.6783,0.67865,1508400000.0
2009-03-30 18:00:00,0.67857,0.68055,0.67722,0.67915,1458120000.0
2009-03-30 19:00:00,0.67918,0.6799,0.67775,0.67855,1483260000.0
2009-03-30 20:00:00,0.6785,0.6788,0.67683,0.6779,1432980000.0
2009-03-30 21:00:00,0.67785,0.68088,0.67785,0.67935,1508400000.0
2009-03-30 22:00:00,0.6793,0.68138,0.67925,0.68115,1332420000.0
2009-03-30 23:00:00,0.68118,0.68129,0.67958,0.68115,1332420000.0
2009-03-31 00:00:00,0.68106,0.68136,0.67855,0.67951,1508400000.0
2009-03-31 01:00:00,0.6796,0.68113,0.67946,0.67995,1458120000.0
2009-03-31 02:00:00,0.68015,0.68395,0.679,0.68245,1508400000.0
2009-03-31 03:00:00,0.68243,0.6864,0.68225,0.68606,1508400000.0
2009-03-31 04:00:00,0.6861,0.6872,0.68538,0.68635,1508400000.0
2009-03-31 05:00:00,0.68639,0.6896,0.6863,0.68823,1508400000.0
2009-03-31 06:00:00,0.68831,0.6891,0.68647,0.68712,1508400000.0
2009-03-31 07:00:00,0.68715,0.68727,0.685,0.6852,1508400000.0
2009-03-31 08:00:00,0.68519,0.68863,0.68505,0.6872,1508400000.0
2009-03-31 09:00:00,0.68721,0.68842,0.68601,0.68842,1508400000.0
2009-03-31 10:00:00,0.68832,0.69018,0.68826,0.68915,1508400000.0
2009-03-31 11:00:00,0.6891,0.69025,0.68875,0.69023,1508400000.0
2009-03-31 12:00:00,0.6902,0.69375,0.68995,0.69349,1508400000.0
2009-03-31 13:00:00,0.69344,0.69374,0.6917,0.6918,1508400000.0
2009-03-31 14:00:00,0.69177,0.69408,0.69155,0.6937,1508400000.0
2009-03-31 15:00:00,0.69373,0.6945,0.69193,0.6931,1508400000.0
2009-03-31 16:00:00,0.69305,0.69488,0.6924,0.69477,1508400000.0
2009-03-31 17:00:00,0.69483,0.69536,0.69223,0.69224,1508400000.0
2009-03-31 18:00:00,0.69225,0.69363,0.69193,0.69261,1508400000.0
2009-03-31 19:00:00,0.69262,0.69585,0.69231,0.69512,1508400000.0
2009-03-31 20:00:00,0.69515,0.69634,0.69448,0.69529,1508400000.0
2009-03-31 21:00:00,0.69535,0.69675,0.69412,0.69504,1508400000.0
2009-03-31 22:00:00,0.69502,0.69506,0.69048,0.69102,1508400000.0
2009-03-31 23:00:00,0.69101,0.69246,0.69062,0.6907,1508400000.0
2009-04-01 00:00:00,0.69057,0.69188,0.69055,0.69133,1407840000.0
2009-04-01 01:00:00,0.6913,0.6922,0.69038,0.69195,1432980000.0
2009-04-01 02:00:00,0.69205,0.69205,0.68551,0.68705,1508400000.0
2009-04-01 03:00:00,0.687,0.69096,0.68655,0.69,1508400000.0
2009-04-01 04:00:00,0.68998,0.68998,0.68835,0.6894,1508400000.0
2009-04-01 05:00:00,0.68938,0.68955,0.6876,0.6885,1458120000.0
2009-04-01 06:00:00,0.68851,0.68898,0.68755,0.68815,1508400000.0
2009-04-01 07:00:00,0.68814,0.68857,0.68714,0.6875,1508400000.0
2009-04-01 08:00:00,0.68755,0.6895,0.68696,0.6891,1508400000.0
2009-04-01 09:00:00,0.68912,0.69165,0.68815,0.68861,1508400000.0
2009-04-01 10:00:00,0.68865,0.6907,0.68858,0.68996,1508400000.0
2009-04-01 11:00:00,0.68997,0.69165,0.68985,0.69155,1508400000.0
2009-04-01 12:00:00,0.69148,0.69464,0.6913,0.69385,1483260000.0
2009-04-01 13:00:00,0.69387,0.695,0.6928,0.69345,1508400000.0
2009-04-01 14:00:00,0.69347,0.69482,0.6929,0.69368,1508400000.0
2009-04-01 15:00:00,0.69365,0.69465,0.69075,0.6924,1508400000.0
2009-04-01 16:00:00,0.69235,0.69485,0.6923,0.69385,1508400000.0
2009-04-01 17:00:00,0.6938,0.69455,0.69226,0.69375,1508400000.0
2009-04-01 18:00:00,0.6938,0.69467,0.6928,0.69305,1483260000.0
2009-04-01 19:00:00,0.69303,0.6946,0.69283,0.69415,1483260000.0
2009-04-01 20:00:00,0.69429,0.6974,0.6934,0.69715,1508400000.0
2009-04-01 21:00:00,0.69723,0.69938,0.69568,0.69897,1483260000.0
2009-04-01 22:00:00,0.69892,0.6995,0.69727,0.69902,1357560000.0
2009-04-01 23:00:00,0.69938,0.69949,0.69737,0.69776,1332420000.0
2009-04-02 00:00:00,0.6976,0.69988,0.6976,0.69863,1508400000.0
2009-04-02 01:00:00,0.69862,0.69935,0.6974,0.69799,1508400000.0
2009-04-02 02:00:00,0.69802,0.70062,0.69731,0.70051,1508400000.0
2009-04-02 03:00:00,0.70054,0.70188,0.69945,0.70185,1508400000.0
2009-04-02 04:00:00,0.70183,0.70359,0.70152,0.70255,1508400000.0
2009-04-02 05:00:00,0.70254,0.7032,0.7014,0.70241,1508400000.0
2009-04-02 06:00:00,0.70261,0.70366,0.70231,0.70315,1432980000.0
2009-04-02 07:00:00,0.70318,0.70359,0.70218,0.70246,1483260000.0
2009-04-02 08:00:00,0.70264,0.70475,0.70261,0.7033,1508400000.0
2009-04-02 09:00:00,0.7032,0.70445,0.70265,0.70375,1508400000.0
2009-04-02 10:00:00,0.7037,0.70755,0.7036,0.7055,1508400000.0
2009-04-02 11:00:00,0.70555,0.7078,0.70545,0.7066,1483260000.0
2009-04-02 12:00:00,0.70663,0.7144,0.70662,0.7124,1508400000.0
2009-04-02 13:00:00,0.71239,0.7124,0.70695,0.71023,1508400000.0
2009-04-02 14:00:00,0.71024,0.71465,0.71024,0.71347,1508400000.0
2009-04-02 15:00:00,0.71352,0.71662,0.71285,0.71485,1508400000.0
2009-04-02 16:00:00,0.7149,0.71696,0.71315,0.7166,1508400000.0
2009-04-02 17:00:00,0.71663,0.71818,0.7154,0.7165,1508400000.0
2009-04-02 18:00:00,0.71653,0.7198,0.71613,0.71799,1483260000.0
2009-04-02 19:00:00,0.71793,0.71875,0.71603,0.71613,1483260000.0
2009-04-02 20:00:00,0.71618,0.71618,0.71313,0.71538,1483260000.0
2009-04-02 21:00:00,0.71542,0.71688,0.71465,0.71565,1508400000.0
2009-04-02 22:00:00,0.71567,0.71688,0.7143,0.71495,1357560000.0
2009-04-02 23:00:00,0.71485,0.7163,0.7142,0.71574,1432980000.0
2009-04-03 00:00:00,0.71575,0.71675,0.7149,0.71675,1508400000.0
2009-04-03 01:00:00,0.71673,0.71945,0.71641,0.71944,1508400000.0
2009-04-03 02:00:00,0.71943,0.72268,0.7175,0.7184,1508400000.0
2009-04-03 03:00:00,0.71836,0.71865,0.71362,0.71475,1508400000.0
2009-04-03 04:00:00,0.7148,0.71561,0.71281,0.71483,1508400000.0
2009-04-03 05:00:00,0.71484,0.71509,0.71335,0.71495,1508400000.0
2009-04-03 06:00:00,0.71503,0.7156,0.71378,0.71385,1508400000.0
2009-04-03 07:00:00,0.71384,0.71394,0.71249,0.71285,1508400000.0
2009-04-03 08:00:00,0.71283,0.71468,0.71125,0.7118,1508400000.0
2009-04-03 09:00:00,0.71185,0.71352,0.71155,0.7126,1483260000.0
2009-04-03 10:00:00,0.7127,0.71927,0.7127,0.71725,1508400000.0
2009-04-03 11:00:00,0.71727,0.71855,0.7145,0.71515,1483260000.0
2009-04-03 12:00:00,0.71512,0.71528,0.71314,0.7137,1458120000.0
2009-04-03 13:00:00,0.71365,0.7143,0.7121,0.71362,1508400000.0
2009-04-03 14:00:00,0.71374,0.71905,0.71054,0.71297,1483260000.0
2009-04-03 15:00:00,0.71298,0.71455,0.71154,0.71327,1508400000.0
2009-04-03 16:00:00,0.71324,0.71325,0.7057,0.70895,1508400000.0
2009-04-03 17:00:00,0.70897,0.71047,0.70721,0.70995,1508400000.0
2009-04-03 18:00:00,0.70998,0.71165,0.70998,0.71032,1508400000.0
2009-04-03 19:00:00,0.71025,0.71215,0.71015,0.71205,1508400000.0
2009-04-03 20:00:00,0.71203,0.71665,0.71163,0.71654,1508400000.0
2009-04-03 21:00:00,0.71646,0.71651,0.71307,0.71433,1508400000.0
2009-04-03 22:00:00,0.7143,0.71653,0.7142,0.71474,1181580000.0
2009-04-06 00:00:00,0.7157,0.71804,0.71548,0.71687,1508400000.0
2009-04-06 01:00:00,0.7168,0.71745,0.71605,0.71733,1508400000.0
2009-04-06 02:00:00,0.71732,0.71881,0.7171,0.71835,1508400000.0
2009-04-06 03:00:00,0.71831,0.72065,0.71802,0.7183,1508400000.0
2009-04-06 04:00:00,0.71829,0.71956,0.71793,0.7186,1508400000.0
2009-04-06 05:00:00,0.71855,0.71968,0.71851,0.71961,1432980000.0
2009-04-06 06:00:00,0.71973,0.71974,0.71813,0.7185,1483260000.0
2009-04-06 07:00:00,0.71845,0.71865,0.71655,0.71744,1508400000.0
2009-04-06 08:00:00,0.71745,0.71825,0.71614,0.71645,1508400000.0
2009-04-06 09:00:00,0.71644,0.71685,0.7152,0.71637,1483260000.0
2009-04-06 10:00:00,0.71635,0.71844,0.71545,0.7184,1483260000.0
2009-04-06 11:00:00,0.71837,0.71839,0.71593,0.71595,1508400000.0
2009-04-06 12:00:00,0.71598,0.71647,0.71515,0.7161,1508400000.0
2009-04-06 13:00:00,0.71613,0.71665,0.71295,0.71305,1508400000.0
2009-04-06 14:00:00,0.71301,0.71358,0.70945,0.71165,1508400000.0
2009-04-06 15:00:00,0.71171,0.71174,0.7082,0.71085,1508400000.0
2009-04-06 16:00:00,0.71088,0.71224,0.70945,0.7104,1508400000.0
2009-04-06 17:00:00,0.71036,0.71127,0.70781,0.70982,1508400000.0
2009-04-06 18:00:00,0.7098,0.71045,0.70813,0.70975,1508400000.0
2009-04-06 19:00:00,0.7098,0.71127,0.7092,0.71061,1508400000.0
2009-04-06 20:00:00,0.71059,0.7125,0.70999,0.71105,1508400000.0
2009-04-06 21:00:00,0.71108,0.71393,0.71075,0.71325,1483260000.0
2009-04-06 22:00:00,0.71335,0.7143,0.71295,0.71361,1307280000.0
2009-04-06 23:00:00,0.71367,0.7145,0.71165,0.71212,1307280000.0
2009-04-07 00:00:00,0.71236,0.71253,0.71022,0.71145,1508400000.0
2009-04-07 01:00:00,0.71148,0.71255,0.7064,0.70645,1508400000.0
2009-04-07 02:00:00,0.7065,0.70935,0.7065,0.70705,1508400000.0
2009-04-07 03:00:00,0.70708,0.71007,0.706,0.7097,1508400000.0
2009-04-07 04:00:00,0.70968,0.7097,0.708,0.70922,1508400000.0
2009-04-07 05:00:00,0.7092,0.71052,0.70864,0.70935,1508400000.0
2009-04-07 06:00:00,0.70949,0.71385,0.70488,0.71327,1508400000.0
2009-04-07 07:00:00,0.71325,0.71328,0.70983,0.7126,1508400000.0
2009-04-07 08:00:00,0.71263,0.71645,0.7124,0.71585,1508400000.0
2009-04-07 09:00:00,0.71583,0.71651,0.71272,0.71349,1508400000.0
2009-04-07 10:00:00,0.71354,0.71448,0.70925,0.70965,1508400000.0
2009-04-07 11:00:00,0.7097,0.71047,0.70685,0.71025,1508400000.0
2009-04-07 12:00:00,0.71027,0.71032,0.7065,0.70675,1508400000.0
2009-04-07 13:00:00,0.7067,0.70853,0.70616,0.70821,1508400000.0
2009-04-07 14:00:00,0.7082,0.71355,0.70795,0.7131,1508400000.0
2009-04-07 15:00:00,0.71305,0.7138,0.71097,0.7117,1508400000.0
2009-04-07 16:00:00,0.71173,0.71368,0.71111,0.7135,1508400000.0
2009-04-07 17:00:00,0.71348,0.7168,0.71249,0.71575,1508400000.0
2009-04-07 18:00:00,0.71573,0.7168,0.71318,0.71322,1483260000.0
2009-04-07 19:00:00,0.71326,0.71348,0.71054,0.71218,1508400000.0
2009-04-07 20:00:00,0.7121,0.71236,0.71055,0.71128,1458120000.0
2009-04-07 21:00:00,0.71133,0.714,0.71059,0.71097,1483260000.0
2009-04-07 22:00:00,0.71103,0.71155,0.70945,0.7107,1407840000.0
2009-04-07 23:00:00,0.71054,0.71095,0.70889,0.71045,1458120000.0
2009-04-08 00:00:00,0.71048,0.71218,0.71048,0.71167,1508400000.0
2009-04-08 01:00:00,0.71161,0.7125,0.7105,0.71185,1508400000.0
2009-04-08 02:00:00,0.71181,0.71185,0.7071,0.7074,1508400000.0
2009-04-08 03:00:00,0.70738,0.70895,0.70675,0.70855,1508400000.0
2009-04-08 04:00:00,0.70851,0.70865,0.70569,0.7066,1508400000.0
2009-04-08 05:00:00,0.70666,0.70754,0.70623,0.70665,1508400000.0
2009-04-08 06:00:00,0.70673,0.70829,0.70663,0.70745,1508400000.0
2009-04-08 07:00:00,0.70742,0.70745,0.70515,0.70545,1508400000.0
2009-04-08 08:00:00,0.70549,0.70612,0.7032,0.70447,1508400000.0
2009-04-08 09:00:00,0.7045,0.70643,0.7042,0.70424,1508400000.0
2009-04-08 10:00:00,0.70422,0.70795,0.704,0.70785,1508400000.0
2009-04-08 11:00:00,0.70784,0.70915,0.70635,0.70663,1508400000.0
2009-04-08 12:00:00,0.70659,0.70942,0.70559,0.70878,1508400000.0
2009-04-08 13:00:00,0.70875,0.71011,0.70607,0.70615,1508400000.0
2009-04-08 14:00:00,0.7061,0.71266,0.70603,0.71215,1508400000.0
2009-04-08 15:00:00,0.7122,0.71235,0.71025,0.7104,1508400000.0
2009-04-08 16:00:00,0.71035,0.71048,0.70695,0.70875,1508400000.0
2009-04-08 17:00:00,0.7088,0.71146,0.70841,0.71065,1508400000.0
2009-04-08 18:00:00,0.71066,0.7127,0.71,0.71255,1508400000.0
2009-04-08 19:00:00,0.71253,0.71253,0.7099,0.71038,1508400000.0
2009-04-08 20:00:00,0.71036,0.71042,0.70753,0.70793,1508400000.0
2009-04-08 21:00:00,0.70788,0.7088,0.70605,0.7087,1508400000.0
2009-04-08 22:00:00,0.70869,0.7108,0.70861,0.70994,1508400000.0
2009-04-08 23:00:00,0.70989,0.71065,0.7088,0.70942,1508400000.0
2009-04-09 00:00:00,0.70945,0.71019,0.70736,0.70766,1508400000.0
2009-04-09 01:00:00,0.7077,0.70815,0.70613,0.70785,1483260000.0
2009-04-09 02:00:00,0.70787,0.70986,0.7078,0.70961,1508400000.0
2009-04-09 03:00:00,0.70956,0.7097,0.7052,0.7071,1508400000.0
2009-04-09 04:00:00,0.70714,0.70833,0.707,0.70745,1508400000.0
2009-04-09 05:00:00,0.7074,0.70995,0.7072,0.70938,1508400000.0
2009-04-09 06:00:00,0.70947,0.71144,0.70863,0.711,1483260000.0
2009-04-09 07:00:00,0.71105,0.71183,0.71012,0.71112,1508400000.0
2009-04-09 08:00:00,0.71115,0.71468,0.7109,0.71355,1508400000.0
2009-04-09 09:00:00,0.71351,0.71354,0.71075,0.71215,1508400000.0
2009-04-09 10:00:00,0.7122,0.71269,0.70978,0.71115,1508400000.0
2009-04-09 11:00:00,0.71113,0.71305,0.70966,0.71234,1508400000.0
2009-04-09 12:00:00,0.71233,0.71239,0.71105,0.71168,1508400000.0
2009-04-09 13:00:00,0.71165,0.71225,0.71015,0.71135,1508400000.0
2009-04-09 14:00:00,0.71137,0.71792,0.71137,0.71715,1508400000.0
2009-04-09 15:00:00,0.71712,0.71944,0.71625,0.71928,1508400000.0
2009-04-09 16:00:00,0.71927,0.72005,0.7166,0.71705,1508400000.0
2009-04-09 17:00:00,0.71708,0.71851,0.71493,0.71655,1508400000.0
2009-04-09 18:00:00,0.71652,0.71775,0.71507,0.71696,1508400000.0
2009-04-09 19:00:00,0.71695,0.7184,0.71637,0.7181,1508400000.0
2009-04-09 20:00:00,0.71807,0.7191,0.7172,0.71825,1508400000.0
2009-04-09 21:00:00,0.71828,0.7191,0.71785,0.71849,1508400000.0
2009-04-09 22:00:00,0.7185,0.7195,0.71845,0.71905,1508400000.0
2009-04-09 23:00:00,0.7191,0.72015,0.71875,0.71875,1508400000.0
2009-04-10 00:00:00,0.71873,0.72,0.71835,0.71872,1282140000.0
2009-04-10 01:00:00,0.71867,0.7193,0.7176,0.71845,1483260000.0
2009-04-10 02:00:00,0.7184,0.71927,0.718,0.7184,1483260000.0
2009-04-10 03:00:00,0.71832,0.71849,0.71755,0.71776,1508400000.0
2009-04-10 04:00:00,0.7178,0.7186,0.71765,0.7181,1483260000.0
2009-04-10 05:00:00,0.71814,0.71875,0.71783,0.71803,1458120000.0
2009-04-10 06:00:00,0.71814,0.71986,0.71809,0.71938,1382700000.0
2009-04-10 07:00:00,0.71932,0.72061,0.7192,0.71999,1508400000.0
2009-04-10 08:00:00,0.71997,0.72022,0.71813,0.72013,1508400000.0
2009-04-10 09:00:00,0.72017,0.72055,0.719,0.7193,1508400000.0
2009-04-10 10:00:00,0.71935,0.71985,0.71831,0.71855,1508400000.0
2009-04-10 11:00:00,0.71854,0.7189,0.7176,0.7185,905040000.0
2009-04-10 12:00:00,0.7183,0.7187,0.7179,0.7184,477660000.0
2009-04-10 13:00:00,0.7182,0.7189,0.7182,0.7184,452520000.0
2009-04-10 14:00:00,0.7186,0.7187,0.718,0.7182,402240000.0
2009-04-10 15:00:00,0.7184,0.7184,0.718,0.718,251400000.0
2009-04-10 16:00:00,0.7181,0.71855,0.7173,0.71845,578220000.0
2009-04-10 17:00:00,0.7183,0.71865,0.71822,0.71857,553080000.0
2009-04-10 18:00:00,0.71865,0.71928,0.7177,0.7178,653640000.0
2009-04-10 19:00:00,0.7174,0.7188,0.7174,0.7186,729060000.0
2009-04-10 20:00:00,0.71845,0.719,0.71772,0.7184,477660000.0
2009-04-10 21:00:00,0.71865,0.71963,0.71835,0.71915,326820000.0
2009-04-10 22:00:00,0.7195,0.72035,0.71915,0.71935,879900000.0
2009-04-13 00:00:00,0.72171,0.7223,0.721,0.72195,1483260000.0
2009-04-13 01:00:00,0.722,0.72322,0.72159,0.72166,1508400000.0
2009-04-13 02:00:00,0.72163,0.7219,0.71845,0.72135,1508400000.0
2009-04-13 03:00:00,0.7214,0.72213,0.721,0.72163,1332420000.0
2009-04-13 04:00:00,0.72158,0.7224,0.7215,0.72202,1081020000.0
2009-04-13 05:00:00,0.722,0.72283,0.72195,0.7228,1432980000.0
2009-04-13 06:00:00,0.72289,0.72318,0.72252,0.72295,1407840000.0
2009-04-13 07:00:00,0.72292,0.7236,0.72194,0.72215,1483260000.0
2009-04-13 08:00:00,0.72214,0.72442,0.72212,0.72325,1508400000.0
2009-04-13 09:00:00,0.72324,0.72481,0.72323,0.72382,1508400000.0
2009-04-13 10:00:00,0.72381,0.7243,0.72361,0.72385,1508400000.0
2009-04-13 11:00:00,0.72388,0.72405,0.7227,0.72282,1458120000.0
2009-04-13 12:00:00,0.7228,0.72425,0.72274,0.72386,1432980000.0
2009-04-13 13:00:00,0.72388,0.7254,0.7236,0.72464,1508400000.0
2009-04-13 14:00:00,0.72463,0.72737,0.72423,0.72615,1508400000.0
2009-04-13 15:00:00,0.72613,0.72691,0.72291,0.72333,1508400000.0
2009-04-13 16:00:00,0.7233,0.72723,0.72325,0.72723,1508400000.0
2009-04-13 17:00:00,0.7272,0.7293,0.72621,0.7285,1508400000.0
2009-04-13 18:00:00,0.72849,0.72879,0.72725,0.72855,1508400000.0
2009-04-13 19:00:00,0.72854,0.73012,0.7278,0.7295,1508400000.0
2009-04-13 20:00:00,0.72945,0.72958,0.72817,0.72945,1508400000.0
2009-04-13 21:00:00,0.72944,0.7322,0.72875,0.7308,1508400000.0
2009-04-13 22:00:00,0.73081,0.7321,0.72992,0.7315,1508400000.0
2009-04-13 23:00:00,0.73151,0.73219,0.73,0.73199,1407840000.0
2009-04-14 00:00:00,0.732,0.73202,0.72957,0.72995,1483260000.0
2009-04-14 01:00:00,0.72993,0.73191,0.72977,0.73174,1508400000.0
2009-04-14 02:00:00,0.7317,0.73183,0.7284,0.72875,1508400000.0
2009-04-14 03:00:00,0.72873,0.72884,0.72713,0.7278,1508400000.0
2009-04-14 04:00:00,0.72785,0.72881,0.72689,0.72701,1508400000.0
2009-04-14 05:00:00,0.727,0.7285,0.727,0.72795,1508400000.0
2009-04-14 06:00:00,0.728,0.72893,0.72765,0.72892,1508400000.0
2009-04-14 07:00:00,0.72891,0.72946,0.72765,0.72814,1508400000.0
2009-04-14 08:00:00,0.72815,0.72856,0.72408,0.72431,1508400000.0
2009-04-14 09:00:00,0.72435,0.72725,0.7232,0.72598,1508400000.0
2009-04-14 10:00:00,0.72595,0.72725,0.7247,0.72575,1508400000.0
2009-04-14 11:00:00,0.72579,0.72923,0.72564,0.72845,1483260000.0
2009-04-14 12:00:00,0.7284,0.72877,0.7266,0.72827,1483260000.0
2009-04-14 13:00:00,0.72825,0.73021,0.72783,0.72928,1508400000.0
2009-04-14 14:00:00,0.72929,0.73,0.72483,0.72545,1508400000.0
2009-04-14 15:00:00,0.72547,0.72637,0.72288,0.72455,1508400000.0
2009-04-14 16:00:00,0.72453,0.72825,0.7243,0.72753,1508400000.0
2009-04-14 17:00:00,0.72756,0.72917,0.7264,0.72833,1508400000.0
2009-04-14 18:00:00,0.7283,0.72982,0.7262,0.72655,1508400000.0
2009-04-14 19:00:00,0.72658,0.72717,0.72476,0.7263,1508400000.0
2009-04-14 20:00:00,0.72633,0.72703,0.72492,0.72595,1508400000.0
2009-04-14 21:00:00,0.726,0.72698,0.7239,0.72405,1483260000.0
2009-04-14 22:00:00,0.72412,0.72435,0.7229,0.72355,1257000000.0
2009-04-14 23:00:00,0.72326,0.72326,0.71985,0.7211,1382700000.0
2009-04-15 00:00:00,0.7212,0.72313,0.72085,0.7231,1458120000.0
2009-04-15 01:00:00,0.72312,0.72344,0.72206,0.7228,1508400000.0
2009-04-15 02:00:00,0.72283,0.72295,0.71854,0.71882,1508400000.0
2009-04-15 03:00:00,0.71881,0.71955,0.71693,0.71765,1508400000.0
2009-04-15 04:00:00,0.71767,0.7181,0.71512,0.71615,1508400000.0
2009-04-15 05:00:00,0.71612,0.71688,0.71593,0.71651,1508400000.0
2009-04-15 06:00:00,0.71663,0.71762,0.71527,0.7175,1508400000.0
2009-04-15 07:00:00,0.71755,0.71868,0.71662,0.71755,1458120000.0
2009-04-15 08:00:00,0.71758,0.71758,0.71457,0.71675,1508400000.0
2009-04-15 09:00:00,0.71673,0.71945,0.71644,0.71922,1508400000.0
2009-04-15 10:00:00,0.71925,0.7226,0.71901,0.722,1508400000.0
2009-04-15 11:00:00,0.72203,0.72218,0.71905,0.7203,1508400000.0
2009-04-15 12:00:00,0.72024,0.72416,0.7197,0.72305,1508400000.0
2009-04-15 13:00:00,0.72306,0.7239,0.71845,0.71853,1508400000.0
2009-04-15 14:00:00,0.71854,0.71995,0.71731,0.7195,1508400000.0
2009-04-15 15:00:00,0.71951,0.72045,0.71635,0.71862,1508400000.0
2009-04-15 16:00:00,0.71861,0.72154,0.71852,0.72102,1508400000.0
2009-04-15 17:00:00,0.72103,0.72285,0.71959,0.7225,1508400000.0
2009-04-15 18:00:00,0.72252,0.72727,0.72218,0.7271,1508400000.0
2009-04-15 19:00:00,0.72708,0.72753,0.72267,0.72455,1508400000.0
2009-04-15 20:00:00,0.72451,0.72483,0.72164,0.7221,1508400000.0
2009-04-15 21:00:00,0.72211,0.72785,0.72207,0.72778,1508400000.0
2009-04-15 22:00:00,0.72777,0.72915,0.7274,0.72855,1508400000.0
2009-04-15 23:00:00,0.72854,0.72934,0.72651,0.72722,1483260000.0
2009-04-16 00:00:00,0.72725,0.72802,0.7267,0.72788,1508400000.0
2009-04-16 01:00:00,0.72785,0.72785,0.72589,0.72752,1508400000.0
2009-04-16 02:00:00,0.72755,0.73115,0.72675,0.73115,1508400000.0
2009-04-16 03:00:00,0.73117,0.73135,0.72881,0.7292,1508400000.0
2009-04-16 04:00:00,0.72915,0.72915,0.72463,0.72535,1508400000.0
2009-04-16 05:00:00,0.7254,0.72825,0.72485,0.72741,1508400000.0
2009-04-16 06:00:00,0.72752,0.72842,0.72524,0.72607,1508400000.0
2009-04-16 07:00:00,0.72605,0.7264,0.72335,0.72513,1508400000.0
2009-04-16 08:00:00,0.72515,0.72694,0.7231,0.72319,1508400000.0
2009-04-16 09:00:00,0.72318,0.72415,0.72114,0.72158,1508400000.0
2009-04-16 10:00:00,0.72155,0.72228,0.71972,0.7209,1508400000.0
2009-04-16 11:00:00,0.72088,0.7214,0.71624,0.7183,1508400000.0
2009-04-16 12:00:00,0.71825,0.7232,0.7179,0.7194,1508400000.0
2009-04-16 13:00:00,0.71937,0.72015,0.71754,0.71985,1508400000.0
2009-04-16 14:00:00,0.7198,0.72413,0.71945,0.72405,1508400000.0
2009-04-16 15:00:00,0.724,0.72466,0.7213,0.72216,1508400000.0
2009-04-16 16:00:00,0.72218,0.7231,0.71892,0.71993,1508400000.0
2009-04-16 17:00:00,0.71995,0.7207,0.71785,0.71985,1508400000.0
2009-04-16 18:00:00,0.71983,0.72035,0.71705,0.71813,1508400000.0
2009-04-16 19:00:00,0.71809,0.71825,0.71375,0.71596,1508400000.0
2009-04-16 20:00:00,0.71599,0.71995,0.71575,0.71865,1508400000.0
2009-04-16 21:00:00,0.71858,0.72105,0.7182,0.71876,1508400000.0
2009-04-16 22:00:00,0.71875,0.72061,0.71871,0.72035,1407840000.0
2009-04-16 23:00:00,0.72045,0.7206,0.71935,0.71975,1231860000.0
2009-04-17 00:00:00,0.71983,0.7204,0.71908,0.7203,1508400000.0
2009-04-17 01:00:00,0.72032,0.72221,0.71992,0.71992,1508400000.0
2009-04-17 02:00:00,0.71982,0.72222,0.71905,0.7203,1508400000.0
2009-04-17 03:00:00,0.72025,0.72118,0.71904,0.72061,1508400000.0
2009-04-17 04:00:00,0.72064,0.72149,0.71905,0.71907,1508400000.0
2009-04-17 05:00:00,0.71905,0.7205,0.71897,0.71934,1508400000.0
2009-04-17 06:00:00,0.71942,0.71955,0.71669,0.71875,1508400000.0
2009-04-17 07:00:00,0.71869,0.7201,0.71863,0.7196,1508400000.0
2009-04-17 08:00:00,0.71961,0.72165,0.7177,0.72015,1508400000.0
2009-04-17 09:00:00,0.72023,0.72198,0.7199,0.72008,1508400000.0
2009-04-17 10:00:00,0.72005,0.72153,0.7192,0.72032,1508400000.0
2009-04-17 11:00:00,0.72023,0.72135,0.7198,0.72111,1508400000.0
2009-04-17 12:00:00,0.72116,0.722,0.71925,0.72033,1483260000.0
2009-04-17 13:00:00,0.72035,0.72105,0.7182,0.7204,1508400000.0
2009-04-17 14:00:00,0.72042,0.72262,0.7201,0.72115,1508400000.0
2009-04-17 15:00:00,0.72117,0.72273,0.72055,0.72158,1508400000.0
2009-04-17 16:00:00,0.72155,0.72223,0.71903,0.71982,1508400000.0
2009-04-17 17:00:00,0.71977,0.721,0.71932,0.72009,1508400000.0
2009-04-17 18:00:00,0.72006,0.72015,0.71914,0.71997,1458120000.0
2009-04-17 19:00:00,0.71993,0.7219,0.71987,0.72106,1458120000.0
2009-04-17 20:00:00,0.72108,0.72113,0.71918,0.71918,1483260000.0
2009-04-17 21:00:00,0.71917,0.72105,0.71913,0.7207,1458120000.0
2009-04-17 22:00:00,0.72065,0.72235,0.72065,0.72235,1357560000.0
2009-04-20 00:00:00,0.72308,0.72373,0.72181,0.72365,1307280000.0
2009-04-20 01:00:00,0.7237,0.72375,0.71917,0.7192,1483260000.0
2009-04-20 02:00:00,0.71929,0.72078,0.7161,0.71685,1483260000.0
2009-04-20 03:00:00,0.71695,0.71813,0.71507,0.71645,1508400000.0
2009-04-20 04:00:00,0.7164,0.71742,0.7157,0.71635,1483260000.0
2009-04-20 05:00:00,0.71637,0.7186,0.71637,0.71805,1458120000.0
2009-04-20 06:00:00,0.71821,0.71957,0.7181,0.71955,1432980000.0
2009-04-20 07:00:00,0.7196,0.71971,0.718,0.71825,1407840000.0
2009-04-20 08:00:00,0.71823,0.7192,0.71672,0.71732,1508400000.0
2009-04-20 09:00:00,0.71739,0.71757,0.71278,0.7131,1508400000.0
2009-04-20 10:00:00,0.71315,0.7137,0.70943,0.7095,1508400000.0
2009-04-20 11:00:00,0.70953,0.71055,0.70545,0.70545,1508400000.0
2009-04-20 12:00:00,0.70548,0.70763,0.70485,0.70672,1508400000.0
2009-04-20 13:00:00,0.7067,0.70768,0.70503,0.70521,1483260000.0
2009-04-20 14:00:00,0.70522,0.70658,0.70395,0.70641,1508400000.0
2009-04-20 15:00:00,0.70636,0.70771,0.70305,0.70348,1508400000.0
2009-04-20 16:00:00,0.70345,0.70407,0.70188,0.70407,1508400000.0
2009-04-20 17:00:00,0.70403,0.70406,0.70115,0.70176,1508400000.0
2009-04-20 18:00:00,0.70175,0.70179,0.7002,0.70036,1508400000.0
2009-04-20 19:00:00,0.70035,0.7004,0.69621,0.69773,1508400000.0
2009-04-20 20:00:00,0.69774,0.69845,0.6967,0.6967,1508400000.0
2009-04-20 21:00:00,0.69673,0.69745,0.69607,0.69613,1508400000.0
2009-04-20 22:00:00,0.69615,0.69649,0.69515,0.69639,1508400000.0
2009-04-20 23:00:00,0.69638,0.699,0.6963,0.6987,1483260000.0
2009-04-21 00:00:00,0.69868,0.7,0.6982,0.69955,1508400000.0
2009-04-21 01:00:00,0.69956,0.70054,0.69678,0.6974,1508400000.0
2009-04-21 02:00:00,0.69738,0.7003,0.6971,0.70022,1508400000.0
2009-04-21 03:00:00,0.70024,0.7015,0.6989,0.69891,1508400000.0
2009-04-21 04:00:00,0.6989,0.70116,0.69855,0.7009,1508400000.0
2009-04-21 05:00:00,0.70085,0.7018,0.7001,0.7014,1508400000.0
2009-04-21 06:00:00,0.70151,0.7027,0.70051,0.70242,1508400000.0
2009-04-21 07:00:00,0.70241,0.7028,0.70164,0.7024,1508400000.0
2009-04-21 08:00:00,0.7023,0.70253,0.69866,0.69933,1508400000.0
2009-04-21 09:00:00,0.69928,0.70254,0.69765,0.7017,1508400000.0
2009-04-21 10:00:00,0.70165,0.70393,0.70118,0.7024,1508400000.0
2009-04-21 11:00:00,0.70242,0.70489,0.701,0.70178,1508400000.0
2009-04-21 12:00:00,0.70183,0.7032,0.69907,0.6991,1458120000.0
2009-04-21 13:00:00,0.69915,0.70113,0.6983,0.69943,1508400000.0
2009-04-21 14:00:00,0.69937,0.6999,0.69815,0.6993,1508400000.0
2009-04-21 15:00:00,0.69925,0.70395,0.69749,0.7017,1508400000.0
2009-04-21 16:00:00,0.70173,0.7045,0.70048,0.70402,1508400000.0
2009-04-21 17:00:00,0.70399,0.71035,0.70397,0.70963,1508400000.0
2009-04-21 18:00:00,0.7096,0.71285,0.70798,0.71138,1508400000.0
2009-04-21 19:00:00,0.71143,0.71205,0.7092,0.71115,1508400000.0
2009-04-21 20:00:00,0.71135,0.71195,0.70945,0.70947,1508400000.0
2009-04-21 21:00:00,0.70949,0.71284,0.709,0.71187,1508400000.0
2009-04-21 22:00:00,0.71185,0.7119,0.71077,0.71123,1382700000.0
2009-04-21 23:00:00,0.71128,0.71183,0.70936,0.70955,1432980000.0
2009-04-22 00:00:00,0.70958,0.70966,0.7084,0.7086,1508400000.0
2009-04-22 01:00:00,0.70861,0.70955,0.70614,0.70691,1508400000.0
2009-04-22 02:00:00,0.70686,0.70755,0.70555,0.7066,1508400000.0
2009-04-22 03:00:00,0.70661,0.7076,0.7049,0.70615,1508400000.0
2009-04-22 04:00:00,0.70612,0.70695,0.70595,0.70654,1508400000.0
2009-04-22 05:00:00,0.70653,0.7066,0.70392,0.7045,1508400000.0
2009-04-22 06:00:00,0.70457,0.7053,0.70263,0.70405,1458120000.0
2009-04-22 07:00:00,0.704,0.7056,0.7033,0.70512,1432980000.0
2009-04-22 08:00:00,0.7051,0.70668,0.7041,0.70424,1508400000.0
2009-04-22 09:00:00,0.70426,0.70436,0.70114,0.70397,1508400000.0
2009-04-22 10:00:00,0.70394,0.7047,0.70165,0.70247,1508400000.0
2009-04-22 11:00:00,0.7026,0.7046,0.7022,0.70425,1508400000.0
2009-04-22 12:00:00,0.70428,0.70526,0.70215,0.705,1508400000.0
2009-04-22 13:00:00,0.70495,0.70718,0.70347,0.70575,1508400000.0
2009-04-22 14:00:00,0.70572,0.70602,0.7021,0.70273,1508400000.0
2009-04-22 15:00:00,0.70271,0.70647,0.70017,0.70645,1508400000.0
2009-04-22 16:00:00,0.70634,0.7101,0.70625,0.7082,1483260000.0
2009-04-22 17:00:00,0.70826,0.71072,0.70745,0.7107,1508400000.0
2009-04-22 18:00:00,0.71069,0.71105,0.70595,0.70705,1508400000.0
2009-04-22 19:00:00,0.707,0.71002,0.70695,0.70725,1508400000.0
2009-04-22 20:00:00,0.7072,0.71149,0.70695,0.71068,1508400000.0
2009-04-22 21:00:00,0.71075,0.7111,0.70564,0.70576,1508400000.0
2009-04-22 22:00:00,0.70581,0.70615,0.7044,0.70515,1382700000.0
2009-04-22 23:00:00,0.7051,0.7056,0.70425,0.7055,1055880000.0
2009-04-23 00:00:00,0.70546,0.70735,0.7054,0.7073,1257000000.0
2009-04-23 01:00:00,0.70732,0.70775,0.70496,0.706,1407840000.0
2009-04-23 02:00:00,0.70605,0.70763,0.70438,0.7044,1458120000.0
2009-04-23 03:00:00,0.70434,0.70472,0.70272,0.70399,1483260000.0
2009-04-23 04:00:00,0.70394,0.70469,0.70344,0.70407,1357560000.0
2009-04-23 05:00:00,0.70411,0.70445,0.70305,0.70428,1332420000.0
2009-04-23 06:00:00,0.70445,0.7065,0.70438,0.70635,1508400000.0
2009-04-23 07:00:00,0.70638,0.70898,0.70635,0.70819,1483260000.0
2009-04-23 08:00:00,0.70824,0.7095,0.70736,0.70797,1508400000.0
2009-04-23 09:00:00,0.70793,0.70918,0.7065,0.70707,1508400000.0
2009-04-23 10:00:00,0.7072,0.70928,0.707,0.7081,1483260000.0
2009-04-23 11:00:00,0.708,0.71072,0.70745,0.71056,1508400000.0
2009-04-23 12:00:00,0.71053,0.71213,0.70947,0.7106,1508400000.0
2009-04-23 13:00:00,0.71057,0.71485,0.7101,0.71224,1508400000.0
2009-04-23 14:00:00,0.71227,0.71363,0.71111,0.71195,1508400000.0
2009-04-23 15:00:00,0.71205,0.71228,0.70877,0.70902,1508400000.0
2009-04-23 16:00:00,0.70897,0.7128,0.70772,0.71213,1508400000.0
2009-04-23 17:00:00,0.71218,0.71263,0.70953,0.7102,1508400000.0
2009-04-23 18:00:00,0.71018,0.71182,0.70961,0.7105,1508400000.0
2009-04-23 19:00:00,0.71055,0.71413,0.7102,0.71235,1508400000.0
2009-04-23 20:00:00,0.71225,0.71369,0.7107,0.7129,1508400000.0
2009-04-23 21:00:00,0.71287,0.71438,0.7109,0.71365,1508400000.0
2009-04-23 22:00:00,0.71371,0.71536,0.7135,0.71453,1458120000.0
2009-04-23 23:00:00,0.71448,0.71495,0.7131,0.7135,1055880000.0
2009-04-24 00:00:00,0.7136,0.7143,0.71288,0.71325,1156440000.0
2009-04-24 01:00:00,0.71318,0.7141,0.71155,0.71192,1357560000.0
2009-04-24 02:00:00,0.71187,0.71267,0.71044,0.7117,1508400000.0
2009-04-24 03:00:00,0.71175,0.71248,0.71102,0.7119,1458120000.0
2009-04-24 04:00:00,0.71188,0.7139,0.7116,0.71385,1508400000.0
2009-04-24 05:00:00,0.7138,0.71547,0.71308,0.71434,1483260000.0
2009-04-24 06:00:00,0.71449,0.71469,0.71094,0.71215,1483260000.0
2009-04-24 07:00:00,0.71218,0.71413,0.71158,0.71173,1483260000.0
2009-04-24 08:00:00,0.71168,0.71423,0.71138,0.7132,1508400000.0
2009-04-24 09:00:00,0.71325,0.7149,0.71267,0.7144,1508400000.0
2009-04-24 10:00:00,0.71435,0.719,0.71435,0.71565,1508400000.0
2009-04-24 11:00:00,0.7156,0.71669,0.71442,0.71565,1508400000.0
2009-04-24 12:00:00,0.7157,0.71868,0.71562,0.71785,1483260000.0
2009-04-24 13:00:00,0.71775,0.71963,0.71743,0.71868,1508400000.0
2009-04-24 14:00:00,0.71865,0.71968,0.71761,0.71915,1508400000.0
2009-04-24 15:00:00,0.71916,0.72118,0.71916,0.7203,1508400000.0
2009-04-24 16:00:00,0.72032,0.72172,0.71803,0.721,1508400000.0
2009-04-24 17:00:00,0.72098,0.72237,0.72018,0.7218,1508400000.0
2009-04-24 18:00:00,0.72185,0.7227,0.72095,0.72183,1508400000.0
2009-04-24 19:00:00,0.7218,0.72186,0.72005,0.72075,1407840000.0
2009-04-24 20:00:00,0.72077,0.72245,0.71879,0.72215,1508400000.0
2009-04-24 21:00:00,0.72219,0.72379,0.7216,0.7223,1483260000.0
2009-04-24 22:00:00,0.72215,0.72347,0.72194,0.723,1332420000.0
2009-04-27 00:00:00,0.72111,0.72111,0.71715,0.71717,1458120000.0
2009-04-27 01:00:00,0.71725,0.7185,0.71653,0.71662,1357560000.0
2009-04-27 02:00:00,0.71658,0.71795,0.71572,0.71715,1458120000.0
2009-04-27 03:00:00,0.7171,0.7175,0.7161,0.71655,1432980000.0
2009-04-27 04:00:00,0.71647,0.71648,0.71246,0.71247,1508400000.0
2009-04-27 05:00:00,0.71252,0.7133,0.71043,0.7113,1508400000.0
2009-04-27 06:00:00,0.71135,0.71327,0.70991,0.7131,1508400000.0
2009-04-27 07:00:00,0.713,0.71375,0.71205,0.7127,1483260000.0
2009-04-27 08:00:00,0.71268,0.71323,0.71124,0.71124,1508400000.0
2009-04-27 09:00:00,0.71109,0.71522,0.71093,0.71509,1508400000.0
2009-04-27 10:00:00,0.71507,0.71648,0.71396,0.71638,1508400000.0
2009-04-27 11:00:00,0.7163,0.71695,0.71397,0.71439,1508400000.0
2009-04-27 12:00:00,0.71429,0.71474,0.71298,0.71395,1508400000.0
2009-04-27 13:00:00,0.71392,0.71551,0.7138,0.71439,1508400000.0
2009-04-27 14:00:00,0.71444,0.71455,0.71252,0.71435,1508400000.0
2009-04-27 15:00:00,0.7143,0.7151,0.7133,0.71365,1508400000.0
2009-04-27 16:00:00,0.71358,0.71653,0.71302,0.71595,1508400000.0
2009-04-27 17:00:00,0.71593,0.71661,0.71439,0.71543,1508400000.0
2009-04-27 18:00:00,0.71548,0.71628,0.71363,0.71381,1508400000.0
2009-04-27 19:00:00,0.71379,0.71392,0.70874,0.70955,1508400000.0
2009-04-27 20:00:00,0.70953,0.71158,0.70881,0.71071,1508400000.0
2009-04-27 21:00:00,0.71075,0.71208,0.70929,0.70995,1332420000.0
2009-04-27 22:00:00,0.70976,0.71168,0.70945,0.70983,1483260000.0
2009-04-27 23:00:00,0.70988,0.70995,0.708,0.7085,1231860000.0
2009-04-28 00:00:00,0.70845,0.7092,0.7065,0.7068,1382700000.0
2009-04-28 01:00:00,0.70685,0.70777,0.70565,0.70638,1432980000.0
2009-04-28 02:00:00,0.70628,0.70698,0.70439,0.70582,1508400000.0
2009-04-28 03:00:00,0.70577,0.7069,0.70537,0.7066,1458120000.0
2009-04-28 04:00:00,0.70665,0.70709,0.7032,0.70378,1508400000.0
2009-04-28 05:00:00,0.70381,0.70455,0.70222,0.7045,1508400000.0
2009-04-28 06:00:00,0.70455,0.70455,0.69965,0.70055,1508400000.0
2009-04-28 07:00:00,0.7005,0.70275,0.7005,0.7012,1508400000.0
2009-04-28 08:00:00,0.70117,0.7026,0.69883,0.70013,1508400000.0
2009-04-28 09:00:00,0.70017,0.7022,0.69933,0.70119,1508400000.0
2009-04-28 10:00:00,0.70124,0.70259,0.70088,0.70141,1508400000.0
2009-04-28 11:00:00,0.70137,0.70225,0.70083,0.7022,1508400000.0
2009-04-28 12:00:00,0.70225,0.70305,0.70103,0.70144,1432980000.0
2009-04-28 13:00:00,0.70135,0.70306,0.70005,0.70212,1508400000.0
2009-04-28 14:00:00,0.70215,0.70358,0.70105,0.70295,1483260000.0
2009-04-28 15:00:00,0.7029,0.7056,0.70253,0.70534,1508400000.0
2009-04-28 16:00:00,0.70552,0.70695,0.70407,0.70466,1508400000.0
2009-04-28 17:00:00,0.70473,0.70545,0.70375,0.70405,1508400000.0
2009-04-28 18:00:00,0.70404,0.70605,0.70378,0.70599,1508400000.0
2009-04-28 19:00:00,0.706,0.70705,0.70492,0.70597,1508400000.0
2009-04-28 20:00:00,0.70601,0.7099,0.70595,0.70744,1508400000.0
2009-04-28 21:00:00,0.70743,0.70841,0.70595,0.70625,1508400000.0
2009-04-28 22:00:00,0.70626,0.70721,0.70593,0.70593,1508400000.0
2009-04-28 23:00:00,0.70595,0.7063,0.70465,0.70541,1483260000.0
2009-04-29 00:00:00,0.70544,0.7063,0.70497,0.70592,1483260000.0
2009-04-29 01:00:00,0.70601,0.70713,0.70535,0.70687,1332420000.0
2009-04-29 02:00:00,0.7069,0.71148,0.7066,0.71042,1508400000.0
2009-04-29 03:00:00,0.71055,0.71168,0.70991,0.70993,1483260000.0
2009-04-29 04:00:00,0.70991,0.71108,0.70906,0.71093,1458120000.0
2009-04-29 05:00:00,0.71083,0.71368,0.71083,0.7133,1458120000.0
2009-04-29 06:00:00,0.71345,0.71348,0.71126,0.71153,1458120000.0
2009-04-29 07:00:00,0.71158,0.714,0.7109,0.7126,1508400000.0
2009-04-29 08:00:00,0.71258,0.71508,0.71255,0.71444,1508400000.0
2009-04-29 09:00:00,0.71437,0.71544,0.71323,0.71416,1483260000.0
2009-04-29 10:00:00,0.71412,0.7161,0.71369,0.7157,1508400000.0
2009-04-29 11:00:00,0.71573,0.71942,0.71532,0.7182,1508400000.0
2009-04-29 12:00:00,0.71819,0.71878,0.7169,0.7183,1508400000.0
2009-04-29 13:00:00,0.71832,0.7196,0.7175,0.71959,1508400000.0
2009-04-29 14:00:00,0.7196,0.7198,0.71712,0.7179,1508400000.0
2009-04-29 15:00:00,0.71785,0.72015,0.7165,0.7198,1508400000.0
2009-04-29 16:00:00,0.71975,0.7234,0.7184,0.72321,1508400000.0
2009-04-29 17:00:00,0.72315,0.7277,0.7229,0.72645,1508400000.0
2009-04-29 18:00:00,0.72644,0.72833,0.7255,0.72785,1508400000.0
2009-04-29 19:00:00,0.72774,0.72865,0.72685,0.72815,1508400000.0
2009-04-29 20:00:00,0.72817,0.72978,0.7255,0.729,1508400000.0
2009-04-29 21:00:00,0.72905,0.72915,0.72351,0.72517,1508400000.0
2009-04-29 22:00:00,0.72515,0.72754,0.72435,0.72675,1483260000.0
2009-04-29 23:00:00,0.72673,0.72678,0.72322,0.72352,1508400000.0
2009-04-30 00:00:00,0.72355,0.72468,0.72345,0.72454,1508400000.0
2009-04-30 01:00:00,0.72455,0.7259,0.72304,0.7252,1508400000.0
2009-04-30 02:00:00,0.72525,0.72885,0.7249,0.72762,1508400000.0
2009-04-30 03:00:00,0.72764,0.7286,0.7266,0.72803,1508400000.0
2009-04-30 04:00:00,0.72798,0.72798,0.7263,0.727,1508400000.0
2009-04-30 05:00:00,0.72702,0.72844,0.7264,0.7269,1508400000.0
2009-04-30 06:00:00,0.72701,0.72701,0.72352,0.72538,1508400000.0
2009-04-30 07:00:00,0.7254,0.72684,0.7241,0.7263,1508400000.0
2009-04-30 08:00:00,0.72633,0.73557,0.72562,0.73442,1508400000.0
2009-04-30 09:00:00,0.73445,0.73821,0.73335,0.7379,1508400000.0
2009-04-30 10:00:00,0.73778,0.7378,0.73375,0.7341,1508400000.0
2009-04-30 11:00:00,0.73404,0.73415,0.73093,0.73142,1508400000.0
2009-04-30 12:00:00,0.7314,0.7347,0.73016,0.73183,1508400000.0
2009-04-30 13:00:00,0.73187,0.7321,0.72825,0.73196,1508400000.0
2009-04-30 14:00:00,0.73195,0.73195,0.72668,0.72695,1508400000.0
2009-04-30 15:00:00,0.72696,0.73065,0.72685,0.72838,1508400000.0
2009-04-30 16:00:00,0.7284,0.73508,0.7284,0.73449,1508400000.0
2009-04-30 17:00:00,0.73453,0.73588,0.73138,0.7314,1508400000.0
2009-04-30 18:00:00,0.73137,0.73305,0.72777,0.7286,1508400000.0
2009-04-30 19:00:00,0.72857,0.72953,0.7251,0.72765,1508400000.0
2009-04-30 20:00:00,0.72754,0.72943,0.72695,0.72908,1508400000.0
2009-04-30 21:00:00,0.72913,0.72913,0.7255,0.7265,1508400000.0
2009-04-30 22:00:00,0.72647,0.7268,0.72513,0.72536,1483260000.0
2009-04-30 23:00:00,0.7254,0.72605,0.7248,0.72493,1483260000.0
2009-05-01 00:00:00,0.72495,0.72635,0.72398,0.72635,1508400000.0
2009-05-01 01:00:00,0.72637,0.7291,0.72634,0.7288,1508400000.0
2009-05-01 02:00:00,0.72881,0.72927,0.727,0.7273,1508400000.0
2009-05-01 03:00:00,0.72732,0.72795,0.7247,0.7253,1508400000.0
2009-05-01 04:00:00,0.72535,0.72759,0.7253,0.72596,1432980000.0
2009-05-01 05:00:00,0.72598,0.7266,0.72525,0.72637,1382700000.0
2009-05-01 06:00:00,0.72649,0.7269,0.72565,0.72637,1483260000.0
2009-05-01 07:00:00,0.72635,0.72767,0.72635,0.72685,1508400000.0
2009-05-01 08:00:00,0.72683,0.73066,0.7268,0.73015,1508400000.0
2009-05-01 09:00:00,0.73012,0.73155,0.7292,0.72965,1458120000.0
2009-05-01 10:00:00,0.72968,0.73168,0.729,0.73148,1508400000.0
2009-05-01 11:00:00,0.73145,0.73228,0.7309,0.73128,1483260000.0
2009-05-01 12:00:00,0.7312,0.73448,0.73105,0.73315,1508400000.0
2009-05-01 13:00:00,0.7333,0.7335,0.73142,0.73185,1432980000.0
2009-05-01 14:00:00,0.73183,0.73315,0.72814,0.72825,1508400000.0
2009-05-01 15:00:00,0.72824,0.7295,0.72695,0.72805,1508400000.0
2009-05-01 16:00:00,0.7281,0.7293,0.72513,0.72693,1508400000.0
2009-05-01 17:00:00,0.7269,0.73108,0.72673,0.7287,1508400000.0
2009-05-01 18:00:00,0.72875,0.7302,0.7281,0.7281,1432980000.0
2009-05-01 19:00:00,0.7282,0.73183,0.7282,0.7306,1458120000.0
2009-05-01 20:00:00,0.7307,0.73173,0.72945,0.7303,1458120000.0
2009-05-01 21:00:00,0.73039,0.7304,0.7291,0.72995,1483260000.0
2009-05-01 22:00:00,0.73015,0.73198,0.7294,0.7304,1206720000.0
2009-05-04 00:00:00,0.7324,0.73443,0.7324,0.7339,1332420000.0
2009-05-04 01:00:00,0.73384,0.73417,0.73273,0.73345,1307280000.0
2009-05-04 02:00:00,0.73344,0.73591,0.73245,0.73532,1508400000.0
2009-05-04 03:00:00,0.73535,0.73666,0.7343,0.73627,1508400000.0
2009-05-04 04:00:00,0.73622,0.7374,0.73575,0.7374,1407840000.0
2009-05-04 05:00:00,0.73748,0.73883,0.73465,0.73465,1508400000.0
2009-05-04 06:00:00,0.73468,0.73575,0.73425,0.73545,1282140000.0
2009-05-04 07:00:00,0.7355,0.736,0.73475,0.7353,1382700000.0
2009-05-04 08:00:00,0.73524,0.7379,0.73468,0.73615,1508400000.0
