2005-01-03 00:00:00,0.70574,0.70729,0.70531,0.70617,32921300044.0
2005-01-03 04:00:00,0.70623,0.70669,0.7047,0.70539,34623699945.0
2005-01-03 08:00:00,0.70542,0.70875,0.70531,0.70767,35534999950.0
2005-01-03 12:00:00,0.70763,0.70922,0.70581,0.70633,35053599968.0
2005-01-03 16:00:00,0.70645,0.70797,0.70556,0.70775,83031900059.0
2005-01-03 20:00:00,0.70781,0.70857,0.70641,0.7069,75087299991.0
2005-01-04 00:00:00,0.70687,0.7072,0.70552,0.70626,31437199996.0
2005-01-04 04:00:00,0.70635,0.70723,0.70621,0.70697,31442599967.0
2005-01-04 08:00:00,0.7069,0.70741,0.70481,0.7052,36397499992.0
2005-01-04 12:00:00,0.70524,0.70677,0.705,0.70555,37174700018.0
2005-01-04 16:00:00,0.7056,0.70668,0.70488,0.70592,90456099819.0
2005-01-04 20:00:00,0.70605,0.70627,0.70468,0.70503,76784100031.0
2005-01-05 00:00:00,0.7051,0.70541,0.70384,0.70384,30614300019.0
2005-01-05 04:00:00,0.70392,0.70463,0.70361,0.70412,31876099992.0
2005-01-05 08:00:00,0.70417,0.70682,0.70389,0.70666,37353999967.0
2005-01-05 12:00:00,0.70663,0.70663,0.70396,0.70412,37233700024.0
2005-01-05 16:00:00,0.70411,0.70455,0.70224,0.70442,88732600025.0
2005-01-05 20:00:00,0.70446,0.70454,0.70328,0.70416,75417499945.0
2005-01-06 00:00:00,0.70416,0.70442,0.70308,0.70337,30860899977.0
2005-01-06 04:00:00,0.70346,0.70416,0.703,0.70397,31567099983.0
2005-01-06 08:00:00,0.704,0.70451,0.70236,0.70405,37991900059.0
2005-01-06 12:00:00,0.70396,0.70496,0.70308,0.70344,36372800010.0
2005-01-06 16:00:00,0.70344,0.70357,0.70164,0.70292,88532299978.0
2005-01-06 20:00:00,0.70294,0.70322,0.70176,0.70207,73828699973.0
2005-01-07 00:00:00,0.70207,0.70282,0.70172,0.7022,33774399946.0
2005-01-07 04:00:00,0.70219,0.70286,0.70183,0.70232,32120399929.0
2005-01-07 08:00:00,0.70227,0.70309,0.70122,0.70285,38365099998.0
2005-01-07 12:00:00,0.70281,0.70324,0.70105,0.70142,37112800035.0
2005-01-07 16:00:00,0.70139,0.7018,0.69748,0.69801,88587699980.0
2005-01-07 20:00:00,0.6982,0.69839,0.6972,0.69749,76273100006.0
2005-01-10 00:00:00,0.69774,0.69842,0.69747,0.69803,31108499921.0
2005-01-10 04:00:00,0.69788,0.69837,0.69727,0.69779,32811699977.0
2005-01-10 08:00:00,0.69778,0.69893,0.69657,0.69837,35865899966.0
2005-01-10 12:00:00,0.69836,0.6986,0.69726,0.69804,35990499978.0
2005-01-10 16:00:00,0.69809,0.69951,0.69796,0.69845,86333299931.0
2005-01-10 20:00:00,0.69852,0.69871,0.69676,0.69688,76505099990.0
2005-01-11 00:00:00,0.69679,0.69876,0.69669,0.69842,32714000006.0
2005-01-11 04:00:00,0.69849,0.69862,0.69746,0.69767,32850699994.0
2005-01-11 08:00:00,0.6976,0.70034,0.69744,0.69976,35547500008.0
2005-01-11 12:00:00,0.69972,0.70089,0.69971,0.69988,33125700049.0
2005-01-11 16:00:00,0.69998,0.70062,0.69822,0.699,85210699830.0
2005-01-11 20:00:00,0.69918,0.69953,0.69733,0.69761,76365499975.0