2009-05-04 09:00:00,0.7362,0.7365,0.7343,0.73547,1483260000.0
2009-05-04 10:00:00,0.7354,0.7359,0.73261,0.73338,1382700000.0
2009-05-04 11:00:00,0.73343,0.7341,0.73155,0.73165,1508400000.0
2009-05-04 12:00:00,0.7317,0.7335,0.73127,0.73245,1508400000.0
2009-05-04 13:00:00,0.73242,0.73375,0.732,0.7337,1483260000.0
2009-05-04 14:00:00,0.73368,0.73562,0.73215,0.73536,1508400000.0
2009-05-04 15:00:00,0.73544,0.73754,0.7348,0.73681,1508400000.0
2009-05-04 16:00:00,0.73684,0.73951,0.7368,0.7387,1508400000.0
2009-05-04 17:00:00,0.73863,0.73953,0.73783,0.73852,1508400000.0
2009-05-04 18:00:00,0.73854,0.74096,0.73672,0.7378,1508400000.0
2009-05-04 19:00:00,0.73778,0.7391,0.73733,0.73863,1508400000.0
2009-05-04 20:00:00,0.7387,0.73935,0.73651,0.73762,1508400000.0
2009-05-04 21:00:00,0.73767,0.73984,0.7366,0.73948,1508400000.0
2009-05-04 22:00:00,0.7395,0.7408,0.7393,0.7398,1382700000.0
2009-05-04 23:00:00,0.73975,0.74065,0.7383,0.74062,1005600000.0
2009-05-05 00:00:00,0.74072,0.7415,0.74005,0.74042,1483260000.0
2009-05-05 01:00:00,0.74045,0.74141,0.7399,0.7414,1483260000.0
2009-05-05 02:00:00,0.74139,0.7424,0.7388,0.7394,1508400000.0
2009-05-05 03:00:00,0.73938,0.74005,0.73864,0.7393,1458120000.0
2009-05-05 04:00:00,0.73927,0.74062,0.7391,0.7404,1483260000.0
2009-05-05 05:00:00,0.74042,0.74045,0.738,0.738,1483260000.0
2009-05-05 06:00:00,0.73808,0.7419,0.73765,0.7399,1508400000.0
2009-05-05 07:00:00,0.73985,0.7413,0.73905,0.74047,1508400000.0
2009-05-05 08:00:00,0.74045,0.74205,0.73905,0.73935,1508400000.0
2009-05-05 09:00:00,0.73945,0.7401,0.73815,0.73925,1508400000.0
2009-05-05 10:00:00,0.7392,0.74464,0.73915,0.74367,1508400000.0
2009-05-05 11:00:00,0.74366,0.74621,0.74365,0.74385,1508400000.0
2009-05-05 12:00:00,0.74387,0.7458,0.74372,0.7454,1508400000.0
2009-05-05 13:00:00,0.74545,0.74636,0.74347,0.74455,1508400000.0
2009-05-05 14:00:00,0.74451,0.74745,0.74405,0.74665,1508400000.0
2009-05-05 15:00:00,0.74668,0.74777,0.74505,0.74515,1508400000.0
2009-05-05 16:00:00,0.74514,0.74701,0.73982,0.74145,1508400000.0
2009-05-05 17:00:00,0.74147,0.7438,0.74145,0.74333,1508400000.0
2009-05-05 18:00:00,0.74329,0.74368,0.7415,0.74209,1508400000.0
2009-05-05 19:00:00,0.74208,0.74288,0.7407,0.74146,1508400000.0
2009-05-05 20:00:00,0.74145,0.74295,0.73843,0.74108,1508400000.0
2009-05-05 21:00:00,0.74106,0.7434,0.74042,0.7423,1508400000.0
2009-05-05 22:00:00,0.74225,0.74385,0.7418,0.7423,1508400000.0
2009-05-05 23:00:00,0.74227,0.7423,0.74015,0.7405,1432980000.0
2009-05-06 00:00:00,0.74051,0.74157,0.74025,0.7404,1508400000.0
2009-05-06 01:00:00,0.74035,0.74077,0.73709,0.73885,1508400000.0
2009-05-06 02:00:00,0.73882,0.73927,0.73752,0.73913,1508400000.0
2009-05-06 03:00:00,0.73915,0.74083,0.73415,0.73494,1508400000.0
2009-05-06 04:00:00,0.73495,0.73709,0.73342,0.73665,1508400000.0
2009-05-06 05:00:00,0.7366,0.7371,0.73493,0.73622,1508400000.0
2009-05-06 06:00:00,0.73633,0.73675,0.7353,0.73575,1508400000.0
2009-05-06 07:00:00,0.73573,0.7377,0.73502,0.73731,1508400000.0
2009-05-06 08:00:00,0.7373,0.7391,0.73675,0.73825,1508400000.0
2009-05-06 09:00:00,0.7382,0.74201,0.73805,0.74125,1508400000.0
2009-05-06 10:00:00,0.74128,0.74375,0.74125,0.74185,1508400000.0
2009-05-06 11:00:00,0.7419,0.7428,0.7405,0.74113,1483260000.0
2009-05-06 12:00:00,0.7412,0.74239,0.74045,0.7418,1508400000.0
2009-05-06 13:00:00,0.74185,0.743,0.73895,0.74283,1508400000.0
2009-05-06 14:00:00,0.74285,0.7471,0.74246,0.74525,1508400000.0
2009-05-06 15:00:00,0.7453,0.74645,0.74396,0.74405,1508400000.0
2009-05-06 16:00:00,0.744,0.74462,0.742,0.74368,1508400000.0
2009-05-06 17:00:00,0.74375,0.74654,0.74328,0.74654,1508400000.0
2009-05-06 18:00:00,0.74653,0.74883,0.74545,0.74715,1508400000.0
2009-05-06 19:00:00,0.74722,0.74867,0.74649,0.74822,1508400000.0
2009-05-06 20:00:00,0.7482,0.74998,0.74765,0.74875,1508400000.0
2009-05-06 21:00:00,0.74874,0.74952,0.74723,0.7483,1508400000.0
2009-05-06 22:00:00,0.74828,0.74901,0.74787,0.74802,1508400000.0
2009-05-06 23:00:00,0.74805,0.74879,0.74565,0.74667,1483260000.0
2009-05-07 00:00:00,0.74664,0.74901,0.74621,0.74845,1508400000.0
2009-05-07 01:00:00,0.74844,0.75004,0.7471,0.748,1508400000.0
2009-05-07 02:00:00,0.74801,0.74885,0.74635,0.74682,1508400000.0
2009-05-07 03:00:00,0.74685,0.7551,0.74562,0.7546,1508400000.0
2009-05-07 04:00:00,0.75462,0.75595,0.7533,0.75372,1483260000.0
2009-05-07 05:00:00,0.75373,0.75383,0.7521,0.75215,1508400000.0
2009-05-07 06:00:00,0.75221,0.7536,0.7515,0.75335,1508400000.0
2009-05-07 07:00:00,0.75333,0.754,0.7517,0.75345,1508400000.0
2009-05-07 08:00:00,0.7535,0.75376,0.75075,0.7517,1508400000.0
2009-05-07 09:00:00,0.75175,0.75334,0.75085,0.75324,1508400000.0
2009-05-07 10:00:00,0.75326,0.75565,0.75323,0.75562,1508400000.0
2009-05-07 11:00:00,0.7556,0.75743,0.75445,0.7564,1508400000.0
2009-05-07 12:00:00,0.75643,0.75772,0.75479,0.7566,1508400000.0
2009-05-07 13:00:00,0.75662,0.75875,0.75553,0.75765,1508400000.0
2009-05-07 14:00:00,0.7577,0.76139,0.75705,0.75795,1508400000.0
2009-05-07 15:00:00,0.75794,0.76099,0.75665,0.75668,1508400000.0
2009-05-07 16:00:00,0.75664,0.75776,0.75335,0.75755,1508400000.0
2009-05-07 17:00:00,0.75748,0.75774,0.75395,0.75762,1508400000.0
2009-05-07 18:00:00,0.7576,0.75901,0.75616,0.75852,1508400000.0
2009-05-07 19:00:00,0.75855,0.75871,0.75255,0.75345,1508400000.0
2009-05-07 20:00:00,0.75346,0.75346,0.75125,0.75218,1508400000.0
2009-05-07 21:00:00,0.7522,0.75358,0.75125,0.7534,1508400000.0
2009-05-07 22:00:00,0.75335,0.75434,0.75298,0.75369,1508400000.0
2009-05-07 23:00:00,0.7537,0.75693,0.75362,0.75608,1508400000.0
2009-05-08 00:00:00,0.7561,0.7561,0.7537,0.7547,1483260000.0
2009-05-08 01:00:00,0.75469,0.75525,0.75355,0.75482,1483260000.0
2009-05-08 02:00:00,0.75483,0.75495,0.75311,0.7534,1508400000.0
2009-05-08 03:00:00,0.75341,0.7539,0.75252,0.75252,1508400000.0
2009-05-08 04:00:00,0.75251,0.75252,0.75052,0.75176,1508400000.0
2009-05-08 05:00:00,0.75174,0.7528,0.751,0.7525,1508400000.0
2009-05-08 06:00:00,0.75264,0.75472,0.7522,0.7543,1483260000.0
2009-05-08 07:00:00,0.75433,0.7557,0.75404,0.75547,1508400000.0
2009-05-08 08:00:00,0.7554,0.7575,0.75409,0.75692,1508400000.0
2009-05-08 09:00:00,0.7569,0.75727,0.75469,0.75486,1508400000.0
2009-05-08 10:00:00,0.75484,0.75733,0.75474,0.7563,1508400000.0
2009-05-08 11:00:00,0.75625,0.7563,0.7548,0.7555,1508400000.0
2009-05-08 12:00:00,0.75555,0.7591,0.75443,0.75777,1483260000.0
2009-05-08 13:00:00,0.7578,0.7586,0.75698,0.75754,1483260000.0
2009-05-08 14:00:00,0.7575,0.76045,0.75615,0.75805,1508400000.0
2009-05-08 15:00:00,0.75813,0.7601,0.75675,0.7577,1508400000.0
2009-05-08 16:00:00,0.75772,0.7591,0.75556,0.75874,1508400000.0
2009-05-08 17:00:00,0.75875,0.76128,0.75853,0.76068,1508400000.0
2009-05-08 18:00:00,0.76085,0.76468,0.76035,0.7642,1508400000.0
2009-05-08 19:00:00,0.76458,0.7691,0.76433,0.76828,1508400000.0
2009-05-08 20:00:00,0.76835,0.77063,0.76813,0.76935,1508400000.0
2009-05-08 21:00:00,0.7694,0.76947,0.76665,0.76793,1508400000.0
2009-05-08 22:00:00,0.76788,0.76875,0.76725,0.7684,1307280000.0
2009-05-11 00:00:00,0.77105,0.77105,0.76703,0.7678,1382700000.0
2009-05-11 01:00:00,0.7677,0.76902,0.7666,0.76855,1458120000.0
2009-05-11 02:00:00,0.76845,0.76941,0.76673,0.76717,1458120000.0
2009-05-11 03:00:00,0.7671,0.7671,0.76487,0.7652,1508400000.0
2009-05-11 04:00:00,0.76515,0.7689,0.765,0.76835,1508400000.0
2009-05-11 05:00:00,0.76828,0.76835,0.7672,0.7675,1432980000.0
2009-05-11 06:00:00,0.76763,0.7687,0.76713,0.76778,1458120000.0
2009-05-11 07:00:00,0.76783,0.76823,0.76615,0.76655,1382700000.0
2009-05-11 08:00:00,0.7666,0.7699,0.76655,0.76867,1508400000.0
2009-05-11 09:00:00,0.76865,0.76877,0.76475,0.76565,1508400000.0
2009-05-11 10:00:00,0.7656,0.76795,0.7632,0.76515,1508400000.0
2009-05-11 11:00:00,0.7651,0.76565,0.7613,0.7628,1508400000.0
2009-05-11 12:00:00,0.76275,0.76376,0.76143,0.76157,1508400000.0
2009-05-11 13:00:00,0.76164,0.76233,0.76072,0.7612,1508400000.0
2009-05-11 14:00:00,0.76117,0.76268,0.7601,0.76167,1508400000.0
2009-05-11 15:00:00,0.76155,0.7619,0.75803,0.75939,1508400000.0
2009-05-11 16:00:00,0.75931,0.7642,0.75852,0.7642,1508400000.0
2009-05-11 17:00:00,0.76411,0.76478,0.76117,0.76117,1508400000.0
2009-05-11 18:00:00,0.76115,0.7624,0.7605,0.7606,1508400000.0
2009-05-11 19:00:00,0.76057,0.7625,0.75985,0.7607,1483260000.0
2009-05-11 20:00:00,0.76067,0.76158,0.76005,0.76121,1508400000.0
2009-05-11 21:00:00,0.76126,0.76126,0.75838,0.75878,1508400000.0
2009-05-11 22:00:00,0.75875,0.7594,0.75788,0.7584,1257000000.0
2009-05-11 23:00:00,0.75837,0.75848,0.75667,0.75774,1382700000.0
2009-05-12 00:00:00,0.75776,0.75982,0.75666,0.7598,1508400000.0
2009-05-12 01:00:00,0.75971,0.75995,0.7587,0.75904,1508400000.0
2009-05-12 02:00:00,0.75899,0.75964,0.75815,0.75887,1483260000.0
2009-05-12 03:00:00,0.75882,0.75887,0.756,0.75725,1508400000.0
2009-05-12 04:00:00,0.7572,0.75968,0.7571,0.75953,1508400000.0
2009-05-12 05:00:00,0.75948,0.761,0.75933,0.7599,1483260000.0
2009-05-12 06:00:00,0.75997,0.76015,0.75797,0.7582,1458120000.0
2009-05-12 07:00:00,0.75815,0.76037,0.7576,0.75955,1483260000.0
2009-05-12 08:00:00,0.75965,0.7607,0.75898,0.75992,1508400000.0
2009-05-12 09:00:00,0.75995,0.76365,0.75987,0.76353,1508400000.0
2009-05-12 10:00:00,0.76357,0.76631,0.76328,0.76455,1508400000.0
2009-05-12 11:00:00,0.76457,0.76747,0.76455,0.76635,1508400000.0
2009-05-12 12:00:00,0.7663,0.76641,0.76135,0.76153,1508400000.0
2009-05-12 13:00:00,0.7616,0.7663,0.7613,0.76553,1508400000.0
2009-05-12 14:00:00,0.76547,0.76802,0.76523,0.76645,1508400000.0
2009-05-12 15:00:00,0.7664,0.76763,0.7643,0.76555,1508400000.0
2009-05-12 16:00:00,0.7655,0.76588,0.76266,0.7648,1508400000.0
2009-05-12 17:00:00,0.76478,0.76637,0.76273,0.76325,1508400000.0
2009-05-12 18:00:00,0.76337,0.76372,0.76028,0.76055,1508400000.0
2009-05-12 19:00:00,0.76056,0.76313,0.76044,0.76245,1508400000.0
2009-05-12 20:00:00,0.76228,0.76504,0.76191,0.76485,1483260000.0
2009-05-12 21:00:00,0.76477,0.76657,0.76405,0.76445,1508400000.0
2009-05-12 22:00:00,0.76446,0.76594,0.76435,0.76475,1483260000.0
2009-05-12 23:00:00,0.76478,0.76501,0.76409,0.7646,1382700000.0
2009-05-13 00:00:00,0.76462,0.76672,0.76427,0.76573,1508400000.0
2009-05-13 01:00:00,0.76579,0.76952,0.7653,0.76745,1508400000.0
2009-05-13 02:00:00,0.7675,0.77009,0.7673,0.76812,1508400000.0
2009-05-13 03:00:00,0.76811,0.76824,0.76638,0.7667,1508400000.0
2009-05-13 04:00:00,0.76673,0.76928,0.7666,0.76791,1508400000.0
2009-05-13 05:00:00,0.76793,0.7685,0.7668,0.76781,1508400000.0
2009-05-13 06:00:00,0.76792,0.7685,0.76665,0.76706,1508400000.0
2009-05-13 07:00:00,0.76703,0.77026,0.76696,0.76913,1508400000.0
2009-05-13 08:00:00,0.76912,0.77026,0.7679,0.76855,1508400000.0
2009-05-13 09:00:00,0.76854,0.7695,0.76655,0.7691,1508400000.0
2009-05-13 10:00:00,0.76913,0.76982,0.76719,0.76755,1508400000.0
2009-05-13 11:00:00,0.76756,0.76875,0.76365,0.76365,1508400000.0
2009-05-13 12:00:00,0.76359,0.76643,0.76208,0.76345,1508400000.0
2009-05-13 13:00:00,0.76343,0.76557,0.76006,0.76065,1508400000.0
2009-05-13 14:00:00,0.76064,0.76246,0.75665,0.76003,1508400000.0
2009-05-13 15:00:00,0.75999,0.76112,0.75565,0.75763,1508400000.0
2009-05-13 16:00:00,0.75758,0.76093,0.75644,0.75913,1508400000.0
2009-05-13 17:00:00,0.75912,0.75997,0.7565,0.7568,1508400000.0
2009-05-13 18:00:00,0.75678,0.759,0.756,0.7563,1508400000.0
2009-05-13 19:00:00,0.75633,0.75643,0.75163,0.75525,1508400000.0
2009-05-13 20:00:00,0.7553,0.75541,0.75287,0.75384,1508400000.0
2009-05-13 21:00:00,0.75388,0.75428,0.75055,0.75128,1508400000.0
2009-05-13 22:00:00,0.75122,0.75305,0.75108,0.75298,1332420000.0
2009-05-13 23:00:00,0.7529,0.75395,0.75127,0.7525,1206720000.0
2009-05-14 00:00:00,0.7523,0.75389,0.7521,0.75306,1055880000.0
2009-05-14 01:00:00,0.75326,0.75428,0.7519,0.7524,1458120000.0
2009-05-14 02:00:00,0.75245,0.75458,0.752,0.7544,1508400000.0
2009-05-14 03:00:00,0.75435,0.75553,0.75395,0.75455,1508400000.0
2009-05-14 04:00:00,0.7546,0.755,0.75225,0.75248,1483260000.0
2009-05-14 05:00:00,0.7525,0.75265,0.7508,0.75099,1508400000.0
2009-05-14 06:00:00,0.75106,0.75345,0.75073,0.75215,1458120000.0
2009-05-14 07:00:00,0.75218,0.75345,0.75198,0.75218,1432980000.0
2009-05-14 08:00:00,0.75223,0.75347,0.75078,0.75245,1508400000.0
2009-05-14 09:00:00,0.7525,0.75349,0.74825,0.75177,1508400000.0
2009-05-14 10:00:00,0.75175,0.7538,0.75103,0.7527,1508400000.0
2009-05-14 11:00:00,0.75275,0.7536,0.74984,0.75147,1508400000.0
2009-05-14 12:00:00,0.7515,0.75188,0.74733,0.74863,1508400000.0
2009-05-14 13:00:00,0.7486,0.7505,0.7465,0.74901,1508400000.0
2009-05-14 14:00:00,0.74896,0.75098,0.74717,0.75035,1508400000.0
2009-05-14 15:00:00,0.75029,0.75702,0.7501,0.75451,1508400000.0
2009-05-14 16:00:00,0.75453,0.75622,0.75306,0.75491,1508400000.0
2009-05-14 17:00:00,0.75496,0.758,0.75478,0.75704,1508400000.0
2009-05-14 18:00:00,0.75703,0.75922,0.75703,0.75756,1508400000.0
2009-05-14 19:00:00,0.75741,0.75851,0.7565,0.75775,1508400000.0
2009-05-14 20:00:00,0.75776,0.76157,0.75696,0.76069,1508400000.0
2009-05-14 21:00:00,0.76079,0.76148,0.75964,0.7602,1508400000.0
2009-05-14 22:00:00,0.76013,0.76068,0.75951,0.75994,1432980000.0
2009-05-14 23:00:00,0.75995,0.76003,0.75849,0.75917,1307280000.0
2009-05-15 00:00:00,0.75914,0.76062,0.75908,0.76013,1483260000.0
2009-05-15 01:00:00,0.76014,0.76018,0.75773,0.75884,1508400000.0
2009-05-15 02:00:00,0.75883,0.76048,0.7584,0.75841,1508400000.0
2009-05-15 03:00:00,0.75843,0.75918,0.75683,0.75816,1508400000.0
2009-05-15 04:00:00,0.75815,0.75916,0.75777,0.75881,1508400000.0
2009-05-15 05:00:00,0.75882,0.7596,0.75872,0.7588,1432980000.0
2009-05-15 06:00:00,0.75887,0.75926,0.75803,0.75914,1483260000.0
2009-05-15 07:00:00,0.7591,0.76011,0.75894,0.75957,1508400000.0
2009-05-15 08:00:00,0.75952,0.75952,0.75524,0.75609,1508400000.0
2009-05-15 09:00:00,0.75612,0.75739,0.75482,0.75632,1508400000.0
2009-05-15 10:00:00,0.75633,0.75816,0.75486,0.75554,1508400000.0
2009-05-15 11:00:00,0.75553,0.75756,0.75462,0.75575,1508400000.0
2009-05-15 12:00:00,0.75578,0.75597,0.75289,0.75486,1508400000.0
2009-05-15 13:00:00,0.75485,0.75485,0.75223,0.75247,1508400000.0
2009-05-15 14:00:00,0.75245,0.75654,0.75195,0.7558,1508400000.0
2009-05-15 15:00:00,0.75579,0.75939,0.7543,0.7583,1508400000.0
2009-05-15 16:00:00,0.75835,0.75838,0.7551,0.75605,1508400000.0
2009-05-15 17:00:00,0.7561,0.75632,0.75212,0.75234,1508400000.0
2009-05-15 18:00:00,0.75236,0.75372,0.75171,0.75184,1508400000.0
2009-05-15 19:00:00,0.7518,0.75282,0.74826,0.74938,1508400000.0
2009-05-15 20:00:00,0.74934,0.74945,0.74748,0.74836,1508400000.0
2009-05-15 21:00:00,0.74833,0.75035,0.74757,0.74948,1508400000.0
2009-05-15 22:00:00,0.74949,0.75069,0.74854,0.74885,1432980000.0
2009-05-18 00:00:00,0.74998,0.75001,0.74675,0.74936,1407840000.0
2009-05-18 01:00:00,0.74941,0.75033,0.74669,0.74698,1483260000.0
2009-05-18 02:00:00,0.74699,0.74726,0.74492,0.74567,1508400000.0
2009-05-18 03:00:00,0.7457,0.74787,0.74567,0.74585,1508400000.0
2009-05-18 04:00:00,0.7459,0.74764,0.74579,0.74703,1458120000.0
2009-05-18 05:00:00,0.74705,0.74735,0.74607,0.74678,1458120000.0
2009-05-18 06:00:00,0.74677,0.7486,0.74675,0.748,1458120000.0
2009-05-18 07:00:00,0.74808,0.75123,0.7479,0.7511,1458120000.0
2009-05-18 08:00:00,0.75109,0.752,0.7495,0.75098,1508400000.0
2009-05-18 09:00:00,0.75092,0.75432,0.75085,0.7534,1508400000.0
2009-05-18 10:00:00,0.75342,0.75479,0.7516,0.75479,1508400000.0
2009-05-18 11:00:00,0.75476,0.75695,0.75409,0.75514,1508400000.0
2009-05-18 12:00:00,0.75512,0.75901,0.75486,0.75779,1508400000.0
2009-05-18 13:00:00,0.75778,0.7602,0.757,0.75976,1508400000.0
2009-05-18 14:00:00,0.75978,0.76028,0.75705,0.75733,1508400000.0
2009-05-18 15:00:00,0.75738,0.76026,0.75724,0.75825,1508400000.0
2009-05-18 16:00:00,0.75822,0.75926,0.75697,0.7586,1508400000.0
2009-05-18 17:00:00,0.75863,0.76045,0.75848,0.75935,1508400000.0
2009-05-18 18:00:00,0.75936,0.76374,0.7593,0.7637,1483260000.0
2009-05-18 19:00:00,0.76365,0.7637,0.76224,0.7631,1508400000.0
2009-05-18 20:00:00,0.76309,0.76413,0.76194,0.76374,1508400000.0
2009-05-18 21:00:00,0.7637,0.76651,0.76305,0.76635,1508400000.0
2009-05-18 22:00:00,0.76632,0.76659,0.76543,0.76555,1407840000.0
2009-05-18 23:00:00,0.76551,0.76555,0.7635,0.7645,1357560000.0
2009-05-19 00:00:00,0.76438,0.76595,0.76364,0.76554,1508400000.0
2009-05-19 01:00:00,0.76559,0.76635,0.76355,0.76398,1508400000.0
2009-05-19 02:00:00,0.76396,0.76575,0.76315,0.76325,1458120000.0
2009-05-19 03:00:00,0.76305,0.76529,0.76276,0.76458,1508400000.0
2009-05-19 04:00:00,0.76461,0.76614,0.76413,0.76593,1483260000.0
2009-05-19 05:00:00,0.76596,0.76635,0.76515,0.76635,1508400000.0
2009-05-19 06:00:00,0.76643,0.7687,0.76597,0.76683,1508400000.0
2009-05-19 07:00:00,0.76682,0.76722,0.76502,0.76612,1508400000.0
2009-05-19 08:00:00,0.7661,0.77005,0.76525,0.76867,1508400000.0
2009-05-19 09:00:00,0.7687,0.77316,0.76821,0.77275,1508400000.0
2009-05-19 10:00:00,0.77273,0.77468,0.7722,0.77454,1508400000.0
2009-05-19 11:00:00,0.77455,0.77572,0.77226,0.77462,1508400000.0
2009-05-19 12:00:00,0.77461,0.77663,0.77399,0.77554,1508400000.0
2009-05-19 13:00:00,0.77551,0.7766,0.77378,0.77451,1508400000.0
2009-05-19 14:00:00,0.77456,0.7758,0.77175,0.772,1508400000.0
2009-05-19 15:00:00,0.77201,0.77351,0.7708,0.77161,1508400000.0
2009-05-19 16:00:00,0.77155,0.77499,0.77118,0.77422,1508400000.0
2009-05-19 17:00:00,0.77423,0.77552,0.77344,0.77378,1508400000.0
2009-05-19 18:00:00,0.77379,0.77617,0.77306,0.77315,1508400000.0
2009-05-19 19:00:00,0.7731,0.77598,0.7731,0.77519,1508400000.0
2009-05-19 20:00:00,0.77523,0.77773,0.77434,0.77773,1508400000.0
2009-05-19 21:00:00,0.77772,0.77823,0.77512,0.7752,1508400000.0
2009-05-19 22:00:00,0.77519,0.77548,0.7744,0.77446,1508400000.0
2009-05-19 23:00:00,0.77443,0.77451,0.77302,0.77333,1357560000.0
2009-05-20 00:00:00,0.77348,0.77481,0.77339,0.77433,1508400000.0
2009-05-20 01:00:00,0.77434,0.77548,0.77397,0.77443,1458120000.0
2009-05-20 02:00:00,0.77438,0.77445,0.77045,0.77118,1508400000.0
2009-05-20 03:00:00,0.77111,0.77212,0.76927,0.76995,1508400000.0
2009-05-20 04:00:00,0.76997,0.77085,0.76845,0.77038,1508400000.0
2009-05-20 05:00:00,0.77039,0.77164,0.77014,0.77161,1483260000.0
2009-05-20 06:00:00,0.77165,0.77279,0.77125,0.77131,1508400000.0
2009-05-20 07:00:00,0.77132,0.77136,0.76909,0.76945,1508400000.0
2009-05-20 08:00:00,0.76948,0.77126,0.7692,0.77077,1508400000.0
2009-05-20 09:00:00,0.77078,0.77274,0.77021,0.77158,1508400000.0
2009-05-20 10:00:00,0.77157,0.77405,0.77157,0.77385,1508400000.0
2009-05-20 11:00:00,0.7738,0.774,0.77158,0.77164,1508400000.0
2009-05-20 12:00:00,0.77155,0.7725,0.76929,0.77165,1508400000.0
2009-05-20 13:00:00,0.77142,0.77625,0.7709,0.77503,1508400000.0
2009-05-20 14:00:00,0.77506,0.77769,0.77472,0.77542,1508400000.0
2009-05-20 15:00:00,0.77545,0.78007,0.77515,0.77939,1508400000.0
2009-05-20 16:00:00,0.77941,0.78077,0.77823,0.77837,1508400000.0
2009-05-20 17:00:00,0.77835,0.77954,0.77665,0.77672,1508400000.0
2009-05-20 18:00:00,0.77671,0.77749,0.77465,0.77473,1508400000.0
2009-05-20 19:00:00,0.77475,0.77808,0.77458,0.77706,1508400000.0
2009-05-20 20:00:00,0.77701,0.78039,0.777,0.77976,1508400000.0
2009-05-20 21:00:00,0.77978,0.77979,0.77485,0.77509,1508400000.0
2009-05-20 22:00:00,0.77507,0.77535,0.77371,0.77506,1508400000.0
2009-05-20 23:00:00,0.77508,0.77536,0.77269,0.77303,1307280000.0
2009-05-21 00:00:00,0.77335,0.77505,0.77278,0.7747,1483260000.0
2009-05-21 01:00:00,0.77478,0.77505,0.7733,0.774,1458120000.0
2009-05-21 02:00:00,0.77395,0.77448,0.77215,0.7724,1508400000.0
2009-05-21 03:00:00,0.7725,0.77455,0.7724,0.7744,1508400000.0
2009-05-21 04:00:00,0.77435,0.77805,0.77388,0.77705,1508400000.0
2009-05-21 05:00:00,0.77695,0.77725,0.77505,0.77615,1483260000.0
2009-05-21 06:00:00,0.7763,0.77669,0.77479,0.77515,1508400000.0
2009-05-21 07:00:00,0.77517,0.77605,0.77461,0.77523,1508400000.0
2009-05-21 08:00:00,0.77528,0.77803,0.7747,0.77509,1508400000.0
2009-05-21 09:00:00,0.77503,0.77583,0.77245,0.77379,1508400000.0
2009-05-21 10:00:00,0.7738,0.7763,0.76697,0.76904,1508400000.0
2009-05-21 11:00:00,0.76907,0.77209,0.76877,0.77027,1508400000.0
2009-05-21 12:00:00,0.77034,0.77197,0.76964,0.77135,1508400000.0
2009-05-21 13:00:00,0.77134,0.77136,0.76876,0.7692,1508400000.0
2009-05-21 14:00:00,0.76917,0.77135,0.76772,0.76781,1508400000.0
2009-05-21 15:00:00,0.76784,0.77098,0.76681,0.76881,1508400000.0
2009-05-21 16:00:00,0.76878,0.77175,0.76761,0.77025,1508400000.0
2009-05-21 17:00:00,0.77021,0.77428,0.76869,0.77402,1508400000.0
2009-05-21 18:00:00,0.77401,0.77903,0.77363,0.77879,1508400000.0
2009-05-21 19:00:00,0.77874,0.77907,0.77545,0.77716,1508400000.0
2009-05-21 20:00:00,0.77717,0.77762,0.7742,0.77502,1508400000.0
2009-05-21 21:00:00,0.77504,0.77702,0.77427,0.77638,1508400000.0
2009-05-21 22:00:00,0.7764,0.7786,0.77598,0.77807,1458120000.0
2009-05-21 23:00:00,0.77809,0.77998,0.77783,0.77829,1432980000.0
2009-05-22 00:00:00,0.77819,0.77891,0.77686,0.778,1432980000.0
2009-05-22 01:00:00,0.77796,0.78034,0.77744,0.78019,1458120000.0
2009-05-22 02:00:00,0.78021,0.78093,0.77873,0.78086,1508400000.0
2009-05-22 03:00:00,0.78139,0.782,0.77936,0.77938,1508400000.0
2009-05-22 04:00:00,0.7794,0.78036,0.77857,0.7797,1508400000.0
2009-05-22 05:00:00,0.77973,0.78034,0.77871,0.77908,1508400000.0
2009-05-22 06:00:00,0.7791,0.77947,0.77751,0.77878,1508400000.0
2009-05-22 07:00:00,0.7788,0.7789,0.77731,0.77755,1508400000.0
2009-05-22 08:00:00,0.77758,0.78122,0.77736,0.78096,1508400000.0
2009-05-22 09:00:00,0.78093,0.78111,0.77719,0.7778,1508400000.0
2009-05-22 10:00:00,0.77777,0.7812,0.77729,0.78031,1508400000.0
2009-05-22 11:00:00,0.78032,0.78154,0.77893,0.77929,1508400000.0
2009-05-22 12:00:00,0.7793,0.78393,0.77856,0.78375,1508400000.0
2009-05-22 13:00:00,0.78372,0.78449,0.78231,0.78375,1508400000.0
2009-05-22 14:00:00,0.78376,0.78661,0.78337,0.78384,1508400000.0
2009-05-22 15:00:00,0.78386,0.78648,0.78148,0.78195,1508400000.0
2009-05-22 16:00:00,0.78197,0.78487,0.78171,0.7844,1508400000.0
2009-05-22 17:00:00,0.78435,0.78596,0.78395,0.78502,1508400000.0
2009-05-22 18:00:00,0.78505,0.78611,0.78383,0.78421,1508400000.0
2009-05-22 19:00:00,0.78424,0.78628,0.78421,0.7846,1508400000.0
2009-05-22 20:00:00,0.78459,0.78522,0.78386,0.78491,1508400000.0
2009-05-22 21:00:00,0.78489,0.78562,0.7834,0.78387,1458120000.0
2009-05-22 22:00:00,0.78384,0.78385,0.7822,0.78246,1458120000.0
2009-05-25 00:00:00,0.78215,0.78331,0.78157,0.7824,1382700000.0
2009-05-25 01:00:00,0.78239,0.78333,0.78165,0.78266,1458120000.0
2009-05-25 02:00:00,0.7827,0.78295,0.78029,0.7806,1483260000.0
2009-05-25 03:00:00,0.78059,0.78288,0.77965,0.77975,1508400000.0
2009-05-25 04:00:00,0.7797,0.78008,0.77715,0.77834,1508400000.0
2009-05-25 05:00:00,0.7783,0.77907,0.7773,0.77788,1508400000.0
2009-05-25 06:00:00,0.77801,0.78045,0.778,0.77971,1483260000.0
2009-05-25 07:00:00,0.77973,0.78245,0.77953,0.78083,1458120000.0
2009-05-25 08:00:00,0.78082,0.7817,0.77922,0.77947,1508400000.0
2009-05-25 09:00:00,0.7795,0.78053,0.77778,0.77805,1508400000.0
2009-05-25 10:00:00,0.77811,0.77966,0.77725,0.77927,1508400000.0
2009-05-25 11:00:00,0.77923,0.78039,0.77872,0.77967,1458120000.0
2009-05-25 12:00:00,0.77965,0.77995,0.77881,0.77969,1407840000.0
2009-05-25 13:00:00,0.7798,0.78145,0.77944,0.78108,1458120000.0
2009-05-25 14:00:00,0.78113,0.78155,0.78054,0.78102,1508400000.0
2009-05-25 15:00:00,0.78099,0.78119,0.7802,0.7808,1432980000.0
2009-05-25 16:00:00,0.7807,0.78243,0.7804,0.78094,1382700000.0
2009-05-25 17:00:00,0.78091,0.78228,0.78061,0.78123,1458120000.0
2009-05-25 18:00:00,0.78122,0.7822,0.7804,0.782,1231860000.0
2009-05-25 19:00:00,0.78215,0.78245,0.78165,0.78202,1156440000.0
2009-05-25 20:00:00,0.78205,0.78206,0.78117,0.7819,1206720000.0
2009-05-25 21:00:00,0.78189,0.78221,0.78166,0.78175,879900000.0
2009-05-25 22:00:00,0.78175,0.78236,0.78155,0.78191,1106160000.0
2009-05-25 23:00:00,0.78192,0.7823,0.78145,0.78145,1106160000.0
2009-05-26 00:00:00,0.78157,0.78165,0.78009,0.78037,1206720000.0
2009-05-26 01:00:00,0.78034,0.78053,0.77901,0.78042,1432980000.0
2009-05-26 02:00:00,0.78044,0.78148,0.77812,0.77871,1508400000.0
2009-05-26 03:00:00,0.77866,0.77884,0.77448,0.77634,1508400000.0
2009-05-26 04:00:00,0.77629,0.77827,0.77572,0.77802,1508400000.0
2009-05-26 05:00:00,0.77805,0.7789,0.77762,0.77768,1483260000.0
2009-05-26 06:00:00,0.77767,0.77921,0.77749,0.77846,1483260000.0
2009-05-26 07:00:00,0.77852,0.78065,0.77821,0.78055,1508400000.0
2009-05-26 08:00:00,0.78065,0.78065,0.77567,0.77646,1508400000.0
2009-05-26 09:00:00,0.77651,0.77744,0.77516,0.77661,1508400000.0
2009-05-26 10:00:00,0.77664,0.77757,0.77334,0.77437,1508400000.0
2009-05-26 11:00:00,0.77436,0.77465,0.7723,0.77396,1508400000.0
2009-05-26 12:00:00,0.77397,0.77473,0.77027,0.77133,1508400000.0
2009-05-26 13:00:00,0.7713,0.77403,0.77106,0.77312,1508400000.0
2009-05-26 14:00:00,0.77313,0.77587,0.77312,0.77545,1508400000.0
2009-05-26 15:00:00,0.77543,0.77603,0.7726,0.77585,1508400000.0
2009-05-26 16:00:00,0.77585,0.78185,0.77568,0.78105,1508400000.0
2009-05-26 17:00:00,0.78102,0.78436,0.78011,0.78399,1508400000.0
2009-05-26 18:00:00,0.78397,0.78578,0.78375,0.78444,1508400000.0
2009-05-26 19:00:00,0.78446,0.78575,0.78326,0.78525,1508400000.0
2009-05-26 20:00:00,0.78524,0.78639,0.78418,0.78433,1508400000.0
2009-05-26 21:00:00,0.78435,0.78642,0.78435,0.78632,1508400000.0
2009-05-26 22:00:00,0.78633,0.78813,0.78566,0.786,1508400000.0
2009-05-26 23:00:00,0.78598,0.78703,0.78598,0.78662,1357560000.0
2009-05-27 00:00:00,0.78663,0.78803,0.78618,0.78764,1508400000.0
2009-05-27 01:00:00,0.78765,0.78853,0.78699,0.78744,1508400000.0
2009-05-27 02:00:00,0.78743,0.78771,0.78465,0.78519,1508400000.0
2009-05-27 03:00:00,0.7852,0.78607,0.7843,0.78551,1508400000.0
2009-05-27 04:00:00,0.78545,0.78578,0.78416,0.78541,1508400000.0
2009-05-27 05:00:00,0.7854,0.78764,0.78516,0.78701,1508400000.0
2009-05-27 06:00:00,0.78706,0.78723,0.78484,0.78636,1508400000.0
2009-05-27 07:00:00,0.7864,0.78666,0.7845,0.7855,1508400000.0
2009-05-27 08:00:00,0.78549,0.78624,0.78325,0.78566,1508400000.0
2009-05-27 09:00:00,0.78567,0.78761,0.78529,0.78675,1508400000.0
2009-05-27 10:00:00,0.78673,0.78684,0.78474,0.78567,1508400000.0
2009-05-27 11:00:00,0.78564,0.78683,0.78501,0.78575,1508400000.0
2009-05-27 12:00:00,0.7857,0.78651,0.78473,0.78552,1508400000.0
2009-05-27 13:00:00,0.78548,0.78608,0.78221,0.78238,1508400000.0
2009-05-27 14:00:00,0.78242,0.78665,0.7818,0.78572,1508400000.0
2009-05-27 15:00:00,0.78573,0.78792,0.78442,0.78564,1508400000.0
2009-05-27 16:00:00,0.78566,0.78759,0.78332,0.78754,1508400000.0
2009-05-27 17:00:00,0.78753,0.78775,0.78498,0.78717,1508400000.0
2009-05-27 18:00:00,0.78715,0.78899,0.78596,0.78623,1508400000.0
2009-05-27 19:00:00,0.78625,0.78765,0.78281,0.78451,1508400000.0
2009-05-27 20:00:00,0.7845,0.78483,0.78235,0.78247,1508400000.0
2009-05-27 21:00:00,0.7825,0.78354,0.77704,0.77755,1508400000.0
2009-05-27 22:00:00,0.77748,0.77855,0.77524,0.77551,1508400000.0
2009-05-27 23:00:00,0.77552,0.77666,0.77428,0.77605,1458120000.0
2009-05-28 00:00:00,0.77603,0.77868,0.77558,0.77757,1508400000.0
2009-05-28 01:00:00,0.77758,0.77923,0.77754,0.7783,1458120000.0
2009-05-28 02:00:00,0.77827,0.78025,0.77771,0.77996,1483260000.0
2009-05-28 03:00:00,0.77995,0.78104,0.77868,0.78078,1508400000.0
2009-05-28 04:00:00,0.78079,0.781,0.77776,0.77778,1508400000.0
2009-05-28 05:00:00,0.77776,0.77786,0.7757,0.77681,1508400000.0
2009-05-28 06:00:00,0.77681,0.77867,0.77593,0.77684,1508400000.0
2009-05-28 07:00:00,0.77686,0.77847,0.77686,0.77765,1508400000.0
2009-05-28 08:00:00,0.77768,0.77962,0.7767,0.77786,1508400000.0
2009-05-28 09:00:00,0.7778,0.78035,0.77655,0.78007,1508400000.0
2009-05-28 10:00:00,0.7801,0.78075,0.77884,0.78039,1508400000.0
2009-05-28 11:00:00,0.78039,0.78332,0.78004,0.78284,1508400000.0
2009-05-28 12:00:00,0.78283,0.78392,0.78222,0.78338,1508400000.0
2009-05-28 13:00:00,0.78337,0.78458,0.78087,0.78122,1508400000.0
2009-05-28 14:00:00,0.78121,0.78329,0.78019,0.78124,1508400000.0
2009-05-28 15:00:00,0.78126,0.78545,0.78061,0.78356,1508400000.0
2009-05-28 16:00:00,0.78355,0.78402,0.77877,0.78355,1508400000.0
2009-05-28 17:00:00,0.78353,0.78677,0.78332,0.78584,1508400000.0
2009-05-28 18:00:00,0.78586,0.78611,0.78024,0.78059,1508400000.0
2009-05-28 19:00:00,0.78064,0.78559,0.78023,0.78303,1508400000.0
2009-05-28 20:00:00,0.78298,0.78618,0.78235,0.78551,1508400000.0
2009-05-28 21:00:00,0.78553,0.78631,0.78418,0.78538,1508400000.0
2009-05-28 22:00:00,0.78538,0.78594,0.78369,0.78378,1508400000.0
2009-05-28 23:00:00,0.78376,0.78529,0.78364,0.78405,1483260000.0
2009-05-29 00:00:00,0.78403,0.78499,0.78323,0.7838,1432980000.0
2009-05-29 01:00:00,0.78381,0.7855,0.78292,0.7853,1508400000.0
2009-05-29 02:00:00,0.78529,0.78614,0.78462,0.78547,1508400000.0
2009-05-29 03:00:00,0.78545,0.78852,0.7847,0.78845,1508400000.0
2009-05-29 04:00:00,0.78846,0.78849,0.78671,0.78716,1508400000.0
2009-05-29 05:00:00,0.78715,0.78763,0.78642,0.7872,1483260000.0
2009-05-29 06:00:00,0.78725,0.79151,0.787,0.78894,1508400000.0
2009-05-29 07:00:00,0.78896,0.79151,0.78774,0.79103,1508400000.0
2009-05-29 08:00:00,0.79101,0.79409,0.79032,0.79297,1508400000.0
2009-05-29 09:00:00,0.79292,0.79371,0.79032,0.79036,1508400000.0
2009-05-29 10:00:00,0.79033,0.7942,0.78934,0.79392,1508400000.0
2009-05-29 11:00:00,0.7939,0.79636,0.79333,0.79611,1508400000.0
2009-05-29 12:00:00,0.79613,0.79845,0.79563,0.7982,1508400000.0
2009-05-29 13:00:00,0.79824,0.79966,0.7961,0.79647,1508400000.0
2009-05-29 14:00:00,0.79646,0.79871,0.79646,0.79778,1508400000.0
2009-05-29 15:00:00,0.79782,0.79914,0.79457,0.79646,1508400000.0
2009-05-29 16:00:00,0.79641,0.8003,0.7961,0.80023,1508400000.0
2009-05-29 17:00:00,0.80025,0.80073,0.79856,0.79916,1508400000.0
2009-05-29 18:00:00,0.79915,0.80117,0.79882,0.79958,1508400000.0
2009-05-29 19:00:00,0.79959,0.80056,0.79903,0.79964,1508400000.0
2009-05-29 20:00:00,0.79966,0.80053,0.79764,0.79885,1508400000.0
2009-05-29 21:00:00,0.79888,0.80077,0.79814,0.80069,1508400000.0
2009-05-29 22:00:00,0.80073,0.8014,0.80057,0.80075,1407840000.0
2009-06-01 00:00:00,0.80274,0.8035,0.79993,0.80047,1508400000.0
2009-06-01 01:00:00,0.80048,0.80148,0.79901,0.79968,1508400000.0
2009-06-01 02:00:00,0.79967,0.80118,0.79904,0.80118,1508400000.0
2009-06-01 03:00:00,0.80116,0.80528,0.80061,0.8037,1508400000.0
2009-06-01 04:00:00,0.80372,0.80613,0.80362,0.80454,1508400000.0
2009-06-01 05:00:00,0.80454,0.80634,0.80451,0.8053,1508400000.0
2009-06-01 06:00:00,0.80534,0.80572,0.80457,0.8047,1508400000.0
2009-06-01 07:00:00,0.80488,0.80562,0.80418,0.80475,1508400000.0
2009-06-01 08:00:00,0.80476,0.80871,0.80366,0.80826,1508400000.0
2009-06-01 09:00:00,0.80824,0.81227,0.80768,0.81084,1508400000.0
2009-06-01 10:00:00,0.81085,0.81341,0.81085,0.81196,1508400000.0
2009-06-01 11:00:00,0.81198,0.81284,0.8116,0.81227,1508400000.0
2009-06-01 12:00:00,0.81226,0.81366,0.81025,0.81028,1508400000.0
2009-06-01 13:00:00,0.81032,0.81057,0.80788,0.80859,1508400000.0
2009-06-01 14:00:00,0.80858,0.81139,0.8084,0.80843,1508400000.0
2009-06-01 15:00:00,0.80845,0.80927,0.8067,0.80805,1508400000.0
2009-06-01 16:00:00,0.80847,0.81143,0.80798,0.80875,1508400000.0
2009-06-01 17:00:00,0.80875,0.8101,0.80625,0.80982,1508400000.0
2009-06-01 18:00:00,0.80983,0.81052,0.809,0.80958,1508400000.0
2009-06-01 19:00:00,0.80956,0.81448,0.80902,0.81413,1508400000.0
2009-06-01 20:00:00,0.81417,0.81518,0.80978,0.81091,1508400000.0
2009-06-01 21:00:00,0.81094,0.81142,0.80872,0.81083,1508400000.0
2009-06-01 22:00:00,0.81082,0.81082,0.8089,0.80994,1508400000.0
2009-06-01 23:00:00,0.80989,0.81052,0.80817,0.81019,1231860000.0
2009-06-02 00:00:00,0.81018,0.81058,0.80877,0.81022,1483260000.0
2009-06-02 01:00:00,0.81018,0.81112,0.80949,0.81104,1458120000.0
2009-06-02 02:00:00,0.811,0.81109,0.80597,0.80771,1508400000.0
2009-06-02 03:00:00,0.8077,0.80973,0.80695,0.80906,1508400000.0
2009-06-02 04:00:00,0.80907,0.81014,0.80794,0.80996,1508400000.0
2009-06-02 05:00:00,0.80998,0.81149,0.80978,0.81101,1508400000.0
2009-06-02 06:00:00,0.81103,0.81117,0.80828,0.80997,1508400000.0
2009-06-02 07:00:00,0.81001,0.81086,0.80819,0.80891,1508400000.0
2009-06-02 08:00:00,0.80889,0.80906,0.80502,0.80676,1508400000.0
2009-06-02 09:00:00,0.80679,0.80925,0.80592,0.80782,1508400000.0
2009-06-02 10:00:00,0.8078,0.80886,0.80608,0.80711,1508400000.0
2009-06-02 11:00:00,0.80708,0.81,0.80704,0.80931,1508400000.0
2009-06-02 12:00:00,0.80932,0.81532,0.80931,0.81501,1508400000.0
2009-06-02 13:00:00,0.81505,0.81843,0.81308,0.81746,1508400000.0
2009-06-02 14:00:00,0.81748,0.81767,0.81416,0.81584,1508400000.0
2009-06-02 15:00:00,0.81583,0.81658,0.81336,0.81608,1508400000.0
2009-06-02 16:00:00,0.8161,0.82034,0.8158,0.82004,1508400000.0
2009-06-02 17:00:00,0.82004,0.8206,0.81801,0.81904,1508400000.0
2009-06-02 18:00:00,0.81903,0.82273,0.81875,0.82219,1508400000.0
2009-06-02 19:00:00,0.82221,0.82298,0.82124,0.82237,1508400000.0
2009-06-02 20:00:00,0.82233,0.82256,0.82126,0.82152,1508400000.0
2009-06-02 21:00:00,0.82155,0.8227,0.82075,0.82125,1508400000.0
2009-06-02 22:00:00,0.82126,0.8218,0.82042,0.82075,1483260000.0
2009-06-02 23:00:00,0.82073,0.82104,0.81983,0.82046,1407840000.0
2009-06-03 00:00:00,0.82044,0.82097,0.81978,0.82008,1508400000.0
2009-06-03 01:00:00,0.8201,0.82054,0.81851,0.8187,1407840000.0
2009-06-03 02:00:00,0.81869,0.81974,0.81793,0.8185,1508400000.0
2009-06-03 03:00:00,0.81849,0.82341,0.81823,0.82197,1508400000.0
2009-06-03 04:00:00,0.82194,0.82451,0.82149,0.82384,1508400000.0
2009-06-03 05:00:00,0.82383,0.82444,0.82204,0.82429,1508400000.0
2009-06-03 06:00:00,0.82426,0.82606,0.82402,0.82509,1508400000.0
2009-06-03 07:00:00,0.82513,0.82626,0.82418,0.82565,1508400000.0
2009-06-03 08:00:00,0.82565,0.82616,0.82246,0.82457,1508400000.0
2009-06-03 09:00:00,0.82461,0.825,0.8225,0.82285,1508400000.0
2009-06-03 10:00:00,0.82283,0.82524,0.81987,0.8214,1508400000.0
2009-06-03 11:00:00,0.8214,0.82258,0.81623,0.81766,1508400000.0
2009-06-03 12:00:00,0.81767,0.81988,0.81729,0.81817,1508400000.0
2009-06-03 13:00:00,0.81815,0.81866,0.81294,0.81448,1508400000.0
2009-06-03 14:00:00,0.81451,0.81672,0.81192,0.81347,1508400000.0
2009-06-03 15:00:00,0.81352,0.81523,0.8101,0.81125,1508400000.0
2009-06-03 16:00:00,0.8112,0.81328,0.80965,0.81059,1508400000.0
2009-06-03 17:00:00,0.81056,0.81104,0.80783,0.81001,1508400000.0
2009-06-03 18:00:00,0.81002,0.81002,0.80121,0.80155,1508400000.0
2009-06-03 19:00:00,0.80156,0.80289,0.79625,0.79732,1508400000.0
2009-06-03 20:00:00,0.79728,0.79861,0.79317,0.7953,1508400000.0
2009-06-03 21:00:00,0.79535,0.79917,0.79523,0.79883,1508400000.0
2009-06-03 22:00:00,0.79885,0.80068,0.79882,0.80057,1508400000.0
2009-06-03 23:00:00,0.80058,0.80113,0.79907,0.79975,1508400000.0
2009-06-04 00:00:00,0.79972,0.80255,0.79823,0.80252,1483260000.0
2009-06-04 01:00:00,0.80254,0.80367,0.80106,0.80196,1508400000.0
2009-06-04 02:00:00,0.80194,0.80457,0.80186,0.80275,1508400000.0
2009-06-04 03:00:00,0.80274,0.80408,0.79925,0.7996,1508400000.0
2009-06-04 04:00:00,0.79958,0.80166,0.79905,0.80118,1508400000.0
2009-06-04 05:00:00,0.80121,0.80219,0.80021,0.8003,1508400000.0
2009-06-04 06:00:00,0.80029,0.80191,0.79938,0.79966,1508400000.0
2009-06-04 07:00:00,0.79965,0.80112,0.79888,0.80016,1508400000.0
2009-06-04 08:00:00,0.80015,0.80595,0.8001,0.80477,1407840000.0
2009-06-04 09:00:00,0.80482,0.8078,0.80454,0.80745,1508400000.0
2009-06-04 10:00:00,0.80745,0.80895,0.80575,0.80733,1508400000.0
2009-06-04 11:00:00,0.80738,0.80821,0.80632,0.80664,1508400000.0
2009-06-04 12:00:00,0.80665,0.80736,0.80237,0.80415,1508400000.0
2009-06-04 13:00:00,0.80417,0.80476,0.7936,0.79389,1508400000.0
2009-06-04 14:00:00,0.79386,0.79922,0.79128,0.79885,1508400000.0
2009-06-04 15:00:00,0.7989,0.80109,0.79377,0.79473,1508400000.0
2009-06-04 16:00:00,0.79476,0.8011,0.79342,0.80059,1508400000.0
2009-06-04 17:00:00,0.80058,0.80417,0.79875,0.79882,1508400000.0
2009-06-04 18:00:00,0.79883,0.79945,0.79525,0.79881,1508400000.0
2009-06-04 19:00:00,0.79879,0.80331,0.79856,0.80211,1508400000.0
2009-06-04 20:00:00,0.8021,0.8032,0.80116,0.80193,1508400000.0
2009-06-04 21:00:00,0.80193,0.8026,0.80007,0.80259,1508400000.0
2009-06-04 22:00:00,0.80261,0.80306,0.80149,0.80168,1458120000.0
2009-06-04 23:00:00,0.80165,0.80245,0.80136,0.80179,1458120000.0
2009-06-05 00:00:00,0.80173,0.80257,0.80068,0.80089,1508400000.0
2009-06-05 01:00:00,0.80092,0.80149,0.79897,0.79988,1508400000.0
2009-06-05 02:00:00,0.79987,0.80389,0.79959,0.80239,1508400000.0
2009-06-05 03:00:00,0.80236,0.80446,0.80226,0.803,1508400000.0
2009-06-05 04:00:00,0.803,0.80347,0.80262,0.80312,1508400000.0
2009-06-05 05:00:00,0.80314,0.80412,0.80304,0.80349,1483260000.0
2009-06-05 06:00:00,0.8035,0.80415,0.80311,0.80367,1508400000.0
2009-06-05 07:00:00,0.80368,0.80458,0.8028,0.80405,1508400000.0
2009-06-05 08:00:00,0.80409,0.80555,0.80363,0.80453,1508400000.0
2009-06-05 09:00:00,0.80446,0.80632,0.80433,0.8062,1508400000.0
2009-06-05 10:00:00,0.80617,0.80677,0.80504,0.80554,1508400000.0
2009-06-05 11:00:00,0.80553,0.80578,0.80324,0.80368,1508400000.0
2009-06-05 12:00:00,0.80367,0.80542,0.80334,0.8054,1508400000.0
2009-06-05 13:00:00,0.80537,0.80623,0.80497,0.80547,1508400000.0
2009-06-05 14:00:00,0.80546,0.81205,0.80247,0.80257,1508400000.0
2009-06-05 15:00:00,0.80259,0.80403,0.79765,0.80051,1508400000.0
2009-06-05 16:00:00,0.80046,0.80154,0.7951,0.80061,1508400000.0
2009-06-05 17:00:00,0.80056,0.80268,0.79905,0.80102,1508400000.0
2009-06-05 18:00:00,0.80101,0.80272,0.80031,0.80193,1508400000.0
2009-06-05 19:00:00,0.80197,0.80213,0.79745,0.79819,1508400000.0
2009-06-05 20:00:00,0.79817,0.79835,0.79165,0.79468,1508400000.0
2009-06-05 21:00:00,0.79469,0.79584,0.7923,0.79299,1508400000.0
2009-06-05 22:00:00,0.79299,0.79393,0.79239,0.79304,1458120000.0
2009-06-08 00:00:00,0.79344,0.79439,0.79267,0.79352,1332420000.0
2009-06-08 01:00:00,0.79353,0.79545,0.79312,0.79524,1458120000.0
2009-06-08 02:00:00,0.79521,0.79734,0.79436,0.79681,1508400000.0
2009-06-08 03:00:00,0.79682,0.79822,0.79638,0.79736,1508400000.0
2009-06-08 04:00:00,0.79734,0.79762,0.79672,0.79691,1483260000.0
2009-06-08 05:00:00,0.79692,0.79818,0.79646,0.79734,1458120000.0
2009-06-08 06:00:00,0.79733,0.7981,0.79724,0.79772,1508400000.0
2009-06-08 07:00:00,0.79771,0.79853,0.79627,0.79642,1508400000.0
2009-06-08 08:00:00,0.79643,0.79666,0.79367,0.79522,1508400000.0
2009-06-08 09:00:00,0.79523,0.79601,0.78548,0.78657,1508400000.0
2009-06-08 10:00:00,0.78657,0.78657,0.7838,0.78516,1508400000.0
2009-06-08 11:00:00,0.78515,0.78735,0.78268,0.78337,1508400000.0
2009-06-08 12:00:00,0.78333,0.78649,0.78323,0.78481,1508400000.0
2009-06-08 13:00:00,0.78479,0.7878,0.78344,0.78754,1508400000.0
2009-06-08 14:00:00,0.78752,0.78915,0.78736,0.78738,1508400000.0
2009-06-08 15:00:00,0.78737,0.78999,0.78467,0.78537,1508400000.0
2009-06-08 16:00:00,0.78539,0.78679,0.78376,0.78503,1508400000.0
2009-06-08 17:00:00,0.785,0.78665,0.78412,0.78493,1508400000.0
2009-06-08 18:00:00,0.78493,0.7866,0.78378,0.78581,1508400000.0
2009-06-08 19:00:00,0.78581,0.78866,0.78527,0.78789,1508400000.0
2009-06-08 20:00:00,0.78788,0.78839,0.78617,0.78691,1508400000.0
2009-06-08 21:00:00,0.78692,0.79112,0.78665,0.7879,1483260000.0
2009-06-08 22:00:00,0.78788,0.78931,0.78708,0.78903,1432980000.0
2009-06-08 23:00:00,0.78904,0.78952,0.78845,0.78918,1131300000.0
2009-06-09 00:00:00,0.78915,0.79091,0.7891,0.78988,1458120000.0
2009-06-09 01:00:00,0.78987,0.7932,0.78984,0.79168,1483260000.0
2009-06-09 02:00:00,0.79169,0.79301,0.79075,0.79131,1508400000.0
2009-06-09 03:00:00,0.79134,0.79215,0.79024,0.7909,1508400000.0
2009-06-09 04:00:00,0.79089,0.79171,0.78794,0.78816,1508400000.0
2009-06-09 05:00:00,0.78819,0.78865,0.78694,0.78755,1508400000.0
2009-06-09 06:00:00,0.78758,0.78809,0.78528,0.7878,1508400000.0
2009-06-09 07:00:00,0.78777,0.78942,0.78726,0.78861,1508400000.0
2009-06-09 08:00:00,0.78857,0.79281,0.78705,0.79213,1508400000.0
2009-06-09 09:00:00,0.79214,0.7954,0.79177,0.79334,1508400000.0
2009-06-09 10:00:00,0.7933,0.7938,0.79181,0.79354,1508400000.0
2009-06-09 11:00:00,0.79355,0.79433,0.79115,0.79159,1508400000.0
2009-06-09 12:00:00,0.79157,0.79169,0.78923,0.7901,1508400000.0
2009-06-09 13:00:00,0.7901,0.79666,0.78946,0.79573,1508400000.0
2009-06-09 14:00:00,0.79573,0.79784,0.79417,0.7973,1508400000.0
2009-06-09 15:00:00,0.79731,0.79958,0.7965,0.79678,1508400000.0
2009-06-09 16:00:00,0.79681,0.79913,0.79635,0.79759,1508400000.0
2009-06-09 17:00:00,0.79764,0.79984,0.79676,0.79784,1508400000.0
2009-06-09 18:00:00,0.79782,0.80203,0.79764,0.80023,1508400000.0
2009-06-09 19:00:00,0.80025,0.80228,0.79904,0.8022,1508400000.0
2009-06-09 20:00:00,0.80219,0.80424,0.80088,0.80204,1508400000.0
2009-06-09 21:00:00,0.80206,0.8029,0.80104,0.80152,1483260000.0
2009-06-09 22:00:00,0.8015,0.80222,0.80093,0.80117,1483260000.0
2009-06-09 23:00:00,0.80117,0.80155,0.80026,0.80143,1231860000.0
2009-06-10 00:00:00,0.80142,0.80289,0.80138,0.80161,1458120000.0
2009-06-10 01:00:00,0.80159,0.80162,0.79994,0.8007,1382700000.0
2009-06-10 02:00:00,0.80067,0.80231,0.8002,0.80157,1508400000.0
2009-06-10 03:00:00,0.80158,0.80481,0.80158,0.80348,1508400000.0
2009-06-10 04:00:00,0.80347,0.80414,0.80255,0.8038,1508400000.0
2009-06-10 05:00:00,0.80376,0.80492,0.80348,0.80455,1508400000.0
2009-06-10 06:00:00,0.80457,0.80634,0.80389,0.80625,1483260000.0
2009-06-10 07:00:00,0.80623,0.80942,0.80534,0.80861,1508400000.0
2009-06-10 08:00:00,0.8086,0.81013,0.80707,0.80736,1508400000.0
2009-06-10 09:00:00,0.80732,0.81178,0.807,0.81152,1508400000.0
2009-06-10 10:00:00,0.8115,0.81304,0.81015,0.81218,1508400000.0
2009-06-10 11:00:00,0.81219,0.81257,0.80879,0.80986,1508400000.0
2009-06-10 12:00:00,0.80986,0.8117,0.80978,0.81025,1508400000.0
2009-06-10 13:00:00,0.81017,0.81341,0.81015,0.81098,1508400000.0
2009-06-10 14:00:00,0.81098,0.81161,0.80845,0.80993,1508400000.0
2009-06-10 15:00:00,0.80992,0.81213,0.80565,0.80601,1508400000.0
2009-06-10 16:00:00,0.80602,0.80666,0.80271,0.80436,1508400000.0
2009-06-10 17:00:00,0.80437,0.80469,0.80146,0.80404,1508400000.0
2009-06-10 18:00:00,0.80404,0.80693,0.8036,0.80389,1508400000.0
2009-06-10 19:00:00,0.80391,0.80425,0.79676,0.79781,1508400000.0
2009-06-10 20:00:00,0.79769,0.80128,0.79666,0.80063,1508400000.0
2009-06-10 21:00:00,0.80064,0.80376,0.79917,0.80339,1508400000.0
2009-06-10 22:00:00,0.80338,0.80387,0.80229,0.80288,1508400000.0
2009-06-10 23:00:00,0.80285,0.80322,0.80106,0.80145,1458120000.0
2009-06-11 00:00:00,0.80139,0.80252,0.80128,0.80211,1458120000.0
2009-06-11 01:00:00,0.80218,0.80367,0.80174,0.80287,1458120000.0
2009-06-11 02:00:00,0.80288,0.80546,0.80282,0.80546,1508400000.0
2009-06-11 03:00:00,0.80548,0.81119,0.8038,0.81115,1508400000.0
2009-06-11 04:00:00,0.81114,0.81143,0.80898,0.8102,1508400000.0
2009-06-11 05:00:00,0.81024,0.81052,0.80824,0.80882,1508400000.0
2009-06-11 06:00:00,0.80881,0.81209,0.80872,0.81109,1508400000.0
2009-06-11 07:00:00,0.81108,0.81131,0.80919,0.80931,1508400000.0
2009-06-11 08:00:00,0.8093,0.81191,0.80882,0.81029,1508400000.0
2009-06-11 09:00:00,0.81028,0.81044,0.80728,0.80982,1508400000.0
2009-06-11 10:00:00,0.80984,0.8147,0.80934,0.814,1508400000.0
2009-06-11 11:00:00,0.81399,0.81616,0.81247,0.81573,1508400000.0
2009-06-11 12:00:00,0.81573,0.81578,0.81239,0.81259,1508400000.0
2009-06-11 13:00:00,0.81257,0.81468,0.81202,0.81278,1508400000.0
2009-06-11 14:00:00,0.81278,0.81284,0.80882,0.81107,1508400000.0
2009-06-11 15:00:00,0.81105,0.81743,0.81099,0.81593,1508400000.0
2009-06-11 16:00:00,0.81589,0.81883,0.81507,0.81655,1508400000.0
2009-06-11 17:00:00,0.81657,0.82034,0.81635,0.81928,1508400000.0
2009-06-11 18:00:00,0.81923,0.82234,0.81794,0.82123,1508400000.0
2009-06-11 19:00:00,0.82122,0.82363,0.82059,0.82081,1508400000.0
2009-06-11 20:00:00,0.82083,0.82252,0.82014,0.82183,1508400000.0
2009-06-11 21:00:00,0.82185,0.82239,0.81913,0.81915,1508400000.0
2009-06-11 22:00:00,0.81915,0.82036,0.81813,0.81899,1458120000.0
2009-06-11 23:00:00,0.81901,0.8195,0.8182,0.81872,1407840000.0
2009-06-12 00:00:00,0.81879,0.82112,0.81879,0.82028,1407840000.0
2009-06-12 01:00:00,0.8202,0.82109,0.81968,0.8201,1483260000.0
2009-06-12 02:00:00,0.82011,0.82051,0.81644,0.81736,1508400000.0
2009-06-12 03:00:00,0.81737,0.81852,0.81623,0.81663,1508400000.0
2009-06-12 04:00:00,0.81659,0.81805,0.81655,0.81695,1508400000.0
2009-06-12 05:00:00,0.817,0.8175,0.81249,0.81426,1483260000.0
2009-06-12 06:00:00,0.81425,0.81436,0.81235,0.81365,1508400000.0
2009-06-12 07:00:00,0.81366,0.81557,0.8136,0.81416,1508400000.0
2009-06-12 08:00:00,0.81413,0.81704,0.81406,0.81504,1508400000.0
2009-06-12 09:00:00,0.81505,0.81528,0.81107,0.81209,1508400000.0
2009-06-12 10:00:00,0.81212,0.81422,0.81212,0.81342,1508400000.0
2009-06-12 11:00:00,0.81337,0.81337,0.81035,0.8113,1508400000.0
2009-06-12 12:00:00,0.81129,0.814,0.81112,0.81379,1508400000.0
2009-06-12 13:00:00,0.81383,0.81399,0.80868,0.8109,1508400000.0
2009-06-12 14:00:00,0.81089,0.81235,0.80574,0.80746,1508400000.0
2009-06-12 15:00:00,0.80744,0.80963,0.80719,0.80763,1508400000.0
2009-06-12 16:00:00,0.80758,0.81225,0.80643,0.81181,1508400000.0
2009-06-12 17:00:00,0.81179,0.81344,0.81127,0.81283,1508400000.0
2009-06-12 18:00:00,0.81284,0.81322,0.8118,0.81245,1508400000.0
2009-06-12 19:00:00,0.81248,0.81303,0.81188,0.8123,1508400000.0
2009-06-12 20:00:00,0.81226,0.81507,0.8111,0.8128,1508400000.0
2009-06-12 21:00:00,0.81281,0.81446,0.8121,0.81322,1508400000.0
2009-06-12 22:00:00,0.81323,0.81406,0.81186,0.81216,1432980000.0
2009-06-15 00:00:00,0.80845,0.80968,0.80653,0.80942,1407840000.0
2009-06-15 01:00:00,0.80945,0.8099,0.80751,0.80809,1432980000.0
2009-06-15 02:00:00,0.80807,0.80866,0.80627,0.80724,1508400000.0
2009-06-15 03:00:00,0.80725,0.80839,0.80669,0.80749,1483260000.0
2009-06-15 04:00:00,0.80746,0.80855,0.80689,0.80846,1508400000.0
2009-06-15 05:00:00,0.80845,0.8091,0.80668,0.80785,1508400000.0
2009-06-15 06:00:00,0.80775,0.80835,0.80667,0.80711,1508400000.0
2009-06-15 07:00:00,0.80708,0.8077,0.80321,0.80328,1508400000.0
2009-06-15 08:00:00,0.80323,0.80459,0.80152,0.8038,1508400000.0
2009-06-15 09:00:00,0.80383,0.80454,0.7998,0.80009,1508400000.0
2009-06-15 10:00:00,0.80011,0.80309,0.80001,0.80157,1508400000.0
2009-06-15 11:00:00,0.80152,0.8016,0.79882,0.8002,1508400000.0
2009-06-15 12:00:00,0.80021,0.80244,0.80013,0.8005,1508400000.0
2009-06-15 13:00:00,0.80051,0.80135,0.79875,0.80069,1508400000.0
2009-06-15 14:00:00,0.80069,0.80427,0.79979,0.8031,1508400000.0
2009-06-15 15:00:00,0.8032,0.80372,0.79832,0.79871,1508400000.0
2009-06-15 16:00:00,0.79872,0.79981,0.79425,0.79552,1508400000.0
2009-06-15 17:00:00,0.79549,0.79552,0.79107,0.79183,1508400000.0
2009-06-15 18:00:00,0.79179,0.79407,0.79036,0.79399,1508400000.0
2009-06-15 19:00:00,0.79325,0.79378,0.79081,0.79248,1483260000.0
2009-06-15 20:00:00,0.79247,0.79442,0.79164,0.79186,1508400000.0
2009-06-15 21:00:00,0.79186,0.79459,0.79185,0.79406,1483260000.0
2009-06-15 22:00:00,0.79406,0.79508,0.794,0.79491,1432980000.0
2009-06-15 23:00:00,0.79497,0.79535,0.79374,0.79448,1458120000.0
2009-06-16 00:00:00,0.79452,0.79468,0.79231,0.79354,1382700000.0
2009-06-16 01:00:00,0.79354,0.7953,0.79342,0.79442,1432980000.0
2009-06-16 02:00:00,0.79444,0.79511,0.79028,0.7909,1508400000.0
2009-06-16 03:00:00,0.79088,0.79156,0.78593,0.79085,1508400000.0
2009-06-16 04:00:00,0.79087,0.79227,0.79021,0.79101,1508400000.0
2009-06-16 05:00:00,0.79096,0.79131,0.78841,0.78996,1483260000.0
2009-06-16 06:00:00,0.78999,0.79131,0.78939,0.7904,1508400000.0
2009-06-16 07:00:00,0.79029,0.79371,0.78999,0.79274,1508400000.0
2009-06-16 08:00:00,0.79277,0.79478,0.79134,0.7945,1508400000.0
2009-06-16 09:00:00,0.79447,0.79692,0.79409,0.79574,1508400000.0
2009-06-16 10:00:00,0.79575,0.79823,0.79386,0.79808,1508400000.0
2009-06-16 11:00:00,0.79815,0.80132,0.79815,0.79833,1508400000.0
2009-06-16 12:00:00,0.79829,0.80029,0.79771,0.79931,1508400000.0
2009-06-16 13:00:00,0.7993,0.80371,0.79923,0.8029,1508400000.0
2009-06-16 14:00:00,0.80291,0.8067,0.80081,0.80275,1508400000.0
2009-06-16 15:00:00,0.80272,0.8046,0.79893,0.79909,1508400000.0
2009-06-16 16:00:00,0.79913,0.80046,0.798,0.80024,1508400000.0
2009-06-16 17:00:00,0.80022,0.80297,0.79888,0.79974,1508400000.0
2009-06-16 18:00:00,0.79972,0.80072,0.79556,0.79646,1508400000.0
2009-06-16 19:00:00,0.79643,0.79729,0.79477,0.79603,1508400000.0
2009-06-16 20:00:00,0.79603,0.79636,0.7939,0.79591,1508400000.0
2009-06-16 21:00:00,0.79592,0.79713,0.79382,0.79451,1508400000.0
2009-06-16 22:00:00,0.79452,0.79461,0.79316,0.79318,1483260000.0
2009-06-16 23:00:00,0.79315,0.79395,0.79199,0.79205,1432980000.0
2009-06-17 00:00:00,0.79203,0.79275,0.79165,0.79215,1483260000.0
2009-06-17 01:00:00,0.79218,0.79274,0.78767,0.78785,1508400000.0
2009-06-17 02:00:00,0.78788,0.7938,0.78746,0.79149,1508400000.0
2009-06-17 03:00:00,0.79154,0.79162,0.78897,0.79151,1508400000.0
2009-06-17 04:00:00,0.79151,0.79212,0.7901,0.79071,1508400000.0
2009-06-17 05:00:00,0.7907,0.79322,0.78979,0.79217,1483260000.0
2009-06-17 06:00:00,0.79217,0.79367,0.79203,0.79238,1508400000.0
2009-06-17 07:00:00,0.79248,0.79551,0.79166,0.79462,1508400000.0
2009-06-17 08:00:00,0.79465,0.79964,0.79458,0.79912,1508400000.0
2009-06-17 09:00:00,0.79907,0.79933,0.79614,0.79721,1508400000.0
2009-06-17 10:00:00,0.79723,0.79734,0.79247,0.79368,1508400000.0
2009-06-17 11:00:00,0.79365,0.79419,0.7905,0.79211,1508400000.0
2009-06-17 12:00:00,0.79215,0.79252,0.78883,0.78925,1508400000.0
2009-06-17 13:00:00,0.78921,0.7927,0.78754,0.78816,1508400000.0
2009-06-17 14:00:00,0.78815,0.79404,0.78801,0.79305,1508400000.0
2009-06-17 15:00:00,0.7931,0.79317,0.78874,0.78922,1508400000.0
2009-06-17 16:00:00,0.78918,0.79036,0.78495,0.78774,1508400000.0
2009-06-17 17:00:00,0.78773,0.79087,0.78689,0.78847,1508400000.0
2009-06-17 18:00:00,0.78846,0.79181,0.78835,0.79045,1508400000.0
2009-06-17 19:00:00,0.79045,0.79627,0.78974,0.79533,1508400000.0
2009-06-17 20:00:00,0.79535,0.79822,0.79357,0.79497,1508400000.0
2009-06-17 21:00:00,0.79499,0.79642,0.79322,0.79418,1508400000.0
2009-06-17 22:00:00,0.79417,0.79497,0.79318,0.79428,1508400000.0
2009-06-17 23:00:00,0.79428,0.7947,0.79212,0.79289,1432980000.0
2009-06-18 00:00:00,0.7929,0.79392,0.79244,0.79253,1307280000.0
2009-06-18 01:00:00,0.79254,0.79706,0.79249,0.79665,1483260000.0
2009-06-18 02:00:00,0.79663,0.79698,0.79454,0.79535,1508400000.0
2009-06-18 03:00:00,0.79537,0.79747,0.79449,0.79597,1508400000.0
2009-06-18 04:00:00,0.79598,0.79734,0.79519,0.79666,1508400000.0
2009-06-18 05:00:00,0.79665,0.7976,0.79525,0.79567,1508400000.0
2009-06-18 06:00:00,0.79568,0.79584,0.79124,0.79146,1483260000.0
2009-06-18 07:00:00,0.79151,0.79401,0.79121,0.79368,1508400000.0
2009-06-18 08:00:00,0.79365,0.79715,0.79365,0.79675,1508400000.0
2009-06-18 09:00:00,0.79671,0.8005,0.79539,0.7958,1508400000.0
2009-06-18 10:00:00,0.7958,0.7966,0.79216,0.79302,1508400000.0
2009-06-18 11:00:00,0.79303,0.79486,0.79246,0.79419,1508400000.0
2009-06-18 12:00:00,0.79421,0.79479,0.79226,0.7925,1508400000.0
2009-06-18 13:00:00,0.79253,0.79593,0.79249,0.79298,1508400000.0
2009-06-18 14:00:00,0.79297,0.79788,0.79278,0.79675,1508400000.0
2009-06-18 15:00:00,0.79677,0.79958,0.79478,0.79934,1508400000.0
2009-06-18 16:00:00,0.79915,0.80316,0.79915,0.80146,1508400000.0
2009-06-18 17:00:00,0.80151,0.80469,0.80151,0.80357,1508400000.0
2009-06-18 18:00:00,0.8036,0.80442,0.80203,0.8041,1508400000.0
2009-06-18 19:00:00,0.80402,0.80527,0.80066,0.80084,1508400000.0
2009-06-18 20:00:00,0.80075,0.80104,0.79727,0.80053,1508400000.0
2009-06-18 21:00:00,0.80056,0.80238,0.79855,0.79972,1508400000.0
2009-06-18 22:00:00,0.79968,0.80018,0.79809,0.79821,1432980000.0
2009-06-18 23:00:00,0.79821,0.80021,0.79781,0.79998,1382700000.0
2009-06-19 00:00:00,0.79996,0.80046,0.79905,0.80013,1357560000.0
2009-06-19 01:00:00,0.80011,0.80027,0.79875,0.79943,1508400000.0
2009-06-19 02:00:00,0.79945,0.80158,0.79845,0.80153,1508400000.0
2009-06-19 03:00:00,0.80155,0.80223,0.80049,0.80053,1508400000.0
2009-06-19 04:00:00,0.8005,0.80118,0.79892,0.7995,1508400000.0
2009-06-19 05:00:00,0.79954,0.80116,0.7992,0.80038,1508400000.0
2009-06-19 06:00:00,0.8006,0.80241,0.80045,0.80168,1508400000.0
2009-06-19 07:00:00,0.80171,0.80492,0.8012,0.80259,1508400000.0
2009-06-19 08:00:00,0.80258,0.8046,0.80194,0.8046,1508400000.0
2009-06-19 09:00:00,0.80462,0.8062,0.80374,0.80441,1508400000.0
2009-06-19 10:00:00,0.80439,0.8048,0.80202,0.80405,1508400000.0
2009-06-19 11:00:00,0.80402,0.80655,0.8038,0.80532,1508400000.0
2009-06-19 12:00:00,0.80534,0.80661,0.80387,0.80579,1508400000.0
2009-06-19 13:00:00,0.80573,0.8074,0.80533,0.80616,1508400000.0
2009-06-19 14:00:00,0.80617,0.80825,0.80522,0.80534,1508400000.0
2009-06-19 15:00:00,0.80535,0.80761,0.80485,0.80499,1508400000.0
2009-06-19 16:00:00,0.80503,0.80735,0.80351,0.80623,1508400000.0
2009-06-19 17:00:00,0.80624,0.81178,0.80592,0.81092,1508400000.0
2009-06-19 18:00:00,0.8109,0.8109,0.80607,0.80607,1508400000.0
2009-06-19 19:00:00,0.80604,0.80851,0.80575,0.80734,1508400000.0
2009-06-19 20:00:00,0.80733,0.80799,0.8054,0.80604,1508400000.0
2009-06-19 21:00:00,0.80608,0.80633,0.80493,0.80545,1508400000.0
2009-06-19 22:00:00,0.80544,0.80624,0.8042,0.80596,1432980000.0
2009-06-22 00:00:00,0.80473,0.80486,0.80194,0.80244,1357560000.0
2009-06-22 01:00:00,0.80243,0.80244,0.80061,0.80209,1483260000.0
2009-06-22 02:00:00,0.80211,0.80218,0.79989,0.79999,1508400000.0
2009-06-22 03:00:00,0.79997,0.80096,0.799,0.80001,1508400000.0
2009-06-22 04:00:00,0.80003,0.80184,0.79928,0.80079,1508400000.0
2009-06-22 05:00:00,0.80076,0.8012,0.80026,0.80055,1483260000.0
2009-06-22 06:00:00,0.80057,0.80264,0.79996,0.80182,1508400000.0
2009-06-22 07:00:00,0.80181,0.80219,0.80024,0.80126,1483260000.0
2009-06-22 08:00:00,0.80123,0.80137,0.79883,0.79953,1508400000.0
2009-06-22 09:00:00,0.79948,0.79996,0.7979,0.7987,1508400000.0
2009-06-22 10:00:00,0.79871,0.79902,0.79671,0.79765,1508400000.0
2009-06-22 11:00:00,0.79764,0.79853,0.79623,0.79741,1508400000.0
2009-06-22 12:00:00,0.7974,0.79742,0.79532,0.79536,1508400000.0
2009-06-22 13:00:00,0.79534,0.79562,0.7939,0.79544,1508400000.0
2009-06-22 14:00:00,0.79543,0.79604,0.79224,0.79286,1508400000.0
2009-06-22 15:00:00,0.79287,0.7932,0.79017,0.79095,1508400000.0
2009-06-22 16:00:00,0.79096,0.79483,0.79021,0.79239,1508400000.0
2009-06-22 17:00:00,0.79238,0.79238,0.78915,0.78937,1508400000.0
2009-06-22 18:00:00,0.78934,0.79054,0.78855,0.78995,1508400000.0
2009-06-22 19:00:00,0.78998,0.79066,0.78828,0.79058,1508400000.0
2009-06-22 20:00:00,0.79058,0.79116,0.78835,0.78837,1508400000.0
2009-06-22 21:00:00,0.78836,0.79038,0.7879,0.78796,1483260000.0
2009-06-22 22:00:00,0.78798,0.7881,0.785,0.78561,1508400000.0
2009-06-22 23:00:00,0.78561,0.78687,0.78501,0.7867,1382700000.0
2009-06-23 00:00:00,0.78672,0.78693,0.78398,0.78688,1458120000.0
2009-06-23 01:00:00,0.78689,0.78742,0.78092,0.78317,1508400000.0
2009-06-23 02:00:00,0.78315,0.78446,0.78275,0.78292,1508400000.0
2009-06-23 03:00:00,0.78293,0.78488,0.78209,0.78398,1508400000.0
2009-06-23 04:00:00,0.78397,0.7843,0.78144,0.78202,1508400000.0
2009-06-23 05:00:00,0.78204,0.78471,0.78156,0.78416,1483260000.0
2009-06-23 06:00:00,0.78422,0.78487,0.7832,0.78353,1508400000.0
2009-06-23 07:00:00,0.78358,0.78365,0.7802,0.78028,1483260000.0
2009-06-23 08:00:00,0.78024,0.78337,0.77889,0.78261,1508400000.0
2009-06-23 09:00:00,0.7826,0.78543,0.78238,0.78323,1508400000.0
2009-06-23 10:00:00,0.78326,0.78408,0.78102,0.78385,1508400000.0
2009-06-23 11:00:00,0.78382,0.78662,0.7836,0.78446,1508400000.0
2009-06-23 12:00:00,0.78446,0.78895,0.78408,0.78776,1508400000.0
2009-06-23 13:00:00,0.78764,0.78896,0.78615,0.78684,1508400000.0
2009-06-23 14:00:00,0.7868,0.79195,0.78666,0.79066,1508400000.0
2009-06-23 15:00:00,0.79063,0.79203,0.78949,0.79118,1508400000.0
2009-06-23 16:00:00,0.79156,0.79205,0.7853,0.78772,1508400000.0
2009-06-23 17:00:00,0.78767,0.7903,0.78525,0.78979,1508400000.0
2009-06-23 18:00:00,0.78982,0.7962,0.78982,0.79573,1508400000.0
2009-06-23 19:00:00,0.79574,0.79784,0.79301,0.79319,1508400000.0
2009-06-23 20:00:00,0.79312,0.79698,0.79284,0.79494,1508400000.0
2009-06-23 21:00:00,0.7949,0.79603,0.7943,0.79483,1508400000.0
2009-06-23 22:00:00,0.79482,0.79482,0.79355,0.79371,1432980000.0
2009-06-23 23:00:00,0.79368,0.79496,0.7931,0.7941,1257000000.0
2009-06-24 00:00:00,0.794,0.79406,0.79235,0.79292,1332420000.0
2009-06-24 01:00:00,0.79297,0.79429,0.79162,0.79411,1483260000.0
2009-06-24 02:00:00,0.79412,0.7959,0.79366,0.79489,1508400000.0
2009-06-24 03:00:00,0.79487,0.79487,0.79301,0.79398,1508400000.0
2009-06-24 04:00:00,0.79396,0.79515,0.79362,0.79449,1508400000.0
2009-06-24 05:00:00,0.79451,0.79577,0.79432,0.79544,1508400000.0
2009-06-24 06:00:00,0.79544,0.79676,0.79501,0.796,1508400000.0
2009-06-24 07:00:00,0.79595,0.79649,0.79505,0.79583,1508400000.0
2009-06-24 08:00:00,0.79588,0.79959,0.79493,0.79941,1508400000.0
2009-06-24 09:00:00,0.79937,0.79973,0.79744,0.79914,1508400000.0
2009-06-24 10:00:00,0.79916,0.80161,0.79882,0.79952,1508400000.0
2009-06-24 11:00:00,0.7995,0.8018,0.79827,0.80028,1508400000.0
2009-06-24 12:00:00,0.80029,0.80138,0.79885,0.79995,1508400000.0
2009-06-24 13:00:00,0.80008,0.8017,0.79697,0.79803,1508400000.0
2009-06-24 14:00:00,0.79805,0.80525,0.79782,0.80509,1508400000.0
2009-06-24 15:00:00,0.80508,0.80508,0.80163,0.80282,1508400000.0
2009-06-24 16:00:00,0.80277,0.80495,0.80102,0.80418,1508400000.0
2009-06-24 17:00:00,0.80421,0.80543,0.80212,0.80262,1508400000.0
2009-06-24 18:00:00,0.80263,0.80314,0.79912,0.80018,1508400000.0
2009-06-24 19:00:00,0.80015,0.80133,0.79984,0.80115,1508400000.0
2009-06-24 20:00:00,0.80111,0.8031,0.79329,0.79572,1508400000.0
2009-06-24 21:00:00,0.79577,0.79761,0.79278,0.79663,1508400000.0
2009-06-24 22:00:00,0.79658,0.79719,0.79517,0.79658,1458120000.0
2009-06-24 23:00:00,0.79658,0.79672,0.79574,0.79635,1332420000.0
2009-06-25 00:00:00,0.79626,0.79798,0.79589,0.79733,1483260000.0
2009-06-25 01:00:00,0.79729,0.79754,0.79615,0.79677,1458120000.0
2009-06-25 02:00:00,0.79682,0.80058,0.7967,0.79956,1508400000.0
2009-06-25 03:00:00,0.79954,0.80039,0.79855,0.80012,1508400000.0
2009-06-25 04:00:00,0.80011,0.80018,0.79823,0.79898,1508400000.0
2009-06-25 05:00:00,0.79899,0.79965,0.79857,0.7996,1483260000.0
2009-06-25 06:00:00,0.79962,0.80131,0.79952,0.80074,1483260000.0
2009-06-25 07:00:00,0.80069,0.80116,0.79874,0.79948,1508400000.0
2009-06-25 08:00:00,0.79948,0.80107,0.79871,0.80038,1508400000.0
2009-06-25 09:00:00,0.80036,0.80043,0.79682,0.79882,1508400000.0
2009-06-25 10:00:00,0.79884,0.80035,0.79817,0.79835,1508400000.0
2009-06-25 11:00:00,0.79832,0.79933,0.79705,0.79734,1508400000.0
2009-06-25 12:00:00,0.79737,0.79811,0.79436,0.79496,1508400000.0
2009-06-25 13:00:00,0.79493,0.7979,0.79361,0.79632,1508400000.0
2009-06-25 14:00:00,0.79631,0.7977,0.7933,0.79418,1508400000.0
2009-06-25 15:00:00,0.79419,0.79898,0.79375,0.79837,1508400000.0
2009-06-25 16:00:00,0.79836,0.8004,0.79506,0.79581,1508400000.0
2009-06-25 17:00:00,0.79582,0.799,0.79504,0.79882,1508400000.0
2009-06-25 18:00:00,0.79883,0.79978,0.79714,0.79751,1508400000.0
2009-06-25 19:00:00,0.79751,0.80372,0.79728,0.80171,1508400000.0
2009-06-25 20:00:00,0.80165,0.80195,0.7998,0.80163,1508400000.0
2009-06-25 21:00:00,0.80163,0.80255,0.80045,0.80183,1483260000.0
2009-06-25 22:00:00,0.80183,0.80271,0.80115,0.8024,1432980000.0
2009-06-25 23:00:00,0.80235,0.80418,0.80225,0.80383,1382700000.0
2009-06-26 00:00:00,0.80382,0.80383,0.80238,0.80329,1508400000.0
2009-06-26 01:00:00,0.80326,0.80447,0.80304,0.8042,1508400000.0
2009-06-26 02:00:00,0.80422,0.80664,0.80422,0.80543,1508400000.0
2009-06-26 03:00:00,0.80539,0.80735,0.80532,0.8066,1483260000.0
2009-06-26 04:00:00,0.80657,0.80731,0.80537,0.80566,1508400000.0
2009-06-26 05:00:00,0.8057,0.80648,0.80553,0.8061,1508400000.0
2009-06-26 06:00:00,0.80618,0.80727,0.80577,0.80727,1508400000.0
2009-06-26 07:00:00,0.8073,0.8073,0.80386,0.80455,1508400000.0
2009-06-26 08:00:00,0.80458,0.80568,0.80292,0.80385,1508400000.0
2009-06-26 09:00:00,0.80386,0.80717,0.80382,0.80515,1508400000.0
2009-06-26 10:00:00,0.80518,0.80561,0.80349,0.80451,1508400000.0
2009-06-26 11:00:00,0.8045,0.80634,0.80338,0.80567,1508400000.0
2009-06-26 12:00:00,0.80569,0.80678,0.80457,0.80523,1508400000.0
2009-06-26 13:00:00,0.80522,0.80687,0.80502,0.80623,1508400000.0
2009-06-26 14:00:00,0.80627,0.80815,0.80488,0.80542,1508400000.0
2009-06-26 15:00:00,0.80541,0.80742,0.80449,0.80493,1508400000.0
2009-06-26 16:00:00,0.80492,0.80708,0.80404,0.80688,1508400000.0
2009-06-26 17:00:00,0.80691,0.80692,0.80403,0.80518,1508400000.0
2009-06-26 18:00:00,0.80517,0.80846,0.80513,0.80755,1508400000.0
2009-06-26 19:00:00,0.80756,0.80864,0.80591,0.80641,1508400000.0
2009-06-26 20:00:00,0.80645,0.80789,0.80598,0.80785,1508400000.0
2009-06-26 21:00:00,0.80786,0.80791,0.80631,0.80682,1508400000.0
2009-06-26 22:00:00,0.80668,0.80777,0.80547,0.80766,1483260000.0
2009-06-29 00:00:00,0.80628,0.8071,0.80515,0.80592,1156440000.0
2009-06-29 01:00:00,0.80591,0.80775,0.80512,0.80685,1432980000.0
2009-06-29 02:00:00,0.80682,0.80723,0.80338,0.8037,1483260000.0
2009-06-29 03:00:00,0.80371,0.80391,0.80118,0.80192,1483260000.0
2009-06-29 04:00:00,0.80193,0.80275,0.80092,0.8014,1483260000.0
2009-06-29 05:00:00,0.80138,0.80277,0.80124,0.8022,1332420000.0
2009-06-29 06:00:00,0.80223,0.80327,0.80174,0.80174,1508400000.0
2009-06-29 07:00:00,0.8017,0.8017,0.8001,0.80045,1508400000.0
2009-06-29 08:00:00,0.80044,0.8008,0.79832,0.80076,1508400000.0
2009-06-29 09:00:00,0.80073,0.80324,0.79975,0.80236,1508400000.0
2009-06-29 10:00:00,0.80234,0.80346,0.80127,0.80207,1508400000.0
2009-06-29 11:00:00,0.80205,0.80293,0.80094,0.80284,1508400000.0
2009-06-29 12:00:00,0.80282,0.80521,0.80274,0.80497,1508400000.0
2009-06-29 13:00:00,0.805,0.80636,0.80445,0.80588,1508400000.0
2009-06-29 14:00:00,0.80585,0.80702,0.80508,0.80534,1508400000.0
2009-06-29 15:00:00,0.80532,0.80537,0.80278,0.80363,1508400000.0
2009-06-29 16:00:00,0.8036,0.80666,0.80352,0.80422,1508400000.0
2009-06-29 17:00:00,0.80424,0.80647,0.80412,0.80633,1508400000.0
2009-06-29 18:00:00,0.80633,0.80748,0.8056,0.80635,1508400000.0
2009-06-29 19:00:00,0.8064,0.80958,0.80635,0.80923,1508400000.0
2009-06-29 20:00:00,0.80918,0.8094,0.80769,0.8081,1508400000.0
2009-06-29 21:00:00,0.80812,0.80892,0.80754,0.80794,1508400000.0
2009-06-29 22:00:00,0.80798,0.8083,0.8077,0.80814,1407840000.0
2009-06-29 23:00:00,0.80815,0.8086,0.80641,0.80729,1332420000.0
2009-06-30 00:00:00,0.80727,0.81017,0.80709,0.81012,1407840000.0
2009-06-30 01:00:00,0.81009,0.81121,0.80921,0.80961,1508400000.0
2009-06-30 02:00:00,0.80964,0.81126,0.80942,0.81059,1508400000.0
2009-06-30 03:00:00,0.8106,0.8115,0.81031,0.81073,1508400000.0
2009-06-30 04:00:00,0.81074,0.81218,0.81024,0.81137,1508400000.0
2009-06-30 05:00:00,0.81141,0.81193,0.81042,0.81091,1508400000.0
2009-06-30 06:00:00,0.81095,0.8115,0.80805,0.80818,1483260000.0
2009-06-30 07:00:00,0.80818,0.81187,0.80776,0.81127,1508400000.0
2009-06-30 08:00:00,0.81128,0.81458,0.81124,0.81281,1508400000.0
2009-06-30 09:00:00,0.81284,0.81338,0.81166,0.81192,1508400000.0
2009-06-30 10:00:00,0.8119,0.81341,0.81106,0.81331,1508400000.0
2009-06-30 11:00:00,0.81325,0.81433,0.81215,0.81277,1508400000.0
2009-06-30 12:00:00,0.81275,0.81411,0.81218,0.81278,1508400000.0
2009-06-30 13:00:00,0.8128,0.81507,0.8125,0.81458,1508400000.0
2009-06-30 14:00:00,0.81452,0.81547,0.81201,0.81201,1508400000.0
2009-06-30 15:00:00,0.81202,0.81232,0.80972,0.8107,1508400000.0
2009-06-30 16:00:00,0.81104,0.81104,0.80389,0.80858,1508400000.0
2009-06-30 17:00:00,0.80856,0.80859,0.80479,0.80529,1508400000.0
2009-06-30 18:00:00,0.80532,0.80764,0.80511,0.8074,1508400000.0
2009-06-30 19:00:00,0.80737,0.80747,0.8058,0.80606,1508400000.0
2009-06-30 20:00:00,0.806,0.80778,0.80509,0.80728,1508400000.0
2009-06-30 21:00:00,0.80725,0.8076,0.80539,0.80566,1483260000.0
2009-06-30 22:00:00,0.80563,0.80665,0.80494,0.80626,1432980000.0
2009-06-30 23:00:00,0.80626,0.80707,0.80527,0.80535,1307280000.0
2009-07-01 00:00:00,0.8052,0.8058,0.80504,0.8058,1432980000.0
2009-07-01 01:00:00,0.80574,0.80718,0.80523,0.80665,1483260000.0
2009-07-01 02:00:00,0.80667,0.80763,0.80595,0.80612,1483260000.0
2009-07-01 03:00:00,0.80613,0.80707,0.80348,0.80421,1508400000.0
2009-07-01 04:00:00,0.80418,0.8057,0.80399,0.80564,1508400000.0
2009-07-01 05:00:00,0.80565,0.80656,0.80484,0.80594,1508400000.0
2009-07-01 06:00:00,0.80593,0.80637,0.80548,0.80559,1458120000.0
2009-07-01 07:00:00,0.80567,0.8059,0.80236,0.80328,1508400000.0
2009-07-01 08:00:00,0.80329,0.80616,0.80271,0.80613,1508400000.0
2009-07-01 09:00:00,0.80614,0.80766,0.80614,0.80727,1508400000.0
2009-07-01 10:00:00,0.80729,0.8075,0.80532,0.80674,1508400000.0
2009-07-01 11:00:00,0.8067,0.8071,0.8052,0.80596,1508400000.0
2009-07-01 12:00:00,0.80602,0.80655,0.8054,0.80548,1508400000.0
2009-07-01 13:00:00,0.8055,0.8057,0.80375,0.80436,1508400000.0
2009-07-01 14:00:00,0.80437,0.80961,0.80433,0.80896,1508400000.0
2009-07-01 15:00:00,0.80897,0.81079,0.80726,0.80993,1508400000.0
2009-07-01 16:00:00,0.8101,0.81069,0.80761,0.80783,1508400000.0
2009-07-01 17:00:00,0.80784,0.80976,0.80638,0.80969,1508400000.0
2009-07-01 18:00:00,0.8098,0.81063,0.80816,0.80816,1508400000.0
2009-07-01 19:00:00,0.80822,0.81,0.80807,0.80954,1508400000.0
2009-07-01 20:00:00,0.80947,0.80962,0.80806,0.80917,1508400000.0
2009-07-01 21:00:00,0.80915,0.80945,0.80676,0.80692,1508400000.0
2009-07-01 22:00:00,0.80691,0.80943,0.80653,0.80833,1508400000.0
2009-07-01 23:00:00,0.80829,0.80981,0.80732,0.80916,1382700000.0
2009-07-02 00:00:00,0.80912,0.80944,0.80803,0.80869,1458120000.0
2009-07-02 01:00:00,0.80871,0.80897,0.8079,0.80892,1407840000.0
2009-07-02 02:00:00,0.80882,0.80931,0.80667,0.80695,1483260000.0
2009-07-02 03:00:00,0.80697,0.80772,0.80556,0.80657,1508400000.0
2009-07-02 04:00:00,0.80657,0.8076,0.80518,0.80605,1508400000.0
2009-07-02 05:00:00,0.80602,0.80616,0.80484,0.80519,1508400000.0
2009-07-02 06:00:00,0.80519,0.80545,0.80325,0.80349,1483260000.0
2009-07-02 07:00:00,0.80347,0.80467,0.80331,0.80394,1508400000.0
2009-07-02 08:00:00,0.8039,0.80533,0.80264,0.80275,1508400000.0
2009-07-02 09:00:00,0.80277,0.80312,0.8008,0.80186,1508400000.0
2009-07-02 10:00:00,0.80185,0.80396,0.80177,0.80371,1508400000.0
2009-07-02 11:00:00,0.80375,0.80481,0.80312,0.80361,1508400000.0
2009-07-02 12:00:00,0.80354,0.80376,0.80148,0.80159,1508400000.0
2009-07-02 13:00:00,0.8016,0.80315,0.80129,0.80219,1508400000.0
2009-07-02 14:00:00,0.80224,0.80276,0.79692,0.79886,1508400000.0
2009-07-02 15:00:00,0.79884,0.79919,0.79385,0.79571,1508400000.0
2009-07-02 16:00:00,0.79568,0.79687,0.79423,0.79509,1508400000.0
2009-07-02 17:00:00,0.79515,0.79652,0.79373,0.79472,1508400000.0
2009-07-02 18:00:00,0.79473,0.79604,0.79394,0.79478,1508400000.0
2009-07-02 19:00:00,0.7948,0.79527,0.7935,0.79481,1508400000.0
2009-07-02 20:00:00,0.79477,0.79598,0.79417,0.79543,1508400000.0
2009-07-02 21:00:00,0.7954,0.79581,0.79355,0.79445,1508400000.0
2009-07-02 22:00:00,0.79445,0.79545,0.79348,0.79366,1432980000.0
2009-07-02 23:00:00,0.79363,0.79378,0.79019,0.79123,1483260000.0
2009-07-03 00:00:00,0.79125,0.79277,0.79079,0.79243,1458120000.0
2009-07-03 01:00:00,0.79249,0.79306,0.79183,0.79277,1382700000.0
2009-07-03 02:00:00,0.79275,0.79442,0.79205,0.79376,1508400000.0
2009-07-03 03:00:00,0.79374,0.79648,0.79349,0.7962,1508400000.0
2009-07-03 04:00:00,0.79615,0.79672,0.79592,0.79632,1508400000.0
2009-07-03 05:00:00,0.79633,0.7966,0.79568,0.79604,1508400000.0
2009-07-03 06:00:00,0.79603,0.79664,0.79566,0.79623,1508400000.0
2009-07-03 07:00:00,0.7963,0.79737,0.79593,0.79691,1508400000.0
2009-07-03 08:00:00,0.79694,0.8006,0.79694,0.80031,1508400000.0
2009-07-03 09:00:00,0.80025,0.80038,0.79735,0.79739,1508400000.0
2009-07-03 10:00:00,0.79741,0.79906,0.79686,0.79862,1508400000.0
2009-07-03 11:00:00,0.79857,0.79963,0.79762,0.79788,1508400000.0
2009-07-03 12:00:00,0.79787,0.79824,0.79476,0.79654,1508400000.0
2009-07-03 13:00:00,0.79652,0.79928,0.79628,0.79809,1508400000.0
2009-07-03 14:00:00,0.79812,0.79896,0.79797,0.7982,1508400000.0
2009-07-03 15:00:00,0.79835,0.79942,0.79792,0.79938,1483260000.0
2009-07-03 16:00:00,0.7994,0.79967,0.79872,0.79931,1508400000.0
2009-07-03 17:00:00,0.79929,0.7995,0.79797,0.7982,1483260000.0
2009-07-03 18:00:00,0.79819,0.79868,0.7969,0.7971,1458120000.0
2009-07-03 19:00:00,0.79715,0.79801,0.79697,0.79722,1307280000.0
2009-07-03 20:00:00,0.79704,0.79781,0.79696,0.7974,930180000.0
2009-07-03 21:00:00,0.79741,0.79865,0.7963,0.79739,1181580000.0
2009-07-03 22:00:00,0.79746,0.79791,0.79593,0.79658,1156440000.0
2009-07-07 00:00:00,0.79587,0.79632,0.7951,0.7959,1458120000.0
2009-07-07 01:00:00,0.79588,0.79774,0.7946,0.7973,1483260000.0
2009-07-07 02:00:00,0.79732,0.79748,0.79596,0.79614,1508400000.0
2009-07-07 03:00:00,0.79611,0.79641,0.79417,0.7947,1508400000.0
2009-07-07 04:00:00,0.79466,0.7964,0.79447,0.79582,1508400000.0
2009-07-07 05:00:00,0.79585,0.7975,0.79546,0.79718,1508400000.0
2009-07-07 06:00:00,0.79717,0.79871,0.79453,0.79824,1508400000.0
2009-07-07 07:00:00,0.79827,0.79917,0.79619,0.79647,1508400000.0
2009-07-07 08:00:00,0.79649,0.79756,0.79406,0.79608,1508400000.0
2009-07-07 09:00:00,0.79612,0.79613,0.79344,0.79531,1508400000.0
2009-07-07 10:00:00,0.79529,0.79842,0.79404,0.79829,1508400000.0
2009-07-07 11:00:00,0.79827,0.79851,0.79697,0.79793,1508400000.0
2009-07-07 12:00:00,0.79795,0.79994,0.79732,0.7997,1508400000.0
2009-07-07 13:00:00,0.79973,0.80378,0.79968,0.80181,1508400000.0
2009-07-07 14:00:00,0.80178,0.80321,0.80108,0.80134,1508400000.0
2009-07-07 15:00:00,0.8013,0.8015,0.79803,0.79886,1508400000.0
2009-07-07 16:00:00,0.79884,0.79965,0.79744,0.79926,1508400000.0
2009-07-07 17:00:00,0.79926,0.79975,0.79536,0.79614,1508400000.0
2009-07-07 18:00:00,0.79612,0.79631,0.79299,0.79467,1508400000.0
2009-07-07 19:00:00,0.79466,0.79699,0.79384,0.79497,1508400000.0
2009-07-07 20:00:00,0.79495,0.79516,0.79146,0.79147,1508400000.0
2009-07-07 21:00:00,0.79148,0.79172,0.78893,0.78921,1508400000.0
2009-07-07 22:00:00,0.78921,0.79031,0.78834,0.78898,1483260000.0
2009-07-07 23:00:00,0.78897,0.78966,0.78869,0.78925,1483260000.0
2009-07-08 00:00:00,0.78924,0.78929,0.7874,0.78831,1508400000.0
2009-07-08 01:00:00,0.78825,0.7886,0.78547,0.78664,1483260000.0
2009-07-08 02:00:00,0.78663,0.78765,0.78523,0.7865,1508400000.0
2009-07-08 03:00:00,0.7864,0.7866,0.78535,0.78569,1508400000.0
2009-07-08 04:00:00,0.78557,0.78725,0.78501,0.78678,1483260000.0
2009-07-08 05:00:00,0.78666,0.78725,0.78541,0.78553,1508400000.0
2009-07-08 06:00:00,0.78552,0.7878,0.78513,0.7866,1508400000.0
2009-07-08 07:00:00,0.78668,0.78723,0.78525,0.78679,1508400000.0
2009-07-08 08:00:00,0.78681,0.78695,0.78257,0.78626,1508400000.0
2009-07-08 09:00:00,0.78624,0.78892,0.78448,0.78467,1508400000.0
2009-07-08 10:00:00,0.78467,0.78671,0.78379,0.78563,1508400000.0
2009-07-08 11:00:00,0.78564,0.78777,0.78549,0.78723,1508400000.0
2009-07-08 12:00:00,0.78725,0.7881,0.78553,0.78638,1508400000.0
2009-07-08 13:00:00,0.78639,0.78726,0.78446,0.78446,1508400000.0
2009-07-08 14:00:00,0.78439,0.78527,0.78306,0.78527,1508400000.0
2009-07-08 15:00:00,0.78522,0.78872,0.78518,0.78643,1508400000.0
2009-07-08 16:00:00,0.78644,0.78901,0.78497,0.78526,1508400000.0
2009-07-08 17:00:00,0.78526,0.78568,0.77671,0.7778,1508400000.0
2009-07-08 18:00:00,0.7778,0.7779,0.77243,0.77447,1508400000.0
2009-07-08 19:00:00,0.77444,0.77782,0.77388,0.7741,1508400000.0
2009-07-08 20:00:00,0.77409,0.77501,0.77222,0.77372,1508400000.0
2009-07-08 21:00:00,0.77385,0.77868,0.77362,0.77715,1508400000.0
2009-07-08 22:00:00,0.77718,0.78026,0.77648,0.77836,1508400000.0
2009-07-08 23:00:00,0.77836,0.77957,0.777,0.77957,1432980000.0
2009-07-09 00:00:00,0.77957,0.78019,0.77662,0.77662,1508400000.0
2009-07-09 01:00:00,0.77664,0.77794,0.77532,0.77723,1508400000.0
2009-07-09 02:00:00,0.77721,0.7807,0.77669,0.77891,1508400000.0
2009-07-09 03:00:00,0.7789,0.78199,0.77855,0.7812,1508400000.0
2009-07-09 04:00:00,0.78119,0.78122,0.77982,0.78073,1508400000.0
2009-07-09 05:00:00,0.78075,0.78121,0.77957,0.78067,1508400000.0
2009-07-09 06:00:00,0.78069,0.7819,0.78033,0.78148,1508400000.0
2009-07-09 07:00:00,0.78151,0.78209,0.77783,0.7789,1508400000.0
2009-07-09 08:00:00,0.77878,0.78261,0.77858,0.78238,1508400000.0
2009-07-09 09:00:00,0.78241,0.78394,0.78051,0.7838,1508400000.0
2009-07-09 10:00:00,0.78379,0.78481,0.78256,0.78434,1508400000.0
2009-07-09 11:00:00,0.78433,0.78591,0.78415,0.78552,1508400000.0
2009-07-09 12:00:00,0.78554,0.78584,0.7827,0.7827,1508400000.0
2009-07-09 13:00:00,0.78279,0.78494,0.78187,0.78401,1508400000.0
2009-07-09 14:00:00,0.784,0.78609,0.78364,0.78517,1508400000.0
2009-07-09 15:00:00,0.78518,0.78518,0.78042,0.78246,1508400000.0
2009-07-09 16:00:00,0.78245,0.78417,0.78031,0.78193,1508400000.0
2009-07-09 17:00:00,0.78191,0.78495,0.77985,0.78325,1508400000.0
2009-07-09 18:00:00,0.78316,0.78562,0.782,0.78559,1508400000.0
2009-07-09 19:00:00,0.78564,0.78577,0.78368,0.78403,1508400000.0
2009-07-09 20:00:00,0.784,0.78571,0.7834,0.78426,1508400000.0
2009-07-09 21:00:00,0.78424,0.7843,0.7827,0.7828,1508400000.0
2009-07-09 22:00:00,0.7829,0.7832,0.78207,0.78263,1432980000.0
2009-07-09 23:00:00,0.78267,0.7836,0.7825,0.78341,1231860000.0
2009-07-10 00:00:00,0.78339,0.78463,0.78336,0.7845,1332420000.0
2009-07-10 01:00:00,0.78449,0.78481,0.78399,0.78437,1432980000.0
2009-07-10 02:00:00,0.78434,0.78438,0.78276,0.78359,1508400000.0
2009-07-10 03:00:00,0.78363,0.78366,0.78159,0.78212,1508400000.0
2009-07-10 04:00:00,0.78211,0.78249,0.78048,0.78108,1508400000.0
2009-07-10 05:00:00,0.78111,0.78258,0.78111,0.78154,1508400000.0
2009-07-10 06:00:00,0.78156,0.78328,0.78156,0.78255,1508400000.0
2009-07-10 07:00:00,0.78254,0.78267,0.78048,0.78147,1508400000.0
2009-07-10 08:00:00,0.78144,0.78193,0.77859,0.77926,1508400000.0
2009-07-10 09:00:00,0.77927,0.78056,0.77768,0.77855,1508400000.0
2009-07-10 10:00:00,0.77854,0.7798,0.77572,0.77679,1508400000.0
2009-07-10 11:00:00,0.77676,0.77773,0.77487,0.77596,1508400000.0
2009-07-10 12:00:00,0.77597,0.77635,0.77448,0.77617,1508400000.0
2009-07-10 13:00:00,0.77619,0.777,0.77501,0.77555,1508400000.0
2009-07-10 14:00:00,0.7755,0.77719,0.77395,0.77649,1508400000.0
2009-07-10 15:00:00,0.77654,0.7782,0.77509,0.77655,1508400000.0
2009-07-10 16:00:00,0.77657,0.77917,0.77533,0.77702,1508400000.0
2009-07-10 17:00:00,0.777,0.777,0.77384,0.77493,1508400000.0
2009-07-10 18:00:00,0.77492,0.77713,0.77462,0.77694,1508400000.0
2009-07-10 19:00:00,0.77692,0.7803,0.77671,0.77897,1508400000.0
2009-07-10 20:00:00,0.77893,0.779,0.77721,0.77722,1508400000.0
2009-07-10 21:00:00,0.77722,0.77953,0.77721,0.77853,1508400000.0
2009-07-10 22:00:00,0.77849,0.77931,0.77768,0.77853,1483260000.0
2009-07-13 00:00:00,0.7789,0.78058,0.77856,0.7804,1483260000.0
2009-07-13 01:00:00,0.78036,0.78082,0.7792,0.78072,1432980000.0
2009-07-13 02:00:00,0.7807,0.7822,0.77962,0.78174,1483260000.0
2009-07-13 03:00:00,0.78175,0.78181,0.77915,0.7794,1508400000.0
2009-07-13 04:00:00,0.77942,0.77958,0.77727,0.77771,1508400000.0
2009-07-13 05:00:00,0.77779,0.77873,0.77654,0.777,1508400000.0