2005-01-12 00:00:00,0.69759,0.69832,0.69738,0.69814,31721999988.0
2005-01-12 04:00:00,0.69813,0.69862,0.69782,0.6983,28212299987.0
2005-01-12 08:00:00,0.69827,0.7002,0.69803,0.69877,34873999967.0
2005-01-12 12:00:00,0.69875,0.70142,0.69851,0.70108,36131300015.0
2005-01-12 16:00:00,0.70112,0.70252,0.70056,0.70102,84646000006.0
2005-01-12 20:00:00,0.70105,0.70142,0.70052,0.70081,74788899923.0
2005-01-13 00:00:00,0.70087,0.7015,0.70061,0.70097,30583099957.0
2005-01-13 04:00:00,0.70104,0.70135,0.70065,0.7008,31596599999.0
2005-01-13 08:00:00,0.70084,0.70089,0.69962,0.69987,36616199923.0
2005-01-13 12:00:00,0.69988,0.70325,0.69982,0.70239,37460999982.0
2005-01-13 16:00:00,0.70234,0.70251,0.70086,0.70138,85747999971.0
2005-01-13 20:00:00,0.70145,0.70212,0.7011,0.702,75879100014.0
2005-01-14 00:00:00,0.7021,0.70263,0.7014,0.70215,33713899928.0
2005-01-14 04:00:00,0.70217,0.70235,0.6998,0.70015,34960400066.0
2005-01-14 08:00:00,0.69999,0.7015,0.69984,0.70036,36216099979.0
2005-01-14 12:00:00,0.70034,0.70106,0.69998,0.70013,33606400015.0
2005-01-14 16:00:00,0.70008,0.70117,0.69935,0.70082,86952699949.0
2005-01-14 20:00:00,0.70096,0.70146,0.69997,0.70071,78076000009.0
2005-01-17 00:00:00,0.70047,0.70097,0.69996,0.70035,30835599966.0
2005-01-17 04:00:00,0.70038,0.70052,0.69972,0.69995,25981299997.0
2005-01-17 08:00:00,0.69992,0.70088,0.69949,0.70064,33343999952.0
2005-01-17 12:00:00,0.70055,0.70304,0.70032,0.7029,33421200028.0
2005-01-17 16:00:00,0.70291,0.70368,0.702,0.70229,84699099946.0
2005-01-17 20:00:00,0.70235,0.70258,0.70162,0.70242,73513500035.0
2005-01-18 00:00:00,0.70235,0.7026,0.70073,0.70142,35267600016.0
2005-01-18 04:00:00,0.70135,0.7019,0.70072,0.7014,35371499997.0
2005-01-18 08:00:00,0.70138,0.70195,0.69822,0.6985,41593200074.0
2005-01-18 12:00:00,0.6984,0.69871,0.69732,0.69756,38044500038.0
2005-01-18 16:00:00,0.69758,0.6982,0.6969,0.69794,29449000181.0
2005-01-18 20:00:00,0.698,0.69829,0.6968,0.69741,74594199988.0
2005-01-19 00:00:00,0.69741,0.69846,0.69715,0.69771,31389999978.0
2005-01-19 04:00:00,0.6974,0.69802,0.69723,0.69773,28603100031.0
2005-01-19 08:00:00,0.69762,0.69844,0.697,0.69763,35082299951.0
2005-01-19 12:00:00,0.6976,0.69764,0.69539,0.69645,35237799966.0
2005-01-19 16:00:00,0.69648,0.69658,0.69387,0.69492,86946799979.0
2005-01-19 20:00:00,0.69503,0.69516,0.69415,0.69508,76398999924.0
2005-01-20 00:00:00,0.69504,0.69548,0.69437,0.69462,33301599994.0
2005-01-20 04:00:00,0.69481,0.69487,0.69399,0.69468,31429199981.0
2005-01-20 08:00:00,0.69464,0.69602,0.69393,0.69527,34851699995.0
2005-01-20 12:00:00,0.6952,0.69529,0.69232,0.693,34816099960.0
2005-01-20 16:00:00,0.6931,0.6933,0.69145,0.69187,90203899932.0
2005-01-20 20:00:00,0.69198,0.69263,0.69133,0.69216,73634499968.0