2009-07-13 06:00:00,0.77698,0.77768,0.77476,0.77501,1508400000.0
2009-07-13 07:00:00,0.77503,0.77659,0.77354,0.77451,1508400000.0
2009-07-13 08:00:00,0.77449,0.7751,0.77109,0.77312,1508400000.0
2009-07-13 09:00:00,0.77317,0.77404,0.77234,0.77389,1508400000.0
2009-07-13 10:00:00,0.77392,0.77564,0.77233,0.77237,1508400000.0
2009-07-13 11:00:00,0.77239,0.77354,0.77026,0.77178,1508400000.0
2009-07-13 12:00:00,0.77182,0.77516,0.77084,0.77417,1508400000.0
2009-07-13 13:00:00,0.77411,0.77616,0.77239,0.7742,1508400000.0
2009-07-13 14:00:00,0.77423,0.7778,0.7742,0.77681,1508400000.0
2009-07-13 15:00:00,0.77682,0.77736,0.77352,0.7737,1508400000.0
2009-07-13 16:00:00,0.77371,0.7774,0.77318,0.77697,1508400000.0
2009-07-13 17:00:00,0.77698,0.78081,0.77568,0.7804,1508400000.0
2009-07-13 18:00:00,0.78039,0.78124,0.77899,0.7799,1508400000.0
2009-07-13 19:00:00,0.77987,0.78186,0.77983,0.7809,1508400000.0
2009-07-13 20:00:00,0.78085,0.78194,0.78032,0.78097,1508400000.0
2009-07-13 21:00:00,0.78098,0.78318,0.78098,0.78314,1508400000.0
2009-07-13 22:00:00,0.7832,0.78342,0.78228,0.78297,1483260000.0
2009-07-13 23:00:00,0.78299,0.78422,0.78213,0.78405,1382700000.0
2009-07-14 00:00:00,0.784,0.78444,0.78327,0.78391,1432980000.0
2009-07-14 01:00:00,0.78392,0.78413,0.7829,0.78363,1508400000.0
2009-07-14 02:00:00,0.78365,0.78426,0.78224,0.78262,1508400000.0
2009-07-14 03:00:00,0.78261,0.78344,0.7812,0.78336,1508400000.0
2009-07-14 04:00:00,0.78337,0.7841,0.78245,0.78305,1508400000.0
2009-07-14 05:00:00,0.78302,0.78535,0.78293,0.78497,1508400000.0
2009-07-14 06:00:00,0.78493,0.7856,0.7844,0.7852,1508400000.0
2009-07-14 07:00:00,0.7852,0.78546,0.78422,0.78522,1483260000.0
2009-07-14 08:00:00,0.78524,0.78738,0.78468,0.78491,1508400000.0
2009-07-14 09:00:00,0.78492,0.78748,0.78414,0.78683,1508400000.0
2009-07-14 10:00:00,0.78688,0.78868,0.78645,0.78797,1508400000.0
2009-07-14 11:00:00,0.78775,0.78838,0.78583,0.7878,1508400000.0
2009-07-14 12:00:00,0.78785,0.78839,0.78697,0.78762,1508400000.0
2009-07-14 13:00:00,0.78756,0.79161,0.78747,0.79105,1508400000.0
2009-07-14 14:00:00,0.79102,0.79187,0.78719,0.78719,1508400000.0
2009-07-14 15:00:00,0.78722,0.79136,0.7857,0.78905,1508400000.0
2009-07-14 16:00:00,0.7891,0.79046,0.78577,0.7871,1508400000.0
2009-07-14 17:00:00,0.78708,0.79085,0.78637,0.79003,1508400000.0
2009-07-14 18:00:00,0.79014,0.791,0.78767,0.78905,1508400000.0
2009-07-14 19:00:00,0.7891,0.78986,0.7863,0.78635,1508400000.0
2009-07-14 20:00:00,0.7864,0.78865,0.78555,0.78856,1508400000.0
2009-07-14 21:00:00,0.78868,0.7896,0.78798,0.7896,1508400000.0
2009-07-14 22:00:00,0.78935,0.79365,0.7887,0.7928,1483260000.0
2009-07-14 23:00:00,0.79265,0.79468,0.79245,0.7944,1432980000.0
2009-07-15 00:00:00,0.7945,0.7945,0.7932,0.79369,1483260000.0
2009-07-15 01:00:00,0.79364,0.79465,0.7927,0.79445,1483260000.0
2009-07-15 02:00:00,0.79443,0.7945,0.79345,0.79415,1508400000.0
2009-07-15 03:00:00,0.79405,0.79435,0.7923,0.7941,1508400000.0
2009-07-15 04:00:00,0.79412,0.79445,0.79295,0.7932,1483260000.0
2009-07-15 05:00:00,0.79324,0.79458,0.79305,0.79397,1508400000.0
2009-07-15 06:00:00,0.79394,0.79432,0.79342,0.79414,1458120000.0
2009-07-15 07:00:00,0.79415,0.7948,0.79304,0.79451,1508400000.0
2009-07-15 08:00:00,0.7945,0.7971,0.79444,0.79644,1508400000.0
2009-07-15 09:00:00,0.79643,0.79695,0.79565,0.79621,1508400000.0
2009-07-15 10:00:00,0.79623,0.79875,0.79591,0.79787,1508400000.0
2009-07-15 11:00:00,0.79788,0.79923,0.7976,0.7981,1508400000.0
2009-07-15 12:00:00,0.7981,0.79946,0.79785,0.7991,1508400000.0
2009-07-15 13:00:00,0.79911,0.80171,0.7988,0.80143,1508400000.0
2009-07-15 14:00:00,0.80144,0.8035,0.80126,0.80178,1508400000.0
2009-07-15 15:00:00,0.80177,0.80349,0.80094,0.803,1508400000.0
2009-07-15 16:00:00,0.80301,0.80344,0.80042,0.80154,1508400000.0
2009-07-15 17:00:00,0.80155,0.80551,0.80138,0.80398,1508400000.0
2009-07-15 18:00:00,0.80394,0.80497,0.80259,0.80278,1508400000.0
2009-07-15 19:00:00,0.80276,0.80428,0.80161,0.80356,1508400000.0
2009-07-15 20:00:00,0.8035,0.80492,0.80238,0.80492,1508400000.0
2009-07-15 21:00:00,0.80493,0.80494,0.80271,0.8033,1508400000.0
2009-07-15 22:00:00,0.80329,0.80375,0.80219,0.8029,1432980000.0
2009-07-15 23:00:00,0.80291,0.8045,0.80187,0.80303,1432980000.0
2009-07-16 00:00:00,0.8031,0.80317,0.801,0.80246,1508400000.0
2009-07-16 01:00:00,0.80242,0.80266,0.80065,0.80158,1483260000.0
2009-07-16 02:00:00,0.80153,0.80286,0.80047,0.80141,1508400000.0
2009-07-16 03:00:00,0.80139,0.80139,0.79933,0.80072,1508400000.0
2009-07-16 04:00:00,0.80071,0.80126,0.79884,0.79924,1508400000.0
2009-07-16 05:00:00,0.79923,0.80047,0.79849,0.79879,1508400000.0
2009-07-16 06:00:00,0.79878,0.79878,0.7974,0.79809,1508400000.0
2009-07-16 07:00:00,0.79807,0.79946,0.79766,0.79811,1508400000.0
2009-07-16 08:00:00,0.79809,0.79995,0.79643,0.7967,1508400000.0
2009-07-16 09:00:00,0.79668,0.79909,0.79597,0.79796,1508400000.0
2009-07-16 10:00:00,0.79796,0.79845,0.79637,0.79822,1508400000.0
2009-07-16 11:00:00,0.79821,0.79943,0.79748,0.79921,1508400000.0
2009-07-16 12:00:00,0.79918,0.80351,0.79817,0.80139,1508400000.0
2009-07-16 13:00:00,0.80136,0.80331,0.79974,0.80288,1508400000.0
2009-07-16 14:00:00,0.80287,0.80655,0.80183,0.8027,1508400000.0
2009-07-16 15:00:00,0.80273,0.80378,0.80048,0.80216,1508400000.0
2009-07-16 16:00:00,0.80213,0.80325,0.79988,0.80247,1508400000.0
2009-07-16 17:00:00,0.80246,0.8026,0.80033,0.80171,1508400000.0
2009-07-16 18:00:00,0.80171,0.80224,0.80125,0.80166,1508400000.0
2009-07-16 19:00:00,0.80171,0.8026,0.80106,0.80254,1508400000.0
2009-07-16 20:00:00,0.80254,0.80533,0.80233,0.80531,1483260000.0
2009-07-16 21:00:00,0.8053,0.8059,0.80394,0.80478,1508400000.0
2009-07-16 22:00:00,0.80473,0.80703,0.8039,0.80612,1432980000.0
2009-07-16 23:00:00,0.80608,0.80622,0.80453,0.80506,1382700000.0
2009-07-17 00:00:00,0.80505,0.80513,0.80335,0.80371,1483260000.0
2009-07-17 01:00:00,0.8037,0.80405,0.80256,0.80309,1432980000.0
2009-07-17 02:00:00,0.80311,0.80379,0.8012,0.80182,1483260000.0
2009-07-17 03:00:00,0.8018,0.8018,0.79832,0.79971,1508400000.0
2009-07-17 04:00:00,0.79966,0.80094,0.79926,0.80071,1508400000.0
2009-07-17 05:00:00,0.80067,0.80147,0.79916,0.79984,1508400000.0
2009-07-17 06:00:00,0.79983,0.8002,0.79905,0.79986,1508400000.0
2009-07-17 07:00:00,0.79986,0.80153,0.79942,0.80061,1458120000.0
2009-07-17 08:00:00,0.80066,0.80128,0.79833,0.79962,1508400000.0
2009-07-17 09:00:00,0.79964,0.80087,0.79885,0.79926,1508400000.0
2009-07-17 10:00:00,0.79927,0.80134,0.79911,0.80127,1508400000.0
2009-07-17 11:00:00,0.80131,0.80214,0.80041,0.80092,1508400000.0
2009-07-17 12:00:00,0.80096,0.80124,0.79943,0.79969,1508400000.0
2009-07-17 13:00:00,0.7997,0.80042,0.7988,0.79916,1508400000.0
2009-07-17 14:00:00,0.79917,0.8015,0.79705,0.80143,1508400000.0
2009-07-17 15:00:00,0.80145,0.80326,0.80076,0.80199,1508400000.0
2009-07-17 16:00:00,0.80197,0.80233,0.80074,0.80101,1508400000.0
2009-07-17 17:00:00,0.80096,0.80139,0.80017,0.80109,1508400000.0
2009-07-17 18:00:00,0.80108,0.80261,0.80066,0.80173,1508400000.0
2009-07-17 19:00:00,0.80173,0.80303,0.80148,0.80263,1508400000.0
2009-07-17 20:00:00,0.80258,0.80341,0.8017,0.80336,1508400000.0
2009-07-17 21:00:00,0.8034,0.80346,0.80053,0.80156,1508400000.0
2009-07-17 22:00:00,0.80153,0.80221,0.80075,0.80209,1407840000.0
2009-07-20 00:00:00,0.8025,0.80382,0.80226,0.80348,1307280000.0
2009-07-20 01:00:00,0.80346,0.80438,0.80335,0.80438,1458120000.0
2009-07-20 02:00:00,0.80433,0.80605,0.80402,0.80506,1483260000.0
2009-07-20 03:00:00,0.80507,0.80653,0.80507,0.80609,1508400000.0
2009-07-20 04:00:00,0.80606,0.8083,0.80569,0.8082,1483260000.0
2009-07-20 05:00:00,0.80821,0.80824,0.80594,0.80615,1508400000.0
2009-07-20 06:00:00,0.80614,0.80697,0.80576,0.80614,1508400000.0
2009-07-20 07:00:00,0.80607,0.80713,0.80585,0.80678,1483260000.0
2009-07-20 08:00:00,0.80675,0.80928,0.80674,0.80862,1508400000.0
2009-07-20 09:00:00,0.80861,0.81167,0.80744,0.81144,1508400000.0
2009-07-20 10:00:00,0.81149,0.81247,0.81008,0.81046,1508400000.0
2009-07-20 11:00:00,0.81041,0.81384,0.81036,0.81168,1508400000.0
2009-07-20 12:00:00,0.81167,0.81286,0.81092,0.81094,1508400000.0
2009-07-20 13:00:00,0.81098,0.81384,0.81095,0.81312,1508400000.0
2009-07-20 14:00:00,0.81315,0.81344,0.81146,0.81282,1508400000.0
2009-07-20 15:00:00,0.81279,0.81466,0.81193,0.81209,1483260000.0
2009-07-20 16:00:00,0.81213,0.81327,0.81042,0.81145,1508400000.0
2009-07-20 17:00:00,0.81144,0.81315,0.81039,0.81286,1508400000.0
2009-07-20 18:00:00,0.81289,0.81505,0.81269,0.81381,1508400000.0
2009-07-20 19:00:00,0.81383,0.81403,0.8124,0.81373,1508400000.0
2009-07-20 20:00:00,0.81369,0.81619,0.81354,0.81516,1508400000.0
2009-07-20 21:00:00,0.81515,0.81679,0.81435,0.81622,1483260000.0
2009-07-20 22:00:00,0.81616,0.81735,0.81554,0.81636,1483260000.0
2009-07-20 23:00:00,0.8164,0.81791,0.81504,0.8156,1382700000.0
2009-07-21 00:00:00,0.81565,0.81574,0.81398,0.81432,1458120000.0
2009-07-21 01:00:00,0.81432,0.81504,0.81347,0.81358,1508400000.0
2009-07-21 02:00:00,0.81358,0.81415,0.81179,0.81265,1508400000.0
2009-07-21 03:00:00,0.81264,0.81351,0.81139,0.81183,1508400000.0
2009-07-21 04:00:00,0.81183,0.8125,0.811,0.81204,1508400000.0
2009-07-21 05:00:00,0.81201,0.81315,0.81172,0.8129,1508400000.0
2009-07-21 06:00:00,0.81292,0.81369,0.81246,0.81254,1483260000.0
2009-07-21 07:00:00,0.81253,0.81339,0.81188,0.81307,1458120000.0
2009-07-21 08:00:00,0.81313,0.81337,0.81129,0.81145,1508400000.0
2009-07-21 09:00:00,0.81125,0.81333,0.8108,0.81259,1508400000.0
2009-07-21 10:00:00,0.81262,0.81539,0.81243,0.81328,1508400000.0
2009-07-21 11:00:00,0.81328,0.81451,0.81216,0.81445,1508400000.0
2009-07-21 12:00:00,0.81446,0.81486,0.81284,0.81291,1508400000.0
2009-07-21 13:00:00,0.81291,0.81516,0.8125,0.81499,1508400000.0
2009-07-21 14:00:00,0.81502,0.81723,0.8147,0.81641,1508400000.0
2009-07-21 15:00:00,0.81635,0.8192,0.81561,0.81649,1508400000.0
2009-07-21 16:00:00,0.81647,0.81718,0.81303,0.81518,1508400000.0
2009-07-21 17:00:00,0.81518,0.8158,0.81172,0.81203,1508400000.0
2009-07-21 18:00:00,0.81203,0.8129,0.81058,0.81082,1508400000.0
2009-07-21 19:00:00,0.81081,0.81171,0.80892,0.81159,1508400000.0
2009-07-21 20:00:00,0.81156,0.81391,0.81139,0.81385,1508400000.0
2009-07-21 21:00:00,0.81381,0.81471,0.81287,0.8144,1508400000.0
2009-07-21 22:00:00,0.81444,0.81848,0.81425,0.81803,1508400000.0
2009-07-21 23:00:00,0.81799,0.81836,0.81627,0.81688,1382700000.0
2009-07-22 00:00:00,0.81688,0.81727,0.81569,0.81571,1483260000.0
2009-07-22 01:00:00,0.8157,0.81614,0.81472,0.81496,1458120000.0
2009-07-22 02:00:00,0.81495,0.81556,0.81405,0.81439,1508400000.0
2009-07-22 03:00:00,0.81441,0.8166,0.81392,0.81655,1508400000.0
2009-07-22 04:00:00,0.81657,0.81699,0.81537,0.81598,1458120000.0
2009-07-22 05:00:00,0.81599,0.81678,0.81546,0.81586,1483260000.0
2009-07-22 06:00:00,0.81592,0.81601,0.81514,0.81558,1508400000.0
2009-07-22 07:00:00,0.81556,0.81661,0.81482,0.81536,1483260000.0
2009-07-22 08:00:00,0.81536,0.8163,0.81428,0.81601,1508400000.0
2009-07-22 09:00:00,0.81599,0.816,0.81346,0.81432,1508400000.0
2009-07-22 10:00:00,0.81433,0.81492,0.81323,0.81491,1508400000.0
2009-07-22 11:00:00,0.81488,0.81488,0.81148,0.81211,1508400000.0
2009-07-22 12:00:00,0.81208,0.81514,0.81203,0.81478,1508400000.0
2009-07-22 13:00:00,0.81479,0.81603,0.81436,0.81506,1508400000.0
2009-07-22 14:00:00,0.81505,0.81528,0.81114,0.81205,1508400000.0
2009-07-22 15:00:00,0.81202,0.81408,0.80989,0.81294,1508400000.0
2009-07-22 16:00:00,0.81295,0.81608,0.81283,0.81535,1508400000.0
2009-07-22 17:00:00,0.81537,0.81644,0.81483,0.81585,1508400000.0
2009-07-22 18:00:00,0.81586,0.81995,0.81585,0.81818,1508400000.0
2009-07-22 19:00:00,0.8182,0.82119,0.81743,0.81873,1508400000.0
2009-07-22 20:00:00,0.8187,0.81952,0.81719,0.8179,1508400000.0
2009-07-22 21:00:00,0.81789,0.8189,0.81545,0.81585,1508400000.0
2009-07-22 22:00:00,0.81583,0.8167,0.81518,0.81551,1483260000.0
2009-07-22 23:00:00,0.81546,0.81643,0.81517,0.81585,1483260000.0
2009-07-23 00:00:00,0.81578,0.81588,0.81504,0.81505,1307280000.0
2009-07-23 01:00:00,0.81507,0.81562,0.81491,0.8153,1432980000.0
2009-07-23 02:00:00,0.81526,0.81691,0.8152,0.81682,1508400000.0
2009-07-23 03:00:00,0.81686,0.81778,0.81656,0.81743,1483260000.0
2009-07-23 04:00:00,0.81743,0.8179,0.81662,0.8179,1508400000.0
2009-07-23 05:00:00,0.81789,0.81854,0.81708,0.81819,1508400000.0
2009-07-23 06:00:00,0.8182,0.81843,0.81737,0.81827,1458120000.0
2009-07-23 07:00:00,0.81822,0.81882,0.81766,0.81767,1508400000.0
2009-07-23 08:00:00,0.81764,0.82078,0.8175,0.8192,1508400000.0
2009-07-23 09:00:00,0.81923,0.82042,0.81799,0.81964,1508400000.0
2009-07-23 10:00:00,0.81964,0.81991,0.81845,0.81944,1508400000.0
2009-07-23 11:00:00,0.81942,0.81985,0.81859,0.81892,1508400000.0
2009-07-23 12:00:00,0.81891,0.81919,0.8164,0.81675,1508400000.0
2009-07-23 13:00:00,0.81673,0.818,0.81644,0.81781,1508400000.0
2009-07-23 14:00:00,0.81781,0.81953,0.81762,0.81798,1508400000.0
2009-07-23 15:00:00,0.81795,0.81938,0.81617,0.81857,1508400000.0
2009-07-23 16:00:00,0.81866,0.8221,0.818,0.81967,1508400000.0
2009-07-23 17:00:00,0.81968,0.82199,0.81955,0.82034,1508400000.0
2009-07-23 18:00:00,0.82032,0.82099,0.8184,0.81919,1508400000.0
2009-07-23 19:00:00,0.81917,0.81938,0.81609,0.81613,1508400000.0
2009-07-23 20:00:00,0.81609,0.81781,0.81542,0.81669,1508400000.0
2009-07-23 21:00:00,0.81666,0.81772,0.81541,0.81545,1508400000.0
2009-07-23 22:00:00,0.81546,0.81578,0.81063,0.812,1508400000.0
2009-07-23 23:00:00,0.8119,0.81323,0.81185,0.813,1432980000.0
2009-07-24 00:00:00,0.81304,0.81483,0.81304,0.81444,1508400000.0
2009-07-24 01:00:00,0.81445,0.81485,0.81388,0.81459,1508400000.0
2009-07-24 02:00:00,0.81463,0.81476,0.81273,0.81319,1508400000.0
2009-07-24 03:00:00,0.81322,0.8141,0.81224,0.81406,1483260000.0
2009-07-24 04:00:00,0.81408,0.81434,0.81303,0.8134,1508400000.0
2009-07-24 05:00:00,0.81338,0.8146,0.81326,0.81376,1508400000.0
2009-07-24 06:00:00,0.81384,0.81485,0.81375,0.8145,1483260000.0
2009-07-24 07:00:00,0.81445,0.81573,0.81432,0.81548,1458120000.0
2009-07-24 08:00:00,0.81552,0.81656,0.81474,0.81631,1508400000.0
2009-07-24 09:00:00,0.8163,0.81669,0.8146,0.81612,1508400000.0
2009-07-24 10:00:00,0.81611,0.81785,0.81575,0.81666,1508400000.0
2009-07-24 11:00:00,0.81663,0.81718,0.8155,0.81568,1508400000.0
2009-07-24 12:00:00,0.81567,0.81767,0.81564,0.81736,1508400000.0
2009-07-24 13:00:00,0.81738,0.81879,0.8172,0.81794,1508400000.0
2009-07-24 14:00:00,0.81793,0.81794,0.81582,0.81587,1508400000.0
2009-07-24 15:00:00,0.81588,0.81829,0.81555,0.81583,1508400000.0
2009-07-24 16:00:00,0.81588,0.81688,0.81322,0.81466,1508400000.0
2009-07-24 17:00:00,0.81464,0.81602,0.8137,0.81602,1508400000.0
2009-07-24 18:00:00,0.81601,0.81764,0.81563,0.81698,1508400000.0
2009-07-24 19:00:00,0.81697,0.81821,0.81696,0.81774,1508400000.0
2009-07-24 20:00:00,0.81774,0.81815,0.81602,0.81656,1508400000.0
2009-07-24 21:00:00,0.81658,0.81695,0.81596,0.81663,1508400000.0
2009-07-24 22:00:00,0.81671,0.81743,0.81664,0.81696,1508400000.0
2009-07-27 00:00:00,0.81823,0.81842,0.8158,0.81674,1432980000.0
2009-07-27 01:00:00,0.81669,0.81683,0.81524,0.8157,1483260000.0
2009-07-27 02:00:00,0.81569,0.81781,0.81442,0.81763,1508400000.0
2009-07-27 03:00:00,0.81764,0.81945,0.81757,0.81829,1508400000.0
2009-07-27 04:00:00,0.81828,0.81917,0.81741,0.81901,1432980000.0
2009-07-27 05:00:00,0.81907,0.82096,0.81892,0.82071,1508400000.0
2009-07-27 06:00:00,0.82071,0.82086,0.81925,0.82031,1508400000.0
2009-07-27 07:00:00,0.82034,0.82135,0.81977,0.82121,1508400000.0
2009-07-27 08:00:00,0.8212,0.82273,0.82103,0.8219,1508400000.0
2009-07-27 09:00:00,0.82192,0.82251,0.82012,0.82091,1508400000.0
2009-07-27 10:00:00,0.82092,0.82188,0.82019,0.82178,1508400000.0
2009-07-27 11:00:00,0.82183,0.82367,0.82117,0.82364,1508400000.0
2009-07-27 12:00:00,0.82366,0.82527,0.82289,0.82426,1508400000.0
2009-07-27 13:00:00,0.8242,0.82585,0.82392,0.82474,1508400000.0
2009-07-27 14:00:00,0.82474,0.82499,0.82168,0.82385,1508400000.0
2009-07-27 15:00:00,0.82387,0.824,0.821,0.82166,1508400000.0
2009-07-27 16:00:00,0.82165,0.82442,0.81805,0.82038,1508400000.0
2009-07-27 17:00:00,0.82039,0.82246,0.82023,0.8209,1508400000.0
2009-07-27 18:00:00,0.82092,0.82208,0.82021,0.82182,1508400000.0
2009-07-27 19:00:00,0.82182,0.82226,0.82025,0.82216,1508400000.0
2009-07-27 20:00:00,0.82213,0.8228,0.82175,0.82249,1508400000.0
2009-07-27 21:00:00,0.82252,0.82284,0.8216,0.82256,1508400000.0
2009-07-27 22:00:00,0.82257,0.82293,0.82217,0.82248,1483260000.0
2009-07-27 23:00:00,0.82245,0.82305,0.8221,0.82302,1357560000.0
2009-07-28 00:00:00,0.8229,0.82327,0.82177,0.82271,1458120000.0
2009-07-28 01:00:00,0.82268,0.8227,0.82113,0.82188,1508400000.0
2009-07-28 02:00:00,0.82186,0.82214,0.82061,0.82116,1508400000.0
2009-07-28 03:00:00,0.82117,0.82247,0.82091,0.82159,1508400000.0
2009-07-28 04:00:00,0.82158,0.8216,0.81994,0.82056,1508400000.0
2009-07-28 05:00:00,0.82054,0.82514,0.82054,0.82466,1508400000.0
2009-07-28 06:00:00,0.82469,0.82896,0.82469,0.82854,1508400000.0
2009-07-28 07:00:00,0.82855,0.83055,0.82788,0.83019,1508400000.0
2009-07-28 08:00:00,0.83019,0.83162,0.82955,0.83065,1508400000.0
2009-07-28 09:00:00,0.83061,0.83372,0.83028,0.83266,1508400000.0
2009-07-28 10:00:00,0.83267,0.83328,0.83158,0.83217,1508400000.0
2009-07-28 11:00:00,0.83218,0.83287,0.8313,0.83259,1508400000.0
2009-07-28 12:00:00,0.83256,0.83283,0.8314,0.8314,1508400000.0
2009-07-28 13:00:00,0.83142,0.83273,0.82844,0.82958,1508400000.0
2009-07-28 14:00:00,0.82959,0.83175,0.82936,0.83098,1508400000.0
2009-07-28 15:00:00,0.831,0.83124,0.8275,0.83035,1508400000.0
2009-07-28 16:00:00,0.83029,0.83032,0.82662,0.82853,1508400000.0
2009-07-28 17:00:00,0.82847,0.82852,0.82225,0.8247,1508400000.0
2009-07-28 18:00:00,0.82471,0.82541,0.82298,0.82351,1508400000.0
2009-07-28 19:00:00,0.82352,0.82616,0.82267,0.82564,1508400000.0
2009-07-28 20:00:00,0.82567,0.82839,0.82471,0.82728,1508400000.0
2009-07-28 21:00:00,0.82727,0.82847,0.82657,0.8283,1508400000.0
2009-07-28 22:00:00,0.82828,0.82828,0.82633,0.82667,1508400000.0
2009-07-28 23:00:00,0.82669,0.8273,0.82591,0.82638,1508400000.0
2009-07-29 00:00:00,0.82629,0.82648,0.8238,0.82414,1508400000.0
2009-07-29 01:00:00,0.82418,0.82519,0.82295,0.8237,1508400000.0
2009-07-29 02:00:00,0.82369,0.82756,0.82355,0.82684,1508400000.0
2009-07-29 03:00:00,0.82687,0.82772,0.82614,0.82614,1508400000.0
2009-07-29 04:00:00,0.82612,0.82695,0.82546,0.82618,1508400000.0
2009-07-29 05:00:00,0.82617,0.82663,0.82395,0.82405,1508400000.0
2009-07-29 06:00:00,0.82404,0.82653,0.82402,0.82653,1508400000.0
2009-07-29 07:00:00,0.82648,0.82648,0.82345,0.82417,1508400000.0
2009-07-29 08:00:00,0.82422,0.8244,0.81644,0.81849,1508400000.0
2009-07-29 09:00:00,0.81855,0.82165,0.8185,0.82058,1508400000.0
2009-07-29 10:00:00,0.82059,0.82175,0.81931,0.82031,1508400000.0
2009-07-29 11:00:00,0.82028,0.82051,0.81891,0.81953,1508400000.0
2009-07-29 12:00:00,0.81954,0.82141,0.81948,0.82023,1508400000.0
2009-07-29 13:00:00,0.82022,0.8206,0.81716,0.8173,1508400000.0
2009-07-29 14:00:00,0.81727,0.8213,0.81703,0.81932,1508400000.0
2009-07-29 15:00:00,0.81928,0.82132,0.8178,0.81959,1508400000.0
2009-07-29 16:00:00,0.81961,0.82151,0.81772,0.81826,1508400000.0
2009-07-29 17:00:00,0.81825,0.81874,0.81365,0.81623,1508400000.0
2009-07-29 18:00:00,0.81622,0.81713,0.81492,0.81647,1508400000.0
2009-07-29 19:00:00,0.81646,0.81662,0.81356,0.81496,1508400000.0
2009-07-29 20:00:00,0.815,0.8155,0.81244,0.8125,1508400000.0
2009-07-29 21:00:00,0.81248,0.81689,0.81244,0.81625,1508400000.0
2009-07-29 22:00:00,0.81625,0.81775,0.81571,0.81721,1508400000.0
2009-07-29 23:00:00,0.8172,0.81756,0.8159,0.81678,1483260000.0
2009-07-30 00:00:00,0.81677,0.81735,0.81508,0.81522,1508400000.0
2009-07-30 01:00:00,0.81525,0.81608,0.8142,0.81498,1508400000.0
2009-07-30 02:00:00,0.81498,0.81818,0.81498,0.81805,1508400000.0
2009-07-30 03:00:00,0.818,0.81893,0.81563,0.81868,1508400000.0
2009-07-30 04:00:00,0.81864,0.81919,0.81755,0.81833,1483260000.0
2009-07-30 05:00:00,0.81833,0.81856,0.81602,0.81752,1508400000.0
2009-07-30 06:00:00,0.8176,0.81813,0.81701,0.81749,1508400000.0
2009-07-30 07:00:00,0.8175,0.82074,0.81736,0.81982,1508400000.0
2009-07-30 08:00:00,0.81984,0.82237,0.81952,0.82227,1508400000.0
2009-07-30 09:00:00,0.82227,0.82272,0.82087,0.82143,1508400000.0
2009-07-30 10:00:00,0.82145,0.82255,0.81966,0.82093,1508400000.0
2009-07-30 11:00:00,0.82094,0.82338,0.8209,0.82254,1508400000.0
2009-07-30 12:00:00,0.82265,0.82604,0.82265,0.82474,1508400000.0
2009-07-30 13:00:00,0.82477,0.82552,0.82447,0.82467,1508400000.0
2009-07-30 14:00:00,0.82468,0.82623,0.82396,0.82499,1508400000.0
2009-07-30 15:00:00,0.82496,0.82591,0.82196,0.82554,1508400000.0
2009-07-30 16:00:00,0.82556,0.82741,0.82448,0.82737,1508400000.0
2009-07-30 17:00:00,0.8274,0.82853,0.82628,0.82702,1508400000.0
2009-07-30 18:00:00,0.827,0.82775,0.82576,0.82644,1508400000.0
2009-07-30 19:00:00,0.82645,0.8285,0.82639,0.8268,1508400000.0
2009-07-30 20:00:00,0.82679,0.82769,0.82654,0.82684,1483260000.0
2009-07-30 21:00:00,0.82683,0.82764,0.8245,0.82462,1508400000.0
2009-07-30 22:00:00,0.82464,0.82557,0.82336,0.82547,1508400000.0
2009-07-30 23:00:00,0.82546,0.82558,0.82425,0.82491,1282140000.0
2009-07-31 00:00:00,0.8249,0.82508,0.82361,0.82492,1407840000.0
2009-07-31 01:00:00,0.82495,0.82582,0.8241,0.82469,1508400000.0
2009-07-31 02:00:00,0.82468,0.82701,0.82431,0.8269,1508400000.0
2009-07-31 03:00:00,0.82701,0.82755,0.82639,0.82723,1508400000.0
2009-07-31 04:00:00,0.82721,0.82807,0.82673,0.82796,1508400000.0
2009-07-31 05:00:00,0.82795,0.82874,0.82753,0.82846,1508400000.0
2009-07-31 06:00:00,0.82848,0.82925,0.82821,0.82921,1508400000.0
2009-07-31 07:00:00,0.82918,0.82969,0.82781,0.82803,1508400000.0
2009-07-31 08:00:00,0.82804,0.83032,0.82773,0.82831,1508400000.0
2009-07-31 09:00:00,0.8283,0.82866,0.82716,0.82794,1508400000.0
2009-07-31 10:00:00,0.82796,0.82796,0.82556,0.82654,1508400000.0
2009-07-31 11:00:00,0.82652,0.82798,0.82628,0.82721,1508400000.0
2009-07-31 12:00:00,0.82722,0.82866,0.82685,0.82862,1508400000.0
2009-07-31 13:00:00,0.82864,0.82937,0.82765,0.8281,1508400000.0
2009-07-31 14:00:00,0.82811,0.82929,0.82462,0.82515,1508400000.0
2009-07-31 15:00:00,0.82514,0.82895,0.82404,0.82679,1508400000.0
2009-07-31 16:00:00,0.8268,0.83144,0.82529,0.8312,1508400000.0
2009-07-31 17:00:00,0.83118,0.83367,0.82944,0.83361,1508400000.0
2009-07-31 18:00:00,0.83361,0.83372,0.8317,0.83172,1508400000.0
2009-07-31 19:00:00,0.83172,0.83373,0.8316,0.83316,1508400000.0
2009-07-31 20:00:00,0.83312,0.83605,0.83307,0.83447,1508400000.0
2009-07-31 21:00:00,0.83448,0.83648,0.83382,0.83618,1508400000.0
2009-07-31 22:00:00,0.83619,0.83625,0.83486,0.83561,1508400000.0
2009-08-03 00:00:00,0.83535,0.83572,0.83384,0.83451,1508400000.0
2009-08-03 01:00:00,0.83449,0.83914,0.83421,0.83803,1508400000.0
2009-08-03 02:00:00,0.83804,0.83848,0.83624,0.83633,1508400000.0
2009-08-03 03:00:00,0.83634,0.83748,0.83551,0.8365,1508400000.0
2009-08-03 04:00:00,0.8365,0.83733,0.83564,0.83723,1483260000.0
2009-08-03 05:00:00,0.83721,0.83796,0.83652,0.83703,1508400000.0
2009-08-03 06:00:00,0.83702,0.83863,0.83686,0.83762,1508400000.0
2009-08-03 07:00:00,0.83764,0.83764,0.83634,0.8365,1508400000.0
2009-08-03 08:00:00,0.83649,0.83771,0.83516,0.83523,1508400000.0
2009-08-03 09:00:00,0.83524,0.83734,0.83497,0.83663,1508400000.0
2009-08-03 10:00:00,0.83664,0.83975,0.83659,0.83898,1508400000.0
2009-08-03 11:00:00,0.83899,0.84077,0.83845,0.83938,1508400000.0
2009-08-03 12:00:00,0.83939,0.84009,0.83887,0.83955,1508400000.0
2009-08-03 13:00:00,0.83954,0.84139,0.83855,0.84058,1508400000.0
2009-08-03 14:00:00,0.8406,0.84141,0.84008,0.84101,1508400000.0
2009-08-03 15:00:00,0.841,0.84183,0.8388,0.84011,1508400000.0
2009-08-03 16:00:00,0.84004,0.84395,0.83995,0.84289,1508400000.0
2009-08-03 17:00:00,0.84287,0.84326,0.84031,0.84251,1508400000.0
2009-08-03 18:00:00,0.8425,0.84348,0.83982,0.84132,1508400000.0
2009-08-03 19:00:00,0.8413,0.84189,0.84043,0.84103,1508400000.0
2009-08-03 20:00:00,0.841,0.8424,0.8401,0.84038,1508400000.0
2009-08-03 21:00:00,0.84037,0.84201,0.84035,0.84152,1508400000.0
2009-08-03 22:00:00,0.84152,0.84204,0.8414,0.84188,1483260000.0
2009-08-03 23:00:00,0.84189,0.84213,0.84097,0.8417,1332420000.0
2009-08-04 00:00:00,0.84158,0.84185,0.84112,0.84169,1458120000.0
2009-08-04 01:00:00,0.84168,0.84356,0.84124,0.84252,1508400000.0
2009-08-04 02:00:00,0.84254,0.8441,0.84232,0.84403,1508400000.0
2009-08-04 03:00:00,0.84404,0.84687,0.84247,0.84572,1508400000.0
2009-08-04 04:00:00,0.84571,0.84663,0.84483,0.8453,1508400000.0
2009-08-04 05:00:00,0.84531,0.84531,0.84395,0.84436,1508400000.0
2009-08-04 06:00:00,0.84438,0.84636,0.84171,0.84298,1508400000.0
2009-08-04 07:00:00,0.84299,0.84348,0.84142,0.84254,1508400000.0
2009-08-04 08:00:00,0.84254,0.84458,0.84071,0.84405,1508400000.0
2009-08-04 09:00:00,0.84405,0.84416,0.84013,0.841,1508400000.0
2009-08-04 10:00:00,0.84098,0.84144,0.83872,0.84106,1508400000.0
2009-08-04 11:00:00,0.84105,0.84191,0.83955,0.84041,1508400000.0
2009-08-04 12:00:00,0.8404,0.8405,0.8385,0.83892,1483260000.0
2009-08-04 13:00:00,0.8389,0.84044,0.83886,0.83928,1508400000.0
2009-08-04 14:00:00,0.83933,0.84186,0.83903,0.84108,1508400000.0
2009-08-04 15:00:00,0.84109,0.84308,0.84075,0.84152,1508400000.0
2009-08-04 16:00:00,0.84162,0.84344,0.83965,0.84177,1508400000.0
2009-08-04 17:00:00,0.84175,0.84319,0.84175,0.84198,1508400000.0
2009-08-04 18:00:00,0.84196,0.84425,0.84167,0.84408,1508400000.0
2009-08-04 19:00:00,0.84409,0.84422,0.84014,0.8404,1508400000.0
2009-08-04 20:00:00,0.84037,0.84306,0.83972,0.84161,1508400000.0
2009-08-04 21:00:00,0.84162,0.84415,0.84147,0.84407,1508400000.0
2009-08-04 22:00:00,0.84406,0.84567,0.84367,0.84425,1508400000.0
2009-08-04 23:00:00,0.84424,0.84543,0.84341,0.84362,1332420000.0
2009-08-05 00:00:00,0.84361,0.84424,0.84246,0.8432,1382700000.0
2009-08-05 01:00:00,0.84319,0.84519,0.84318,0.84439,1407840000.0
2009-08-05 02:00:00,0.84433,0.84471,0.84295,0.84397,1432980000.0
2009-08-05 03:00:00,0.84395,0.8449,0.84346,0.84385,1508400000.0
2009-08-05 04:00:00,0.84391,0.84479,0.8439,0.84441,1483260000.0
2009-08-05 05:00:00,0.84442,0.84458,0.8434,0.84401,1483260000.0
2009-08-05 06:00:00,0.84409,0.84416,0.84193,0.84276,1458120000.0
2009-08-05 07:00:00,0.84276,0.84283,0.8408,0.84105,1508400000.0
2009-08-05 08:00:00,0.84102,0.84247,0.83934,0.84016,1508400000.0
2009-08-05 09:00:00,0.84014,0.84171,0.83936,0.84139,1508400000.0
2009-08-05 10:00:00,0.84145,0.84286,0.84114,0.84271,1508400000.0
2009-08-05 11:00:00,0.84269,0.84272,0.84131,0.84135,1508400000.0
2009-08-05 12:00:00,0.84135,0.84366,0.84126,0.84325,1508400000.0
2009-08-05 13:00:00,0.84328,0.84491,0.84296,0.84341,1508400000.0
2009-08-05 14:00:00,0.84345,0.84393,0.84102,0.84162,1508400000.0
2009-08-05 15:00:00,0.84164,0.8426,0.84061,0.84118,1508400000.0
2009-08-05 16:00:00,0.84118,0.84118,0.83612,0.83859,1508400000.0
2009-08-05 17:00:00,0.83855,0.8395,0.83731,0.83816,1508400000.0
2009-08-05 18:00:00,0.83815,0.84062,0.83747,0.83984,1508400000.0
2009-08-05 19:00:00,0.83986,0.84165,0.83943,0.84081,1508400000.0
2009-08-05 20:00:00,0.8408,0.84246,0.84045,0.84184,1508400000.0
2009-08-05 21:00:00,0.84187,0.84227,0.83961,0.84073,1508400000.0
2009-08-05 22:00:00,0.8407,0.84193,0.84031,0.84042,1458120000.0
2009-08-05 23:00:00,0.84041,0.84107,0.83946,0.84076,955320000.0
2009-08-06 00:00:00,0.84076,0.84121,0.84012,0.84099,1432980000.0
2009-08-06 01:00:00,0.841,0.84152,0.8401,0.8406,1332420000.0
2009-08-06 02:00:00,0.8405,0.84182,0.8405,0.84151,1407840000.0
2009-08-06 03:00:00,0.84153,0.84589,0.84149,0.84437,1483260000.0
2009-08-06 04:00:00,0.84439,0.84475,0.84071,0.84144,1508400000.0
2009-08-06 05:00:00,0.8415,0.8422,0.84065,0.84163,1508400000.0
2009-08-06 06:00:00,0.84164,0.84402,0.84156,0.8436,1483260000.0
2009-08-06 07:00:00,0.84362,0.84427,0.84306,0.84358,1483260000.0
2009-08-06 08:00:00,0.84359,0.84555,0.8421,0.84253,1508400000.0
2009-08-06 09:00:00,0.84252,0.84437,0.84225,0.844,1508400000.0
2009-08-06 10:00:00,0.84404,0.84406,0.84178,0.84222,1508400000.0
2009-08-06 11:00:00,0.8422,0.84306,0.84075,0.84093,1508400000.0
2009-08-06 12:00:00,0.84094,0.84139,0.84045,0.84104,1508400000.0
2009-08-06 13:00:00,0.84105,0.84234,0.83957,0.84202,1508400000.0
2009-08-06 14:00:00,0.84196,0.8436,0.84137,0.84164,1508400000.0
2009-08-06 15:00:00,0.84165,0.84362,0.83825,0.83901,1508400000.0
2009-08-06 16:00:00,0.83905,0.84081,0.83713,0.84002,1508400000.0
2009-08-06 17:00:00,0.84003,0.84119,0.83886,0.83947,1508400000.0
2009-08-06 18:00:00,0.83947,0.83953,0.83765,0.83813,1508400000.0
2009-08-06 19:00:00,0.83817,0.83966,0.83782,0.83799,1508400000.0
2009-08-06 20:00:00,0.83802,0.83904,0.83679,0.83781,1508400000.0
2009-08-06 21:00:00,0.83772,0.83983,0.83772,0.83957,1508400000.0
2009-08-06 22:00:00,0.83956,0.84059,0.83936,0.83945,1407840000.0
2009-08-06 23:00:00,0.83944,0.8398,0.83871,0.83963,1131300000.0
2009-08-07 00:00:00,0.8396,0.84043,0.83946,0.8402,1307280000.0
2009-08-07 01:00:00,0.8402,0.84116,0.83949,0.84049,1458120000.0
2009-08-07 02:00:00,0.84064,0.84072,0.83925,0.83986,1458120000.0
2009-08-07 03:00:00,0.83981,0.84215,0.83739,0.83776,1483260000.0
2009-08-07 04:00:00,0.83779,0.83854,0.83654,0.8383,1483260000.0
2009-08-07 05:00:00,0.83844,0.83864,0.83722,0.83766,1432980000.0
2009-08-07 06:00:00,0.83766,0.83825,0.83764,0.8382,1432980000.0
2009-08-07 07:00:00,0.83821,0.83929,0.83785,0.83845,1508400000.0
2009-08-07 08:00:00,0.83843,0.83944,0.83799,0.83879,1508400000.0
2009-08-07 09:00:00,0.83878,0.83958,0.83758,0.83766,1508400000.0
2009-08-07 10:00:00,0.83765,0.83789,0.83622,0.83649,1508400000.0
2009-08-07 11:00:00,0.83648,0.83775,0.83555,0.83589,1483260000.0
2009-08-07 12:00:00,0.8359,0.83698,0.83568,0.83666,1508400000.0
2009-08-07 13:00:00,0.83665,0.83665,0.83448,0.83616,1508400000.0
2009-08-07 14:00:00,0.83618,0.84495,0.83587,0.83916,1508400000.0
2009-08-07 15:00:00,0.83951,0.84396,0.83735,0.83845,1508400000.0
2009-08-07 16:00:00,0.83842,0.83995,0.83623,0.83814,1508400000.0
2009-08-07 17:00:00,0.83827,0.84006,0.83684,0.83689,1508400000.0
2009-08-07 18:00:00,0.83688,0.83762,0.83541,0.83651,1508400000.0
2009-08-07 19:00:00,0.83649,0.8387,0.83645,0.8379,1508400000.0
2009-08-07 20:00:00,0.83784,0.83788,0.83586,0.83653,1508400000.0
2009-08-07 21:00:00,0.83653,0.83659,0.83525,0.83545,1508400000.0
2009-08-07 22:00:00,0.83546,0.83744,0.83544,0.83706,1357560000.0
2009-08-10 00:00:00,0.83392,0.83628,0.83357,0.83616,1206720000.0
2009-08-10 01:00:00,0.83613,0.8367,0.83526,0.8363,1458120000.0
2009-08-10 02:00:00,0.83631,0.83866,0.83631,0.83816,1508400000.0
2009-08-10 03:00:00,0.83812,0.83957,0.83666,0.83887,1483260000.0
2009-08-10 04:00:00,0.83888,0.84025,0.83864,0.83946,1483260000.0
2009-08-10 05:00:00,0.83943,0.8395,0.83814,0.83921,1483260000.0
2009-08-10 06:00:00,0.8392,0.84004,0.83855,0.83995,1483260000.0
2009-08-10 07:00:00,0.83996,0.84016,0.83905,0.83984,1508400000.0
2009-08-10 08:00:00,0.83965,0.84001,0.83786,0.83905,1508400000.0
2009-08-10 09:00:00,0.839,0.84005,0.83838,0.83925,1508400000.0
2009-08-10 10:00:00,0.83928,0.84074,0.83805,0.8405,1508400000.0
2009-08-10 11:00:00,0.84055,0.84174,0.83965,0.84149,1483260000.0
2009-08-10 12:00:00,0.84145,0.84296,0.84121,0.84154,1483260000.0
2009-08-10 13:00:00,0.84151,0.8419,0.83977,0.84018,1508400000.0
2009-08-10 14:00:00,0.84022,0.84157,0.83745,0.8388,1508400000.0
2009-08-10 15:00:00,0.8389,0.83969,0.83739,0.83858,1508400000.0
2009-08-10 16:00:00,0.83859,0.83906,0.83677,0.83784,1508400000.0
2009-08-10 17:00:00,0.83789,0.83834,0.83612,0.83754,1508400000.0
2009-08-10 18:00:00,0.83754,0.83875,0.83542,0.83563,1508400000.0
2009-08-10 19:00:00,0.83559,0.83574,0.83329,0.83336,1508400000.0
2009-08-10 20:00:00,0.83332,0.83548,0.83303,0.83542,1508400000.0
2009-08-10 21:00:00,0.83546,0.83729,0.83529,0.83697,1508400000.0
2009-08-10 22:00:00,0.83697,0.83799,0.83661,0.8372,1432980000.0
2009-08-10 23:00:00,0.83719,0.83793,0.83621,0.83768,1407840000.0
2009-08-11 00:00:00,0.83764,0.83792,0.8362,0.83634,1483260000.0
2009-08-11 01:00:00,0.83638,0.8364,0.83551,0.83619,1508400000.0
2009-08-11 02:00:00,0.83617,0.83752,0.83565,0.83706,1508400000.0
2009-08-11 03:00:00,0.83709,0.83801,0.83661,0.83669,1508400000.0
2009-08-11 04:00:00,0.83674,0.837,0.83197,0.83392,1483260000.0
2009-08-11 05:00:00,0.8339,0.83502,0.83302,0.83409,1508400000.0
2009-08-11 06:00:00,0.8341,0.83431,0.83288,0.83315,1508400000.0
2009-08-11 07:00:00,0.83313,0.83505,0.83298,0.83473,1508400000.0
2009-08-11 08:00:00,0.8347,0.83729,0.83464,0.83711,1508400000.0
2009-08-11 09:00:00,0.8371,0.83859,0.8367,0.83762,1508400000.0
2009-08-11 10:00:00,0.83761,0.83882,0.83734,0.83783,1508400000.0
2009-08-11 11:00:00,0.83783,0.83825,0.83517,0.83577,1508400000.0
2009-08-11 12:00:00,0.83575,0.83649,0.83379,0.83581,1508400000.0
2009-08-11 13:00:00,0.8358,0.83611,0.83386,0.83409,1508400000.0
2009-08-11 14:00:00,0.83421,0.83565,0.83256,0.83284,1508400000.0
2009-08-11 15:00:00,0.83282,0.83288,0.8286,0.82961,1508400000.0
2009-08-11 16:00:00,0.82962,0.83054,0.82756,0.83023,1508400000.0
2009-08-11 17:00:00,0.83021,0.83021,0.82775,0.82945,1508400000.0
2009-08-11 18:00:00,0.82944,0.83055,0.82858,0.82861,1508400000.0
2009-08-11 19:00:00,0.82862,0.83064,0.82844,0.82988,1508400000.0
2009-08-11 20:00:00,0.82983,0.83103,0.829,0.82996,1508400000.0
2009-08-11 21:00:00,0.82997,0.83047,0.82913,0.8295,1508400000.0
2009-08-11 22:00:00,0.82948,0.82976,0.82879,0.8289,1508400000.0
2009-08-11 23:00:00,0.82893,0.82987,0.82869,0.82884,1332420000.0
2009-08-12 00:00:00,0.82893,0.82998,0.82893,0.82949,1407840000.0
2009-08-12 01:00:00,0.8295,0.83016,0.82917,0.82942,1483260000.0
2009-08-12 02:00:00,0.82944,0.83031,0.82929,0.82981,1483260000.0
2009-08-12 03:00:00,0.82977,0.82997,0.82751,0.82773,1508400000.0
2009-08-12 04:00:00,0.82772,0.82772,0.82413,0.8244,1508400000.0
2009-08-12 05:00:00,0.82439,0.82543,0.82404,0.82462,1508400000.0
2009-08-12 06:00:00,0.82464,0.82552,0.82413,0.82452,1508400000.0
2009-08-12 07:00:00,0.82446,0.82486,0.82312,0.82318,1508400000.0
2009-08-12 08:00:00,0.82312,0.82388,0.81872,0.8189,1508400000.0
2009-08-12 09:00:00,0.81886,0.82031,0.81797,0.82011,1508400000.0
2009-08-12 10:00:00,0.82011,0.82258,0.82001,0.82231,1508400000.0
2009-08-12 11:00:00,0.82228,0.82353,0.82165,0.82244,1508400000.0
2009-08-12 12:00:00,0.82247,0.82503,0.82247,0.82428,1508400000.0
2009-08-12 13:00:00,0.8243,0.82522,0.82146,0.8215,1508400000.0
2009-08-12 14:00:00,0.82151,0.82464,0.82148,0.82274,1508400000.0
2009-08-12 15:00:00,0.82271,0.82703,0.82268,0.82625,1508400000.0
2009-08-12 16:00:00,0.82627,0.83116,0.82627,0.83102,1508400000.0
2009-08-12 17:00:00,0.83104,0.8338,0.83,0.83311,1508400000.0
2009-08-12 18:00:00,0.83311,0.83502,0.83299,0.83338,1508400000.0
2009-08-12 19:00:00,0.83336,0.83446,0.83295,0.83375,1508400000.0
2009-08-12 20:00:00,0.83368,0.83691,0.82693,0.83588,1508400000.0
2009-08-12 21:00:00,0.83589,0.83687,0.83382,0.83392,1508400000.0
2009-08-12 22:00:00,0.83393,0.83398,0.832,0.83328,1508400000.0
2009-08-12 23:00:00,0.83313,0.8339,0.83168,0.8338,1458120000.0
2009-08-13 00:00:00,0.83383,0.83394,0.83298,0.83354,1508400000.0
2009-08-13 01:00:00,0.83357,0.83415,0.83307,0.8338,1483260000.0
2009-08-13 02:00:00,0.83381,0.83525,0.83296,0.83458,1508400000.0
2009-08-13 03:00:00,0.83459,0.83629,0.83329,0.83399,1508400000.0
2009-08-13 04:00:00,0.83402,0.83599,0.83402,0.83493,1508400000.0
2009-08-13 05:00:00,0.83494,0.83561,0.83395,0.83517,1483260000.0
2009-08-13 06:00:00,0.83518,0.83604,0.83507,0.83565,1508400000.0
2009-08-13 07:00:00,0.83568,0.83693,0.83568,0.83625,1508400000.0
2009-08-13 08:00:00,0.83626,0.84023,0.83626,0.83822,1508400000.0
2009-08-13 09:00:00,0.83821,0.84002,0.83806,0.83979,1508400000.0
2009-08-13 10:00:00,0.83978,0.84154,0.83855,0.84089,1508400000.0
2009-08-13 11:00:00,0.8409,0.84214,0.84089,0.84119,1508400000.0
2009-08-13 12:00:00,0.84119,0.84267,0.84119,0.84222,1508400000.0
2009-08-13 13:00:00,0.84223,0.84399,0.84187,0.84311,1508400000.0
2009-08-13 14:00:00,0.8431,0.84523,0.83889,0.84174,1508400000.0
2009-08-13 15:00:00,0.84174,0.84347,0.83679,0.83769,1508400000.0
2009-08-13 16:00:00,0.8377,0.84415,0.83728,0.84341,1508400000.0
2009-08-13 17:00:00,0.8434,0.84352,0.84116,0.84233,1508400000.0
2009-08-13 18:00:00,0.84232,0.84257,0.84093,0.84133,1508400000.0
2009-08-13 19:00:00,0.84134,0.84245,0.84005,0.84045,1508400000.0
2009-08-13 20:00:00,0.8404,0.84178,0.83848,0.84027,1508400000.0
2009-08-13 21:00:00,0.84026,0.84204,0.84025,0.84196,1508400000.0
2009-08-13 22:00:00,0.84195,0.84317,0.84156,0.84273,1508400000.0
2009-08-13 23:00:00,0.84263,0.84341,0.8411,0.84155,1382700000.0
2009-08-14 00:00:00,0.84154,0.84249,0.84129,0.84129,1357560000.0
2009-08-14 01:00:00,0.84129,0.8446,0.84129,0.84258,1483260000.0
2009-08-14 02:00:00,0.84256,0.84695,0.8422,0.84594,1508400000.0
2009-08-14 03:00:00,0.84595,0.84768,0.84505,0.84617,1508400000.0
2009-08-14 04:00:00,0.84616,0.84624,0.8436,0.84369,1508400000.0
2009-08-14 05:00:00,0.84365,0.84411,0.84107,0.84206,1508400000.0
2009-08-14 06:00:00,0.84213,0.84382,0.84179,0.84238,1508400000.0
2009-08-14 07:00:00,0.84229,0.8431,0.84122,0.84287,1508400000.0
2009-08-14 08:00:00,0.84289,0.84357,0.84142,0.84244,1508400000.0
2009-08-14 09:00:00,0.84246,0.8431,0.83945,0.84195,1508400000.0
2009-08-14 10:00:00,0.84192,0.84285,0.84155,0.84284,1508400000.0
2009-08-14 11:00:00,0.84278,0.84371,0.84097,0.84155,1508400000.0
2009-08-14 12:00:00,0.84156,0.8417,0.84023,0.84126,1508400000.0
2009-08-14 13:00:00,0.84125,0.84412,0.84122,0.84273,1508400000.0
2009-08-14 14:00:00,0.84276,0.8443,0.8419,0.84211,1508400000.0
2009-08-14 15:00:00,0.84209,0.84355,0.83913,0.84006,1508400000.0
2009-08-14 16:00:00,0.84005,0.84007,0.83494,0.83507,1508400000.0
2009-08-14 17:00:00,0.83506,0.83653,0.83026,0.83211,1508400000.0
2009-08-14 18:00:00,0.83209,0.83287,0.831,0.83246,1508400000.0
2009-08-14 19:00:00,0.83249,0.83259,0.82783,0.82969,1508400000.0
2009-08-14 20:00:00,0.82967,0.83011,0.82745,0.8285,1508400000.0
2009-08-14 21:00:00,0.82852,0.83035,0.82852,0.82994,1508400000.0
2009-08-14 22:00:00,0.82996,0.83244,0.82996,0.83235,1508400000.0
2009-08-17 00:00:00,0.82966,0.83092,0.82929,0.83047,1458120000.0
2009-08-17 01:00:00,0.83048,0.83144,0.82928,0.82928,1508400000.0
2009-08-17 02:00:00,0.82928,0.82961,0.82522,0.82538,1508400000.0
2009-08-17 03:00:00,0.82541,0.82569,0.82242,0.82371,1508400000.0
2009-08-17 04:00:00,0.8237,0.82544,0.82221,0.82225,1483260000.0
2009-08-17 05:00:00,0.82228,0.82451,0.82221,0.82276,1508400000.0
2009-08-17 06:00:00,0.82278,0.8233,0.82131,0.82174,1483260000.0
2009-08-17 07:00:00,0.82177,0.82281,0.81988,0.82125,1508400000.0
2009-08-17 08:00:00,0.82125,0.82287,0.81884,0.82184,1508400000.0
2009-08-17 09:00:00,0.82181,0.82192,0.81904,0.82003,1508400000.0
2009-08-17 10:00:00,0.82002,0.82019,0.81608,0.81818,1508400000.0
2009-08-17 11:00:00,0.81817,0.81924,0.81729,0.81833,1508400000.0
2009-08-17 12:00:00,0.81836,0.81868,0.81593,0.81593,1508400000.0
2009-08-17 13:00:00,0.8159,0.8174,0.81548,0.81582,1508400000.0
2009-08-17 14:00:00,0.81581,0.82151,0.81572,0.82121,1508400000.0
2009-08-17 15:00:00,0.82122,0.82251,0.81842,0.82024,1508400000.0
2009-08-17 16:00:00,0.82023,0.82101,0.81783,0.82063,1508400000.0
2009-08-17 17:00:00,0.82064,0.82347,0.81876,0.82315,1508400000.0
2009-08-17 18:00:00,0.82315,0.82398,0.82188,0.82383,1508400000.0
2009-08-17 19:00:00,0.82382,0.82462,0.82239,0.82456,1508400000.0
2009-08-17 20:00:00,0.82451,0.8247,0.82174,0.82217,1508400000.0
2009-08-17 21:00:00,0.8222,0.82316,0.82157,0.82168,1508400000.0
2009-08-17 22:00:00,0.82165,0.82194,0.81988,0.82027,1508400000.0
2009-08-17 23:00:00,0.82032,0.8214,0.82028,0.82061,1382700000.0
2009-08-18 00:00:00,0.8206,0.8214,0.81941,0.82118,1508400000.0
2009-08-18 01:00:00,0.82118,0.82342,0.82088,0.82315,1483260000.0
2009-08-18 02:00:00,0.82317,0.82495,0.82271,0.82431,1508400000.0
2009-08-18 03:00:00,0.82429,0.82632,0.82258,0.82501,1508400000.0
2009-08-18 04:00:00,0.82498,0.82578,0.82356,0.82356,1508400000.0
2009-08-18 05:00:00,0.82355,0.8236,0.82229,0.82348,1508400000.0
2009-08-18 06:00:00,0.82352,0.82365,0.82179,0.82263,1508400000.0
2009-08-18 07:00:00,0.82261,0.82467,0.82252,0.82402,1508400000.0
2009-08-18 08:00:00,0.82403,0.82644,0.82386,0.82633,1508400000.0
2009-08-18 09:00:00,0.8263,0.82735,0.82516,0.82529,1508400000.0
2009-08-18 10:00:00,0.82532,0.82552,0.82399,0.82518,1508400000.0
2009-08-18 11:00:00,0.82518,0.82649,0.82255,0.82374,1508400000.0
2009-08-18 12:00:00,0.82375,0.82514,0.82374,0.82429,1508400000.0
2009-08-18 13:00:00,0.82426,0.82428,0.82265,0.82395,1508400000.0
2009-08-18 14:00:00,0.82394,0.82464,0.82032,0.82051,1508400000.0
2009-08-18 15:00:00,0.82051,0.82197,0.81955,0.82038,1508400000.0
2009-08-18 16:00:00,0.82039,0.82378,0.82027,0.82343,1508400000.0
2009-08-18 17:00:00,0.82344,0.82589,0.82283,0.82506,1508400000.0
2009-08-18 18:00:00,0.82508,0.82616,0.82344,0.82425,1508400000.0
2009-08-18 19:00:00,0.82423,0.82536,0.82349,0.82515,1508400000.0
2009-08-18 20:00:00,0.82509,0.82665,0.82496,0.82612,1508400000.0
2009-08-18 21:00:00,0.82611,0.82722,0.82584,0.8263,1508400000.0
2009-08-18 22:00:00,0.82631,0.82715,0.82579,0.82661,1483260000.0
2009-08-18 23:00:00,0.8266,0.82665,0.82557,0.82598,1432980000.0
2009-08-19 00:00:00,0.82603,0.82706,0.82565,0.82666,1483260000.0
2009-08-19 01:00:00,0.82667,0.83039,0.82645,0.82929,1508400000.0
2009-08-19 02:00:00,0.82929,0.82977,0.8279,0.8282,1483260000.0
2009-08-19 03:00:00,0.82817,0.82849,0.82567,0.82674,1508400000.0
2009-08-19 04:00:00,0.82677,0.82781,0.82669,0.8274,1508400000.0
2009-08-19 05:00:00,0.82744,0.82769,0.8269,0.82766,1458120000.0
2009-08-19 06:00:00,0.82769,0.82951,0.8273,0.8293,1508400000.0
2009-08-19 07:00:00,0.82928,0.82929,0.82307,0.82445,1508400000.0
2009-08-19 08:00:00,0.82455,0.82527,0.81907,0.8214,1508400000.0
2009-08-19 09:00:00,0.82143,0.82197,0.82012,0.82061,1508400000.0
2009-08-19 10:00:00,0.82058,0.82147,0.81892,0.82055,1508400000.0
2009-08-19 11:00:00,0.82051,0.82175,0.81972,0.82008,1508400000.0
2009-08-19 12:00:00,0.81996,0.82085,0.81943,0.81976,1508400000.0
2009-08-19 13:00:00,0.81969,0.82241,0.81969,0.82037,1508400000.0
2009-08-19 14:00:00,0.82023,0.82099,0.8175,0.82074,1508400000.0
2009-08-19 15:00:00,0.82076,0.8237,0.8203,0.82274,1508400000.0
2009-08-19 16:00:00,0.82271,0.82663,0.82269,0.82547,1508400000.0
2009-08-19 17:00:00,0.82545,0.8295,0.82429,0.82902,1508400000.0
2009-08-19 18:00:00,0.82904,0.83037,0.82821,0.82991,1508400000.0
2009-08-19 19:00:00,0.82993,0.83126,0.82898,0.8305,1508400000.0
2009-08-19 20:00:00,0.83047,0.83054,0.82753,0.82848,1508400000.0
2009-08-19 21:00:00,0.82849,0.82932,0.8267,0.82885,1508400000.0
2009-08-19 22:00:00,0.82884,0.82923,0.82808,0.82852,1483260000.0
2009-08-19 23:00:00,0.82851,0.83017,0.828,0.82999,1382700000.0
2009-08-20 00:00:00,0.83001,0.8301,0.82818,0.82852,1432980000.0
2009-08-20 01:00:00,0.82851,0.83058,0.82819,0.83004,1508400000.0
2009-08-20 02:00:00,0.83004,0.83074,0.82856,0.82914,1508400000.0
2009-08-20 03:00:00,0.82911,0.83162,0.82743,0.83075,1508400000.0
2009-08-20 04:00:00,0.8308,0.83095,0.8286,0.82865,1508400000.0
2009-08-20 05:00:00,0.82867,0.83051,0.82867,0.8296,1508400000.0
2009-08-20 06:00:00,0.82962,0.83107,0.82916,0.82936,1508400000.0
2009-08-20 07:00:00,0.82935,0.83125,0.82935,0.83083,1508400000.0
2009-08-20 08:00:00,0.83085,0.83261,0.83038,0.83101,1508400000.0
2009-08-20 09:00:00,0.83103,0.83151,0.82998,0.83123,1508400000.0
2009-08-20 10:00:00,0.83123,0.83323,0.83119,0.83213,1508400000.0
2009-08-20 11:00:00,0.83215,0.8323,0.8307,0.83204,1508400000.0
2009-08-20 12:00:00,0.83201,0.8321,0.82964,0.83014,1508400000.0
2009-08-20 13:00:00,0.83012,0.83111,0.82824,0.83093,1508400000.0
2009-08-20 14:00:00,0.83086,0.83164,0.82825,0.82884,1508400000.0
2009-08-20 15:00:00,0.82883,0.8302,0.82687,0.82999,1508400000.0
2009-08-20 16:00:00,0.83006,0.83104,0.82827,0.8304,1508400000.0
2009-08-20 17:00:00,0.83042,0.83165,0.82971,0.83051,1508400000.0
2009-08-20 18:00:00,0.83053,0.83144,0.82932,0.83095,1508400000.0
2009-08-20 19:00:00,0.83095,0.83164,0.83038,0.83151,1508400000.0
2009-08-20 20:00:00,0.8315,0.83258,0.8304,0.83083,1508400000.0
2009-08-20 21:00:00,0.83083,0.83254,0.8308,0.83185,1508400000.0
2009-08-20 22:00:00,0.83182,0.83278,0.83087,0.8311,1508400000.0
2009-08-20 23:00:00,0.83112,0.83146,0.83055,0.83116,1458120000.0
2009-08-21 00:00:00,0.83108,0.83223,0.83092,0.83157,1382700000.0
2009-08-21 01:00:00,0.8316,0.83264,0.83113,0.83174,1483260000.0
2009-08-21 02:00:00,0.83171,0.8322,0.82857,0.82859,1508400000.0
2009-08-21 03:00:00,0.82856,0.82876,0.82647,0.82661,1508400000.0
2009-08-21 04:00:00,0.8266,0.82902,0.82598,0.82863,1508400000.0
2009-08-21 05:00:00,0.82865,0.82873,0.82256,0.82367,1508400000.0
2009-08-21 06:00:00,0.82367,0.82502,0.82216,0.82233,1508400000.0
2009-08-21 07:00:00,0.82233,0.8255,0.82157,0.82527,1508400000.0
2009-08-21 08:00:00,0.82525,0.82973,0.82408,0.82902,1508400000.0
2009-08-21 09:00:00,0.82893,0.83131,0.8284,0.83008,1508400000.0
2009-08-21 10:00:00,0.83006,0.83067,0.82838,0.83046,1508400000.0
2009-08-21 11:00:00,0.8305,0.83148,0.82992,0.83088,1508400000.0
2009-08-21 12:00:00,0.83084,0.8334,0.83054,0.83265,1508400000.0
2009-08-21 13:00:00,0.83264,0.83473,0.83256,0.83399,1508400000.0
2009-08-21 14:00:00,0.83398,0.8354,0.83305,0.83429,1508400000.0
2009-08-21 15:00:00,0.83431,0.83621,0.83429,0.83596,1508400000.0
2009-08-21 16:00:00,0.83598,0.83945,0.83356,0.83439,1508400000.0
2009-08-21 17:00:00,0.83438,0.83522,0.83323,0.83466,1508400000.0
2009-08-21 18:00:00,0.83469,0.8356,0.83428,0.8351,1508400000.0
2009-08-21 19:00:00,0.83508,0.83545,0.83243,0.83284,1508400000.0
2009-08-21 20:00:00,0.83281,0.834,0.83231,0.83399,1508400000.0
2009-08-21 21:00:00,0.83398,0.8349,0.83304,0.83314,1508400000.0
2009-08-21 22:00:00,0.83315,0.83501,0.83314,0.83459,1483260000.0
2009-08-24 00:00:00,0.83775,0.83826,0.83694,0.8373,1483260000.0
2009-08-24 01:00:00,0.83727,0.83827,0.8362,0.8382,1508400000.0
2009-08-24 02:00:00,0.83821,0.84098,0.83781,0.84029,1508400000.0
2009-08-24 03:00:00,0.84028,0.84109,0.83954,0.84021,1508400000.0
2009-08-24 04:00:00,0.84024,0.84041,0.83882,0.83905,1508400000.0
2009-08-24 05:00:00,0.83906,0.83979,0.83896,0.83945,1508400000.0
2009-08-24 06:00:00,0.83947,0.83956,0.8381,0.83823,1508400000.0
2009-08-24 07:00:00,0.83819,0.83973,0.83732,0.83907,1508400000.0
2009-08-24 08:00:00,0.8391,0.83913,0.83655,0.83685,1508400000.0
2009-08-24 09:00:00,0.83678,0.83924,0.83577,0.83767,1508400000.0
2009-08-24 10:00:00,0.83768,0.84011,0.83664,0.83995,1508400000.0
2009-08-24 11:00:00,0.83994,0.84066,0.83923,0.83975,1508400000.0
2009-08-24 12:00:00,0.83973,0.84053,0.83939,0.84001,1508400000.0
2009-08-24 13:00:00,0.84,0.84123,0.83969,0.84113,1508400000.0
2009-08-24 14:00:00,0.84111,0.84228,0.84039,0.84165,1508400000.0
2009-08-24 15:00:00,0.84163,0.84282,0.84056,0.8415,1508400000.0
2009-08-24 16:00:00,0.84147,0.84199,0.83996,0.84033,1508400000.0
2009-08-24 17:00:00,0.84034,0.84131,0.83964,0.84044,1508400000.0
2009-08-24 18:00:00,0.84043,0.84084,0.83977,0.83986,1508400000.0
2009-08-24 19:00:00,0.83984,0.83995,0.83683,0.83743,1508400000.0
2009-08-24 20:00:00,0.83743,0.83843,0.83664,0.83817,1508400000.0
2009-08-24 21:00:00,0.83815,0.83927,0.83687,0.83762,1508400000.0
2009-08-24 22:00:00,0.83765,0.83905,0.8376,0.83872,1508400000.0
2009-08-24 23:00:00,0.83873,0.83873,0.83703,0.8374,1432980000.0
2009-08-25 00:00:00,0.83742,0.83754,0.83615,0.83647,1483260000.0
2009-08-25 01:00:00,0.83647,0.83723,0.83636,0.83714,1508400000.0
2009-08-25 02:00:00,0.83713,0.83788,0.83604,0.83635,1508400000.0
2009-08-25 03:00:00,0.83631,0.83732,0.83503,0.83525,1483260000.0
2009-08-25 04:00:00,0.83526,0.83603,0.83449,0.8358,1508400000.0
2009-08-25 05:00:00,0.83584,0.8375,0.8353,0.8367,1508400000.0
2009-08-25 06:00:00,0.83672,0.83764,0.83618,0.83729,1508400000.0
2009-08-25 07:00:00,0.83732,0.83746,0.83481,0.83481,1508400000.0
2009-08-25 08:00:00,0.83478,0.83773,0.83373,0.8358,1508400000.0
2009-08-25 09:00:00,0.83581,0.83734,0.83494,0.83649,1508400000.0
2009-08-25 10:00:00,0.8365,0.83824,0.83645,0.83746,1508400000.0
2009-08-25 11:00:00,0.83747,0.83933,0.83721,0.83811,1508400000.0
2009-08-25 12:00:00,0.83812,0.83924,0.83737,0.83739,1508400000.0
2009-08-25 13:00:00,0.83735,0.84043,0.83713,0.8394,1508400000.0
2009-08-25 14:00:00,0.83938,0.84155,0.83894,0.8411,1508400000.0
2009-08-25 15:00:00,0.84123,0.84214,0.83945,0.84073,1508400000.0
2009-08-25 16:00:00,0.84054,0.84258,0.8367,0.83877,1508400000.0
2009-08-25 17:00:00,0.83876,0.83949,0.83785,0.83797,1508400000.0
2009-08-25 18:00:00,0.83798,0.8388,0.83556,0.83573,1508400000.0
2009-08-25 19:00:00,0.83574,0.83659,0.83397,0.83524,1508400000.0
2009-08-25 20:00:00,0.83521,0.83644,0.83473,0.83618,1508400000.0
2009-08-25 21:00:00,0.83617,0.8368,0.83548,0.8368,1508400000.0
2009-08-25 22:00:00,0.83681,0.83688,0.83479,0.83544,1483260000.0
2009-08-25 23:00:00,0.83543,0.83601,0.83365,0.83417,1483260000.0
2009-08-26 00:00:00,0.83416,0.83508,0.83401,0.83442,1483260000.0
2009-08-26 01:00:00,0.83441,0.83479,0.833,0.83318,1508400000.0
2009-08-26 02:00:00,0.83317,0.8347,0.83303,0.83406,1483260000.0
2009-08-26 03:00:00,0.83409,0.8351,0.83341,0.83491,1508400000.0
2009-08-26 04:00:00,0.83488,0.83649,0.83443,0.83648,1508400000.0
2009-08-26 05:00:00,0.83645,0.83733,0.83587,0.83705,1508400000.0
2009-08-26 06:00:00,0.83706,0.83734,0.83631,0.83631,1508400000.0
2009-08-26 07:00:00,0.83624,0.83791,0.83611,0.83681,1508400000.0
2009-08-26 08:00:00,0.83679,0.83796,0.83573,0.83582,1508400000.0
2009-08-26 09:00:00,0.83579,0.83833,0.83556,0.83811,1508400000.0
2009-08-26 10:00:00,0.83814,0.83861,0.83501,0.83629,1508400000.0
2009-08-26 11:00:00,0.83632,0.83692,0.8355,0.83647,1508400000.0
2009-08-26 12:00:00,0.83648,0.8368,0.83227,0.83294,1508400000.0
2009-08-26 13:00:00,0.83293,0.83349,0.83022,0.83261,1508400000.0
2009-08-26 14:00:00,0.8326,0.83301,0.82956,0.83086,1508400000.0
2009-08-26 15:00:00,0.83085,0.83125,0.82524,0.82559,1508400000.0
2009-08-26 16:00:00,0.82555,0.82919,0.82555,0.82919,1508400000.0
2009-08-26 17:00:00,0.82919,0.82943,0.82643,0.82719,1508400000.0
2009-08-26 18:00:00,0.82717,0.82805,0.82635,0.82777,1508400000.0
2009-08-26 19:00:00,0.82772,0.82779,0.82549,0.82767,1508400000.0
2009-08-26 20:00:00,0.82768,0.82901,0.82741,0.82763,1508400000.0
2009-08-26 21:00:00,0.82763,0.82821,0.8274,0.82799,1483260000.0
2009-08-26 22:00:00,0.82799,0.8284,0.82771,0.82825,1508400000.0
2009-08-26 23:00:00,0.82818,0.82818,0.82649,0.82678,1432980000.0
2009-08-27 00:00:00,0.8268,0.82817,0.82657,0.82758,1508400000.0
2009-08-27 01:00:00,0.82757,0.82843,0.82663,0.82714,1508400000.0
2009-08-27 02:00:00,0.82717,0.82744,0.82516,0.82525,1508400000.0
2009-08-27 03:00:00,0.82524,0.82617,0.82377,0.82531,1508400000.0
2009-08-27 04:00:00,0.82534,0.82793,0.82531,0.82739,1508400000.0
2009-08-27 05:00:00,0.8274,0.82749,0.82594,0.82711,1508400000.0
2009-08-27 06:00:00,0.82714,0.82829,0.8268,0.82799,1508400000.0
2009-08-27 07:00:00,0.82797,0.82817,0.82637,0.8277,1508400000.0
2009-08-27 08:00:00,0.82781,0.82852,0.82627,0.82755,1508400000.0
2009-08-27 09:00:00,0.82752,0.83005,0.82717,0.82899,1508400000.0
2009-08-27 10:00:00,0.82892,0.83118,0.8286,0.8299,1508400000.0
2009-08-27 11:00:00,0.82989,0.83234,0.82973,0.83205,1508400000.0
2009-08-27 12:00:00,0.83206,0.83243,0.8309,0.83224,1508400000.0
2009-08-27 13:00:00,0.83221,0.83463,0.83088,0.83423,1508400000.0
2009-08-27 14:00:00,0.83426,0.8358,0.83321,0.83475,1508400000.0
2009-08-27 15:00:00,0.83474,0.83487,0.83044,0.83067,1508400000.0
2009-08-27 16:00:00,0.83061,0.83163,0.82904,0.83053,1508400000.0
2009-08-27 17:00:00,0.83053,0.83552,0.83053,0.83521,1508400000.0
2009-08-27 18:00:00,0.83522,0.8377,0.83444,0.83663,1508400000.0
2009-08-27 19:00:00,0.83664,0.83751,0.83549,0.83684,1508400000.0
2009-08-27 20:00:00,0.83683,0.8416,0.83671,0.84032,1508400000.0
2009-08-27 21:00:00,0.84025,0.84075,0.83807,0.84017,1508400000.0
2009-08-27 22:00:00,0.84016,0.84032,0.83896,0.83898,1508400000.0
2009-08-27 23:00:00,0.83899,0.8401,0.83756,0.8387,1458120000.0
2009-08-28 00:00:00,0.83867,0.83927,0.83829,0.83886,1508400000.0
2009-08-28 01:00:00,0.83885,0.84063,0.83851,0.84037,1508400000.0
2009-08-28 02:00:00,0.84036,0.84093,0.83918,0.84022,1508400000.0
2009-08-28 03:00:00,0.84026,0.84128,0.84007,0.8406,1508400000.0
2009-08-28 04:00:00,0.84057,0.84059,0.83818,0.83867,1508400000.0
2009-08-28 05:00:00,0.83869,0.83914,0.83827,0.83865,1508400000.0
2009-08-28 06:00:00,0.83866,0.8395,0.83863,0.83927,1508400000.0
2009-08-28 07:00:00,0.83928,0.84099,0.83778,0.83974,1508400000.0
2009-08-28 08:00:00,0.83973,0.84158,0.83926,0.8404,1508400000.0
2009-08-28 09:00:00,0.84043,0.84121,0.83977,0.84027,1508400000.0
2009-08-28 10:00:00,0.84025,0.84433,0.84017,0.84382,1508400000.0
2009-08-28 11:00:00,0.84381,0.84476,0.84244,0.84294,1508400000.0
2009-08-28 12:00:00,0.843,0.84473,0.8424,0.84469,1508400000.0
2009-08-28 13:00:00,0.84469,0.84568,0.8443,0.84502,1508400000.0
2009-08-28 14:00:00,0.845,0.84618,0.84403,0.84475,1508400000.0
2009-08-28 15:00:00,0.84479,0.84696,0.84372,0.84386,1508400000.0
2009-08-28 16:00:00,0.84385,0.84556,0.84182,0.84467,1508400000.0
2009-08-28 17:00:00,0.84469,0.8453,0.84176,0.84236,1508400000.0
2009-08-28 18:00:00,0.84235,0.84272,0.84029,0.84049,1508400000.0
2009-08-28 19:00:00,0.84049,0.84238,0.84027,0.8416,1508400000.0
2009-08-28 20:00:00,0.84155,0.84195,0.83971,0.84046,1508400000.0
2009-08-28 21:00:00,0.8405,0.842,0.84022,0.84134,1508400000.0
2009-08-28 22:00:00,0.84136,0.84209,0.8394,0.84091,1508400000.0
2009-08-31 00:00:00,0.84226,0.84226,0.83969,0.83972,1357560000.0
2009-08-31 01:00:00,0.83968,0.84224,0.83964,0.84167,1508400000.0
2009-08-31 02:00:00,0.84164,0.84418,0.84146,0.84408,1508400000.0
2009-08-31 03:00:00,0.84405,0.8441,0.84029,0.84133,1508400000.0
2009-08-31 04:00:00,0.84135,0.84215,0.83985,0.84021,1508400000.0
2009-08-31 05:00:00,0.84021,0.84065,0.838,0.8395,1508400000.0
2009-08-31 06:00:00,0.83951,0.8405,0.83895,0.83909,1508400000.0
2009-08-31 07:00:00,0.8391,0.83992,0.8385,0.83905,1508400000.0
2009-08-31 08:00:00,0.83911,0.83945,0.83665,0.83696,1508400000.0
2009-08-31 09:00:00,0.83695,0.83855,0.83654,0.8383,1508400000.0
2009-08-31 10:00:00,0.83827,0.83933,0.83691,0.83918,1508400000.0
2009-08-31 11:00:00,0.83922,0.83935,0.83814,0.83932,1508400000.0
2009-08-31 12:00:00,0.8393,0.83932,0.83721,0.83721,1483260000.0
2009-08-31 13:00:00,0.8372,0.83787,0.83611,0.83614,1508400000.0
2009-08-31 14:00:00,0.83613,0.83657,0.83385,0.83647,1508400000.0
2009-08-31 15:00:00,0.83649,0.83769,0.83495,0.83661,1508400000.0
2009-08-31 16:00:00,0.83656,0.84309,0.83613,0.84309,1508400000.0
2009-08-31 17:00:00,0.84311,0.84376,0.84148,0.84368,1508400000.0
2009-08-31 18:00:00,0.84373,0.84522,0.84247,0.84256,1508400000.0
2009-08-31 19:00:00,0.84255,0.84335,0.8418,0.84305,1508400000.0
2009-08-31 20:00:00,0.84303,0.844,0.84199,0.84295,1508400000.0
2009-08-31 21:00:00,0.84297,0.84497,0.84142,0.84494,1508400000.0
2009-08-31 22:00:00,0.84495,0.84568,0.8435,0.84369,1508400000.0
2009-08-31 23:00:00,0.84371,0.84463,0.84315,0.84336,1508400000.0
2009-09-01 00:00:00,0.84338,0.8437,0.84244,0.84321,1382700000.0
2009-09-01 01:00:00,0.84321,0.84434,0.8424,0.8424,1483260000.0
2009-09-01 02:00:00,0.84239,0.84343,0.84159,0.84221,1508400000.0
2009-09-01 03:00:00,0.84224,0.84473,0.84224,0.84372,1508400000.0
2009-09-01 04:00:00,0.84376,0.84419,0.84283,0.8435,1508400000.0
2009-09-01 05:00:00,0.84347,0.84471,0.84297,0.84439,1508400000.0
2009-09-01 06:00:00,0.84437,0.84491,0.8408,0.84126,1483260000.0
2009-09-01 07:00:00,0.84123,0.84284,0.8409,0.84185,1508400000.0
2009-09-01 08:00:00,0.84184,0.84266,0.83969,0.84017,1508400000.0
2009-09-01 09:00:00,0.84018,0.8416,0.83983,0.84124,1508400000.0
2009-09-01 10:00:00,0.84122,0.84126,0.83682,0.83833,1508400000.0
2009-09-01 11:00:00,0.83832,0.83832,0.83523,0.83659,1508400000.0
2009-09-01 12:00:00,0.83661,0.83688,0.83426,0.83448,1508400000.0
2009-09-01 13:00:00,0.83445,0.83722,0.83438,0.83589,1508400000.0
2009-09-01 14:00:00,0.83592,0.83766,0.83489,0.83592,1508400000.0
2009-09-01 15:00:00,0.83591,0.84012,0.83498,0.8386,1508400000.0
2009-09-01 16:00:00,0.83859,0.8412,0.83687,0.83746,1508400000.0
2009-09-01 17:00:00,0.83743,0.83773,0.83032,0.83064,1508400000.0
2009-09-01 18:00:00,0.83061,0.83063,0.82804,0.82824,1508400000.0
2009-09-01 19:00:00,0.82831,0.82848,0.8245,0.82819,1508400000.0
2009-09-01 20:00:00,0.82816,0.829,0.82634,0.82647,1508400000.0
2009-09-01 21:00:00,0.82644,0.82751,0.82548,0.82648,1508400000.0
2009-09-01 22:00:00,0.82647,0.82647,0.82518,0.82589,1508400000.0
2009-09-01 23:00:00,0.82592,0.82675,0.82539,0.82645,1483260000.0
2009-09-02 00:00:00,0.82657,0.82801,0.82657,0.8271,1508400000.0
2009-09-02 01:00:00,0.82712,0.82746,0.8251,0.82546,1508400000.0
2009-09-02 02:00:00,0.82544,0.82604,0.82393,0.82576,1508400000.0
2009-09-02 03:00:00,0.82575,0.8316,0.8253,0.83055,1508400000.0
2009-09-02 04:00:00,0.83064,0.8308,0.82903,0.82959,1508400000.0
2009-09-02 05:00:00,0.8296,0.83025,0.82882,0.82937,1483260000.0
2009-09-02 06:00:00,0.82937,0.83168,0.82922,0.83136,1508400000.0
2009-09-02 07:00:00,0.83133,0.8323,0.83071,0.83189,1508400000.0
2009-09-02 08:00:00,0.83191,0.83417,0.83151,0.83326,1508400000.0
2009-09-02 09:00:00,0.83325,0.83352,0.8283,0.82833,1508400000.0
2009-09-02 10:00:00,0.8283,0.83149,0.82799,0.83109,1508400000.0
2009-09-02 11:00:00,0.83101,0.83163,0.82952,0.83143,1508400000.0
2009-09-02 12:00:00,0.83139,0.833,0.83096,0.83258,1508400000.0
2009-09-02 13:00:00,0.83257,0.8334,0.8303,0.83044,1508400000.0
2009-09-02 14:00:00,0.83045,0.83179,0.82882,0.82974,1508400000.0
2009-09-02 15:00:00,0.82976,0.83239,0.82814,0.83146,1508400000.0
2009-09-02 16:00:00,0.83144,0.833,0.82886,0.83257,1508400000.0
2009-09-02 17:00:00,0.83264,0.83409,0.83153,0.83211,1508400000.0
2009-09-02 18:00:00,0.8321,0.83722,0.83154,0.83641,1508400000.0
2009-09-02 19:00:00,0.83643,0.83659,0.83482,0.83541,1508400000.0
2009-09-02 20:00:00,0.83536,0.83717,0.83471,0.8358,1508400000.0
2009-09-02 21:00:00,0.83578,0.83708,0.8338,0.83389,1508400000.0
2009-09-02 22:00:00,0.83388,0.83516,0.83353,0.8336,1508400000.0
2009-09-02 23:00:00,0.8336,0.83463,0.833,0.83366,1282140000.0
2009-09-03 00:00:00,0.83367,0.8352,0.83346,0.83483,1432980000.0
2009-09-03 01:00:00,0.83482,0.83531,0.83441,0.83447,1508400000.0
2009-09-03 02:00:00,0.83448,0.83495,0.83248,0.83342,1508400000.0
2009-09-03 03:00:00,0.83344,0.83383,0.83147,0.83341,1508400000.0
2009-09-03 04:00:00,0.83342,0.83487,0.83317,0.83476,1508400000.0
2009-09-03 05:00:00,0.83479,0.83636,0.83456,0.83545,1508400000.0
2009-09-03 06:00:00,0.83544,0.83611,0.83448,0.83527,1508400000.0
2009-09-03 07:00:00,0.83533,0.83594,0.83454,0.83591,1508400000.0
2009-09-03 08:00:00,0.83593,0.83891,0.83591,0.83834,1508400000.0
2009-09-03 09:00:00,0.83831,0.83874,0.8365,0.83751,1508400000.0
2009-09-03 10:00:00,0.83748,0.8398,0.83679,0.83977,1508400000.0
2009-09-03 11:00:00,0.83977,0.83983,0.83805,0.83882,1508400000.0
2009-09-03 12:00:00,0.83881,0.83943,0.83765,0.83864,1508400000.0
2009-09-03 13:00:00,0.83866,0.84261,0.83838,0.84088,1508400000.0
2009-09-03 14:00:00,0.84089,0.84166,0.8388,0.83935,1508400000.0
2009-09-03 15:00:00,0.83934,0.84095,0.83862,0.83955,1508400000.0
2009-09-03 16:00:00,0.83954,0.84086,0.83657,0.83706,1508400000.0
2009-09-03 17:00:00,0.83708,0.84034,0.83698,0.84028,1508400000.0
2009-09-03 18:00:00,0.84029,0.84062,0.83813,0.8386,1508400000.0
2009-09-03 19:00:00,0.8386,0.84051,0.83842,0.83928,1508400000.0
2009-09-03 20:00:00,0.83924,0.83959,0.83758,0.83859,1508400000.0
2009-09-03 21:00:00,0.83858,0.84024,0.83856,0.83888,1508400000.0
2009-09-03 22:00:00,0.83886,0.84036,0.83877,0.84009,1508400000.0
2009-09-03 23:00:00,0.84008,0.8405,0.83912,0.83937,1257000000.0
2009-09-04 00:00:00,0.83938,0.84017,0.8392,0.83976,1483260000.0
2009-09-04 01:00:00,0.83977,0.84001,0.83913,0.8392,1458120000.0
2009-09-04 02:00:00,0.83927,0.83979,0.8387,0.83871,1508400000.0
2009-09-04 03:00:00,0.83873,0.84034,0.83777,0.84034,1508400000.0
2009-09-04 04:00:00,0.84032,0.84047,0.83895,0.8395,1508400000.0
2009-09-04 05:00:00,0.83947,0.84021,0.8391,0.8398,1483260000.0
2009-09-04 06:00:00,0.8398,0.84047,0.83921,0.83977,1508400000.0
2009-09-04 07:00:00,0.83979,0.84022,0.83901,0.8398,1508400000.0
2009-09-04 08:00:00,0.83979,0.84113,0.83944,0.84084,1508400000.0
2009-09-04 09:00:00,0.84086,0.84199,0.84071,0.84144,1508400000.0
2009-09-04 10:00:00,0.84145,0.84273,0.84124,0.84175,1508400000.0
2009-09-04 11:00:00,0.84177,0.84212,0.84104,0.8413,1508400000.0
2009-09-04 12:00:00,0.8413,0.84227,0.84075,0.84221,1508400000.0
2009-09-04 13:00:00,0.84223,0.84374,0.84223,0.84363,1508400000.0
2009-09-04 14:00:00,0.84364,0.84568,0.83984,0.84075,1508400000.0
2009-09-04 15:00:00,0.84073,0.8436,0.83958,0.84251,1508400000.0
2009-09-04 16:00:00,0.84257,0.84604,0.84249,0.84533,1508400000.0
2009-09-04 17:00:00,0.84535,0.84838,0.84405,0.84831,1508400000.0
2009-09-04 18:00:00,0.84833,0.85241,0.84793,0.85156,1508400000.0
2009-09-04 19:00:00,0.85156,0.85346,0.8505,0.85133,1508400000.0
2009-09-04 20:00:00,0.85134,0.85169,0.85033,0.85138,1508400000.0
2009-09-04 21:00:00,0.85137,0.85141,0.85003,0.85063,1508400000.0
2009-09-04 22:00:00,0.85062,0.85165,0.85015,0.85039,1508400000.0
2009-09-07 00:00:00,0.85145,0.85304,0.85124,0.85248,1508400000.0
2009-09-07 01:00:00,0.8524,0.85366,0.85239,0.853,1508400000.0
2009-09-07 02:00:00,0.85296,0.8532,0.85176,0.85236,1458120000.0
2009-09-07 03:00:00,0.85245,0.85274,0.85131,0.85194,1508400000.0
2009-09-07 04:00:00,0.85195,0.85224,0.85119,0.85198,1458120000.0
2009-09-07 05:00:00,0.85196,0.85209,0.85147,0.85161,1382700000.0
2009-09-07 06:00:00,0.8516,0.8519,0.85122,0.85183,1432980000.0
2009-09-07 07:00:00,0.85184,0.85225,0.85124,0.85159,1508400000.0
2009-09-07 08:00:00,0.85158,0.85281,0.85102,0.85165,1508400000.0
2009-09-07 09:00:00,0.85168,0.85525,0.85158,0.8551,1508400000.0
2009-09-07 10:00:00,0.8551,0.85644,0.8544,0.85486,1508400000.0
2009-09-07 11:00:00,0.85485,0.85594,0.85477,0.85558,1508400000.0
2009-09-07 12:00:00,0.8556,0.85592,0.85505,0.85556,1508400000.0
2009-09-07 13:00:00,0.85557,0.85671,0.85554,0.85598,1508400000.0
2009-09-07 14:00:00,0.85602,0.85609,0.85458,0.85529,1508400000.0
2009-09-07 15:00:00,0.85532,0.85763,0.85516,0.8565,1508400000.0
2009-09-07 16:00:00,0.85646,0.85671,0.85548,0.85594,1483260000.0
2009-09-07 17:00:00,0.85595,0.85668,0.85569,0.85571,1508400000.0
2009-09-07 18:00:00,0.85571,0.85653,0.85529,0.85578,1508400000.0
2009-09-07 19:00:00,0.85576,0.85626,0.85543,0.85601,1508400000.0
2009-09-07 20:00:00,0.85594,0.85638,0.85565,0.85604,1432980000.0
2009-09-07 21:00:00,0.85614,0.8562,0.85563,0.85576,1432980000.0
2009-09-07 22:00:00,0.85577,0.85622,0.85515,0.85547,1508400000.0
2009-09-07 23:00:00,0.85548,0.85555,0.855,0.85533,1432980000.0
2009-09-08 00:00:00,0.85539,0.8559,0.85503,0.85557,1332420000.0
2009-09-08 01:00:00,0.85562,0.8559,0.855,0.85508,1483260000.0
2009-09-08 02:00:00,0.8551,0.85529,0.85435,0.85469,1508400000.0
2009-09-08 03:00:00,0.85466,0.85515,0.85275,0.8535,1458120000.0
2009-09-08 04:00:00,0.85351,0.85474,0.85333,0.85417,1483260000.0
2009-09-08 05:00:00,0.85416,0.8551,0.85373,0.85475,1508400000.0
2009-09-08 06:00:00,0.85478,0.85504,0.85418,0.85452,1483260000.0
2009-09-08 07:00:00,0.85448,0.85668,0.85426,0.85654,1508400000.0
2009-09-08 08:00:00,0.85651,0.85973,0.85543,0.85908,1508400000.0
2009-09-08 09:00:00,0.85907,0.86179,0.85829,0.86099,1508400000.0
2009-09-08 10:00:00,0.86101,0.86295,0.86084,0.8617,1508400000.0
2009-09-08 11:00:00,0.86171,0.86419,0.86094,0.86322,1508400000.0
2009-09-08 12:00:00,0.86317,0.86351,0.86205,0.86299,1508400000.0
2009-09-08 13:00:00,0.86302,0.86426,0.86238,0.86269,1508400000.0
2009-09-08 14:00:00,0.86273,0.86457,0.86223,0.8637,1508400000.0
2009-09-08 15:00:00,0.86371,0.86473,0.86029,0.86117,1508400000.0
2009-09-08 16:00:00,0.86115,0.8655,0.86052,0.86542,1508400000.0
2009-09-08 17:00:00,0.86542,0.8657,0.86218,0.86339,1508400000.0
2009-09-08 18:00:00,0.86337,0.86469,0.86239,0.86373,1508400000.0
2009-09-08 19:00:00,0.86374,0.8642,0.86246,0.86362,1508400000.0
2009-09-08 20:00:00,0.86358,0.86366,0.86145,0.86185,1508400000.0
2009-09-08 21:00:00,0.86189,0.8635,0.86086,0.86243,1508400000.0
2009-09-08 22:00:00,0.86247,0.86247,0.86115,0.86141,1508400000.0
2009-09-08 23:00:00,0.86132,0.86224,0.86115,0.86176,1332420000.0
2009-09-09 00:00:00,0.86176,0.86359,0.86126,0.86355,1508400000.0
2009-09-09 01:00:00,0.86346,0.8645,0.86321,0.86321,1508400000.0
2009-09-09 02:00:00,0.8632,0.86479,0.8625,0.86479,1483260000.0
2009-09-09 03:00:00,0.86474,0.86599,0.86125,0.8613,1508400000.0
2009-09-09 04:00:00,0.86127,0.86129,0.85904,0.86027,1508400000.0
2009-09-09 05:00:00,0.86026,0.86069,0.85849,0.85857,1483260000.0
2009-09-09 06:00:00,0.85865,0.85954,0.85836,0.859,1508400000.0
2009-09-09 07:00:00,0.85899,0.86007,0.85884,0.85999,1508400000.0
2009-09-09 08:00:00,0.86005,0.86133,0.85717,0.85764,1508400000.0
2009-09-09 09:00:00,0.85767,0.85895,0.85651,0.85831,1508400000.0
2009-09-09 10:00:00,0.85829,0.85954,0.85704,0.85913,1508400000.0
2009-09-09 11:00:00,0.85914,0.86065,0.85886,0.85976,1508400000.0
2009-09-09 12:00:00,0.85976,0.85996,0.85914,0.85947,1508400000.0
2009-09-09 13:00:00,0.85952,0.86408,0.85934,0.86328,1508400000.0
2009-09-09 14:00:00,0.86327,0.8649,0.86235,0.86361,1508400000.0
2009-09-09 15:00:00,0.86359,0.86534,0.8631,0.86412,1508400000.0
2009-09-09 16:00:00,0.86413,0.86674,0.86404,0.86547,1508400000.0
2009-09-09 17:00:00,0.86546,0.86653,0.86334,0.86365,1508400000.0
2009-09-09 18:00:00,0.86366,0.86399,0.86299,0.86383,1508400000.0
2009-09-09 19:00:00,0.8638,0.864,0.86214,0.86248,1508400000.0
2009-09-09 20:00:00,0.86248,0.8629,0.86023,0.86091,1508400000.0
2009-09-09 21:00:00,0.86096,0.86192,0.86006,0.86132,1508400000.0
2009-09-09 22:00:00,0.86133,0.86246,0.86115,0.86217,1508400000.0
2009-09-09 23:00:00,0.86216,0.86327,0.86014,0.86253,1508400000.0
2009-09-10 00:00:00,0.86255,0.86278,0.86134,0.86183,1508400000.0
2009-09-10 01:00:00,0.86182,0.86256,0.86102,0.86176,1483260000.0
2009-09-10 02:00:00,0.86177,0.86349,0.86166,0.86334,1483260000.0
2009-09-10 03:00:00,0.86337,0.86374,0.85774,0.85894,1508400000.0
2009-09-10 04:00:00,0.85893,0.86,0.85841,0.85921,1508400000.0
2009-09-10 05:00:00,0.85924,0.8605,0.85871,0.86009,1508400000.0
2009-09-10 06:00:00,0.86006,0.86056,0.8594,0.86004,1508400000.0
2009-09-10 07:00:00,0.86003,0.86057,0.85956,0.86045,1508400000.0
2009-09-10 08:00:00,0.86047,0.86131,0.8599,0.85998,1508400000.0
2009-09-10 09:00:00,0.85997,0.86,0.85732,0.85863,1508400000.0
2009-09-10 10:00:00,0.8586,0.85951,0.85657,0.85777,1508400000.0
2009-09-10 11:00:00,0.85776,0.85789,0.85476,0.85501,1508400000.0
2009-09-10 12:00:00,0.85504,0.85638,0.8545,0.85585,1508400000.0
2009-09-10 13:00:00,0.85584,0.85889,0.85525,0.85836,1508400000.0
2009-09-10 14:00:00,0.85838,0.8607,0.85705,0.85859,1508400000.0
2009-09-10 15:00:00,0.8586,0.86053,0.85595,0.85755,1508400000.0
2009-09-10 16:00:00,0.85753,0.86012,0.85613,0.85947,1508400000.0
2009-09-10 17:00:00,0.85945,0.86064,0.8588,0.85939,1508400000.0
2009-09-10 18:00:00,0.85939,0.86293,0.85901,0.86263,1508400000.0
2009-09-10 19:00:00,0.86266,0.86433,0.86165,0.86394,1508400000.0
2009-09-10 20:00:00,0.86389,0.86429,0.86257,0.86261,1508400000.0
2009-09-10 21:00:00,0.86263,0.86404,0.86157,0.86359,1508400000.0
2009-09-10 22:00:00,0.86359,0.86396,0.86339,0.86383,1508400000.0
2009-09-10 23:00:00,0.86382,0.86387,0.86283,0.86321,1508400000.0
2009-09-11 00:00:00,0.86321,0.86321,0.86223,0.86253,1483260000.0
2009-09-11 01:00:00,0.86253,0.86271,0.86182,0.86221,1508400000.0
2009-09-11 02:00:00,0.86216,0.86231,0.86088,0.86104,1508400000.0
2009-09-11 03:00:00,0.86105,0.86169,0.86059,0.8612,1483260000.0
2009-09-11 04:00:00,0.86122,0.86459,0.86122,0.8639,1508400000.0
2009-09-11 05:00:00,0.86394,0.86471,0.86352,0.86417,1508400000.0
2009-09-11 06:00:00,0.86417,0.86484,0.86386,0.8645,1508400000.0
2009-09-11 07:00:00,0.86455,0.8655,0.86404,0.86489,1508400000.0
2009-09-11 08:00:00,0.86479,0.86515,0.86215,0.8628,1508400000.0
2009-09-11 09:00:00,0.86278,0.86405,0.86236,0.86307,1508400000.0
2009-09-11 10:00:00,0.86303,0.86341,0.86135,0.86185,1508400000.0
2009-09-11 11:00:00,0.86185,0.86356,0.86183,0.86307,1508400000.0
2009-09-11 12:00:00,0.86306,0.86483,0.86289,0.86423,1508400000.0
2009-09-11 13:00:00,0.86423,0.86511,0.86329,0.86425,1508400000.0
2009-09-11 14:00:00,0.86421,0.86425,0.8625,0.86289,1508400000.0
2009-09-11 15:00:00,0.86286,0.86553,0.8627,0.86465,1508400000.0
2009-09-11 16:00:00,0.8645,0.8662,0.86218,0.86602,1508400000.0
2009-09-11 17:00:00,0.86601,0.86744,0.86361,0.86459,1508400000.0
2009-09-11 18:00:00,0.86458,0.86483,0.86244,0.86307,1508400000.0
2009-09-11 19:00:00,0.86306,0.86461,0.86302,0.86332,1508400000.0
2009-09-11 20:00:00,0.86328,0.86434,0.86298,0.86402,1508400000.0
2009-09-11 21:00:00,0.86399,0.86434,0.86228,0.86246,1508400000.0
2009-09-11 22:00:00,0.86253,0.86354,0.86231,0.86315,1483260000.0
2009-09-14 00:00:00,0.86207,0.86233,0.86098,0.86205,1508400000.0
2009-09-14 01:00:00,0.86202,0.86302,0.86152,0.86175,1483260000.0
2009-09-14 02:00:00,0.86173,0.86173,0.85628,0.85661,1508400000.0
2009-09-14 03:00:00,0.85658,0.85695,0.8548,0.85649,1508400000.0
2009-09-14 04:00:00,0.8565,0.85779,0.85647,0.85675,1483260000.0
2009-09-14 05:00:00,0.85673,0.85815,0.85616,0.8571,1508400000.0
2009-09-14 06:00:00,0.85709,0.858,0.85624,0.8571,1508400000.0
2009-09-14 07:00:00,0.85715,0.8575,0.85574,0.85673,1508400000.0
2009-09-14 08:00:00,0.85672,0.85737,0.85435,0.8569,1508400000.0
2009-09-14 09:00:00,0.85694,0.85919,0.85679,0.85802,1508400000.0
2009-09-14 10:00:00,0.85799,0.85832,0.85503,0.85582,1508400000.0
2009-09-14 11:00:00,0.85578,0.85646,0.8551,0.8564,1508400000.0
2009-09-14 12:00:00,0.8564,0.85834,0.85632,0.85715,1508400000.0
2009-09-14 13:00:00,0.85716,0.85822,0.85576,0.8581,1508400000.0
2009-09-14 14:00:00,0.85808,0.85938,0.85694,0.85837,1508400000.0
2009-09-14 15:00:00,0.85843,0.86132,0.85771,0.861,1508400000.0
2009-09-14 16:00:00,0.86102,0.86128,0.85933,0.86063,1508400000.0
2009-09-14 17:00:00,0.86062,0.86233,0.85984,0.86012,1508400000.0
2009-09-14 18:00:00,0.86013,0.86072,0.85903,0.85967,1508400000.0
2009-09-14 19:00:00,0.8597,0.86004,0.85829,0.85843,1508400000.0
2009-09-14 20:00:00,0.85841,0.86146,0.85811,0.86062,1508400000.0
2009-09-14 21:00:00,0.86068,0.86143,0.85965,0.86083,1508400000.0
2009-09-14 22:00:00,0.86082,0.86221,0.86075,0.86197,1508400000.0
2009-09-14 23:00:00,0.86187,0.86216,0.86107,0.86196,1483260000.0
2009-09-15 00:00:00,0.86203,0.86211,0.86091,0.86148,1357560000.0
2009-09-15 01:00:00,0.86148,0.86219,0.86106,0.86211,1483260000.0
2009-09-15 02:00:00,0.86209,0.86386,0.86131,0.86131,1508400000.0
2009-09-15 03:00:00,0.86122,0.86248,0.85907,0.86095,1508400000.0
2009-09-15 04:00:00,0.86094,0.86121,0.85937,0.85977,1508400000.0
2009-09-15 05:00:00,0.85978,0.86089,0.85866,0.86078,1458120000.0
2009-09-15 06:00:00,0.8608,0.86182,0.86044,0.8611,1508400000.0
2009-09-15 07:00:00,0.86113,0.8623,0.8602,0.8618,1508400000.0
2009-09-15 08:00:00,0.86182,0.86287,0.86142,0.86142,1508400000.0
2009-09-15 09:00:00,0.86144,0.86154,0.85898,0.85974,1508400000.0
2009-09-15 10:00:00,0.85983,0.86147,0.85926,0.86054,1508400000.0
2009-09-15 11:00:00,0.86051,0.86051,0.85806,0.85809,1508400000.0
2009-09-15 12:00:00,0.85807,0.86011,0.85797,0.85872,1508400000.0
2009-09-15 13:00:00,0.85866,0.85937,0.85768,0.85823,1508400000.0
2009-09-15 14:00:00,0.85822,0.86053,0.85661,0.85751,1508400000.0
2009-09-15 15:00:00,0.85751,0.86012,0.85672,0.85823,1508400000.0
2009-09-15 16:00:00,0.85819,0.85904,0.8563,0.859,1508400000.0
2009-09-15 17:00:00,0.85901,0.86048,0.85798,0.86004,1508400000.0
2009-09-15 18:00:00,0.86003,0.86148,0.85922,0.86121,1508400000.0
2009-09-15 19:00:00,0.86122,0.86432,0.86122,0.86426,1508400000.0
2009-09-15 20:00:00,0.86425,0.8643,0.86189,0.86308,1508400000.0
2009-09-15 21:00:00,0.8631,0.86439,0.86215,0.86427,1483260000.0
2009-09-15 22:00:00,0.86426,0.86451,0.86297,0.86319,1508400000.0
2009-09-15 23:00:00,0.8632,0.86374,0.86233,0.86303,1407840000.0
2009-09-16 00:00:00,0.86303,0.8639,0.863,0.86305,1508400000.0
2009-09-16 01:00:00,0.8631,0.86451,0.86271,0.86426,1432980000.0
2009-09-16 02:00:00,0.86427,0.86578,0.86383,0.86559,1508400000.0
2009-09-16 03:00:00,0.86556,0.86577,0.86396,0.86441,1508400000.0
2009-09-16 04:00:00,0.86443,0.86447,0.86354,0.8642,1508400000.0
2009-09-16 05:00:00,0.86424,0.8666,0.8642,0.8663,1508400000.0
2009-09-16 06:00:00,0.86629,0.86643,0.86514,0.86539,1508400000.0
2009-09-16 07:00:00,0.86537,0.86602,0.86518,0.86594,1508400000.0
2009-09-16 08:00:00,0.86595,0.86739,0.86565,0.86695,1508400000.0
2009-09-16 09:00:00,0.8669,0.87083,0.86671,0.87079,1508400000.0
2009-09-16 10:00:00,0.87078,0.87277,0.86954,0.87199,1508400000.0
2009-09-16 11:00:00,0.87199,0.87247,0.87095,0.87144,1508400000.0
2009-09-16 12:00:00,0.87145,0.87173,0.8704,0.87112,1508400000.0
2009-09-16 13:00:00,0.8711,0.87238,0.87077,0.87101,1508400000.0
2009-09-16 14:00:00,0.87103,0.87286,0.87024,0.87286,1508400000.0
2009-09-16 15:00:00,0.87287,0.87315,0.86877,0.86954,1508400000.0
2009-09-16 16:00:00,0.86954,0.87107,0.86799,0.87004,1508400000.0
2009-09-16 17:00:00,0.87004,0.87271,0.86968,0.87214,1508400000.0
2009-09-16 18:00:00,0.87212,0.87472,0.87212,0.87272,1508400000.0
2009-09-16 19:00:00,0.87272,0.8744,0.8725,0.87332,1508400000.0
2009-09-16 20:00:00,0.87329,0.87457,0.87328,0.87373,1508400000.0
2009-09-16 21:00:00,0.87374,0.87474,0.87334,0.87457,1508400000.0
2009-09-16 22:00:00,0.87459,0.87483,0.87326,0.87332,1508400000.0
2009-09-16 23:00:00,0.87334,0.87387,0.8725,0.8727,1357560000.0
2009-09-17 00:00:00,0.8727,0.87295,0.87203,0.87211,1483260000.0
2009-09-17 01:00:00,0.87208,0.8741,0.87193,0.87295,1508400000.0
2009-09-17 02:00:00,0.87293,0.87438,0.87255,0.87395,1508400000.0
2009-09-17 03:00:00,0.87394,0.87409,0.8732,0.87334,1508400000.0
2009-09-17 04:00:00,0.87336,0.87555,0.87327,0.87472,1508400000.0
2009-09-17 05:00:00,0.87473,0.87554,0.87427,0.8743,1508400000.0
2009-09-17 06:00:00,0.8743,0.87487,0.87359,0.87434,1483260000.0
2009-09-17 07:00:00,0.87431,0.87687,0.87415,0.87634,1508400000.0
2009-09-17 08:00:00,0.87633,0.87745,0.87549,0.87563,1508400000.0
2009-09-17 09:00:00,0.87566,0.87649,0.87356,0.87546,1508400000.0
2009-09-17 10:00:00,0.87547,0.87576,0.87425,0.8748,1508400000.0
2009-09-17 11:00:00,0.87486,0.87502,0.87326,0.87336,1508400000.0
2009-09-17 12:00:00,0.87335,0.8736,0.87196,0.87335,1508400000.0
2009-09-17 13:00:00,0.87332,0.8734,0.87154,0.87169,1508400000.0
2009-09-17 14:00:00,0.87164,0.87303,0.87071,0.87071,1508400000.0
2009-09-17 15:00:00,0.87072,0.8728,0.8691,0.8726,1508400000.0
2009-09-17 16:00:00,0.87261,0.87528,0.87218,0.87415,1508400000.0
2009-09-17 17:00:00,0.87415,0.87448,0.87237,0.87288,1508400000.0
2009-09-17 18:00:00,0.87289,0.87353,0.87014,0.87015,1508400000.0
2009-09-17 19:00:00,0.87014,0.87128,0.86902,0.87113,1508400000.0
2009-09-17 20:00:00,0.87107,0.87271,0.8706,0.87202,1508400000.0
2009-09-17 21:00:00,0.87202,0.87228,0.86976,0.87025,1508400000.0
2009-09-17 22:00:00,0.8702,0.87257,0.87004,0.87254,1508400000.0
2009-09-17 23:00:00,0.87254,0.87309,0.8716,0.8718,1458120000.0
2009-09-18 00:00:00,0.87178,0.87191,0.871,0.87121,1432980000.0
2009-09-18 01:00:00,0.87122,0.8716,0.87019,0.8706,1508400000.0
2009-09-18 02:00:00,0.87072,0.87156,0.87031,0.87058,1508400000.0
2009-09-18 03:00:00,0.87059,0.87074,0.86805,0.86811,1508400000.0
2009-09-18 04:00:00,0.86812,0.8699,0.8679,0.8693,1508400000.0
2009-09-18 05:00:00,0.86931,0.87031,0.86911,0.8703,1508400000.0
2009-09-18 06:00:00,0.8703,0.87145,0.8703,0.87125,1508400000.0
2009-09-18 07:00:00,0.87123,0.87152,0.86963,0.87008,1508400000.0
2009-09-18 08:00:00,0.87007,0.87091,0.86718,0.8682,1508400000.0
2009-09-18 09:00:00,0.86823,0.86888,0.86589,0.86617,1508400000.0
2009-09-18 10:00:00,0.86616,0.86935,0.86532,0.8688,1508400000.0
2009-09-18 11:00:00,0.86879,0.87028,0.8681,0.8695,1508400000.0
2009-09-18 12:00:00,0.86954,0.87045,0.86931,0.86931,1508400000.0
2009-09-18 13:00:00,0.86934,0.86999,0.8683,0.869,1508400000.0
2009-09-18 14:00:00,0.86897,0.87106,0.86775,0.87027,1508400000.0
2009-09-18 15:00:00,0.87029,0.87175,0.86875,0.86887,1508400000.0
2009-09-18 16:00:00,0.86885,0.87002,0.86694,0.86724,1508400000.0
2009-09-18 17:00:00,0.86721,0.86845,0.86646,0.8665,1508400000.0
2009-09-18 18:00:00,0.86655,0.86973,0.86587,0.8691,1508400000.0
2009-09-18 19:00:00,0.86909,0.86921,0.86802,0.86819,1508400000.0
2009-09-18 20:00:00,0.86817,0.86909,0.86789,0.86854,1508400000.0
2009-09-18 21:00:00,0.86855,0.86905,0.86701,0.86717,1508400000.0
2009-09-18 22:00:00,0.86716,0.86755,0.86561,0.86723,1483260000.0
2009-09-21 00:00:00,0.86579,0.86668,0.86502,0.86668,1508400000.0
2009-09-21 01:00:00,0.86665,0.8671,0.86595,0.86649,1508400000.0
2009-09-21 02:00:00,0.8665,0.86812,0.86642,0.86785,1508400000.0
2009-09-21 03:00:00,0.86779,0.86788,0.8654,0.8664,1508400000.0
2009-09-21 04:00:00,0.86642,0.86659,0.86509,0.86607,1508400000.0
2009-09-21 05:00:00,0.86604,0.86627,0.86439,0.86515,1508400000.0
2009-09-21 06:00:00,0.86515,0.86622,0.86514,0.86565,1508400000.0
2009-09-21 07:00:00,0.86566,0.86573,0.86306,0.86389,1508400000.0
2009-09-21 08:00:00,0.86385,0.86467,0.86039,0.86272,1508400000.0
2009-09-21 09:00:00,0.86275,0.86364,0.86195,0.8625,1508400000.0
2009-09-21 10:00:00,0.86246,0.86377,0.86202,0.8624,1508400000.0
2009-09-21 11:00:00,0.86241,0.8625,0.86123,0.86149,1508400000.0
2009-09-21 12:00:00,0.8615,0.86209,0.85954,0.86153,1508400000.0
2009-09-21 13:00:00,0.86154,0.86234,0.86105,0.86184,1508400000.0
2009-09-21 14:00:00,0.86185,0.86203,0.85895,0.86102,1508400000.0
2009-09-21 15:00:00,0.86099,0.86175,0.85923,0.86057,1508400000.0
2009-09-21 16:00:00,0.86056,0.86147,0.85907,0.86032,1508400000.0
2009-09-21 17:00:00,0.8603,0.86423,0.85953,0.86335,1508400000.0
2009-09-21 18:00:00,0.86334,0.86398,0.86239,0.86259,1508400000.0
2009-09-21 19:00:00,0.86263,0.8639,0.86175,0.86282,1508400000.0
2009-09-21 20:00:00,0.86281,0.86353,0.86218,0.86265,1508400000.0
2009-09-21 21:00:00,0.86265,0.8637,0.86173,0.86283,1508400000.0
2009-09-21 22:00:00,0.86283,0.86318,0.8621,0.8628,1508400000.0
2009-09-21 23:00:00,0.8628,0.86321,0.86226,0.86231,1357560000.0
2009-09-22 00:00:00,0.86247,0.86369,0.86244,0.86317,1458120000.0
2009-09-22 01:00:00,0.86319,0.86515,0.86279,0.86428,1508400000.0
2009-09-22 02:00:00,0.86431,0.86569,0.86399,0.86515,1508400000.0
2009-09-22 03:00:00,0.86512,0.8677,0.86506,0.86695,1508400000.0
2009-09-22 04:00:00,0.86698,0.87006,0.86688,0.86935,1508400000.0
2009-09-22 05:00:00,0.86939,0.86951,0.86867,0.86889,1508400000.0
2009-09-22 06:00:00,0.869,0.86954,0.86885,0.86915,1508400000.0
2009-09-22 07:00:00,0.8691,0.86935,0.86845,0.86867,1508400000.0
2009-09-22 08:00:00,0.8687,0.87227,0.86818,0.87204,1508400000.0
2009-09-22 09:00:00,0.87206,0.87546,0.87091,0.87395,1508400000.0
2009-09-22 10:00:00,0.87393,0.87467,0.87317,0.87389,1508400000.0
2009-09-22 11:00:00,0.8739,0.87537,0.87322,0.87537,1508400000.0
2009-09-22 12:00:00,0.87538,0.8758,0.87324,0.87371,1508400000.0
2009-09-22 13:00:00,0.8737,0.87453,0.87316,0.87372,1508400000.0
2009-09-22 14:00:00,0.87375,0.87431,0.87239,0.8735,1508400000.0
2009-09-22 15:00:00,0.87359,0.87573,0.87305,0.87308,1508400000.0
2009-09-22 16:00:00,0.87308,0.87533,0.87227,0.8741,1508400000.0
2009-09-22 17:00:00,0.87406,0.8756,0.87325,0.87344,1508400000.0
2009-09-22 18:00:00,0.87342,0.87442,0.87318,0.87332,1508400000.0
2009-09-22 19:00:00,0.87346,0.87362,0.87229,0.87284,1508400000.0
2009-09-22 20:00:00,0.8728,0.87313,0.87174,0.87281,1508400000.0
2009-09-22 21:00:00,0.87282,0.87354,0.87245,0.87333,1508400000.0
2009-09-22 22:00:00,0.8733,0.87394,0.87277,0.87328,1508400000.0
2009-09-22 23:00:00,0.87329,0.87358,0.87251,0.87358,1156440000.0
2009-09-23 00:00:00,0.87346,0.87549,0.8731,0.87549,1407840000.0
2009-09-23 01:00:00,0.87548,0.87866,0.87503,0.87625,1508400000.0
2009-09-23 02:00:00,0.87623,0.87712,0.87439,0.87508,1508400000.0
2009-09-23 03:00:00,0.87509,0.87565,0.87446,0.87565,1508400000.0
2009-09-23 04:00:00,0.87564,0.87698,0.87491,0.87667,1508400000.0
2009-09-23 05:00:00,0.87664,0.87678,0.87575,0.87584,1508400000.0
2009-09-23 06:00:00,0.87585,0.87725,0.87573,0.87703,1508400000.0
2009-09-23 07:00:00,0.87703,0.8772,0.87531,0.87574,1508400000.0
2009-09-23 08:00:00,0.87573,0.87619,0.87313,0.8733,1508400000.0
2009-09-23 09:00:00,0.87333,0.87625,0.87333,0.87593,1508400000.0
2009-09-23 10:00:00,0.87591,0.87619,0.87469,0.8758,1508400000.0
2009-09-23 11:00:00,0.87583,0.87653,0.87414,0.8746,1508400000.0
2009-09-23 12:00:00,0.87459,0.87498,0.87392,0.87393,1508400000.0
2009-09-23 13:00:00,0.87392,0.87498,0.87348,0.87473,1508400000.0
2009-09-23 14:00:00,0.87478,0.87563,0.87313,0.87333,1508400000.0
2009-09-23 15:00:00,0.87339,0.87354,0.87147,0.8717,1508400000.0
2009-09-23 16:00:00,0.87169,0.87312,0.8702,0.87283,1508400000.0
2009-09-23 17:00:00,0.87281,0.87311,0.87112,0.87199,1508400000.0
2009-09-23 18:00:00,0.87199,0.87463,0.87191,0.87458,1508400000.0
2009-09-23 19:00:00,0.87456,0.87601,0.87411,0.8754,1508400000.0
2009-09-23 20:00:00,0.87537,0.87876,0.87349,0.87538,1508400000.0
2009-09-23 21:00:00,0.87537,0.87648,0.86989,0.87021,1508400000.0
2009-09-23 22:00:00,0.87018,0.87044,0.86861,0.86957,1508400000.0
2009-09-23 23:00:00,0.86956,0.86994,0.86566,0.86613,1483260000.0
2009-09-24 00:00:00,0.86658,0.86831,0.86513,0.86767,1508400000.0
2009-09-24 01:00:00,0.86766,0.86927,0.86596,0.86927,1508400000.0
2009-09-24 02:00:00,0.86927,0.87149,0.86895,0.8711,1508400000.0
2009-09-24 03:00:00,0.8711,0.87145,0.86969,0.87001,1508400000.0
2009-09-24 04:00:00,0.86999,0.87082,0.86921,0.86948,1483260000.0
2009-09-24 05:00:00,0.86949,0.87168,0.86915,0.87154,1508400000.0
2009-09-24 06:00:00,0.87155,0.87165,0.87002,0.87063,1508400000.0
2009-09-24 07:00:00,0.87064,0.87292,0.8702,0.87243,1508400000.0
2009-09-24 08:00:00,0.87241,0.87488,0.87235,0.8747,1508400000.0
2009-09-24 09:00:00,0.87466,0.8748,0.87236,0.87347,1508400000.0
2009-09-24 10:00:00,0.87345,0.8744,0.87132,0.8742,1508400000.0
2009-09-24 11:00:00,0.8742,0.87483,0.87334,0.87433,1508400000.0
2009-09-24 12:00:00,0.87434,0.8746,0.87326,0.87363,1508400000.0
2009-09-24 13:00:00,0.87362,0.87474,0.87336,0.87471,1508400000.0
2009-09-24 14:00:00,0.87474,0.87685,0.87441,0.87541,1508400000.0
2009-09-24 15:00:00,0.87539,0.87621,0.87265,0.87359,1508400000.0
2009-09-24 16:00:00,0.87358,0.87358,0.86668,0.86882,1508400000.0
2009-09-24 17:00:00,0.86879,0.87013,0.86716,0.86846,1508400000.0
2009-09-24 18:00:00,0.86846,0.86882,0.86607,0.86642,1508400000.0
2009-09-24 19:00:00,0.86646,0.86734,0.86304,0.86345,1508400000.0
2009-09-24 20:00:00,0.86337,0.86512,0.86193,0.86492,1508400000.0
2009-09-24 21:00:00,0.86489,0.86635,0.86483,0.86555,1508400000.0
2009-09-24 22:00:00,0.86553,0.86563,0.86401,0.86477,1458120000.0
2009-09-24 23:00:00,0.86472,0.86552,0.864,0.86535,1357560000.0
2009-09-25 00:00:00,0.8654,0.86583,0.86357,0.86389,1407840000.0
2009-09-25 01:00:00,0.86395,0.86457,0.86069,0.86295,1508400000.0
2009-09-25 02:00:00,0.86286,0.86413,0.86104,0.86229,1508400000.0
2009-09-25 03:00:00,0.86224,0.86406,0.86093,0.86311,1508400000.0
2009-09-25 04:00:00,0.86305,0.86512,0.86302,0.8648,1508400000.0
2009-09-25 05:00:00,0.86475,0.86477,0.86343,0.86473,1483260000.0
2009-09-25 06:00:00,0.86475,0.87046,0.86453,0.86842,1508400000.0
2009-09-25 07:00:00,0.86839,0.86964,0.86749,0.86922,1508400000.0
2009-09-25 08:00:00,0.86921,0.87122,0.86775,0.86917,1508400000.0
2009-09-25 09:00:00,0.86915,0.86954,0.86769,0.8679,1508400000.0
2009-09-25 10:00:00,0.86793,0.86914,0.8664,0.86879,1508400000.0
2009-09-25 11:00:00,0.8688,0.8689,0.86747,0.86877,1508400000.0
2009-09-25 12:00:00,0.86878,0.8706,0.86806,0.86889,1508400000.0
2009-09-25 13:00:00,0.86887,0.86887,0.86593,0.86615,1508400000.0
2009-09-25 14:00:00,0.86608,0.86608,0.86143,0.8632,1508400000.0
2009-09-25 15:00:00,0.8632,0.8653,0.86248,0.86446,1508400000.0
2009-09-25 16:00:00,0.86447,0.86768,0.86321,0.86582,1508400000.0
2009-09-25 17:00:00,0.8658,0.86815,0.86531,0.86531,1508400000.0
2009-09-25 18:00:00,0.86531,0.86603,0.86439,0.86498,1508400000.0
2009-09-25 19:00:00,0.86497,0.86521,0.86324,0.8652,1508400000.0
2009-09-25 20:00:00,0.86517,0.8674,0.86409,0.8662,1508400000.0
2009-09-25 21:00:00,0.86621,0.86628,0.86423,0.86476,1508400000.0
2009-09-25 22:00:00,0.86476,0.8685,0.86475,0.8677,1508400000.0
2009-09-28 00:00:00,0.8664,0.86692,0.86541,0.86692,1508400000.0
2009-09-28 01:00:00,0.86705,0.86808,0.86465,0.86558,1508400000.0
2009-09-28 02:00:00,0.86557,0.86685,0.86241,0.86264,1508400000.0
2009-09-28 03:00:00,0.86267,0.86384,0.85858,0.86017,1508400000.0
2009-09-28 04:00:00,0.86019,0.86114,0.85969,0.86048,1508400000.0
2009-09-28 05:00:00,0.86046,0.86061,0.85909,0.85948,1508400000.0
2009-09-28 06:00:00,0.85952,0.86261,0.85913,0.86225,1508400000.0
2009-09-28 07:00:00,0.86225,0.86402,0.86153,0.86208,1508400000.0
2009-09-28 08:00:00,0.8621,0.86422,0.86148,0.8641,1508400000.0
2009-09-28 09:00:00,0.86409,0.86476,0.86151,0.86196,1508400000.0
2009-09-28 10:00:00,0.86199,0.86463,0.86133,0.86452,1508400000.0
2009-09-28 11:00:00,0.86451,0.86484,0.86372,0.86388,1508400000.0
2009-09-28 12:00:00,0.86385,0.86493,0.86333,0.86439,1508400000.0
2009-09-28 13:00:00,0.86437,0.86729,0.86403,0.86535,1508400000.0
2009-09-28 14:00:00,0.86536,0.86733,0.86526,0.86531,1508400000.0
2009-09-28 15:00:00,0.86532,0.867,0.86428,0.86581,1508400000.0
2009-09-28 16:00:00,0.86577,0.87045,0.86577,0.86822,1508400000.0
2009-09-28 17:00:00,0.86832,0.87377,0.86804,0.8731,1508400000.0
2009-09-28 18:00:00,0.87309,0.87549,0.87197,0.87263,1508400000.0
2009-09-28 19:00:00,0.87261,0.87343,0.87163,0.87174,1508400000.0
2009-09-28 20:00:00,0.8717,0.87197,0.86995,0.87065,1508400000.0
2009-09-28 21:00:00,0.87061,0.87108,0.86949,0.87068,1508400000.0
2009-09-28 22:00:00,0.87068,0.87291,0.87058,0.87229,1508400000.0
2009-09-28 23:00:00,0.87229,0.8731,0.8719,0.87218,1332420000.0
2009-09-29 00:00:00,0.8722,0.87327,0.87202,0.87316,1407840000.0
2009-09-29 01:00:00,0.87316,0.87346,0.87239,0.87255,1483260000.0
2009-09-29 02:00:00,0.87262,0.87321,0.87176,0.87268,1508400000.0
2009-09-29 03:00:00,0.87286,0.87305,0.8719,0.87294,1508400000.0
2009-09-29 04:00:00,0.87297,0.87471,0.87297,0.87401,1508400000.0
2009-09-29 05:00:00,0.87397,0.87504,0.87364,0.87485,1508400000.0
2009-09-29 06:00:00,0.87489,0.87547,0.87468,0.87533,1508400000.0
2009-09-29 07:00:00,0.87534,0.87598,0.87464,0.8753,1508400000.0
2009-09-29 08:00:00,0.87532,0.87612,0.87409,0.87581,1508400000.0
2009-09-29 09:00:00,0.87582,0.87602,0.87279,0.87339,1508400000.0
2009-09-29 10:00:00,0.8734,0.87429,0.8725,0.87387,1508400000.0
2009-09-29 11:00:00,0.87385,0.8739,0.87103,0.8711,1508400000.0
2009-09-29 12:00:00,0.87108,0.87481,0.87097,0.8729,1508400000.0
2009-09-29 13:00:00,0.87289,0.87395,0.87184,0.87228,1508400000.0
2009-09-29 14:00:00,0.87227,0.87276,0.87105,0.87243,1508400000.0
2009-09-29 15:00:00,0.87243,0.87365,0.86981,0.87017,1508400000.0
2009-09-29 16:00:00,0.87016,0.87115,0.86749,0.86965,1508400000.0
2009-09-29 17:00:00,0.86966,0.87154,0.86909,0.86981,1508400000.0
2009-09-29 18:00:00,0.8698,0.87289,0.86919,0.87288,1508400000.0
2009-09-29 19:00:00,0.87291,0.87338,0.87211,0.87319,1508400000.0
2009-09-29 20:00:00,0.87314,0.87326,0.87129,0.87216,1508400000.0
2009-09-29 21:00:00,0.87217,0.87279,0.87037,0.87058,1508400000.0
2009-09-29 22:00:00,0.87057,0.87126,0.86977,0.87013,1508400000.0
2009-09-29 23:00:00,0.87008,0.87139,0.87006,0.8711,1458120000.0
2009-09-30 00:00:00,0.87108,0.87244,0.8707,0.8722,1508400000.0
2009-09-30 01:00:00,0.87225,0.87405,0.87225,0.87395,1483260000.0
2009-09-30 02:00:00,0.87397,0.87495,0.87324,0.8749,1508400000.0
2009-09-30 03:00:00,0.87489,0.87822,0.87467,0.87804,1508400000.0
2009-09-30 04:00:00,0.87803,0.88025,0.87803,0.87977,1508400000.0
2009-09-30 05:00:00,0.87976,0.87976,0.87819,0.879,1508400000.0
2009-09-30 06:00:00,0.8791,0.87939,0.87806,0.87855,1483260000.0
2009-09-30 07:00:00,0.87845,0.88023,0.87794,0.88001,1508400000.0
2009-09-30 08:00:00,0.88009,0.88178,0.87824,0.87921,1508400000.0
2009-09-30 09:00:00,0.87919,0.8798,0.87848,0.87928,1508400000.0
2009-09-30 10:00:00,0.87925,0.88175,0.87899,0.88148,1508400000.0
2009-09-30 11:00:00,0.88143,0.88358,0.88131,0.88293,1508400000.0
2009-09-30 12:00:00,0.88297,0.88355,0.88221,0.88257,1508400000.0
2009-09-30 13:00:00,0.88255,0.88308,0.88125,0.88173,1508400000.0
2009-09-30 14:00:00,0.88177,0.88294,0.88034,0.88159,1508400000.0
2009-09-30 15:00:00,0.88164,0.88304,0.87864,0.87894,1508400000.0
2009-09-30 16:00:00,0.87892,0.88276,0.87682,0.88254,1508400000.0
2009-09-30 17:00:00,0.88252,0.88343,0.88093,0.88217,1508400000.0
2009-09-30 18:00:00,0.88222,0.88463,0.88198,0.88357,1508400000.0
2009-09-30 19:00:00,0.88359,0.88425,0.88168,0.8823,1508400000.0
2009-09-30 20:00:00,0.88227,0.8838,0.88189,0.8827,1508400000.0
2009-09-30 21:00:00,0.88271,0.88291,0.88037,0.88208,1508400000.0
2009-09-30 22:00:00,0.8821,0.88449,0.88171,0.88255,1508400000.0
2009-09-30 23:00:00,0.88257,0.88412,0.88199,0.88357,1407840000.0
2009-10-01 00:00:00,0.88358,0.88423,0.8833,0.88394,1483260000.0
2009-10-01 01:00:00,0.88395,0.88419,0.8832,0.88358,1483260000.0
2009-10-01 02:00:00,0.88369,0.88585,0.88336,0.88445,1716830000.0
2009-10-01 03:00:00,0.88444,0.8845,0.88214,0.88291,1868630000.0
2009-10-01 04:00:00,0.88289,0.88411,0.88196,0.88228,1275030000.0
2009-10-01 05:00:00,0.88233,0.88278,0.88116,0.88136,980820000.0
2009-10-01 06:00:00,0.88141,0.88161,0.87978,0.88017,1648600000.0
2009-10-01 07:00:00,0.88015,0.88142,0.87847,0.87885,2480200000.0
2009-10-01 08:00:00,0.8788,0.87987,0.87815,0.87971,2633100000.0
2009-10-01 09:00:00,0.87973,0.88325,0.87927,0.88135,3722660000.0
2009-10-01 10:00:00,0.88138,0.8829,0.88065,0.88116,2760160000.0
2009-10-01 11:00:00,0.88111,0.88216,0.87969,0.87969,2371190000.0
2009-10-01 12:00:00,0.8797,0.88009,0.87741,0.87761,2824660000.0
2009-10-01 13:00:00,0.87764,0.87889,0.87736,0.87852,2887580000.0
2009-10-01 14:00:00,0.87847,0.88132,0.87806,0.88118,3246350000.0
2009-10-01 15:00:00,0.88127,0.88139,0.87851,0.87934,3784390000.0
2009-10-01 16:00:00,0.87943,0.88036,0.87618,0.87741,5651610000.0
2009-10-01 17:00:00,0.87737,0.87746,0.87206,0.87281,5501640000.0
2009-10-01 18:00:00,0.87276,0.87438,0.87216,0.87326,2450900000.0
2009-10-01 19:00:00,0.87321,0.87367,0.87146,0.87161,2266170000.0
2009-10-01 20:00:00,0.87148,0.87233,0.87046,0.87061,1571490000.0
2009-10-01 21:00:00,0.87056,0.87076,0.86758,0.86801,1911780000.0
2009-10-01 22:00:00,0.86802,0.87054,0.86786,0.86942,855340000.0
2009-10-01 23:00:00,0.86894,0.87094,0.86873,0.86989,634480000.0
2009-10-02 00:00:00,0.86978,0.87112,0.869,0.86996,937390000.0
2009-10-02 01:00:00,0.87005,0.87015,0.86731,0.8674,952270000.0
2009-10-02 02:00:00,0.86745,0.8687,0.86715,0.86741,1903690000.0
2009-10-02 03:00:00,0.86742,0.87041,0.86706,0.87026,2318050000.0
2009-10-02 04:00:00,0.87031,0.87126,0.86946,0.86966,1356700000.0
2009-10-02 05:00:00,0.86964,0.87006,0.86876,0.86961,1065190000.0
2009-10-02 06:00:00,0.86963,0.87008,0.86901,0.86901,1124990000.0
2009-10-02 07:00:00,0.86896,0.87076,0.86836,0.86965,2610500000.0
2009-10-02 08:00:00,0.86964,0.87108,0.86839,0.86865,2351420000.0
2009-10-02 09:00:00,0.8687,0.86921,0.86635,0.8683,4706090000.0
2009-10-02 10:00:00,0.86829,0.86841,0.86505,0.8658,4081700000.0
2009-10-02 11:00:00,0.86581,0.86646,0.86398,0.86426,3317980000.0
2009-10-02 12:00:00,0.86429,0.86456,0.86206,0.86211,2438810000.0
2009-10-02 13:00:00,0.86201,0.86326,0.86112,0.86269,2739680000.0
2009-10-02 14:00:00,0.8627,0.86399,0.85681,0.85946,7239970000.0
2009-10-02 15:00:00,0.85941,0.86736,0.85908,0.86631,8126410000.0
2009-10-02 16:00:00,0.86626,0.87073,0.86508,0.86644,8457020000.0
2009-10-02 17:00:00,0.8665,0.86751,0.86364,0.86536,5384610000.0
2009-10-02 18:00:00,0.86541,0.86631,0.86436,0.86581,2294060000.0
2009-10-02 19:00:00,0.86576,0.86821,0.86571,0.86761,1517500000.0
2009-10-02 20:00:00,0.86754,0.86766,0.86506,0.86511,1075300000.0
2009-10-02 21:00:00,0.86506,0.86569,0.86316,0.86336,1645860000.0
2009-10-02 22:00:00,0.86341,0.86575,0.86317,0.86481,416580000.0
2009-10-05 00:00:00,0.86531,0.86699,0.86455,0.86699,498230000.0
2009-10-05 01:00:00,0.86707,0.86783,0.86608,0.86775,755740000.0
2009-10-05 02:00:00,0.8678,0.87275,0.8677,0.8722,2080330000.0
2009-10-05 03:00:00,0.87224,0.87399,0.87165,0.87368,2241930000.0
2009-10-05 04:00:00,0.87373,0.87457,0.87316,0.87456,933560000.0
2009-10-05 05:00:00,0.87451,0.87451,0.87204,0.87303,1430320000.0
2009-10-05 06:00:00,0.87308,0.87406,0.87166,0.87386,1508640000.0
2009-10-05 07:00:00,0.87391,0.87401,0.87316,0.87351,1114530000.0
2009-10-05 08:00:00,0.87346,0.87559,0.87326,0.87346,1937790000.0
2009-10-05 09:00:00,0.87341,0.87347,0.87181,0.87286,3928490000.0
2009-10-05 10:00:00,0.87281,0.87466,0.87281,0.87306,2579950000.0
2009-10-05 11:00:00,0.87311,0.87466,0.87286,0.87382,1796450000.0
2009-10-05 12:00:00,0.87381,0.87521,0.87366,0.87501,1865280000.0
2009-10-05 13:00:00,0.87496,0.87551,0.87379,0.87551,1829310000.0
2009-10-05 14:00:00,0.87559,0.87566,0.87266,0.87301,2745240000.0
2009-10-05 15:00:00,0.87296,0.87616,0.87256,0.87489,3649080000.0
2009-10-05 16:00:00,0.87492,0.87601,0.87316,0.87466,4923440000.0
2009-10-05 17:00:00,0.87469,0.87766,0.87406,0.87701,3819010000.0
2009-10-05 18:00:00,0.87698,0.87821,0.87658,0.87779,2519180000.0
2009-10-05 19:00:00,0.87774,0.87883,0.87726,0.87801,1558960000.0
2009-10-05 20:00:00,0.87804,0.87966,0.87698,0.87911,1101940000.0
2009-10-05 21:00:00,0.87914,0.87931,0.87662,0.87696,1235130000.0
2009-10-05 22:00:00,0.87706,0.87784,0.87686,0.87768,712160000.0
2009-10-05 23:00:00,0.87745,0.87821,0.87695,0.87768,390090000.0
2009-10-06 00:00:00,0.87766,0.87774,0.87661,0.87693,527350000.0
2009-10-06 01:00:00,0.87695,0.87736,0.87681,0.87718,349090000.0
2009-10-06 02:00:00,0.87714,0.87815,0.87605,0.87691,1433610000.0
2009-10-06 03:00:00,0.87689,0.87937,0.87666,0.87852,1769780000.0
2009-10-06 04:00:00,0.87853,0.87913,0.87691,0.87701,1644970000.0
2009-10-06 05:00:00,0.87694,0.88445,0.87531,0.88259,4075740000.0
2009-10-06 06:00:00,0.88255,0.88571,0.88218,0.88456,2631550000.0
2009-10-06 07:00:00,0.88455,0.88756,0.88451,0.88686,3024440000.0
2009-10-06 08:00:00,0.88691,0.88756,0.88482,0.88646,3558780000.0
2009-10-06 09:00:00,0.88648,0.88736,0.88601,0.88676,3416100000.0
2009-10-06 10:00:00,0.88679,0.88756,0.88556,0.88711,2594150000.0
2009-10-06 11:00:00,0.88706,0.88816,0.88669,0.88756,3196050000.0
2009-10-06 12:00:00,0.88759,0.88789,0.88651,0.88722,2485970000.0
2009-10-06 13:00:00,0.88721,0.88866,0.88686,0.88857,2004050000.0
2009-10-06 14:00:00,0.88862,0.88888,0.88747,0.88861,2287950000.0
2009-10-06 15:00:00,0.88864,0.88966,0.88782,0.88926,4080680000.0
2009-10-06 16:00:00,0.88929,0.89174,0.88928,0.89116,4735860000.0
2009-10-06 17:00:00,0.89117,0.89189,0.89066,0.89101,3218830000.0
2009-10-06 18:00:00,0.89104,0.89171,0.88961,0.88966,1966740000.0
2009-10-06 19:00:00,0.88961,0.89021,0.88848,0.88899,1719180000.0
2009-10-06 20:00:00,0.88904,0.88944,0.88728,0.88943,2359990000.0
2009-10-06 21:00:00,0.88942,0.89036,0.88878,0.88961,1255430000.0
2009-10-06 22:00:00,0.88956,0.89006,0.88884,0.88993,526870000.0
2009-10-06 23:00:00,0.88994,0.89101,0.88994,0.89054,430040000.0
2009-10-07 00:00:00,0.8906,0.89066,0.88977,0.88999,469640000.0
2009-10-07 01:00:00,0.89,0.89097,0.88922,0.88981,897700000.0
2009-10-07 02:00:00,0.88986,0.89026,0.88761,0.88876,2267650000.0
2009-10-07 03:00:00,0.88879,0.88933,0.88728,0.88816,1954340000.0
2009-10-07 04:00:00,0.88811,0.88818,0.88669,0.88783,1175960000.0
2009-10-07 05:00:00,0.88778,0.88956,0.88773,0.88907,1493920000.0
2009-10-07 06:00:00,0.889,0.89076,0.8888,0.89031,1634680000.0
2009-10-07 07:00:00,0.89036,0.89056,0.88934,0.88996,1771850000.0
2009-10-07 08:00:00,0.88998,0.89286,0.88956,0.89206,3087280000.0
2009-10-07 09:00:00,0.89211,0.89351,0.89081,0.89312,4159800000.0
2009-10-07 10:00:00,0.89316,0.8947,0.89281,0.89405,3310220000.0
2009-10-07 11:00:00,0.8941,0.89419,0.89309,0.89402,2999090000.0
2009-10-07 12:00:00,0.89401,0.89508,0.89176,0.89181,2970820000.0
2009-10-07 13:00:00,0.89176,0.89206,0.8897,0.89008,4044480000.0
2009-10-07 14:00:00,0.89013,0.89084,0.88787,0.88836,4352740000.0
2009-10-07 15:00:00,0.88833,0.89044,0.88756,0.88876,5696990000.0
2009-10-07 16:00:00,0.88872,0.89066,0.88736,0.88846,5880610000.0
2009-10-07 17:00:00,0.88843,0.88969,0.8874,0.88758,3856110000.0
2009-10-07 18:00:00,0.88756,0.88881,0.88706,0.88791,2099130000.0
2009-10-07 19:00:00,0.88794,0.88906,0.88708,0.88806,1579820000.0
2009-10-07 20:00:00,0.88791,0.88876,0.88671,0.88836,1372460000.0
2009-10-07 21:00:00,0.88841,0.88991,0.88781,0.88956,1363110000.0
2009-10-07 22:00:00,0.88949,0.89132,0.88916,0.89093,871080000.0
2009-10-07 23:00:00,0.89094,0.89151,0.89027,0.89052,448700000.0
2009-10-08 00:00:00,0.89051,0.89106,0.89006,0.89023,462000000.0
2009-10-08 01:00:00,0.89024,0.89345,0.89024,0.89317,1184470000.0
2009-10-08 02:00:00,0.89312,0.90154,0.89228,0.89967,3391480000.0
2009-10-08 03:00:00,0.89964,0.90174,0.89954,0.90129,2355320000.0
2009-10-08 04:00:00,0.90124,0.9032,0.90079,0.90254,1368320000.0
2009-10-08 05:00:00,0.90259,0.90294,0.90131,0.90196,1158350000.0
2009-10-08 06:00:00,0.90201,0.90226,0.90046,0.90144,1574680000.0
2009-10-08 07:00:00,0.90149,0.90276,0.90144,0.90261,1642360000.0
2009-10-08 08:00:00,0.90264,0.90401,0.90113,0.90351,2469010000.0
2009-10-08 09:00:00,0.90346,0.90466,0.90306,0.90386,2739930000.0
2009-10-08 10:00:00,0.90381,0.90461,0.90306,0.90361,2397430000.0
2009-10-08 11:00:00,0.90366,0.90461,0.90356,0.90386,1827270000.0
2009-10-08 12:00:00,0.90381,0.90421,0.90282,0.90371,1723050000.0
2009-10-08 13:00:00,0.90376,0.90416,0.90316,0.90331,1309250000.0
2009-10-08 14:00:00,0.90334,0.90516,0.90249,0.90466,2344390000.0
2009-10-08 15:00:00,0.90463,0.90491,0.90116,0.90174,4529870000.0
2009-10-08 16:00:00,0.90169,0.90426,0.90033,0.90346,4126830000.0
2009-10-08 17:00:00,0.90354,0.90826,0.90346,0.90696,4208080000.0
2009-10-08 18:00:00,0.90701,0.90901,0.90636,0.90796,2732420000.0
2009-10-08 19:00:00,0.90786,0.90796,0.90516,0.90666,1713780000.0
2009-10-08 20:00:00,0.90671,0.90711,0.90556,0.90598,1503810000.0
2009-10-08 21:00:00,0.90593,0.90671,0.90538,0.90543,1013520000.0
2009-10-08 22:00:00,0.90539,0.90636,0.90517,0.90584,507390000.0
2009-10-08 23:00:00,0.90583,0.90735,0.90572,0.90676,247690000.0
2009-10-09 00:00:00,0.90671,0.90676,0.90524,0.90559,670300000.0
2009-10-09 01:00:00,0.90566,0.90576,0.90307,0.9041,1563630000.0
2009-10-09 02:00:00,0.904,0.9051,0.9028,0.90435,1733530000.0
2009-10-09 03:00:00,0.9043,0.90511,0.90231,0.90271,2025940000.0
2009-10-09 04:00:00,0.90275,0.90338,0.90225,0.90271,1539670000.0
2009-10-09 05:00:00,0.90266,0.90436,0.90216,0.90376,1538590000.0
2009-10-09 06:00:00,0.90377,0.90516,0.90376,0.90456,1821280000.0
2009-10-09 07:00:00,0.90461,0.90486,0.90296,0.90346,2546290000.0
2009-10-09 08:00:00,0.90351,0.90466,0.90247,0.90292,2479210000.0
2009-10-09 09:00:00,0.90286,0.90506,0.90246,0.90351,3730960000.0
2009-10-09 10:00:00,0.90356,0.90376,0.90186,0.90201,2670200000.0
2009-10-09 11:00:00,0.90206,0.90456,0.90196,0.90361,2830940000.0
2009-10-09 12:00:00,0.90364,0.90618,0.90356,0.90556,3419870000.0
2009-10-09 13:00:00,0.90558,0.90836,0.90556,0.90678,4276940000.0
2009-10-09 14:00:00,0.90676,0.90727,0.90424,0.90501,3339240000.0
2009-10-09 15:00:00,0.90506,0.90589,0.9031,0.90461,5760270000.0
2009-10-09 16:00:00,0.90459,0.90593,0.90349,0.90434,5169800000.0
2009-10-09 17:00:00,0.90427,0.90489,0.90275,0.90309,3675790000.0
2009-10-09 18:00:00,0.90299,0.90364,0.90123,0.90279,3601540000.0
2009-10-09 19:00:00,0.90281,0.90348,0.90218,0.90286,1187170000.0
2009-10-09 20:00:00,0.90281,0.90362,0.90251,0.90273,1427900000.0
2009-10-09 21:00:00,0.90276,0.90431,0.90256,0.90366,1708830000.0
2009-10-09 22:00:00,0.90358,0.90398,0.90302,0.90353,255850000.0
2009-10-12 00:00:00,0.90379,0.90592,0.9037,0.9057,885490000.0
2009-10-12 01:00:00,0.90572,0.90586,0.90468,0.90486,600580000.0
2009-10-12 02:00:00,0.90488,0.90516,0.90236,0.90236,1111430000.0
2009-10-12 03:00:00,0.90241,0.90361,0.90197,0.90286,1429370000.0
2009-10-12 04:00:00,0.9029,0.90361,0.90198,0.90271,820860000.0
2009-10-12 05:00:00,0.90266,0.90303,0.90197,0.90241,664220000.0
2009-10-12 06:00:00,0.90236,0.90273,0.90186,0.90261,787280000.0
2009-10-12 07:00:00,0.90256,0.90369,0.90218,0.90251,1078990000.0
2009-10-12 08:00:00,0.90254,0.90256,0.90026,0.90066,2022050000.0
2009-10-12 09:00:00,0.90071,0.90076,0.89831,0.89948,4171580000.0
2009-10-12 10:00:00,0.89946,0.90476,0.89926,0.90434,4247760000.0
2009-10-12 11:00:00,0.90431,0.90469,0.90356,0.90457,2513800000.0
2009-10-12 12:00:00,0.90461,0.90631,0.90459,0.90596,2449280000.0
2009-10-12 13:00:00,0.90595,0.90736,0.90526,0.90621,2166550000.0
2009-10-12 14:00:00,0.90616,0.90686,0.90566,0.90634,1960920000.0
2009-10-12 15:00:00,0.90641,0.90718,0.90506,0.90636,3474820000.0
2009-10-12 16:00:00,0.90634,0.90733,0.90545,0.90723,4413920000.0
2009-10-12 17:00:00,0.90718,0.90824,0.90579,0.90624,2902600000.0
2009-10-12 18:00:00,0.90619,0.90704,0.90604,0.90654,1333690000.0
2009-10-12 19:00:00,0.90659,0.90774,0.90643,0.90734,852370000.0
2009-10-12 20:00:00,0.90729,0.90779,0.90484,0.90524,903110000.0
2009-10-12 21:00:00,0.90529,0.90706,0.90484,0.90692,874130000.0
2009-10-12 22:00:00,0.90701,0.90748,0.90678,0.90702,407990000.0
2009-10-12 23:00:00,0.90701,0.90781,0.90663,0.90697,519770000.0
2009-10-13 00:00:00,0.90692,0.90784,0.90687,0.9073,280160000.0
2009-10-13 01:00:00,0.90743,0.90946,0.90718,0.90816,1061890000.0
2009-10-13 02:00:00,0.90821,0.90891,0.90691,0.90696,1236020000.0
2009-10-13 03:00:00,0.90699,0.90711,0.90575,0.90626,1369880000.0
2009-10-13 04:00:00,0.90631,0.90818,0.90576,0.90773,1024500000.0
2009-10-13 05:00:00,0.90778,0.90778,0.9065,0.90718,1097070000.0
2009-10-13 06:00:00,0.90713,0.90831,0.90666,0.90714,1763920000.0
2009-10-13 07:00:00,0.90715,0.90774,0.90611,0.90713,1986880000.0
2009-10-13 08:00:00,0.90714,0.90781,0.9066,0.90686,2339740000.0
2009-10-13 09:00:00,0.90688,0.90701,0.90398,0.90465,3945230000.0
2009-10-13 10:00:00,0.90463,0.90721,0.90463,0.90671,4185860000.0
2009-10-13 11:00:00,0.90666,0.90816,0.90567,0.90779,3756760000.0
2009-10-13 12:00:00,0.9078,0.91154,0.90734,0.91031,4235580000.0
2009-10-13 13:00:00,0.91026,0.91259,0.90961,0.90966,3873000000.0
2009-10-13 14:00:00,0.90969,0.91021,0.90747,0.90747,2840450000.0
2009-10-13 15:00:00,0.90751,0.90851,0.90426,0.90456,5215420000.0
2009-10-13 16:00:00,0.90451,0.90616,0.90326,0.90571,4857300000.0
2009-10-13 17:00:00,0.90566,0.90761,0.90375,0.90721,4005200000.0
2009-10-13 18:00:00,0.90716,0.90766,0.90606,0.90626,1587850000.0
2009-10-13 19:00:00,0.90631,0.90676,0.90566,0.90621,1379820000.0
2009-10-13 20:00:00,0.90611,0.90631,0.90318,0.90449,2492230000.0
2009-10-13 21:00:00,0.90444,0.90621,0.90439,0.90531,848720000.0
2009-10-13 22:00:00,0.90526,0.90901,0.9051,0.90834,1367310000.0
2009-10-13 23:00:00,0.90842,0.90962,0.90824,0.90886,739170000.0
2009-10-14 00:00:00,0.90881,0.91026,0.90664,0.90682,775800000.0
2009-10-14 01:00:00,0.90684,0.90728,0.90526,0.90713,1490780000.0
2009-10-14 02:00:00,0.90718,0.90771,0.90636,0.90734,1373960000.0
2009-10-14 03:00:00,0.90739,0.91115,0.90704,0.91089,2620200000.0
2009-10-14 04:00:00,0.91086,0.91104,0.90935,0.9107,1610260000.0
2009-10-14 05:00:00,0.91071,0.91358,0.91065,0.91333,1989580000.0
2009-10-14 06:00:00,0.91334,0.91446,0.91281,0.91331,1710890000.0
2009-10-14 07:00:00,0.91326,0.91436,0.91251,0.91401,1636160000.0
2009-10-14 08:00:00,0.91396,0.91546,0.91211,0.91286,3177750000.0
2009-10-14 09:00:00,0.91291,0.91521,0.91251,0.91456,4072270000.0
2009-10-14 10:00:00,0.91452,0.91536,0.91346,0.91506,3347000000.0
2009-10-14 11:00:00,0.91503,0.91551,0.91398,0.91401,2750430000.0
2009-10-14 12:00:00,0.91406,0.91572,0.91331,0.91549,2027400000.0
2009-10-14 13:00:00,0.9155,0.91566,0.91196,0.91196,3728000000.0
2009-10-14 14:00:00,0.91194,0.91331,0.91066,0.91211,4031390000.0
2009-10-14 15:00:00,0.91214,0.91396,0.91176,0.91282,5160130000.0
2009-10-14 16:00:00,0.91281,0.91416,0.91216,0.91281,5646920000.0
2009-10-14 17:00:00,0.91276,0.91376,0.91206,0.91306,4667900000.0
2009-10-14 18:00:00,0.91301,0.91311,0.9121,0.91281,2376380000.0
2009-10-14 19:00:00,0.91284,0.91466,0.91256,0.91324,1695070000.0
2009-10-14 20:00:00,0.91319,0.91546,0.91316,0.91391,1900230000.0
2009-10-14 21:00:00,0.91396,0.91501,0.91366,0.91371,1108300000.0
2009-10-14 22:00:00,0.91358,0.91482,0.91358,0.91477,619210000.0
2009-10-14 23:00:00,0.91472,0.91586,0.91462,0.91561,566050000.0
2009-10-15 00:00:00,0.91566,0.91621,0.91451,0.9148,657420000.0
2009-10-15 01:00:00,0.9149,0.91746,0.9148,0.91711,759560000.0
2009-10-15 02:00:00,0.91715,0.91908,0.91673,0.91885,2900840000.0
2009-10-15 03:00:00,0.91895,0.91938,0.91846,0.91926,1846350000.0
2009-10-15 04:00:00,0.91931,0.92156,0.91915,0.92102,1868630000.0
2009-10-15 05:00:00,0.92101,0.92223,0.92046,0.92113,1007540000.0
2009-10-15 06:00:00,0.92108,0.92225,0.92046,0.92216,881210000.0
2009-10-15 07:00:00,0.92211,0.92238,0.92109,0.92208,1110420000.0
2009-10-15 08:00:00,0.92214,0.92276,0.92046,0.92051,2107270000.0
2009-10-15 09:00:00,0.92054,0.92166,0.92036,0.92091,2357390000.0
2009-10-15 10:00:00,0.92096,0.92249,0.92077,0.92241,2654900000.0
2009-10-15 11:00:00,0.92244,0.92246,0.91846,0.91864,3204650000.0
2009-10-15 12:00:00,0.91863,0.92039,0.91856,0.9193,2355880000.0
2009-10-15 13:00:00,0.91925,0.91989,0.91569,0.91596,4341400000.0
2009-10-15 14:00:00,0.91591,0.91921,0.91506,0.91651,4712830000.0
2009-10-15 15:00:00,0.91642,0.91996,0.91636,0.91846,3599630000.0
2009-10-15 16:00:00,0.91851,0.91961,0.91776,0.91876,4146530000.0
2009-10-15 17:00:00,0.9188,0.92106,0.91874,0.92016,3053190000.0
2009-10-15 18:00:00,0.92021,0.92116,0.9183,0.91841,1774040000.0
2009-10-15 19:00:00,0.91843,0.91928,0.91754,0.91841,1540320000.0
2009-10-15 20:00:00,0.91842,0.92016,0.91786,0.91981,1317120000.0
2009-10-15 21:00:00,0.91976,0.92026,0.91862,0.91996,988940000.0
2009-10-15 22:00:00,0.91991,0.92161,0.91971,0.92034,690430000.0
2009-10-15 23:00:00,0.92035,0.92096,0.92021,0.92032,299290000.0
2009-10-16 00:00:00,0.92041,0.92104,0.92039,0.92084,394250000.0
2009-10-16 01:00:00,0.92088,0.92475,0.92041,0.9245,1546570000.0
2009-10-16 02:00:00,0.92455,0.92698,0.92397,0.92651,2225200000.0
2009-10-16 03:00:00,0.92652,0.92667,0.92464,0.92526,1736130000.0
2009-10-16 04:00:00,0.92531,0.92656,0.92421,0.92501,1188380000.0
2009-10-16 05:00:00,0.92502,0.92533,0.92331,0.92381,1096910000.0
2009-10-16 06:00:00,0.92376,0.92438,0.92186,0.92211,1277120000.0
2009-10-16 07:00:00,0.92206,0.92268,0.92116,0.92241,2674230000.0
2009-10-16 08:00:00,0.92236,0.92298,0.91846,0.91991,3499970000.0
2009-10-16 09:00:00,0.91986,0.92246,0.91908,0.92026,4519040000.0
2009-10-16 10:00:00,0.92021,0.92296,0.91936,0.92076,4473280000.0
2009-10-16 11:00:00,0.92071,0.92268,0.9201,0.92166,3112630000.0
2009-10-16 12:00:00,0.92171,0.92256,0.92074,0.92086,2689860000.0
2009-10-16 13:00:00,0.92091,0.92096,0.91681,0.91821,4097480000.0
2009-10-16 14:00:00,0.91817,0.91842,0.91226,0.91509,4946220000.0
2009-10-16 15:00:00,0.91506,0.9182,0.91487,0.9162,5870800000.0
2009-10-16 16:00:00,0.91629,0.9174,0.91419,0.91521,4375270000.0
2009-10-16 17:00:00,0.91511,0.91925,0.91462,0.91568,4342200000.0
2009-10-16 18:00:00,0.91566,0.91631,0.91525,0.91601,1606650000.0
2009-10-16 19:00:00,0.91596,0.91876,0.91541,0.91714,1866200000.0
2009-10-16 20:00:00,0.91719,0.91779,0.91657,0.91734,1051550000.0
2009-10-16 21:00:00,0.91729,0.91811,0.91659,0.91713,1263230000.0
2009-10-16 22:00:00,0.91712,0.91754,0.91623,0.91626,951120000.0
2009-10-19 00:00:00,0.91479,0.91631,0.91397,0.91615,1083670000.0
2009-10-19 01:00:00,0.91617,0.91676,0.91436,0.91547,1177950000.0
2009-10-19 02:00:00,0.91552,0.9159,0.91125,0.91256,3590880000.0
2009-10-19 03:00:00,0.91257,0.91363,0.91171,0.91308,1568450000.0
2009-10-19 04:00:00,0.91313,0.91676,0.91298,0.91634,1343110000.0
2009-10-19 05:00:00,0.91629,0.91886,0.91594,0.91799,1391300000.0
2009-10-19 06:00:00,0.91809,0.91851,0.91671,0.91771,1040520000.0
2009-10-19 07:00:00,0.91769,0.91928,0.91731,0.91831,1244140000.0
2009-10-19 08:00:00,0.91834,0.91951,0.91691,0.91911,1905790000.0
2009-10-19 09:00:00,0.91906,0.92236,0.91906,0.92212,4222350000.0
2009-10-19 10:00:00,0.92211,0.92276,0.92071,0.92131,3308950000.0
2009-10-19 11:00:00,0.92132,0.92261,0.92056,0.92186,2250630000.0
2009-10-19 12:00:00,0.92181,0.92236,0.92106,0.92106,1790270000.0
2009-10-19 13:00:00,0.92111,0.92276,0.92096,0.92101,1590280000.0
2009-10-19 14:00:00,0.92104,0.92171,0.91971,0.92164,2413870000.0
2009-10-19 15:00:00,0.92169,0.92236,0.91861,0.91894,3936260000.0
2009-10-19 16:00:00,0.91896,0.92496,0.91886,0.92451,4140170000.0
2009-10-19 17:00:00,0.92445,0.9268,0.92411,0.92641,4689570000.0
2009-10-19 18:00:00,0.92646,0.92738,0.92606,0.92691,2130980000.0
2009-10-19 19:00:00,0.92686,0.92778,0.92636,0.92726,2452160000.0
2009-10-19 20:00:00,0.92731,0.92816,0.92711,0.92776,1260080000.0
2009-10-19 21:00:00,0.92771,0.92846,0.92681,0.92782,1235870000.0
2009-10-19 22:00:00,0.92781,0.92931,0.92718,0.92884,1015820000.0
2009-10-19 23:00:00,0.92905,0.92927,0.92787,0.92901,649890000.0
2009-10-20 00:00:00,0.92911,0.92911,0.92726,0.92748,440420000.0
2009-10-20 01:00:00,0.92751,0.92918,0.92733,0.92851,778250000.0
2009-10-20 02:00:00,0.92856,0.93101,0.92688,0.92826,3150690000.0
2009-10-20 03:00:00,0.92831,0.92978,0.92791,0.92901,1728680000.0
2009-10-20 04:00:00,0.92896,0.93013,0.92874,0.92886,801170000.0
2009-10-20 05:00:00,0.92891,0.92936,0.92816,0.92864,850520000.0
2009-10-20 06:00:00,0.92865,0.92956,0.92804,0.92876,890900000.0
2009-10-20 07:00:00,0.9288,0.92926,0.92666,0.92828,1594100000.0
2009-10-20 08:00:00,0.92829,0.92876,0.92666,0.92841,2578570000.0
2009-10-20 09:00:00,0.92836,0.92866,0.92526,0.92526,3951260000.0
2009-10-20 10:00:00,0.9253,0.92691,0.92446,0.92591,3233760000.0
2009-10-20 11:00:00,0.92594,0.92796,0.92586,0.92786,2320460000.0
2009-10-20 12:00:00,0.92791,0.92821,0.92656,0.92706,2245850000.0
2009-10-20 13:00:00,0.92701,0.92991,0.92696,0.92901,2280830000.0
2009-10-20 14:00:00,0.92896,0.92896,0.92701,0.92841,2692420000.0
2009-10-20 15:00:00,0.92831,0.92961,0.92546,0.92706,4964190000.0
2009-10-20 16:00:00,0.92709,0.92746,0.92329,0.92348,4625420000.0
2009-10-20 17:00:00,0.92349,0.92414,0.9181,0.92071,4987580000.0
2009-10-20 18:00:00,0.92066,0.92146,0.91866,0.92001,2595340000.0
2009-10-20 19:00:00,0.92004,0.92137,0.92004,0.92021,1511700000.0
2009-10-20 20:00:00,0.92016,0.92256,0.92016,0.92216,1196430000.0
2009-10-20 21:00:00,0.92214,0.92301,0.92056,0.92176,1499620000.0
2009-10-20 22:00:00,0.92171,0.92401,0.92166,0.92362,799150000.0
2009-10-20 23:00:00,0.92366,0.92419,0.92252,0.92381,661020000.0
2009-10-21 00:00:00,0.92376,0.92426,0.92264,0.92309,340430000.0
2009-10-21 01:00:00,0.92308,0.92561,0.92222,0.92411,1305510000.0
2009-10-21 02:00:00,0.92406,0.92513,0.92119,0.92223,1875010000.0
2009-10-21 03:00:00,0.92225,0.92278,0.92035,0.92046,1374120000.0
2009-10-21 04:00:00,0.92051,0.92176,0.9192,0.92144,1770300000.0
2009-10-21 05:00:00,0.92139,0.92271,0.92136,0.92243,1165930000.0
2009-10-21 06:00:00,0.92244,0.92376,0.92226,0.92258,1436890000.0
2009-10-21 07:00:00,0.92256,0.92338,0.92219,0.92226,1433410000.0
2009-10-21 08:00:00,0.92231,0.92506,0.92216,0.92401,2620880000.0
2009-10-21 09:00:00,0.92411,0.92866,0.92401,0.92703,4465630000.0
2009-10-21 10:00:00,0.92701,0.92771,0.92571,0.92631,3918480000.0
2009-10-21 11:00:00,0.92626,0.92637,0.92078,0.92201,3551750000.0
2009-10-21 12:00:00,0.92196,0.92356,0.92071,0.92221,2555390000.0
2009-10-21 13:00:00,0.92226,0.92236,0.91946,0.92081,2474380000.0
2009-10-21 14:00:00,0.92084,0.92397,0.92084,0.92301,3592160000.0
2009-10-21 15:00:00,0.92296,0.92736,0.92286,0.92526,5951930000.0
2009-10-21 16:00:00,0.92531,0.92826,0.92531,0.92731,5808790000.0
2009-10-21 17:00:00,0.92728,0.92836,0.92556,0.92732,4410320000.0
2009-10-21 18:00:00,0.92739,0.9297,0.92656,0.92941,2704950000.0
2009-10-21 19:00:00,0.92944,0.93281,0.92866,0.93191,2942940000.0
2009-10-21 20:00:00,0.93192,0.93216,0.92996,0.93117,2183980000.0
2009-10-21 21:00:00,0.93116,0.93177,0.92568,0.92586,3688770000.0
2009-10-21 22:00:00,0.92581,0.92993,0.92436,0.92834,1809810000.0
2009-10-21 23:00:00,0.92833,0.92907,0.92562,0.92669,699740000.0
2009-10-22 00:00:00,0.92673,0.92716,0.92604,0.92695,487630000.0
2009-10-22 01:00:00,0.92708,0.92776,0.92676,0.92743,582020000.0
2009-10-22 02:00:00,0.92738,0.9298,0.92698,0.92916,1397570000.0
2009-10-22 03:00:00,0.92919,0.92926,0.92748,0.92821,1492780000.0
2009-10-22 04:00:00,0.92816,0.92936,0.92505,0.9253,2318200000.0
2009-10-22 05:00:00,0.92529,0.92553,0.9234,0.92431,2189970000.0
2009-10-22 06:00:00,0.92426,0.92526,0.92281,0.92496,1500291000.0
2009-10-22 07:00:00,0.92491,0.92621,0.92331,0.92346,1788440000.0
2009-10-22 08:00:00,0.92349,0.92356,0.92049,0.92156,3211740000.0
2009-10-22 09:00:00,0.92166,0.92416,0.92036,0.92291,3965690000.0
2009-10-22 10:00:00,0.92286,0.92298,0.91846,0.92106,4472560000.0
2009-10-22 11:00:00,0.92101,0.92211,0.91996,0.92194,2044530000.0
2009-10-22 12:00:00,0.92193,0.92346,0.92166,0.92266,2163750000.0
2009-10-22 13:00:00,0.92261,0.92361,0.92098,0.92321,2106470000.0
2009-10-22 14:00:00,0.92324,0.92486,0.92193,0.92201,2879140000.0
2009-10-22 15:00:00,0.92203,0.92396,0.92046,0.92061,3898530000.0
2009-10-22 16:00:00,0.92066,0.92316,0.91876,0.92281,5099550000.0
2009-10-22 17:00:00,0.92284,0.92366,0.92103,0.92201,3518050000.0
2009-10-22 18:00:00,0.92205,0.92421,0.92013,0.92361,2564650000.0
2009-10-22 19:00:00,0.92364,0.92421,0.92222,0.92381,1409220000.0
2009-10-22 20:00:00,0.92383,0.92726,0.92381,0.92662,2065150000.0
2009-10-22 21:00:00,0.92661,0.92779,0.92608,0.92711,1363550000.0
2009-10-22 22:00:00,0.92706,0.92786,0.92654,0.92662,994190000.0
2009-10-22 23:00:00,0.92663,0.92692,0.9255,0.92641,365930000.0
2009-10-23 00:00:00,0.92644,0.92745,0.92644,0.92729,529030000.0
2009-10-23 01:00:00,0.92731,0.92926,0.92731,0.92839,1021380000.0
2009-10-23 02:00:00,0.92844,0.92951,0.92586,0.92656,1628940000.0
2009-10-23 03:00:00,0.92661,0.92731,0.92528,0.92616,1349570000.0
2009-10-23 04:00:00,0.92621,0.92799,0.92611,0.92756,1443850000.0
2009-10-23 05:00:00,0.92759,0.92896,0.92711,0.92831,1332000000.0
2009-10-23 06:00:00,0.92835,0.92908,0.92746,0.92861,1212380000.0
2009-10-23 07:00:00,0.92866,0.92888,0.92641,0.92786,3017730000.0
2009-10-23 08:00:00,0.92781,0.92802,0.92516,0.92591,3118930000.0
2009-10-23 09:00:00,0.92596,0.92739,0.92541,0.92634,3670330000.0
2009-10-23 10:00:00,0.92631,0.92665,0.92321,0.92456,4434100000.0
2009-10-23 11:00:00,0.92451,0.92729,0.92358,0.92696,3090590000.0
2009-10-23 12:00:00,0.92699,0.92766,0.92406,0.92461,3584170000.0
2009-10-23 13:00:00,0.92464,0.92601,0.92456,0.92596,2112110000.0
2009-10-23 14:00:00,0.92592,0.92766,0.92486,0.92656,2458890000.0
2009-10-23 15:00:00,0.92646,0.92776,0.92516,0.92634,5191960000.0
2009-10-23 16:00:00,0.9265,0.92759,0.92306,0.92466,5826790000.0
2009-10-23 17:00:00,0.92461,0.92554,0.92266,0.92531,3922420000.0
2009-10-23 18:00:00,0.92535,0.92681,0.92416,0.92456,2293420000.0
2009-10-23 19:00:00,0.92451,0.92511,0.92155,0.92236,2432500000.0
2009-10-23 20:00:00,0.92231,0.92308,0.9207,0.92139,2164200000.0
2009-10-23 21:00:00,0.92137,0.92261,0.91986,0.92211,1780900000.0
2009-10-23 22:00:00,0.92216,0.92346,0.92162,0.9222,746620000.0
2009-10-26 00:00:00,0.9205,0.92199,0.92044,0.92164,426150000.0
2009-10-26 01:00:00,0.92163,0.9218,0.92032,0.9211,1124280000.0
2009-10-26 02:00:00,0.92116,0.92326,0.91907,0.92312,2006980000.0
2009-10-26 03:00:00,0.92313,0.92616,0.92257,0.92606,1699540000.0
2009-10-26 04:00:00,0.92611,0.92762,0.92413,0.92611,1406290000.0
2009-10-26 05:00:00,0.92613,0.92613,0.92324,0.92454,900350000.0
2009-10-26 06:00:00,0.92451,0.92456,0.92291,0.92433,1248150000.0
2009-10-26 07:00:00,0.92428,0.92469,0.92273,0.92311,1103590000.0
2009-10-26 08:00:00,0.92316,0.92576,0.92316,0.92576,708280000.0
2009-10-26 09:00:00,0.92571,0.92606,0.92338,0.92457,2435530000.0
2009-10-26 10:00:00,0.92452,0.92571,0.92376,0.92431,2577650000.0
2009-10-26 11:00:00,0.92426,0.92611,0.92407,0.92594,1625050000.0
2009-10-26 12:00:00,0.92599,0.92626,0.92378,0.92451,971630000.0
2009-10-26 13:00:00,0.92456,0.92491,0.92281,0.92281,1605670000.0
2009-10-26 14:00:00,0.92282,0.9254,0.92251,0.92361,1893220000.0
2009-10-26 15:00:00,0.92366,0.92646,0.92307,0.92496,3647450000.0
2009-10-26 16:00:00,0.92491,0.92541,0.92271,0.92311,3790060000.0
2009-10-26 17:00:00,0.92306,0.92406,0.91956,0.91992,7100910000.0
2009-10-26 18:00:00,0.91989,0.92059,0.91721,0.91944,5786770000.0
2009-10-26 19:00:00,0.91949,0.91987,0.91498,0.91571,3347420000.0
2009-10-26 20:00:00,0.91566,0.91626,0.91246,0.914,3069720000.0
2009-10-26 21:00:00,0.91458,0.91546,0.91306,0.91466,1474910000.0
2009-10-26 22:00:00,0.91471,0.91651,0.91471,0.91592,935520000.0
2009-10-26 23:00:00,0.91594,0.91703,0.91554,0.91685,594310000.0
2009-10-27 00:00:00,0.9169,0.91751,0.91463,0.9159,527800000.0
2009-10-27 01:00:00,0.91593,0.91833,0.91455,0.91577,994070000.0
2009-10-27 02:00:00,0.91587,0.91876,0.91529,0.91733,2238610000.0
2009-10-27 03:00:00,0.91738,0.91793,0.91635,0.91653,1666550000.0
2009-10-27 04:00:00,0.91804,0.9188,0.91598,0.91811,1397210000.0
2009-10-27 05:00:00,0.91806,0.9192,0.91781,0.91851,1455970000.0
2009-10-27 06:00:00,0.91846,0.91901,0.91741,0.91881,1506570000.0
2009-10-27 07:00:00,0.91876,0.91995,0.91766,0.91846,1545390000.0
2009-10-27 08:00:00,0.91841,0.92176,0.91831,0.92068,2505160000.0
2009-10-27 09:00:00,0.92063,0.92155,0.91744,0.91781,3501860000.0
2009-10-27 10:00:00,0.91784,0.91866,0.91596,0.91696,4485550000.0
2009-10-27 11:00:00,0.91701,0.91831,0.91668,0.91811,3166880000.0
2009-10-27 12:00:00,0.91814,0.91921,0.91775,0.91821,2215310000.0
2009-10-27 13:00:00,0.91824,0.91946,0.91741,0.91827,2464550000.0
2009-10-27 14:00:00,0.91826,0.91841,0.91601,0.91791,3342520000.0
2009-10-27 15:00:00,0.91796,0.91901,0.91604,0.91632,5651940000.0
2009-10-27 16:00:00,0.91629,0.91766,0.91376,0.91636,7188360000.0
2009-10-27 17:00:00,0.91641,0.91836,0.91531,0.91615,4903840000.0
2009-10-27 18:00:00,0.91605,0.91645,0.91358,0.91406,3129730000.0
2009-10-27 19:00:00,0.91401,0.91556,0.91301,0.91361,2848770000.0
2009-10-27 20:00:00,0.91356,0.91741,0.91211,0.91701,2929590000.0
2009-10-27 21:00:00,0.91696,0.91731,0.91428,0.91451,2142520000.0
2009-10-27 22:00:00,0.91452,0.91678,0.91441,0.91642,1236980000.0
2009-10-27 23:00:00,0.91668,0.91711,0.91564,0.91676,593670000.0
2009-10-28 00:00:00,0.91671,0.91742,0.91606,0.91621,314730000.0
2009-10-28 01:00:00,0.91626,0.91838,0.91404,0.91759,804840000.0
2009-10-28 02:00:00,0.91768,0.92057,0.91315,0.91426,4601880000.0
2009-10-28 03:00:00,0.9143,0.91528,0.91266,0.91449,2648700000.0
2009-10-28 04:00:00,0.91451,0.91503,0.90968,0.91073,2798670000.0
2009-10-28 05:00:00,0.91069,0.91256,0.90832,0.90931,2944050000.0
2009-10-28 06:00:00,0.90934,0.90946,0.90715,0.90912,1978150000.0
2009-10-28 07:00:00,0.90911,0.91083,0.90896,0.91078,1348070000.0
2009-10-28 08:00:00,0.91074,0.91357,0.91011,0.91261,1758510000.0
2009-10-28 09:00:00,0.91259,0.91286,0.90909,0.91131,1866030000.0
2009-10-28 10:00:00,0.91134,0.91136,0.90746,0.90771,4938910000.0
2009-10-28 11:00:00,0.90774,0.90799,0.90366,0.90473,5777130000.0
2009-10-28 12:00:00,0.90471,0.90589,0.90351,0.90431,3777410000.0
2009-10-28 13:00:00,0.90426,0.90521,0.90246,0.90427,3204240000.0
2009-10-28 14:00:00,0.90428,0.90756,0.90346,0.90736,4018750000.0
2009-10-28 15:00:00,0.90741,0.90766,0.90481,0.90509,5413140000.0
2009-10-28 16:00:00,0.90481,0.90596,0.90139,0.90234,8038440000.0
2009-10-28 17:00:00,0.90231,0.90389,0.90116,0.90116,5722990000.0
2009-10-28 18:00:00,0.9012,0.90226,0.89659,0.89921,7240140000.0
2009-10-28 19:00:00,0.89919,0.90096,0.89837,0.89936,4478370000.0
2009-10-28 20:00:00,0.89931,0.89976,0.89786,0.89866,1917650000.0
2009-10-28 21:00:00,0.89856,0.89896,0.89626,0.89733,2210870000.0
2009-10-28 22:00:00,0.89748,0.89886,0.89612,0.89692,2692610000.0
2009-10-28 23:00:00,0.89722,0.89966,0.89674,0.89777,1005380000.0
2009-10-29 00:00:00,0.89782,0.90096,0.89782,0.8998,574680000.0
2009-10-29 01:00:00,0.89975,0.90134,0.89795,0.89824,1417420000.0
2009-10-29 02:00:00,0.89819,0.89901,0.89425,0.89661,3650750000.0
2009-10-29 03:00:00,0.89665,0.89862,0.89636,0.89688,1775390000.0
2009-10-29 04:00:00,0.89693,0.89876,0.89675,0.89811,1197470000.0
2009-10-29 05:00:00,0.89814,0.89831,0.89585,0.89688,1655300000.0
2009-10-29 06:00:00,0.89693,0.89932,0.89666,0.89846,795350000.0
2009-10-29 07:00:00,0.89851,0.89946,0.89768,0.89946,1073360000.0
2009-10-29 08:00:00,0.89949,0.90132,0.89721,0.89786,1351970000.0
2009-10-29 09:00:00,0.89791,0.90206,0.89747,0.90076,2962910000.0
2009-10-29 10:00:00,0.90071,0.90472,0.89921,0.90326,4851640000.0
2009-10-29 11:00:00,0.90316,0.90531,0.9027,0.90506,3493980000.0
2009-10-29 12:00:00,0.90501,0.90581,0.90421,0.90486,2327210000.0
2009-10-29 13:00:00,0.90481,0.90496,0.90306,0.90356,2942220000.0
2009-10-29 14:00:00,0.90359,0.90956,0.90268,0.90934,4552220000.0
2009-10-29 15:00:00,0.90931,0.90986,0.90677,0.90866,5106730000.0
2009-10-29 16:00:00,0.90861,0.91406,0.90861,0.91346,5312970000.0
2009-10-29 17:00:00,0.91347,0.91601,0.91341,0.91416,4673160000.0
2009-10-29 18:00:00,0.91409,0.91736,0.91396,0.91576,3236250000.0
2009-10-29 19:00:00,0.91581,0.91776,0.91517,0.91696,2240020000.0
2009-10-29 20:00:00,0.91699,0.91811,0.91578,0.91726,2006000000.0
2009-10-29 21:00:00,0.91729,0.91786,0.91522,0.91571,1792820000.0
2009-10-29 22:00:00,0.91566,0.91596,0.91427,0.91477,1027200000.0
2009-10-29 23:00:00,0.9148,0.91643,0.91414,0.91581,439800000.0
2009-10-30 00:00:00,0.91577,0.91656,0.91503,0.91556,800370000.0
2009-10-30 01:00:00,0.91551,0.91586,0.91359,0.91454,989150000.0
2009-10-30 02:00:00,0.91456,0.91568,0.91346,0.91426,2103960000.0
2009-10-30 03:00:00,0.91419,0.91531,0.91336,0.91506,2379310000.0
2009-10-30 04:00:00,0.91501,0.91526,0.91378,0.91443,2430740000.0
2009-10-30 05:00:00,0.91438,0.91696,0.91438,0.91676,1629130000.0
2009-10-30 06:00:00,0.91671,0.91751,0.91547,0.91598,1235220000.0
2009-10-30 07:00:00,0.91588,0.91671,0.91402,0.91456,1261730000.0
2009-10-30 08:00:00,0.91451,0.91474,0.91291,0.91366,1256450000.0
2009-10-30 09:00:00,0.91371,0.91371,0.91085,0.91298,2773440000.0
2009-10-30 10:00:00,0.913,0.9145,0.91205,0.91432,3401980000.0
2009-10-30 11:00:00,0.91435,0.91607,0.91355,0.91415,5025050000.0
2009-10-30 12:00:00,0.91411,0.91565,0.9137,0.91486,4837690000.0
2009-10-30 13:00:00,0.91481,0.91508,0.91101,0.91163,3857950000.0
2009-10-30 14:00:00,0.91161,0.91258,0.9079,0.90794,3559900000.0
2009-10-30 15:00:00,0.90799,0.91234,0.90731,0.90831,7123370000.0
2009-10-30 16:00:00,0.90826,0.91016,0.90721,0.9087,4917330000.0
2009-10-30 17:00:00,0.90864,0.90866,0.90229,0.90362,6901020000.0
2009-10-30 18:00:00,0.90361,0.90706,0.90001,0.90064,5997670000.0
2009-10-30 19:00:00,0.90059,0.90221,0.89846,0.89886,3621010000.0
2009-10-30 20:00:00,0.89891,0.90121,0.89891,0.90026,2144620000.0
2009-10-30 21:00:00,0.90021,0.90126,0.89786,0.90026,3989090000.0
2009-10-30 22:00:00,0.90017,0.91462,0.89956,0.9146,2766960000.0
2009-11-02 00:00:00,0.89644,0.89682,0.89049,0.89497,1936920000.0
2009-11-02 01:00:00,0.895,0.89862,0.895,0.89657,3003480000.0
2009-11-02 02:00:00,0.89654,0.90166,0.89631,0.90121,2969140000.0
2009-11-02 03:00:00,0.9012,0.90124,0.89898,0.89941,1437640000.0
2009-11-02 04:00:00,0.89946,0.90348,0.89826,0.90056,1370290000.0
2009-11-02 05:00:00,0.90061,0.90406,0.90061,0.90376,1218940000.0
2009-11-02 06:00:00,0.90379,0.90486,0.90316,0.90341,1115270000.0
2009-11-02 07:00:00,0.90336,0.90516,0.90311,0.9047,1189460000.0
2009-11-02 08:00:00,0.90468,0.90551,0.90219,0.90551,933890000.0
2009-11-02 09:00:00,0.90556,0.90576,0.90208,0.90405,2713380000.0
2009-11-02 10:00:00,0.90406,0.90794,0.90214,0.90664,6173470000.0
2009-11-02 11:00:00,0.90665,0.90751,0.90531,0.90636,3531770000.0
2009-11-02 12:00:00,0.90631,0.90696,0.90396,0.90421,2231250000.0
2009-11-02 13:00:00,0.90424,0.90487,0.90317,0.90346,2633080000.0
2009-11-02 14:00:00,0.90341,0.90566,0.90316,0.90546,2218080000.0
2009-11-02 15:00:00,0.90541,0.90588,0.90416,0.90431,2941960000.0
2009-11-02 16:00:00,0.90421,0.90521,0.90247,0.90476,5176650000.0
2009-11-02 17:00:00,0.90491,0.91216,0.90491,0.90725,9741850000.0
2009-11-02 18:00:00,0.90731,0.90901,0.90662,0.90815,5788630000.0
2009-11-02 19:00:00,0.90814,0.90866,0.90016,0.9002,5458240000.0
2009-11-02 20:00:00,0.90026,0.90291,0.89891,0.89906,3320030000.0
2009-11-02 21:00:00,0.89911,0.90276,0.89826,0.90126,3422910000.0
2009-11-02 22:00:00,0.90131,0.90396,0.90066,0.90356,3549370000.0
2009-11-02 23:00:00,0.90351,0.9042,0.90268,0.90374,1029010000.0
2009-11-03 00:00:00,0.90364,0.90536,0.90323,0.90452,512840000.0
2009-11-03 01:00:00,0.90451,0.90787,0.90438,0.90499,515570000.0
2009-11-03 02:00:00,0.90506,0.90832,0.90501,0.90781,1845810000.0
2009-11-03 03:00:00,0.90776,0.90834,0.90672,0.90771,1575170000.0
2009-11-03 04:00:00,0.90775,0.90876,0.90327,0.90783,1253520000.0
2009-11-03 05:00:00,0.90784,0.90908,0.90228,0.90228,4063510000.0
2009-11-03 06:00:00,0.90238,0.90456,0.90058,0.90153,2158030000.0
2009-11-03 07:00:00,0.90144,0.90343,0.9013,0.90319,1379930000.0
2009-11-03 08:00:00,0.90316,0.90379,0.90104,0.90105,1485650000.0
2009-11-03 09:00:00,0.90104,0.90105,0.89625,0.89655,4566470000.0
2009-11-03 10:00:00,0.8966,0.89728,0.89488,0.8956,5030110000.0
2009-11-03 11:00:00,0.89556,0.89755,0.89291,0.8935,6486970000.0
2009-11-03 12:00:00,0.89351,0.89454,0.89155,0.89371,5339880000.0
2009-11-03 13:00:00,0.89373,0.89631,0.89157,0.89251,3657800000.0
2009-11-03 14:00:00,0.89247,0.89696,0.89161,0.89551,4249820000.0
2009-11-03 15:00:00,0.89554,0.89781,0.89477,0.89541,4591230000.0
2009-11-03 16:00:00,0.89536,0.89884,0.8943,0.89883,6139940000.0
2009-11-03 17:00:00,0.89878,0.90265,0.89671,0.90184,9647820000.0
2009-11-03 18:00:00,0.9018,0.90206,0.89631,0.89826,6894900000.0
2009-11-03 19:00:00,0.89831,0.90204,0.89779,0.90084,5920440000.0
2009-11-03 20:00:00,0.90083,0.90234,0.90034,0.90131,3170970000.0
2009-11-03 21:00:00,0.90136,0.90361,0.90016,0.90064,2870000000.0
2009-11-03 22:00:00,0.90066,0.90261,0.89947,0.90216,1958400000.0
2009-11-03 23:00:00,0.90221,0.90416,0.90174,0.90174,1248190000.0
2009-11-04 00:00:00,0.90186,0.90443,0.90186,0.90247,598080000.0
2009-11-04 01:00:00,0.90258,0.90461,0.90258,0.90404,778190000.0
2009-11-04 02:00:00,0.90411,0.90416,0.89491,0.89965,3213280000.0
2009-11-04 03:00:00,0.8997,0.90168,0.89916,0.89951,1569640000.0
2009-11-04 04:00:00,0.89946,0.90177,0.89941,0.90131,1007040000.0
2009-11-04 05:00:00,0.90126,0.90297,0.90107,0.90163,946470000.0
2009-11-04 06:00:00,0.90168,0.90346,0.90156,0.90261,885600000.0
2009-11-04 07:00:00,0.90266,0.90352,0.90082,0.90136,1157010000.0
2009-11-04 08:00:00,0.90131,0.90388,0.90054,0.90336,1554180000.0
2009-11-04 09:00:00,0.90338,0.90551,0.90296,0.90401,2691530000.0
2009-11-04 10:00:00,0.90396,0.90736,0.90366,0.90661,4839970000.0
2009-11-04 11:00:00,0.90651,0.90786,0.90606,0.90766,3796460000.0
2009-11-04 12:00:00,0.90761,0.90881,0.90689,0.90741,3187270000.0
2009-11-04 13:00:00,0.90736,0.90766,0.90571,0.90726,2606400000.0
2009-11-04 14:00:00,0.90722,0.90796,0.90608,0.90671,2345730000.0
2009-11-04 15:00:00,0.90667,0.91089,0.90611,0.91024,5477600000.0
2009-11-04 16:00:00,0.91026,0.91116,0.90906,0.91022,6314100000.0
2009-11-04 17:00:00,0.91001,0.91176,0.90874,0.90976,7353170000.0
2009-11-04 18:00:00,0.90979,0.91008,0.90811,0.90846,4585250000.0
2009-11-04 19:00:00,0.90841,0.90931,0.90746,0.90926,2382060000.0
2009-11-04 20:00:00,0.90918,0.90968,0.90751,0.90965,1738410000.0
2009-11-04 21:00:00,0.90966,0.91434,0.90631,0.91354,6456330000.0
2009-11-04 22:00:00,0.91359,0.91411,0.90966,0.90976,3755750000.0
2009-11-04 23:00:00,0.90978,0.91191,0.9095,0.90964,2171730000.0
2009-11-05 00:00:00,0.90982,0.91107,0.90898,0.90949,530820000.0
2009-11-05 01:00:00,0.90947,0.91067,0.90854,0.90905,730880000.0
2009-11-05 02:00:00,0.90903,0.91111,0.90825,0.9086,2876420000.0
2009-11-05 03:00:00,0.90855,0.90925,0.90707,0.90781,1671890000.0
2009-11-05 04:00:00,0.90782,0.90956,0.90731,0.90821,1049450000.0
2009-11-05 05:00:00,0.90816,0.90821,0.90407,0.90585,1805090000.0
2009-11-05 06:00:00,0.9059,0.90736,0.905,0.90525,923300000.0
2009-11-05 07:00:00,0.90521,0.90752,0.9051,0.90727,1220320000.0
2009-11-05 08:00:00,0.90729,0.90829,0.90326,0.90381,1744250000.0
2009-11-05 09:00:00,0.90378,0.90496,0.90243,0.90431,3092760000.0
2009-11-05 10:00:00,0.90427,0.90591,0.90392,0.90464,3987690000.0
2009-11-05 11:00:00,0.90466,0.90888,0.90451,0.90761,4004650000.0
2009-11-05 12:00:00,0.90758,0.90811,0.90676,0.90756,2502880000.0
2009-11-05 13:00:00,0.90751,0.91056,0.90623,0.90644,2061670000.0
2009-11-05 14:00:00,0.90641,0.91105,0.9061,0.90941,3072270000.0
2009-11-05 15:00:00,0.90942,0.91238,0.90834,0.91079,3719140000.0
2009-11-05 16:00:00,0.91073,0.91166,0.90886,0.91076,4911160000.0
2009-11-05 17:00:00,0.91081,0.91186,0.90901,0.91046,5083870000.0
2009-11-05 18:00:00,0.91051,0.91101,0.90751,0.90811,4514520000.0
2009-11-05 19:00:00,0.90808,0.90989,0.90768,0.90975,2752410000.0
2009-11-05 20:00:00,0.9098,0.91031,0.9089,0.90996,2284840000.0
2009-11-05 21:00:00,0.90991,0.91061,0.90896,0.91019,1621750000.0
2009-11-05 22:00:00,0.91014,0.91096,0.90946,0.91046,1652670000.0
2009-11-05 23:00:00,0.91043,0.91116,0.90911,0.90997,929170000.0
2009-11-06 00:00:00,0.91003,0.91116,0.90904,0.90966,405660000.0
2009-11-06 01:00:00,0.91013,0.91164,0.90929,0.91015,834210000.0
2009-11-06 02:00:00,0.91014,0.91275,0.90952,0.91146,3181910000.0
2009-11-06 03:00:00,0.91144,0.91299,0.91111,0.91151,2401030000.0
2009-11-06 04:00:00,0.91154,0.91306,0.91146,0.91227,2739520000.0
2009-11-06 05:00:00,0.91226,0.91336,0.91216,0.91318,1627490000.0
2009-11-06 06:00:00,0.91297,0.91348,0.91251,0.91321,1016820000.0
2009-11-06 07:00:00,0.91323,0.91386,0.91202,0.91371,1543340000.0
2009-11-06 08:00:00,0.91369,0.91376,0.91171,0.91251,1580700000.0
2009-11-06 09:00:00,0.91238,0.91566,0.91228,0.91506,2750130000.0
2009-11-06 10:00:00,0.91503,0.91756,0.91446,0.91716,3716170000.0
2009-11-06 11:00:00,0.91717,0.91766,0.91616,0.91746,4149670000.0
2009-11-06 12:00:00,0.91751,0.91768,0.91591,0.91631,3105190000.0
2009-11-06 13:00:00,0.91633,0.91691,0.91531,0.91571,2521030000.0
2009-11-06 14:00:00,0.91567,0.91654,0.91486,0.91521,2104800000.0
2009-11-06 15:00:00,0.91517,0.91672,0.91143,0.91361,8485490000.0
2009-11-06 16:00:00,0.91363,0.91908,0.91286,0.91841,7177120000.0
2009-11-06 17:00:00,0.9184,0.91976,0.91542,0.91791,6563380000.0
2009-11-06 18:00:00,0.91799,0.91831,0.91601,0.91626,5013300000.0
2009-11-06 19:00:00,0.91631,0.91756,0.91579,0.91646,2601230000.0
2009-11-06 20:00:00,0.91651,0.91679,0.91526,0.91585,2535300000.0
2009-11-06 21:00:00,0.91583,0.91666,0.91517,0.91591,2388400000.0
2009-11-06 22:00:00,0.91594,0.91786,0.91521,0.91771,2049300000.0
2009-11-06 23:00:00,0.91763,0.91776,0.91761,0.91766,14280000.0
2009-11-09 00:00:00,0.92259,0.92264,0.91967,0.92084,577660000.0
2009-11-09 01:00:00,0.92085,0.92454,0.91948,0.92026,1154890000.0
2009-11-09 02:00:00,0.92036,0.92575,0.91954,0.9256,3183970000.0
2009-11-09 03:00:00,0.92555,0.92635,0.9238,0.92396,2162290000.0
2009-11-09 04:00:00,0.92391,0.92561,0.92382,0.92531,950000000.0
2009-11-09 05:00:00,0.92526,0.92645,0.92494,0.92571,799910000.0
2009-11-09 06:00:00,0.92576,0.92716,0.92529,0.92629,1491970000.0
2009-11-09 07:00:00,0.92628,0.92631,0.92424,0.92541,1266560000.0
2009-11-09 08:00:00,0.92538,0.92669,0.92369,0.9243,1258300000.0
2009-11-09 09:00:00,0.92425,0.92677,0.92395,0.92658,2892910000.0
2009-11-09 10:00:00,0.92656,0.92726,0.92596,0.92621,3760560000.0
2009-11-09 11:00:00,0.92624,0.92925,0.92516,0.92831,4041920000.0
2009-11-09 12:00:00,0.92836,0.92896,0.92756,0.92876,2875330000.0
2009-11-09 13:00:00,0.92886,0.92926,0.92703,0.92724,1950190000.0
2009-11-09 14:00:00,0.92721,0.92996,0.92698,0.92926,2411450000.0
2009-11-09 15:00:00,0.92923,0.92998,0.92776,0.92926,2419310000.0
2009-11-09 16:00:00,0.92921,0.93076,0.92896,0.92962,4896160000.0
2009-11-09 17:00:00,0.92968,0.93029,0.92906,0.92916,5256750000.0
2009-11-09 18:00:00,0.92911,0.93006,0.92858,0.92911,4035560000.0
2009-11-09 19:00:00,0.92914,0.92989,0.92826,0.92966,2421690000.0
2009-11-09 20:00:00,0.92968,0.92976,0.92787,0.92896,1781280000.0
2009-11-09 21:00:00,0.92888,0.92997,0.92828,0.92991,1903480000.0
2009-11-09 22:00:00,0.92992,0.93016,0.92898,0.92971,1594360000.0
2009-11-09 23:00:00,0.92973,0.93043,0.92938,0.92944,521220000.0
2009-11-10 00:00:00,0.92953,0.93136,0.92929,0.93056,430570000.0
2009-11-10 01:00:00,0.9306,0.9318,0.93056,0.93125,898750000.0
2009-11-10 02:00:00,0.93131,0.93226,0.92955,0.93039,2406910000.0
2009-11-10 03:00:00,0.93037,0.93037,0.92779,0.92868,3008050000.0
2009-11-10 04:00:00,0.92863,0.92929,0.92816,0.92861,2800550000.0
2009-11-10 05:00:00,0.92864,0.92905,0.92726,0.92841,2644440000.0
2009-11-10 06:00:00,0.92838,0.92868,0.92571,0.92771,1028270000.0
2009-11-10 07:00:00,0.92775,0.92796,0.92545,0.92576,2678840000.0
2009-11-10 08:00:00,0.92578,0.92917,0.92565,0.92917,2251430000.0
2009-11-10 09:00:00,0.92916,0.92926,0.92616,0.92651,2390560000.0
2009-11-10 10:00:00,0.92656,0.92774,0.92546,0.92761,4344590000.0
2009-11-10 11:00:00,0.92757,0.92984,0.92731,0.92888,2336420000.0
2009-11-10 12:00:00,0.92885,0.93006,0.92706,0.92911,3510260000.0
2009-11-10 13:00:00,0.92909,0.92956,0.92726,0.92766,1720650000.0
2009-11-10 14:00:00,0.92761,0.92844,0.92691,0.92691,2052050000.0
2009-11-10 15:00:00,0.92694,0.92881,0.92662,0.92791,3073700000.0
2009-11-10 16:00:00,0.92786,0.92986,0.92686,0.92891,3861140000.0
2009-11-10 17:00:00,0.92894,0.93194,0.92779,0.92779,4290350000.0
2009-11-10 18:00:00,0.92784,0.92867,0.92596,0.92761,3848990000.0
2009-11-10 19:00:00,0.92756,0.92776,0.92604,0.92741,2435010000.0
2009-11-10 20:00:00,0.92738,0.92856,0.92631,0.92761,1528960000.0
2009-11-10 21:00:00,0.92751,0.93056,0.92731,0.93034,1657060000.0
2009-11-10 22:00:00,0.9303,0.93049,0.92901,0.93007,2301890000.0
2009-11-10 23:00:00,0.93008,0.93117,0.92981,0.93022,713760000.0
2009-11-11 00:00:00,0.93019,0.93062,0.92961,0.93011,264040000.0
2009-11-11 01:00:00,0.93016,0.93116,0.92962,0.93044,724870000.0
2009-11-11 02:00:00,0.93042,0.93151,0.93026,0.93101,2536000000.0
2009-11-11 03:00:00,0.93111,0.93137,0.92899,0.93066,2795400000.0
2009-11-11 04:00:00,0.93063,0.93235,0.92848,0.93116,4268020000.0
2009-11-11 05:00:00,0.93118,0.93198,0.92956,0.92996,2444760000.0
2009-11-11 06:00:00,0.92992,0.93071,0.9288,0.93028,1199000000.0
2009-11-11 07:00:00,0.93023,0.93036,0.92849,0.93016,1705610000.0
2009-11-11 08:00:00,0.93021,0.93021,0.92816,0.92879,1689130000.0
2009-11-11 09:00:00,0.92878,0.9311,0.92863,0.93071,2159150000.0
2009-11-11 10:00:00,0.93074,0.93431,0.93041,0.93221,5733000000.0
2009-11-11 11:00:00,0.93219,0.93389,0.93206,0.93206,3834080000.0
2009-11-11 12:00:00,0.93202,0.93249,0.93046,0.93111,2760760000.0
2009-11-11 13:00:00,0.93106,0.93246,0.93081,0.93101,2056850000.0
2009-11-11 14:00:00,0.93106,0.93197,0.93043,0.93161,2317860000.0
2009-11-11 15:00:00,0.93156,0.93226,0.92966,0.93106,4200560000.0
2009-11-11 16:00:00,0.93109,0.93159,0.9293,0.93079,5176590000.0
2009-11-11 17:00:00,0.9308,0.93236,0.92806,0.92877,5088600000.0
2009-11-11 18:00:00,0.92883,0.9294,0.92726,0.92816,5119340000.0
2009-11-11 19:00:00,0.92821,0.92951,0.92706,0.92881,3155320000.0
2009-11-11 20:00:00,0.9284,0.92941,0.92796,0.92846,1489700000.0
2009-11-11 21:00:00,0.92841,0.92977,0.9283,0.92891,1340160000.0
2009-11-11 22:00:00,0.92896,0.93032,0.92848,0.92981,1406810000.0
2009-11-11 23:00:00,0.92987,0.93089,0.92898,0.92954,644360000.0
2009-11-12 00:00:00,0.92944,0.93111,0.92944,0.93046,583390000.0
2009-11-12 01:00:00,0.93036,0.93567,0.92971,0.93014,814780000.0
2009-11-12 02:00:00,0.93018,0.93672,0.92953,0.93579,3477120000.0
2009-11-12 03:00:00,0.93575,0.93696,0.93468,0.93553,2080580000.0
2009-11-12 04:00:00,0.93558,0.93563,0.93391,0.93436,1313300000.0
2009-11-12 05:00:00,0.93431,0.93561,0.93386,0.93426,1229070000.0
2009-11-12 06:00:00,0.93421,0.93466,0.9331,0.93371,900350000.0
2009-11-12 07:00:00,0.93426,0.93439,0.93305,0.93428,865690000.0
2009-11-12 08:00:00,0.93423,0.93501,0.93341,0.93406,1048810000.0
2009-11-12 09:00:00,0.93409,0.93531,0.93278,0.93296,2306730000.0
2009-11-12 10:00:00,0.93293,0.93358,0.93196,0.93257,3032980000.0
2009-11-12 11:00:00,0.93256,0.93279,0.92996,0.93071,2917980000.0
2009-11-12 12:00:00,0.93072,0.93231,0.92979,0.93151,2129180000.0
2009-11-12 13:00:00,0.93149,0.93186,0.92976,0.93036,1847250000.0
2009-11-12 14:00:00,0.93033,0.93118,0.92606,0.92841,3774310000.0
2009-11-12 15:00:00,0.92836,0.92985,0.92781,0.92856,3249790000.0
2009-11-12 16:00:00,0.92849,0.93086,0.92756,0.93039,4969010000.0
2009-11-12 17:00:00,0.93042,0.93116,0.92651,0.92801,5597870000.0
2009-11-12 18:00:00,0.92805,0.92821,0.92308,0.92461,5351420000.0
2009-11-12 19:00:00,0.92458,0.92556,0.92396,0.92456,1844150000.0
2009-11-12 20:00:00,0.92461,0.92466,0.92141,0.92366,1870400000.0
2009-11-12 21:00:00,0.92363,0.92466,0.92216,0.92241,1509730000.0
2009-11-12 22:00:00,0.92244,0.92276,0.92106,0.92256,2043210000.0
2009-11-12 23:00:00,0.92253,0.92359,0.92179,0.92329,623040000.0
2009-11-13 00:00:00,0.92337,0.92515,0.92233,0.92372,688000000.0
2009-11-13 01:00:00,0.92387,0.92564,0.92361,0.92484,860530000.0
2009-11-13 02:00:00,0.92491,0.92666,0.92434,0.92536,1851940000.0
2009-11-13 03:00:00,0.92535,0.92561,0.92374,0.92511,1539020000.0
2009-11-13 04:00:00,0.92506,0.92609,0.92496,0.92546,1023990000.0
2009-11-13 05:00:00,0.92548,0.92672,0.92513,0.92576,954460000.0
2009-11-13 06:00:00,0.92581,0.92581,0.92466,0.92531,884890000.0
2009-11-13 07:00:00,0.92534,0.92712,0.9251,0.92576,1182320000.0
2009-11-13 08:00:00,0.92581,0.92743,0.92511,0.92731,1398900000.0
2009-11-13 09:00:00,0.92726,0.92869,0.92661,0.92766,2034830000.0
2009-11-13 10:00:00,0.92763,0.92886,0.92699,0.92871,2487820000.0
2009-11-13 11:00:00,0.92868,0.92956,0.92811,0.92881,2425360000.0
2009-11-13 12:00:00,0.92879,0.92881,0.92711,0.92871,2325020000.0
2009-11-13 13:00:00,0.92874,0.92986,0.92811,0.92871,1523010000.0
2009-11-13 14:00:00,0.92874,0.92886,0.92713,0.92796,1346860000.0
2009-11-13 15:00:00,0.92793,0.92986,0.92716,0.92938,3303660000.0
2009-11-13 16:00:00,0.92941,0.92966,0.92606,0.92646,5574280000.0
2009-11-13 17:00:00,0.92643,0.93206,0.92616,0.93076,5553790000.0
2009-11-13 18:00:00,0.93071,0.93286,0.93011,0.93091,3940910000.0
2009-11-13 19:00:00,0.93094,0.93386,0.93094,0.93296,2316700000.0
2009-11-13 20:00:00,0.93291,0.93346,0.93165,0.93247,1143920000.0
2009-11-13 21:00:00,0.93246,0.93362,0.93154,0.93196,2056620000.0
2009-11-13 22:00:00,0.93186,0.93426,0.93156,0.93416,1279350000.0
2009-11-16 00:00:00,0.93344,0.93494,0.93329,0.93382,402980000.0
2009-11-16 01:00:00,0.93384,0.93516,0.93346,0.93503,797150000.0
2009-11-16 02:00:00,0.93494,0.93521,0.93156,0.93268,1833150000.0
2009-11-16 03:00:00,0.93263,0.93476,0.93196,0.93411,1790490000.0
2009-11-16 04:00:00,0.93408,0.93461,0.93316,0.93331,1458920000.0
2009-11-16 05:00:00,0.93336,0.93523,0.93216,0.93343,1138150000.0
2009-11-16 06:00:00,0.93348,0.93536,0.93338,0.93486,1339750000.0
2009-11-16 07:00:00,0.93483,0.93536,0.93435,0.93448,973030000.0
2009-11-16 08:00:00,0.93446,0.93508,0.93411,0.93433,988850000.0
2009-11-16 09:00:00,0.93431,0.93538,0.93399,0.93436,2123580000.0
2009-11-16 10:00:00,0.93432,0.93476,0.93207,0.93207,2963140000.0
2009-11-16 11:00:00,0.9321,0.93377,0.93191,0.93361,2392730000.0
2009-11-16 12:00:00,0.93364,0.93381,0.93256,0.93304,1230560000.0
2009-11-16 13:00:00,0.93301,0.93479,0.93226,0.93274,1577390000.0
2009-11-16 14:00:00,0.93271,0.93524,0.93259,0.93481,1594270000.0
2009-11-16 15:00:00,0.93484,0.93529,0.93427,0.93497,2802150000.0
2009-11-16 16:00:00,0.93499,0.93646,0.93466,0.93591,3485960000.0
2009-11-16 17:00:00,0.93594,0.93746,0.93537,0.93696,5160580000.0
2009-11-16 18:00:00,0.93697,0.93706,0.93539,0.93671,3794460000.0
2009-11-16 19:00:00,0.9367,0.93706,0.93257,0.93654,6367490000.0
2009-11-16 20:00:00,0.93653,0.93816,0.93611,0.93796,2417980000.0
2009-11-16 21:00:00,0.93797,0.94057,0.93766,0.93781,3015380000.0
2009-11-16 22:00:00,0.93776,0.93801,0.93371,0.93726,2483260000.0
2009-11-16 23:00:00,0.9372,0.93776,0.93554,0.93664,1178140000.0
2009-11-17 00:00:00,0.9367,0.93682,0.93529,0.93566,463320000.0
2009-11-17 01:00:00,0.93556,0.93748,0.93538,0.93639,902940000.0
2009-11-17 02:00:00,0.93641,0.93756,0.93506,0.93666,2556570000.0
2009-11-17 03:00:00,0.93671,0.93706,0.93446,0.93451,1852800000.0
2009-11-17 04:00:00,0.93454,0.93496,0.93313,0.93376,1398140000.0
2009-11-17 05:00:00,0.93373,0.93468,0.93308,0.93351,1190730000.0
2009-11-17 06:00:00,0.93353,0.93476,0.93331,0.93461,829520000.0
2009-11-17 07:00:00,0.93456,0.93478,0.93236,0.93351,1005330000.0
2009-11-17 08:00:00,0.93356,0.93366,0.93227,0.93346,2237310000.0
2009-11-17 09:00:00,0.93351,0.93463,0.93126,0.93224,2959760000.0
2009-11-17 10:00:00,0.93221,0.93228,0.92958,0.9301,3990710000.0
2009-11-17 11:00:00,0.93009,0.93097,0.92806,0.9289,4607500000.0
2009-11-17 12:00:00,0.92892,0.92908,0.92651,0.92766,3875640000.0
2009-11-17 13:00:00,0.92768,0.92836,0.92626,0.92761,2807940000.0
2009-11-17 14:00:00,0.92756,0.92814,0.92496,0.92801,3682280000.0
2009-11-17 15:00:00,0.92796,0.93066,0.92746,0.92851,4550120000.0
2009-11-17 16:00:00,0.92856,0.93014,0.92681,0.92866,5603310000.0
2009-11-17 17:00:00,0.92862,0.92926,0.92364,0.92498,6614360000.0
2009-11-17 18:00:00,0.92493,0.92766,0.92401,0.92624,4961950000.0
2009-11-17 19:00:00,0.92625,0.92807,0.92556,0.9274,2413610000.0
2009-11-17 20:00:00,0.92726,0.93011,0.92658,0.92926,2038450000.0
2009-11-17 21:00:00,0.92931,0.92956,0.92766,0.92826,2003200000.0
2009-11-17 22:00:00,0.92829,0.93096,0.92829,0.93066,1556810000.0
2009-11-17 23:00:00,0.93071,0.93106,0.92917,0.93039,902160000.0
2009-11-18 00:00:00,0.92994,0.93137,0.92914,0.92952,337030000.0
2009-11-18 01:00:00,0.92961,0.93149,0.92952,0.93049,1187710000.0
2009-11-18 02:00:00,0.93054,0.93186,0.92784,0.93026,1627160000.0
2009-11-18 03:00:00,0.93031,0.93061,0.9267,0.92716,1799320000.0
2009-11-18 04:00:00,0.92718,0.92858,0.92649,0.92802,1422260000.0
2009-11-18 05:00:00,0.92805,0.92828,0.92651,0.92723,1154690000.0
2009-11-18 06:00:00,0.92718,0.92934,0.92686,0.92853,1084110000.0
2009-11-18 07:00:00,0.92854,0.92973,0.92826,0.92916,1090880000.0
2009-11-18 08:00:00,0.92913,0.92992,0.92871,0.92971,1629410000.0
2009-11-18 09:00:00,0.92972,0.93088,0.92911,0.93006,2484280000.0
2009-11-18 10:00:00,0.93003,0.93236,0.92996,0.93161,3427100000.0
2009-11-18 11:00:00,0.93164,0.93348,0.93061,0.93326,2704600000.0
2009-11-18 12:00:00,0.93324,0.93336,0.93185,0.93292,1905360000.0
2009-11-18 13:00:00,0.93288,0.93365,0.93248,0.93271,2061660000.0
2009-11-18 14:00:00,0.93274,0.93331,0.93211,0.93291,1367260000.0
2009-11-18 15:00:00,0.93292,0.93364,0.92986,0.93091,4590320000.0
2009-11-18 16:00:00,0.93086,0.9331,0.92856,0.92956,7591770000.0
2009-11-18 17:00:00,0.92951,0.93091,0.92815,0.92942,6100610000.0
2009-11-18 18:00:00,0.92944,0.93064,0.92821,0.93001,4360960000.0
2009-11-18 19:00:00,0.92998,0.93021,0.92738,0.92776,2234850000.0
2009-11-18 20:00:00,0.92771,0.92816,0.92696,0.92716,1810450000.0
2009-11-18 21:00:00,0.92711,0.9292,0.92684,0.92711,1044010000.0
2009-11-18 22:00:00,0.92712,0.92986,0.92676,0.92966,1796230000.0
2009-11-18 23:00:00,0.92967,0.92998,0.92904,0.92904,675670000.0
2009-11-19 00:00:00,0.92919,0.93011,0.92844,0.92866,478470000.0
2009-11-19 01:00:00,0.92871,0.92963,0.92626,0.92813,1037960000.0
2009-11-19 02:00:00,0.92816,0.92821,0.92584,0.92676,1936860000.0
2009-11-19 03:00:00,0.92681,0.92721,0.92492,0.92661,1649950000.0
2009-11-19 04:00:00,0.92656,0.92661,0.9241,0.92556,1869598000.0
2009-11-19 05:00:00,0.92552,0.92586,0.92398,0.92441,1257980000.0
2009-11-19 06:00:00,0.92444,0.92483,0.92211,0.92341,1998960000.0
2009-11-19 07:00:00,0.92346,0.92428,0.92281,0.92376,968270000.0
2009-11-19 08:00:00,0.92371,0.92526,0.92366,0.92366,1536750000.0
2009-11-19 09:00:00,0.92363,0.92511,0.92116,0.92181,2259450000.0
2009-11-19 10:00:00,0.92176,0.92196,0.91831,0.92134,3907170000.0
2009-11-19 11:00:00,0.92131,0.92186,0.91831,0.92001,2837870000.0
2009-11-19 12:00:00,0.92004,0.92101,0.91622,0.91956,1983840000.0
2009-11-19 13:00:00,0.91961,0.92021,0.91544,0.91641,3226630000.0
2009-11-19 14:00:00,0.91636,0.91875,0.91586,0.91816,2421980000.0
2009-11-19 15:00:00,0.91811,0.91987,0.91681,0.91901,3150380000.0
2009-11-19 16:00:00,0.91902,0.92071,0.91381,0.91444,5522810000.0
2009-11-19 17:00:00,0.91437,0.9168,0.91311,0.91383,6264180000.0
2009-11-19 18:00:00,0.91381,0.91856,0.91378,0.91841,4679670000.0
2009-11-19 19:00:00,0.91843,0.91884,0.91678,0.91723,2351730000.0
2009-11-19 20:00:00,0.91721,0.91916,0.91696,0.91876,1451900000.0
2009-11-19 21:00:00,0.91871,0.91936,0.91761,0.91871,1202400000.0
2009-11-19 22:00:00,0.91873,0.91992,0.91806,0.91931,1284910000.0
2009-11-19 23:00:00,0.91932,0.92001,0.91794,0.91814,732160000.0
2009-11-20 00:00:00,0.9182,0.91945,0.91765,0.91892,665360000.0
2009-11-20 01:00:00,0.91916,0.92126,0.91751,0.91897,1220160000.0
2009-11-20 02:00:00,0.91898,0.92147,0.91845,0.92026,1822310000.0
2009-11-20 03:00:00,0.92031,0.92031,0.91571,0.91716,2424400000.0
2009-11-20 04:00:00,0.91711,0.91711,0.91497,0.91516,1688510000.0
2009-11-20 05:00:00,0.91517,0.91876,0.91517,0.91876,1246540000.0
2009-11-20 06:00:00,0.91873,0.92056,0.91787,0.92051,1725840000.0
2009-11-20 07:00:00,0.92048,0.92096,0.91909,0.91976,1464060000.0
2009-11-20 08:00:00,0.91974,0.92066,0.91845,0.91931,1390550000.0
2009-11-20 09:00:00,0.91934,0.92107,0.91786,0.91891,3084190000.0
2009-11-20 10:00:00,0.91889,0.91996,0.91682,0.91773,3056620000.0
2009-11-20 11:00:00,0.91771,0.91774,0.91317,0.91382,4739210000.0
2009-11-20 12:00:00,0.91381,0.91463,0.91187,0.91216,4169610000.0
2009-11-20 13:00:00,0.9122,0.91245,0.90901,0.91075,6042080000.0
2009-11-20 14:00:00,0.91071,0.91075,0.90599,0.90976,5691160000.0
2009-11-20 15:00:00,0.90971,0.91166,0.90846,0.91121,5084850000.0
2009-11-20 16:00:00,0.91118,0.91446,0.91021,0.91306,6683860000.0
2009-11-20 17:00:00,0.91301,0.91396,0.91126,0.91316,5954130000.0
2009-11-20 18:00:00,0.91321,0.91596,0.91296,0.91531,4636070000.0
2009-11-20 19:00:00,0.91517,0.91534,0.91281,0.91356,2016580000.0
2009-11-20 20:00:00,0.91366,0.91406,0.91276,0.91381,1165740000.0
2009-11-20 21:00:00,0.91382,0.91511,0.91366,0.91394,1326840000.0
2009-11-20 22:00:00,0.91396,0.91636,0.91378,0.91546,831240000.0
2009-11-20 23:00:00,0.91551,0.91564,0.91546,0.91546,27380000.0
2009-11-23 00:00:00,0.91188,0.91471,0.91112,0.91182,559890000.0
2009-11-23 01:00:00,0.91192,0.91531,0.91181,0.91519,1434050000.0
2009-11-23 02:00:00,0.91523,0.91901,0.91523,0.91786,2061620000.0
2009-11-23 03:00:00,0.91791,0.91866,0.91616,0.91856,1759470000.0
2009-11-23 04:00:00,0.91851,0.92056,0.91851,0.91946,1413200000.0
2009-11-23 05:00:00,0.91951,0.91988,0.91737,0.91916,1071950000.0
2009-11-23 06:00:00,0.91921,0.92033,0.91846,0.91949,830290000.0
2009-11-23 07:00:00,0.91954,0.92011,0.91814,0.91963,967930000.0
2009-11-23 08:00:00,0.91964,0.92197,0.91766,0.92182,1528010000.0
2009-11-23 09:00:00,0.91835,0.92286,0.91831,0.92186,2890420000.0
2009-11-23 10:00:00,0.92183,0.92378,0.92158,0.92266,3009680000.0
2009-11-23 11:00:00,0.92268,0.92463,0.92166,0.92336,2399030000.0
2009-11-23 12:00:00,0.92333,0.92476,0.92308,0.92442,1962610000.0
2009-11-23 13:00:00,0.92444,0.92466,0.92316,0.92361,1905200000.0
2009-11-23 14:00:00,0.92366,0.92446,0.92331,0.92411,1752480000.0
2009-11-23 15:00:00,0.92407,0.92506,0.92306,0.92496,3059540000.0
2009-11-23 16:00:00,0.92501,0.92756,0.92501,0.92693,6065760000.0
2009-11-23 17:00:00,0.92683,0.92766,0.92446,0.9257,6613950000.0
2009-11-23 18:00:00,0.92566,0.92621,0.92426,0.92446,3420320000.0
2009-11-23 19:00:00,0.92441,0.92551,0.92356,0.92494,1923770000.0
2009-11-23 20:00:00,0.92493,0.92516,0.92351,0.92388,2008660000.0
2009-11-23 21:00:00,0.92393,0.92551,0.92297,0.92496,1541230000.0
2009-11-23 22:00:00,0.92493,0.92563,0.92326,0.92503,1810890000.0
2009-11-23 23:00:00,0.92508,0.92517,0.92359,0.92362,1008620000.0
2009-11-24 00:00:00,0.92387,0.92537,0.92305,0.92396,233190000.0
2009-11-24 01:00:00,0.92391,0.92551,0.92106,0.92304,1095140000.0
2009-11-24 02:00:00,0.92311,0.92316,0.92054,0.92126,1876800000.0
2009-11-24 03:00:00,0.92131,0.92226,0.92045,0.92049,1104010000.0
2009-11-24 04:00:00,0.92052,0.92211,0.92021,0.92081,1092210000.0
2009-11-24 05:00:00,0.92085,0.92148,0.91936,0.92051,1025590000.0
2009-11-24 06:00:00,0.92054,0.92213,0.92001,0.92186,1096700000.0
2009-11-24 07:00:00,0.92181,0.92236,0.91897,0.91936,2111040000.0
2009-11-24 08:00:00,0.91941,0.92016,0.91558,0.91684,2434190000.0
2009-11-24 09:00:00,0.91681,0.91691,0.91306,0.91646,4672860000.0
2009-11-24 10:00:00,0.91641,0.91793,0.91546,0.91744,2744260000.0
2009-11-24 11:00:00,0.91747,0.91887,0.91736,0.91801,3114970000.0
2009-11-24 12:00:00,0.91803,0.91911,0.91771,0.91864,2715670000.0
2009-11-24 13:00:00,0.91862,0.92104,0.91723,0.91786,1779440000.0
2009-11-24 14:00:00,0.91778,0.92149,0.91753,0.92129,2877000000.0
2009-11-24 15:00:00,0.92126,0.92171,0.91966,0.92081,4090030000.0
2009-11-24 16:00:00,0.92071,0.92226,0.91766,0.91803,4736600000.0
2009-11-24 17:00:00,0.91835,0.92072,0.91632,0.91756,6909840000.0
2009-11-24 18:00:00,0.91751,0.91764,0.91506,0.91671,3937130000.0
2009-11-24 19:00:00,0.91674,0.91686,0.91516,0.91597,2160790000.0
2009-11-24 20:00:00,0.91596,0.91913,0.91591,0.91812,1649400000.0
2009-11-24 21:00:00,0.91811,0.92091,0.91739,0.92026,2388220000.0
2009-11-24 22:00:00,0.92021,0.92031,0.91863,0.91931,1038410000.0
2009-11-24 23:00:00,0.91926,0.92052,0.91854,0.91854,1623610000.0
2009-11-25 00:00:00,0.91878,0.92125,0.91854,0.92092,512830000.0
2009-11-25 01:00:00,0.92061,0.92315,0.92026,0.92098,1027380000.0
2009-11-25 02:00:00,0.92103,0.92446,0.92103,0.92266,2125290000.0
2009-11-25 03:00:00,0.92261,0.92526,0.92251,0.92423,1926690000.0
2009-11-25 04:00:00,0.92418,0.92606,0.92418,0.92546,1866200000.0
2009-11-25 05:00:00,0.92551,0.92595,0.92526,0.92571,1376550000.0
2009-11-25 06:00:00,0.92568,0.92636,0.92508,0.92581,1257980000.0
2009-11-25 07:00:00,0.92576,0.92586,0.92381,0.92446,1383400000.0
2009-11-25 08:00:00,0.92441,0.92618,0.92361,0.92581,1834120000.0
2009-11-25 09:00:00,0.92584,0.92731,0.92521,0.92717,2625540000.0
2009-11-25 10:00:00,0.92722,0.92826,0.92656,0.92686,2978320000.0
2009-11-25 11:00:00,0.92681,0.92896,0.92616,0.92881,2796100000.0
2009-11-25 12:00:00,0.92884,0.92946,0.92671,0.92676,2288080000.0
2009-11-25 13:00:00,0.92681,0.93029,0.92636,0.92854,4098040000.0
2009-11-25 14:00:00,0.92856,0.92966,0.92801,0.92876,2309290000.0
2009-11-25 15:00:00,0.92873,0.93009,0.92854,0.92891,4113280000.0
2009-11-25 16:00:00,0.92893,0.92966,0.92446,0.9268,7653310000.0
2009-11-25 17:00:00,0.92675,0.92784,0.92506,0.92566,6491490000.0
2009-11-25 18:00:00,0.92569,0.92886,0.92546,0.92801,4505750000.0
2009-11-25 19:00:00,0.92804,0.92921,0.92736,0.92761,1740480000.0
2009-11-25 20:00:00,0.92758,0.93126,0.92741,0.92911,1346430000.0
2009-11-25 21:00:00,0.9291,0.93184,0.92879,0.93176,1925990000.0
2009-11-25 22:00:00,0.93171,0.93216,0.93126,0.93206,871560000.0
2009-11-25 23:00:00,0.93211,0.93216,0.93081,0.93173,661520000.0
2009-11-26 00:00:00,0.93172,0.93213,0.92921,0.93181,483820000.0
2009-11-26 01:00:00,0.93186,0.93206,0.92824,0.92944,912860000.0
2009-11-26 02:00:00,0.92946,0.92946,0.92612,0.92781,1607320000.0
2009-11-26 03:00:00,0.92777,0.92911,0.92426,0.92733,1519710000.0
2009-11-26 04:00:00,0.92738,0.92744,0.92426,0.92543,1596520000.0
2009-11-26 05:00:00,0.92538,0.92636,0.92252,0.92441,2326260000.0
2009-11-26 06:00:00,0.92446,0.92446,0.92171,0.92206,1237860000.0
2009-11-26 07:00:00,0.92211,0.92306,0.92048,0.92166,1820680000.0
2009-11-26 08:00:00,0.92161,0.92535,0.92101,0.9216,1871210000.0
2009-11-26 09:00:00,0.92162,0.92335,0.92045,0.923,1804970000.0
2009-11-26 10:00:00,0.92293,0.923,0.91625,0.91835,3400880000.0
2009-11-26 11:00:00,0.91825,0.91933,0.9158,0.91705,3449200000.0
2009-11-26 12:00:00,0.91699,0.91905,0.91683,0.9189,1817940000.0
2009-11-26 13:00:00,0.91885,0.91944,0.91653,0.91674,1666900000.0
2009-11-26 14:00:00,0.91679,0.91809,0.91526,0.91681,2139940000.0
2009-11-26 15:00:00,0.91689,0.91754,0.91444,0.91716,1784470000.0
2009-11-26 16:00:00,0.91717,0.91764,0.91196,0.91234,1746810000.0
2009-11-26 17:00:00,0.91231,0.91436,0.91076,0.91104,3053600000.0
2009-11-26 18:00:00,0.91099,0.91277,0.90942,0.91136,2676910000.0
2009-11-26 19:00:00,0.91139,0.91351,0.91125,0.91261,1663570000.0
2009-11-26 20:00:00,0.91263,0.91455,0.91226,0.91366,343630000.0
2009-11-26 21:00:00,0.9145,0.91476,0.91253,0.91461,346330000.0
2009-11-26 22:00:00,0.91259,0.91512,0.91173,0.91344,441180000.0
2009-11-26 23:00:00,0.91343,0.91446,0.91171,0.91219,604280000.0
2009-11-27 00:00:00,0.91219,0.91322,0.90812,0.91221,520760000.0
2009-11-27 01:00:00,0.91224,0.91246,0.89868,0.90394,4593260000.0
2009-11-27 02:00:00,0.90395,0.9109,0.90394,0.90651,3264400000.0
2009-11-27 03:00:00,0.90646,0.90768,0.90447,0.90492,1931290000.0
2009-11-27 04:00:00,0.90494,0.90506,0.90111,0.90353,2719100000.0
2009-11-27 05:00:00,0.90356,0.90582,0.90182,0.90406,1581600000.0
2009-11-27 06:00:00,0.90401,0.90544,0.90173,0.90414,1770680000.0
2009-11-27 07:00:00,0.90394,0.90409,0.90061,0.90108,3503190000.0
2009-11-27 08:00:00,0.90099,0.90329,0.89995,0.90101,2323760000.0
2009-11-27 09:00:00,0.90106,0.90126,0.89452,0.89711,4505920000.0
2009-11-27 10:00:00,0.89699,0.89867,0.89516,0.89686,3861170000.0
2009-11-27 11:00:00,0.89676,0.90086,0.89606,0.89986,3580690000.0
2009-11-27 12:00:00,0.89981,0.90216,0.89934,0.90057,3583510000.0
2009-11-27 13:00:00,0.90056,0.90166,0.89857,0.90041,2523700000.0
2009-11-27 14:00:00,0.90036,0.90224,0.89936,0.90188,2319680000.0
2009-11-27 15:00:00,0.90189,0.9045,0.90007,0.90116,4560810000.0
2009-11-27 16:00:00,0.90111,0.90546,0.89876,0.90526,5961850000.0
2009-11-27 17:00:00,0.90516,0.90906,0.90516,0.90876,5812030000.0
2009-11-27 18:00:00,0.90866,0.90981,0.90716,0.90871,4533930000.0
2009-11-27 19:00:00,0.90872,0.90887,0.90629,0.90631,1603810000.0
2009-11-27 20:00:00,0.90636,0.90776,0.90511,0.90702,1546160000.0
2009-11-27 21:00:00,0.90704,0.90705,0.90546,0.90642,1313820000.0
2009-11-27 22:00:00,0.90643,0.90744,0.90551,0.90732,431240000.0
2009-11-30 00:00:00,0.91236,0.91468,0.91119,0.91173,715450000.0
2009-11-30 01:00:00,0.91168,0.91306,0.90946,0.9121,2235550000.0
2009-11-30 02:00:00,0.91209,0.91698,0.91046,0.91431,2234300000.0
2009-11-30 03:00:00,0.91428,0.91746,0.91416,0.91666,2784890000.0
2009-11-30 04:00:00,0.91661,0.91823,0.91561,0.91781,1482760000.0
2009-11-30 05:00:00,0.91777,0.91901,0.91683,0.91781,1501800000.0
2009-11-30 06:00:00,0.91776,0.91933,0.91744,0.91751,1407370000.0
2009-11-30 07:00:00,0.91748,0.91888,0.91419,0.91556,2535850000.0
2009-11-30 08:00:00,0.91553,0.91813,0.91475,0.91585,2014830000.0
2009-11-30 09:00:00,0.9158,0.9193,0.9158,0.91795,2716190000.0
2009-11-30 10:00:00,0.91793,0.91796,0.91375,0.91551,4548450000.0
2009-11-30 11:00:00,0.91546,0.91601,0.91349,0.91411,2912440000.0
2009-11-30 12:00:00,0.91401,0.91411,0.91196,0.91301,3180430000.0
2009-11-30 13:00:00,0.91299,0.91422,0.91071,0.91196,4208290000.0
2009-11-30 14:00:00,0.91202,0.91376,0.9114,0.91356,2349160000.0
2009-11-30 15:00:00,0.91351,0.91525,0.91286,0.91321,3972910000.0
2009-11-30 16:00:00,0.91325,0.91416,0.91102,0.91376,6731950000.0
2009-11-30 17:00:00,0.91377,0.91616,0.91366,0.91536,6343920000.0
2009-11-30 18:00:00,0.91539,0.91539,0.91249,0.91411,6544510000.0
2009-11-30 19:00:00,0.91408,0.91507,0.91211,0.91216,2141130000.0
2009-11-30 20:00:00,0.91213,0.91461,0.91181,0.91386,1715540000.0
2009-11-30 21:00:00,0.91381,0.91502,0.91316,0.91406,1229080000.0
2009-11-30 22:00:00,0.91411,0.91616,0.91366,0.91576,1477500000.0
2009-11-30 23:00:00,0.91578,0.91763,0.91451,0.91671,1084390000.0
2009-12-01 00:00:00,0.91671,0.91836,0.91562,0.91681,738380000.0
2009-12-01 01:00:00,0.91682,0.91796,0.91556,0.91754,811000000.0
2009-12-01 02:00:00,0.91756,0.91786,0.91514,0.91594,1341030000.0
2009-12-01 03:00:00,0.91591,0.91762,0.91531,0.91602,1266970000.0
2009-12-01 04:00:00,0.91606,0.91766,0.91424,0.91424,1424720000.0
2009-12-01 05:00:00,0.91746,0.91776,0.91181,0.91431,2838160000.0
2009-12-01 06:00:00,0.91426,0.91571,0.91171,0.91346,2111030000.0
2009-12-01 07:00:00,0.91341,0.91366,0.91048,0.91333,1998160000.0
2009-12-01 08:00:00,0.91336,0.91418,0.91176,0.91333,2549860000.0
2009-12-01 09:00:00,0.91334,0.91917,0.91333,0.91476,2427220000.0
2009-12-01 10:00:00,0.91481,0.92292,0.91481,0.92081,4244080000.0
2009-12-01 11:00:00,0.92083,0.9236,0.92083,0.92181,3376580000.0
2009-12-01 12:00:00,0.92182,0.92376,0.92156,0.92356,2870160000.0
2009-12-01 13:00:00,0.92354,0.92383,0.92176,0.92233,1969660000.0
2009-12-01 14:00:00,0.92228,0.92296,0.92118,0.92131,1957660000.0
2009-12-01 15:00:00,0.92134,0.92351,0.92123,0.92204,3709310000.0
2009-12-01 16:00:00,0.92201,0.92266,0.92106,0.92221,5125470000.0
2009-12-01 17:00:00,0.92209,0.92351,0.92036,0.92212,6728390000.0
2009-12-01 18:00:00,0.92214,0.92606,0.92204,0.92471,4955680000.0
2009-12-01 19:00:00,0.92476,0.92536,0.92369,0.92381,2225340000.0
2009-12-01 20:00:00,0.92383,0.92666,0.92383,0.92631,1924780000.0
2009-12-01 21:00:00,0.92636,0.92666,0.92521,0.92586,1582140000.0
2009-12-01 22:00:00,0.92589,0.92706,0.92428,0.9247,1926520000.0
2009-12-01 23:00:00,0.92471,0.92551,0.92417,0.92454,958400000.0
2009-12-02 00:00:00,0.92439,0.92581,0.92386,0.92386,459380000.0
2009-12-02 01:00:00,0.92381,0.92714,0.92381,0.92523,771160000.0
2009-12-02 02:00:00,0.92526,0.92756,0.92476,0.92726,1371860000.0
2009-12-02 03:00:00,0.92722,0.92756,0.92496,0.92613,1210370000.0
2009-12-02 04:00:00,0.92638,0.92708,0.92581,0.92662,1139780000.0
2009-12-02 05:00:00,0.92677,0.92801,0.92657,0.92701,1598200000.0
2009-12-02 06:00:00,0.92703,0.92772,0.92616,0.92691,906860000.0
2009-12-02 07:00:00,0.92686,0.92827,0.92616,0.92717,1012430000.0
2009-12-02 08:00:00,0.92716,0.92849,0.92475,0.92681,1401960000.0
2009-12-02 09:00:00,0.92676,0.92701,0.92398,0.92631,2645900000.0
2009-12-02 10:00:00,0.92636,0.92827,0.92561,0.92641,3895630000.0
2009-12-02 11:00:00,0.92636,0.92886,0.92609,0.92851,2146510000.0
2009-12-02 12:00:00,0.92849,0.92881,0.92749,0.92826,2202150000.0
2009-12-02 13:00:00,0.92831,0.92912,0.92666,0.92742,2407370000.0
2009-12-02 14:00:00,0.92743,0.92804,0.92709,0.92786,1736010000.0
2009-12-02 15:00:00,0.92791,0.92902,0.92713,0.9274,4396560000.0
2009-12-02 16:00:00,0.92742,0.92846,0.92686,0.92756,5753760000.0
2009-12-02 17:00:00,0.92761,0.92946,0.92746,0.92816,6893590000.0
2009-12-02 18:00:00,0.92811,0.92816,0.92511,0.92603,5589840000.0
2009-12-02 19:00:00,0.92604,0.92681,0.92306,0.92481,3339300000.0
2009-12-02 20:00:00,0.92485,0.92606,0.92391,0.92581,1297220000.0
2009-12-02 21:00:00,0.92582,0.92601,0.92379,0.92419,1856450000.0
2009-12-02 22:00:00,0.92418,0.92571,0.92313,0.92551,1563530000.0
2009-12-02 23:00:00,0.92538,0.92577,0.92458,0.9256,998130000.0
2009-12-03 00:00:00,0.92561,0.92737,0.92471,0.92571,359380000.0
2009-12-03 01:00:00,0.92572,0.92876,0.92572,0.92758,745040000.0
2009-12-03 02:00:00,0.92763,0.92954,0.9273,0.92851,1740730000.0
2009-12-03 03:00:00,0.92846,0.92944,0.92766,0.92856,1089280000.0
2009-12-03 04:00:00,0.92851,0.93085,0.92796,0.92911,863420000.0
2009-12-03 05:00:00,0.92906,0.93095,0.92906,0.92996,1260890000.0
2009-12-03 06:00:00,0.92998,0.93001,0.92792,0.92856,955690000.0
2009-12-03 07:00:00,0.92851,0.92923,0.92749,0.92806,893190000.0
2009-12-03 08:00:00,0.92816,0.93161,0.92708,0.93039,1805610000.0
2009-12-03 09:00:00,0.9304,0.93216,0.93,0.93091,2095360000.0
2009-12-03 10:00:00,0.93096,0.93179,0.92996,0.93133,2419030000.0
2009-12-03 11:00:00,0.93132,0.93136,0.92847,0.92976,2134760000.0
2009-12-03 12:00:00,0.92981,0.93031,0.92826,0.92891,2029590000.0
2009-12-03 13:00:00,0.92892,0.93006,0.92841,0.92886,1592140000.0
2009-12-03 14:00:00,0.92889,0.92971,0.92831,0.92971,1329040000.0
2009-12-03 15:00:00,0.92966,0.92981,0.92661,0.9274,4434610000.0
2009-12-03 16:00:00,0.92742,0.92899,0.92633,0.9267,5054720000.0
2009-12-03 17:00:00,0.92666,0.92676,0.92456,0.92626,6911450000.0
2009-12-03 18:00:00,0.92628,0.92821,0.92616,0.92634,4198200000.0
2009-12-03 19:00:00,0.92631,0.92717,0.92586,0.92707,1605720000.0
2009-12-03 20:00:00,0.92704,0.92872,0.92619,0.92861,1676500000.0
2009-12-03 21:00:00,0.92866,0.92926,0.92698,0.92761,1254570000.0
2009-12-03 22:00:00,0.92756,0.92791,0.92326,0.92576,1468800000.0
2009-12-03 23:00:00,0.92571,0.92576,0.92308,0.92313,1307320000.0
2009-12-04 00:00:00,0.92311,0.92497,0.92304,0.92316,515070000.0
2009-12-04 01:00:00,0.92321,0.92506,0.92169,0.92413,1074870000.0
2009-12-04 02:00:00,0.92416,0.92431,0.92131,0.92196,2447140000.0
2009-12-04 03:00:00,0.92201,0.92416,0.92136,0.92346,2545860000.0
2009-12-04 04:00:00,0.92341,0.92423,0.92261,0.92319,1063840000.0
2009-12-04 05:00:00,0.92395,0.92456,0.92279,0.92327,1430520000.0
2009-12-04 06:00:00,0.92326,0.92371,0.92216,0.92273,1029350000.0
2009-12-04 07:00:00,0.92353,0.92399,0.92213,0.92276,1430060000.0
2009-12-04 08:00:00,0.92272,0.9258,0.92216,0.92386,1324030000.0
2009-12-04 09:00:00,0.92389,0.92666,0.92386,0.92626,2750880000.0
2009-12-04 10:00:00,0.92623,0.92676,0.92486,0.92561,2800840000.0
2009-12-04 11:00:00,0.92564,0.92586,0.92448,0.92497,2006000000.0
2009-12-04 12:00:00,0.92496,0.92556,0.92451,0.92511,2268680000.0
2009-12-04 13:00:00,0.92513,0.92701,0.92496,0.92586,1761590000.0
2009-12-04 14:00:00,0.92591,0.9273,0.92591,0.92641,1742030000.0
2009-12-04 15:00:00,0.92636,0.92927,0.91992,0.92124,7033210000.0
2009-12-04 16:00:00,0.92129,0.92409,0.91899,0.92221,7572970000.0
2009-12-04 17:00:00,0.9222,0.92221,0.91496,0.91551,8399650000.0
2009-12-04 18:00:00,0.91546,0.91732,0.91271,0.91466,6625570000.0
2009-12-04 19:00:00,0.91461,0.91661,0.91406,0.91536,2749530000.0
2009-12-04 20:00:00,0.9154,0.91591,0.91116,0.91136,2355010000.0
2009-12-04 21:00:00,0.91138,0.91349,0.91096,0.91096,2507560000.0
2009-12-04 22:00:00,0.91095,0.91543,0.91076,0.91426,1524320000.0
2009-12-04 23:00:00,0.9143,0.91511,0.9143,0.91481,80420000.0
2009-12-07 00:00:00,0.91294,0.91657,0.91294,0.91597,607220000.0
2009-12-07 01:00:00,0.91618,0.91638,0.91314,0.91424,1543320000.0
2009-12-07 02:00:00,0.91426,0.91628,0.91131,0.91511,2726140000.0
2009-12-07 03:00:00,0.91506,0.91629,0.91451,0.91481,1351040000.0
2009-12-07 04:00:00,0.91476,0.91716,0.91456,0.91602,1233010000.0
2009-12-07 05:00:00,0.91601,0.91656,0.9147,0.91526,1109200000.0
2009-12-07 06:00:00,0.91521,0.91653,0.91516,0.91527,1057070000.0
2009-12-07 07:00:00,0.91526,0.91711,0.91508,0.91541,1514490000.0
2009-12-07 08:00:00,0.91544,0.91666,0.91309,0.91591,1257450000.0
2009-12-07 09:00:00,0.91588,0.91626,0.91277,0.91406,2482730000.0
2009-12-07 10:00:00,0.91402,0.91406,0.90576,0.90603,6250620000.0
2009-12-07 11:00:00,0.90601,0.90926,0.90521,0.90906,4028420000.0
2009-12-07 12:00:00,0.90911,0.91086,0.90851,0.90881,2900290000.0
2009-12-07 13:00:00,0.90873,0.90976,0.90716,0.90741,2434400000.0
2009-12-07 14:00:00,0.90744,0.91034,0.90716,0.90896,2695810000.0
2009-12-07 15:00:00,0.90893,0.91086,0.90802,0.90986,3823800000.0
2009-12-07 16:00:00,0.90991,0.91231,0.90876,0.91171,6069370000.0
2009-12-07 17:00:00,0.91176,0.91366,0.9102,0.91266,7540080000.0
2009-12-07 18:00:00,0.91261,0.91296,0.9113,0.91274,4185190000.0
2009-12-07 19:00:00,0.91275,0.91671,0.91101,0.91566,5244010000.0
2009-12-07 20:00:00,0.91572,0.91879,0.91541,0.91604,3689320000.0
2009-12-07 21:00:00,0.91598,0.91621,0.91176,0.91196,2484810000.0
2009-12-07 22:00:00,0.91201,0.91271,0.91111,0.91126,1688800000.0
2009-12-07 23:00:00,0.91121,0.91409,0.91121,0.91239,1004390000.0
2009-12-08 00:00:00,0.91237,0.91536,0.91237,0.91456,446630000.0
2009-12-08 01:00:00,0.91461,0.91574,0.91446,0.91475,903390000.0
2009-12-08 02:00:00,0.91481,0.91636,0.91366,0.91596,1436340000.0
2009-12-08 03:00:00,0.91593,0.91638,0.91486,0.91486,1706180000.0
2009-12-08 04:00:00,0.91491,0.91506,0.91247,0.91346,1437590000.0
2009-12-08 05:00:00,0.91342,0.91471,0.91252,0.91431,1074850000.0
2009-12-08 06:00:00,0.91433,0.91466,0.9122,0.91311,1099730000.0
2009-12-08 07:00:00,0.91312,0.91371,0.91174,0.91326,1527790000.0
2009-12-08 08:00:00,0.91323,0.91366,0.91019,0.91211,2362490000.0
2009-12-08 09:00:00,0.91206,0.91226,0.90996,0.90996,3117240000.0
2009-12-08 10:00:00,0.90991,0.9123,0.90828,0.91186,4784400000.0
2009-12-08 11:00:00,0.91191,0.91426,0.91091,0.91336,3144940000.0
2009-12-08 12:00:00,0.91339,0.91456,0.91256,0.91311,3386260000.0
2009-12-08 13:00:00,0.91296,0.9134,0.90946,0.91026,5251260000.0
2009-12-08 14:00:00,0.91023,0.91114,0.90886,0.90996,5718360000.0
2009-12-08 15:00:00,0.90993,0.91031,0.90559,0.90834,6412750000.0
2009-12-08 16:00:00,0.90832,0.91006,0.90646,0.90886,7053730000.0
2009-12-08 17:00:00,0.90891,0.90946,0.90669,0.90729,6136830000.0
2009-12-08 18:00:00,0.9073,0.90936,0.90653,0.90812,5171420000.0
2009-12-08 19:00:00,0.90811,0.90851,0.90556,0.90646,2844200000.0
2009-12-08 20:00:00,0.90649,0.90736,0.90427,0.90456,2390810000.0
2009-12-08 21:00:00,0.90464,0.90567,0.90196,0.90231,2968710000.0
2009-12-08 22:00:00,0.90226,0.90466,0.90226,0.90436,1719660000.0
2009-12-08 23:00:00,0.90431,0.90549,0.90304,0.90344,791310000.0
2009-12-09 00:00:00,0.9035,0.90562,0.90211,0.90386,607120000.0
2009-12-09 01:00:00,0.90381,0.90442,0.90146,0.90224,1513080000.0
2009-12-09 02:00:00,0.90219,0.90556,0.90216,0.90491,1795270000.0
2009-12-09 03:00:00,0.90486,0.90556,0.90306,0.90428,2009230000.0
2009-12-09 04:00:00,0.90426,0.90606,0.90418,0.90573,1248630000.0
2009-12-09 05:00:00,0.90571,0.90696,0.90551,0.90661,1422290000.0
2009-12-09 06:00:00,0.90656,0.90726,0.90548,0.90576,933900000.0
2009-12-09 07:00:00,0.90578,0.90736,0.90574,0.90691,1245950000.0
2009-12-09 08:00:00,0.90685,0.90704,0.90381,0.90416,2169330000.0
2009-12-09 09:00:00,0.90418,0.90607,0.90328,0.90436,2717150000.0
2009-12-09 10:00:00,0.90441,0.90836,0.90401,0.90736,4718770000.0
2009-12-09 11:00:00,0.90733,0.91048,0.90589,0.90758,3513140000.0
2009-12-09 12:00:00,0.90756,0.91132,0.90739,0.91041,2901770000.0
2009-12-09 13:00:00,0.91046,0.91106,0.90926,0.90976,1687370000.0
2009-12-09 14:00:00,0.90972,0.91056,0.9082,0.90869,2308210000.0
2009-12-09 15:00:00,0.90874,0.91099,0.90796,0.90806,5256130000.0
2009-12-09 16:00:00,0.90801,0.90859,0.90572,0.90667,7619720000.0
2009-12-09 17:00:00,0.90664,0.90969,0.90589,0.90789,7845530000.0
2009-12-09 18:00:00,0.90784,0.90816,0.90651,0.90751,5165000000.0
2009-12-09 19:00:00,0.90752,0.90766,0.90376,0.90446,3864340000.0
2009-12-09 20:00:00,0.90441,0.9046,0.90256,0.90284,2933660000.0
2009-12-09 21:00:00,0.90285,0.90707,0.90274,0.90633,2101860000.0
2009-12-09 22:00:00,0.90635,0.90996,0.90635,0.90916,2576700000.0
2009-12-09 23:00:00,0.90919,0.91015,0.90765,0.90839,1151750000.0
2009-12-10 00:00:00,0.90842,0.91036,0.90797,0.90981,731770000.0
2009-12-10 01:00:00,0.90976,0.91593,0.90891,0.90955,564170000.0
2009-12-10 02:00:00,0.90956,0.91626,0.90906,0.91453,2659390000.0
2009-12-10 03:00:00,0.91451,0.91706,0.91431,0.91471,1749560000.0
2009-12-10 04:00:00,0.91469,0.91586,0.91466,0.91561,1099630000.0
2009-12-10 05:00:00,0.91557,0.91699,0.91315,0.91446,1283600000.0
2009-12-10 06:00:00,0.91447,0.91504,0.91227,0.91363,1719010000.0
2009-12-10 07:00:00,0.91358,0.91453,0.91151,0.91198,1648440000.0
2009-12-10 08:00:00,0.91203,0.91559,0.91188,0.91373,1433240000.0
2009-12-10 09:00:00,0.91378,0.91601,0.91303,0.91391,2500010000.0
2009-12-10 10:00:00,0.91387,0.91594,0.91256,0.91571,3875800000.0
2009-12-10 11:00:00,0.9157,0.91656,0.91499,0.91584,3036890000.0
2009-12-10 12:00:00,0.9159,0.91728,0.91566,0.91713,2733410000.0
2009-12-10 13:00:00,0.91711,0.91723,0.91556,0.91716,2361140000.0
2009-12-10 14:00:00,0.91711,0.91745,0.91526,0.91541,2184530000.0
2009-12-10 15:00:00,0.91536,0.91898,0.91531,0.91721,3203520000.0
2009-12-10 16:00:00,0.91717,0.91836,0.91666,0.91717,3344930000.0
2009-12-10 17:00:00,0.91716,0.91766,0.91558,0.91646,3704660000.0
2009-12-10 18:00:00,0.91651,0.91786,0.91551,0.91606,2721810000.0
2009-12-10 19:00:00,0.91609,0.91676,0.91417,0.91521,1917920000.0
2009-12-10 20:00:00,0.91519,0.91696,0.91364,0.91631,1930630000.0
2009-12-10 21:00:00,0.91626,0.91799,0.91606,0.91691,1102690000.0
2009-12-10 22:00:00,0.91689,0.91731,0.91612,0.91706,1261770000.0
2009-12-10 23:00:00,0.91711,0.91726,0.91594,0.91594,488230000.0
2009-12-11 00:00:00,0.91604,0.91724,0.91543,0.91676,637480000.0
2009-12-11 01:00:00,0.91635,0.91681,0.91497,0.91634,581170000.0
2009-12-11 02:00:00,0.91641,0.91675,0.91491,0.91551,1236440000.0
2009-12-11 03:00:00,0.91546,0.91573,0.91398,0.91543,1605200000.0
2009-12-11 04:00:00,0.91549,0.91694,0.91479,0.91583,1595520000.0
2009-12-11 05:00:00,0.91593,0.91706,0.91551,0.91676,1581460000.0
2009-12-11 06:00:00,0.91671,0.91671,0.91518,0.91536,1188070000.0
2009-12-11 07:00:00,0.91533,0.91695,0.91531,0.91621,1567400000.0
2009-12-11 08:00:00,0.91623,0.91728,0.91498,0.91659,1812800000.0
2009-12-11 09:00:00,0.91658,0.91658,0.91416,0.91436,2365210000.0
2009-12-11 10:00:00,0.91433,0.91703,0.91403,0.91611,3080820000.0
2009-12-11 11:00:00,0.91607,0.91676,0.91518,0.91541,2793460000.0
2009-12-11 12:00:00,0.91528,0.91719,0.91528,0.91563,1159980000.0
2009-12-11 13:00:00,0.91561,0.91879,0.91527,0.91711,1140600000.0
2009-12-11 14:00:00,0.91707,0.91884,0.91691,0.91856,1043160000.0
2009-12-11 15:00:00,0.91859,0.91924,0.91564,0.91564,3950430000.0
2009-12-11 16:00:00,0.9156,0.91624,0.91257,0.91393,6411100000.0
2009-12-11 17:00:00,0.91384,0.91433,0.91023,0.91132,6045100000.0
2009-12-11 18:00:00,0.91131,0.91191,0.90901,0.91096,4106040000.0
2009-12-11 19:00:00,0.91099,0.91274,0.91096,0.91196,1663060000.0
2009-12-11 20:00:00,0.91191,0.91207,0.91061,0.91127,1441430000.0
2009-12-11 21:00:00,0.91132,0.91236,0.91066,0.91066,1173340000.0
2009-12-11 22:00:00,0.91063,0.91238,0.91056,0.91194,706230000.0
2009-12-11 23:00:00,0.91196,0.91196,0.91176,0.91181,10580000.0
2009-12-14 00:00:00,0.91114,0.91176,0.90909,0.91018,539290000.0
2009-12-14 01:00:00,0.91022,0.91176,0.90946,0.91042,1158000000.0
2009-12-14 02:00:00,0.91048,0.91136,0.90846,0.90921,1538430000.0
2009-12-14 03:00:00,0.90916,0.91008,0.90591,0.90713,2315530000.0
2009-12-14 04:00:00,0.90712,0.90806,0.90608,0.90751,1434140000.0
2009-12-14 05:00:00,0.90753,0.91045,0.90536,0.90643,1442210000.0
2009-12-14 06:00:00,0.90638,0.91175,0.90546,0.90988,3510880000.0
2009-12-14 07:00:00,0.90994,0.91137,0.90979,0.91082,1318060000.0
2009-12-14 08:00:00,0.91081,0.91177,0.91016,0.91061,1364520000.0
2009-12-14 09:00:00,0.91056,0.91249,0.9098,0.91086,1659960000.0
2009-12-14 10:00:00,0.91087,0.91161,0.90958,0.91026,2802430000.0
2009-12-14 11:00:00,0.91028,0.91124,0.91016,0.91086,1751000000.0
2009-12-14 12:00:00,0.91091,0.91176,0.90838,0.90921,2107550000.0
2009-12-14 13:00:00,0.90922,0.91006,0.90832,0.90951,2617500000.0
2009-12-14 14:00:00,0.90949,0.91131,0.90888,0.91091,2389290000.0
2009-12-14 15:00:00,0.91094,0.91166,0.90976,0.91056,2564380000.0
2009-12-14 16:00:00,0.91051,0.91266,0.91051,0.91244,5350180000.0
2009-12-14 17:00:00,0.91238,0.91493,0.91126,0.91396,5818470000.0
2009-12-14 18:00:00,0.91394,0.91609,0.91375,0.91539,4036360000.0
2009-12-14 19:00:00,0.91541,0.91744,0.91539,0.9168,2879040000.0
2009-12-14 20:00:00,0.91675,0.91686,0.91577,0.91606,905510000.0
2009-12-14 21:00:00,0.91604,0.91676,0.91546,0.91661,1220240000.0
2009-12-14 22:00:00,0.91662,0.91736,0.91644,0.91664,749930000.0
2009-12-14 23:00:00,0.91667,0.91721,0.91528,0.91652,1295420000.0
2009-12-15 00:00:00,0.91653,0.91729,0.91506,0.91553,375700000.0
2009-12-15 01:00:00,0.91538,0.91581,0.91389,0.91563,543240000.0
2009-12-15 02:00:00,0.91561,0.91654,0.91381,0.91468,1634300000.0
2009-12-15 03:00:00,0.91473,0.91486,0.91304,0.91451,749120000.0
2009-12-15 04:00:00,0.91446,0.91451,0.91306,0.91321,963910000.0
2009-12-15 05:00:00,0.91318,0.91407,0.91307,0.91323,729250000.0
2009-12-15 06:00:00,0.91326,0.91451,0.91236,0.91371,835080000.0
2009-12-15 07:00:00,0.91373,0.91379,0.91206,0.91269,1159970000.0
2009-12-15 08:00:00,0.91274,0.91319,0.91146,0.91252,1032700000.0
2009-12-15 09:00:00,0.91254,0.91336,0.91044,0.91058,2043610000.0
2009-12-15 10:00:00,0.91056,0.91062,0.90736,0.90876,4375410000.0
2009-12-15 11:00:00,0.90866,0.90999,0.90666,0.90711,3132340000.0
2009-12-15 12:00:00,0.90706,0.90846,0.90603,0.90749,2634680000.0
2009-12-15 13:00:00,0.90743,0.90806,0.90582,0.90726,1549110000.0
2009-12-15 14:00:00,0.90731,0.90746,0.90496,0.90601,2012720000.0
2009-12-15 15:00:00,0.90602,0.90766,0.90411,0.90671,4564040000.0
2009-12-15 16:00:00,0.90666,0.90781,0.90616,0.90616,4226150000.0
2009-12-15 17:00:00,0.90617,0.90916,0.90606,0.90906,3671190000.0
2009-12-15 18:00:00,0.90901,0.90901,0.90586,0.90641,2616000000.0
2009-12-15 19:00:00,0.90642,0.90683,0.90416,0.90451,2638320000.0
2009-12-15 20:00:00,0.90448,0.90569,0.90332,0.90492,1726700000.0
2009-12-15 21:00:00,0.90491,0.90659,0.90471,0.90611,850410000.0
2009-12-15 22:00:00,0.90614,0.90711,0.90478,0.90582,1238950000.0
2009-12-15 23:00:00,0.90584,0.90681,0.90497,0.90602,835390000.0
2009-12-16 00:00:00,0.90594,0.90648,0.90492,0.90574,523290000.0
2009-12-16 01:00:00,0.90631,0.90651,0.90351,0.90577,573450000.0
2009-12-16 02:00:00,0.90581,0.90698,0.90234,0.90433,2640210000.0
2009-12-16 03:00:00,0.90431,0.90436,0.90006,0.90066,3352940000.0
2009-12-16 04:00:00,0.90062,0.90071,0.90004,0.90016,1466140000.0
2009-12-16 05:00:00,0.90013,0.90073,0.89821,0.89891,2590000000.0
2009-12-16 06:00:00,0.89895,0.89946,0.89759,0.89916,1529170000.0
2009-12-16 07:00:00,0.89919,0.89936,0.89657,0.89846,1926000000.0
2009-12-16 08:00:00,0.89848,0.90116,0.89846,0.89997,2221480000.0
2009-12-16 09:00:00,0.89996,0.90126,0.89596,0.89676,4182700000.0
2009-12-16 10:00:00,0.89673,0.89806,0.89546,0.89721,3665630000.0
2009-12-16 11:00:00,0.89724,0.89916,0.89686,0.89731,3768190000.0
2009-12-16 12:00:00,0.89726,0.90046,0.89718,0.89926,3470310000.0
2009-12-16 13:00:00,0.89921,0.90176,0.89921,0.90063,2512210000.0
2009-12-16 14:00:00,0.90066,0.90146,0.89951,0.89977,2361620000.0
2009-12-16 15:00:00,0.89982,0.90082,0.89926,0.90036,3675610000.0
2009-12-16 16:00:00,0.90031,0.90236,0.89866,0.90136,4848190000.0
2009-12-16 17:00:00,0.90132,0.90221,0.89936,0.89936,4202520000.0
2009-12-16 18:00:00,0.89938,0.90151,0.89916,0.90126,2737060000.0
2009-12-16 19:00:00,0.90121,0.9014,0.89926,0.89926,1230950000.0
2009-12-16 20:00:00,0.89931,0.90056,0.89792,0.89931,1053180000.0
2009-12-16 21:00:00,0.8993,0.90201,0.89776,0.89941,3856310000.0
2009-12-16 22:00:00,0.89928,0.90101,0.89861,0.90056,1454350000.0
2009-12-16 23:00:00,0.90046,0.90111,0.89964,0.90034,1019200000.0
2009-12-17 00:00:00,0.89995,0.90113,0.89909,0.90003,412290000.0
2009-12-17 01:00:00,0.90004,0.90083,0.89876,0.89905,1002790000.0
2009-12-17 02:00:00,0.89911,0.90044,0.89746,0.89986,1200000000.0
2009-12-17 03:00:00,0.89991,0.90001,0.89646,0.89717,2164460000.0
2009-12-17 04:00:00,0.89719,0.89832,0.89528,0.89551,2235660000.0
2009-12-17 05:00:00,0.89546,0.89546,0.89176,0.89341,3697300000.0
2009-12-17 06:00:00,0.89337,0.89401,0.88737,0.88926,3464580000.0
2009-12-17 07:00:00,0.88931,0.89011,0.88836,0.88862,1722214000.0
2009-12-17 08:00:00,0.88861,0.89056,0.88716,0.89016,1962180000.0
2009-12-17 09:00:00,0.89017,0.89181,0.88878,0.89167,2615070000.0
2009-12-17 10:00:00,0.89166,0.89201,0.89036,0.89126,2932600000.0
2009-12-17 11:00:00,0.89124,0.89164,0.88861,0.88941,3336720000.0
2009-12-17 12:00:00,0.88942,0.89018,0.88736,0.88844,2432020000.0
2009-12-17 13:00:00,0.88849,0.88919,0.88646,0.8865,1771660000.0
2009-12-17 14:00:00,0.8877,0.88886,0.88568,0.88653,1796830000.0
2009-12-17 15:00:00,0.88656,0.88691,0.88457,0.88596,4021600000.0
2009-12-17 16:00:00,0.88591,0.88856,0.88581,0.88696,3324170000.0
2009-12-17 17:00:00,0.88686,0.88876,0.88671,0.88736,4265000000.0
2009-12-17 18:00:00,0.88731,0.88773,0.88536,0.88536,3353100000.0
2009-12-17 19:00:00,0.88542,0.88676,0.88466,0.88646,1698720000.0
2009-12-17 20:00:00,0.88642,0.88788,0.88519,0.88641,1078190000.0
2009-12-17 21:00:00,0.88643,0.88801,0.88636,0.88714,1490420000.0
2009-12-17 22:00:00,0.88713,0.88736,0.88616,0.88676,1009800000.0
2009-12-17 23:00:00,0.88678,0.88721,0.88647,0.88676,703820000.0
2009-12-18 00:00:00,0.88649,0.88769,0.88312,0.88681,605010000.0
2009-12-18 01:00:00,0.88683,0.88711,0.88089,0.88479,3398970000.0
2009-12-18 02:00:00,0.88474,0.88758,0.88276,0.88641,2352370000.0
2009-12-18 03:00:00,0.88651,0.88681,0.88506,0.88666,1524790000.0
2009-12-18 04:00:00,0.88661,0.89018,0.88656,0.88876,2195900000.0
2009-12-18 05:00:00,0.88881,0.88961,0.88699,0.88936,907390000.0
2009-12-18 06:00:00,0.88926,0.88926,0.88794,0.88906,843720000.0
2009-12-18 07:00:00,0.88901,0.88922,0.88784,0.88852,1117200000.0
2009-12-18 08:00:00,0.88861,0.88901,0.88645,0.88778,1070280000.0
2009-12-18 09:00:00,0.88776,0.88896,0.88631,0.88846,2161850000.0
2009-12-18 10:00:00,0.88841,0.89067,0.88826,0.88932,3392440000.0
2009-12-18 11:00:00,0.88931,0.88952,0.88651,0.88926,3184570000.0
2009-12-18 12:00:00,0.88921,0.89059,0.88786,0.88949,3533890000.0
2009-12-18 13:00:00,0.88944,0.89116,0.88934,0.89011,2679910000.0
2009-12-18 14:00:00,0.89013,0.89036,0.88754,0.88841,2415920000.0
2009-12-18 15:00:00,0.88836,0.88846,0.88636,0.88696,3421000000.0
2009-12-18 16:00:00,0.88694,0.89116,0.88676,0.89067,3762270000.0
2009-12-18 17:00:00,0.89066,0.89086,0.88568,0.88651,5205300000.0
2009-12-18 18:00:00,0.88654,0.88746,0.88396,0.88641,3992100000.0
2009-12-18 19:00:00,0.88644,0.88882,0.88611,0.88816,1988930000.0
2009-12-18 20:00:00,0.88821,0.88952,0.88766,0.88791,1272680000.0
2009-12-18 21:00:00,0.88788,0.89048,0.88746,0.88996,1303730000.0
2009-12-18 22:00:00,0.89001,0.89149,0.88991,0.89061,630170000.0
2009-12-18 23:00:00,0.89066,0.89066,0.89026,0.89026,8020000.0
2009-12-21 00:00:00,0.89071,0.89095,0.88821,0.88872,359420000.0
2009-12-21 01:00:00,0.88876,0.89066,0.88851,0.88887,804010000.0
2009-12-21 02:00:00,0.88895,0.89036,0.88847,0.88858,1641770000.0
2009-12-21 03:00:00,0.88853,0.88933,0.88559,0.88661,2643410000.0
2009-12-21 04:00:00,0.88658,0.88823,0.88636,0.88781,1448850000.0
2009-12-21 05:00:00,0.88776,0.88959,0.88736,0.88856,1360440000.0
2009-12-21 06:00:00,0.88857,0.88896,0.88685,0.88706,1734770000.0
2009-12-21 07:00:00,0.88711,0.88752,0.88531,0.88566,1568430000.0
2009-12-21 08:00:00,0.88561,0.88616,0.88315,0.88376,2433530000.0
2009-12-21 09:00:00,0.88369,0.88605,0.88288,0.88391,2146590000.0
2009-12-21 10:00:00,0.88389,0.88484,0.88183,0.88224,2928390000.0
2009-12-21 11:00:00,0.88221,0.88457,0.88159,0.88447,2763180000.0
2009-12-21 12:00:00,0.88449,0.88494,0.88371,0.88451,1586850000.0
2009-12-21 13:00:00,0.88446,0.88586,0.88391,0.88567,1609030000.0
2009-12-21 14:00:00,0.88566,0.88698,0.88551,0.88615,1593070000.0
2009-12-21 15:00:00,0.8862,0.88661,0.88448,0.88454,1904760000.0
2009-12-21 16:00:00,0.88451,0.88591,0.8839,0.88404,2556640000.0
2009-12-21 17:00:00,0.88406,0.88495,0.88289,0.88386,3203810000.0
2009-12-21 18:00:00,0.88381,0.88391,0.88131,0.88307,2860010000.0
2009-12-21 19:00:00,0.88306,0.88382,0.88076,0.88202,1572050000.0
2009-12-21 20:00:00,0.88201,0.88209,0.88069,0.88111,893350000.0
2009-12-21 21:00:00,0.88117,0.88201,0.88076,0.88076,929080000.0
2009-12-21 22:00:00,0.88081,0.88214,0.88054,0.88186,824260000.0
2009-12-21 23:00:00,0.88183,0.88194,0.88096,0.88156,1016730000.0
2009-12-22 00:00:00,0.87985,0.88142,0.87818,0.87991,571350000.0
2009-12-22 01:00:00,0.87981,0.88055,0.87823,0.88047,1645530000.0
2009-12-22 02:00:00,0.88048,0.88152,0.87835,0.87973,1985960000.0
2009-12-22 03:00:00,0.87975,0.87996,0.87785,0.87876,2253080000.0
2009-12-22 04:00:00,0.87871,0.87971,0.87636,0.87886,2122140000.0
2009-12-22 05:00:00,0.87881,0.87939,0.87781,0.87787,1042150000.0
2009-12-22 06:00:00,0.87788,0.87966,0.87786,0.87921,1003630000.0
2009-12-22 07:00:00,0.87918,0.88036,0.87871,0.87946,1314720000.0
2009-12-22 08:00:00,0.87943,0.88025,0.87911,0.87958,1168740000.0
2009-12-22 09:00:00,0.87961,0.88187,0.87916,0.8803,2531430000.0
2009-12-22 10:00:00,0.88032,0.88341,0.8803,0.88262,2687000000.0
2009-12-22 11:00:00,0.88264,0.88277,0.88039,0.8809,3548720000.0
2009-12-22 12:00:00,0.88088,0.88115,0.8793,0.88013,2600700000.0
2009-12-22 13:00:00,0.88011,0.8806,0.87861,0.87895,2166050000.0
2009-12-22 14:00:00,0.87885,0.88138,0.87796,0.87858,2007180000.0
2009-12-22 15:00:00,0.87853,0.8814,0.87796,0.88055,2703180000.0
2009-12-22 16:00:00,0.8805,0.88125,0.87901,0.87906,3509890000.0
2009-12-22 17:00:00,0.87911,0.87968,0.87501,0.87605,4528880000.0
2009-12-22 18:00:00,0.87609,0.87775,0.87509,0.87749,2843200000.0
2009-12-22 19:00:00,0.87747,0.87913,0.87722,0.87904,1768530000.0
2009-12-22 20:00:00,0.879,0.87918,0.87702,0.87796,1586050000.0
2009-12-22 21:00:00,0.878,0.87815,0.87572,0.87709,1160890000.0
2009-12-22 22:00:00,0.87707,0.87766,0.87567,0.87616,933900000.0
2009-12-22 23:00:00,0.87566,0.87686,0.87425,0.8748,765690000.0
2009-12-23 00:00:00,0.87475,0.87619,0.87421,0.87477,456050000.0
2009-12-23 01:00:00,0.87481,0.87697,0.87481,0.87639,860680000.0
2009-12-23 02:00:00,0.87646,0.87781,0.87534,0.87678,728700000.0
2009-12-23 03:00:00,0.8768,0.87821,0.87639,0.87786,1001960000.0
2009-12-23 04:00:00,0.87781,0.87826,0.87543,0.87611,890600000.0
2009-12-23 05:00:00,0.87616,0.87701,0.87526,0.87574,1142090000.0
2009-12-23 06:00:00,0.87683,0.87686,0.87541,0.87581,900340000.0
2009-12-23 07:00:00,0.87578,0.87626,0.87531,0.87591,1177960000.0
2009-12-23 08:00:00,0.87589,0.87666,0.87556,0.87578,1258200000.0
2009-12-23 09:00:00,0.87581,0.87676,0.87556,0.87606,1261700000.0
2009-12-23 10:00:00,0.87607,0.87646,0.87433,0.87536,2182200000.0
2009-12-23 11:00:00,0.87526,0.87581,0.87401,0.87463,1730380000.0
2009-12-23 12:00:00,0.87461,0.8755,0.87371,0.87421,882120000.0
2009-12-23 13:00:00,0.87426,0.87676,0.87336,0.87601,1655800000.0
2009-12-23 14:00:00,0.87606,0.87766,0.87556,0.87736,1261690000.0
2009-12-23 15:00:00,0.87741,0.87809,0.87651,0.87709,1981920000.0
2009-12-23 16:00:00,0.87705,0.87934,0.87689,0.87754,3090500000.0
2009-12-23 17:00:00,0.87759,0.88104,0.87749,0.88096,3864270000.0
2009-12-23 18:00:00,0.88097,0.88109,0.87874,0.88084,2158730000.0
2009-12-23 19:00:00,0.88092,0.88182,0.87894,0.88127,1899210000.0
2009-12-23 20:00:00,0.88124,0.88138,0.87962,0.88041,866490000.0
2009-12-23 21:00:00,0.88046,0.88076,0.87922,0.87975,854430000.0
2009-12-23 22:00:00,0.87977,0.88069,0.87866,0.87908,831730000.0
2009-12-23 23:00:00,0.87906,0.88009,0.87837,0.87846,655470000.0
2009-12-24 00:00:00,0.87822,0.8807,0.8782,0.87847,411450000.0
2009-12-24 01:00:00,0.87844,0.88083,0.87806,0.87973,573010000.0
2009-12-24 02:00:00,0.87978,0.88108,0.87958,0.87993,974130000.0
2009-12-24 03:00:00,0.8799,0.88275,0.87958,0.88275,890070000.0
2009-12-24 04:00:00,0.88277,0.88303,0.88124,0.88283,910430000.0
2009-12-24 05:00:00,0.88285,0.88288,0.88124,0.88203,928130000.0
2009-12-24 06:00:00,0.88199,0.88239,0.88134,0.88151,520650000.0
2009-12-24 07:00:00,0.88148,0.88306,0.88138,0.88249,516060000.0
2009-12-24 08:00:00,0.88253,0.88318,0.88218,0.88258,945930000.0
2009-12-24 09:00:00,0.88252,0.8832,0.88153,0.88228,615270000.0
2009-12-24 10:00:00,0.88249,0.88512,0.88154,0.88232,585960000.0
2009-12-24 11:00:00,0.88233,0.88544,0.88224,0.88494,1319750000.0
2009-12-24 12:00:00,0.88504,0.88594,0.88453,0.88509,908950000.0
2009-12-24 13:00:00,0.88514,0.88559,0.88397,0.88489,836540000.0
2009-12-24 14:00:00,0.88494,0.88524,0.88194,0.88399,782060000.0
2009-12-24 15:00:00,0.88396,0.88424,0.88125,0.88182,1027950000.0
2009-12-24 16:00:00,0.88219,0.88238,0.88079,0.88183,602500000.0
2009-12-24 17:00:00,0.88184,0.88312,0.88097,0.88243,1062920000.0
2009-12-24 18:00:00,0.88248,0.88271,0.88168,0.88248,594540000.0
2009-12-24 19:00:00,0.88249,0.88253,0.88249,0.88253,2100000.0
2009-12-28 00:00:00,0.88373,0.88492,0.88318,0.88418,779670000.0
2009-12-28 01:00:00,0.88341,0.88437,0.88278,0.88414,829920000.0
2009-12-28 02:00:00,0.88415,0.88525,0.88259,0.88337,880290000.0
2009-12-28 03:00:00,0.88338,0.88653,0.88273,0.88602,1113340000.0
2009-12-28 04:00:00,0.88597,0.88741,0.88557,0.88694,744090000.0
2009-12-28 05:00:00,0.88699,0.88791,0.88683,0.88709,500010000.0
2009-12-28 06:00:00,0.88707,0.88853,0.88658,0.88836,669130000.0
2009-12-28 07:00:00,0.88837,0.88856,0.88709,0.88836,680340000.0
2009-12-28 08:00:00,0.88833,0.88841,0.88701,0.88745,578910000.0
2009-12-28 09:00:00,0.88743,0.88792,0.88696,0.88716,944540000.0
2009-12-28 10:00:00,0.8872,0.8886,0.88713,0.88763,759550000.0
2009-12-28 11:00:00,0.88767,0.88883,0.8873,0.88828,851410000.0
2009-12-28 12:00:00,0.88823,0.88856,0.88731,0.88756,500860000.0
2009-12-28 13:00:00,0.88778,0.88887,0.88754,0.88851,987930000.0
2009-12-28 14:00:00,0.88846,0.88906,0.8873,0.88861,568640000.0
2009-12-28 15:00:00,0.88856,0.88873,0.88722,0.88776,944950000.0
2009-12-28 16:00:00,0.88777,0.88806,0.88673,0.88761,751420000.0
2009-12-28 17:00:00,0.88758,0.88781,0.88661,0.88711,1294140000.0
2009-12-28 18:00:00,0.88714,0.88775,0.88676,0.88697,776580000.0
2009-12-28 19:00:00,0.88729,0.8876,0.88684,0.88711,605270000.0
2009-12-28 20:00:00,0.88683,0.88744,0.88619,0.88714,503670000.0
2009-12-28 21:00:00,0.88713,0.88713,0.88626,0.88709,894050000.0
2009-12-28 22:00:00,0.88713,0.88754,0.88653,0.88718,596330000.0
2009-12-28 23:00:00,0.88719,0.88744,0.88526,0.88537,472530000.0
2009-12-29 00:00:00,0.88539,0.88694,0.88538,0.88576,214560000.0
2009-12-29 01:00:00,0.88581,0.88716,0.88562,0.88665,350760000.0
2009-12-29 02:00:00,0.88671,0.88711,0.88587,0.88646,736240000.0
2009-12-29 03:00:00,0.88636,0.88691,0.88601,0.88686,633420000.0
2009-12-29 04:00:00,0.88681,0.88726,0.88584,0.88661,474930000.0
2009-12-29 05:00:00,0.88662,0.88756,0.88617,0.88684,450860000.0
2009-12-29 06:00:00,0.88686,0.88801,0.88654,0.88796,807690000.0
2009-12-29 07:00:00,0.88793,0.88983,0.88746,0.88796,604700000.0
2009-12-29 08:00:00,0.88798,0.8909,0.88771,0.8892,1268480000.0
2009-12-29 09:00:00,0.88921,0.89319,0.88915,0.8904,1435170000.0
2009-12-29 10:00:00,0.89044,0.89496,0.89035,0.89376,2460090000.0
2009-12-29 11:00:00,0.89381,0.89581,0.89377,0.89516,2307910000.0
2009-12-29 12:00:00,0.89521,0.89586,0.89441,0.89476,1935830000.0
2009-12-29 13:00:00,0.89481,0.89836,0.89471,0.89711,2321340000.0
2009-12-29 14:00:00,0.89716,0.89846,0.89681,0.89811,1683600000.0
2009-12-29 15:00:00,0.89807,0.89874,0.89761,0.89826,1747170000.0
2009-12-29 16:00:00,0.89831,0.89926,0.89741,0.89764,2167540000.0
2009-12-29 17:00:00,0.8976,0.89855,0.89427,0.89706,2616700000.0
2009-12-29 18:00:00,0.89704,0.89734,0.89366,0.89673,3497090000.0
2009-12-29 19:00:00,0.8968,0.8969,0.89556,0.89601,1177570000.0
2009-12-29 20:00:00,0.89604,0.89688,0.89368,0.89576,843510000.0
2009-12-29 21:00:00,0.89581,0.89591,0.89373,0.8945,938510000.0
2009-12-29 22:00:00,0.89448,0.89501,0.89337,0.89372,743600000.0
2009-12-29 23:00:00,0.89368,0.89499,0.89334,0.89438,863190000.0
2009-12-30 00:00:00,0.89436,0.89494,0.89273,0.89452,417890000.0
2009-12-30 01:00:00,0.89446,0.89476,0.8925,0.89334,739870000.0
2009-12-30 02:00:00,0.89335,0.89406,0.89105,0.89261,917450000.0
2009-12-30 03:00:00,0.89264,0.89306,0.89056,0.89129,1012740000.0
2009-12-30 04:00:00,0.89171,0.89209,0.89027,0.89141,614020000.0
2009-12-30 05:00:00,0.89129,0.89146,0.89005,0.89121,819750000.0
2009-12-30 06:00:00,0.89123,0.89153,0.8901,0.89033,759910000.0
2009-12-30 07:00:00,0.89031,0.89219,0.89022,0.89086,865220000.0
2009-12-30 08:00:00,0.89081,0.89298,0.89071,0.89226,1229220000.0
2009-12-30 09:00:00,0.89228,0.89311,0.8917,0.89286,966490000.0
2009-12-30 10:00:00,0.89281,0.89306,0.89179,0.89231,1428900000.0
2009-12-30 11:00:00,0.89233,0.89325,0.89213,0.89318,1500560000.0
2009-12-30 12:00:00,0.89313,0.89402,0.89206,0.89381,1912730000.0
2009-12-30 13:00:00,0.89379,0.89429,0.89216,0.89261,1459890000.0
2009-12-30 14:00:00,0.89263,0.89396,0.89246,0.89336,1547750000.0
2009-12-30 15:00:00,0.89341,0.89421,0.89286,0.89327,2408390000.0
2009-12-30 16:00:00,0.89323,0.89356,0.89121,0.89316,3436090000.0
2009-12-30 17:00:00,0.89314,0.89366,0.89136,0.89338,3501200000.0
2009-12-30 18:00:00,0.89333,0.89431,0.89276,0.89421,2900190000.0
2009-12-30 19:00:00,0.89416,0.89586,0.89353,0.89467,1614090000.0
2009-12-30 20:00:00,0.89471,0.89526,0.89359,0.89451,670340000.0
2009-12-30 21:00:00,0.89453,0.89488,0.89277,0.89389,584700000.0
2009-12-30 22:00:00,0.89392,0.89445,0.89231,0.89301,676070000.0
2009-12-30 23:00:00,0.89291,0.89462,0.89291,0.89436,853410000.0
2009-12-31 00:00:00,0.89426,0.89426,0.8942,0.89426,1630000.0