2005-01-21 00:00:00,0.69207,0.69267,0.69154,0.69234,30763100001.0
2005-01-21 04:00:00,0.69242,0.69282,0.69192,0.69205,29250500016.0
2005-01-21 08:00:00,0.692,0.69767,0.69182,0.69767,34069999960.0
2005-01-21 12:00:00,0.69769,0.69793,0.69421,0.69433,36832699994.0
2005-01-21 16:00:00,0.69435,0.69622,0.69434,0.69443,85966300030.0
2005-01-21 20:00:00,0.69456,0.69563,0.69379,0.69454,73974500012.0
2005-01-24 00:00:00,0.69369,0.6954,0.69348,0.69512,32477299993.0
2005-01-24 04:00:00,0.6952,0.69549,0.69447,0.6949,32186000034.0
2005-01-24 08:00:00,0.69485,0.69584,0.69421,0.69489,35938999939.0
2005-01-24 12:00:00,0.69493,0.69577,0.69464,0.69464,33578700023.0
2005-01-24 16:00:00,0.6946,0.69559,0.69406,0.69463,84160399966.0
2005-01-24 20:00:00,0.69466,0.69473,0.69357,0.69419,75864399977.0
2005-01-25 00:00:00,0.69414,0.69447,0.69258,0.69263,32841600039.0
2005-01-25 04:00:00,0.69271,0.69413,0.69233,0.69407,32115399978.0
2005-01-25 08:00:00,0.69401,0.69533,0.69348,0.69522,34861700008.0
2005-01-25 12:00:00,0.69515,0.69611,0.69436,0.69567,34592699988.0
2005-01-25 16:00:00,0.6957,0.69618,0.69423,0.69522,85391499978.0
2005-01-25 20:00:00,0.69535,0.69587,0.69483,0.69564,74766199976.0
2005-01-26 00:00:00,0.69562,0.6959,0.69265,0.69503,30621800009.0
2005-01-26 04:00:00,0.6951,0.69538,0.69421,0.69467,31965999953.0
2005-01-26 08:00:00,0.69472,0.69558,0.69301,0.69327,36296799995.0
2005-01-26 12:00:00,0.69323,0.69344,0.69225,0.69293,33880099975.0
2005-01-26 16:00:00,0.69307,0.69511,0.69303,0.69482,87007599998.0
2005-01-26 20:00:00,0.695,0.695,0.69381,0.69427,75206699879.0
2005-01-27 00:00:00,0.69422,0.69476,0.69382,0.69382,32192699992.0
2005-01-27 04:00:00,0.69404,0.69454,0.69357,0.69437,31347399992.0
2005-01-27 08:00:00,0.69438,0.69551,0.69292,0.69314,36823900001.0
2005-01-27 12:00:00,0.6931,0.69348,0.69136,0.69146,34373699988.0
2005-01-27 16:00:00,0.6915,0.69196,0.69014,0.69045,86940899975.0
2005-01-27 20:00:00,0.69043,0.69083,0.68973,0.69008,74046899980.0
2005-01-28 00:00:00,0.69007,0.6908,0.6893,0.69021,33338099982.0
2005-01-28 04:00:00,0.69023,0.6909,0.68957,0.69085,30263800002.0
2005-01-28 08:00:00,0.69081,0.69161,0.68989,0.69129,35103199977.0
2005-01-28 12:00:00,0.69121,0.69261,0.6908,0.69215,34485699962.0
2005-01-28 16:00:00,0.69216,0.69221,0.69025,0.69077,87301799980.0
2005-01-28 20:00:00,0.69084,0.69123,0.69012,0.69029,75220899959.0
2005-01-31 00:00:00,0.69019,0.69095,0.68965,0.69073,33879200034.0
2005-01-31 04:00:00,0.69072,0.69115,0.6903,0.69053,32977100078.0
2005-01-31 08:00:00,0.69043,0.69095,0.68957,0.69012,34534200032.0
2005-01-31 12:00:00,0.69012,0.69157,0.68965,0.69061,34430099992.0
2005-01-31 16:00:00,0.69058,0.69361,0.68992,0.69259,84584899923.0
2005-01-31 20:00:00,0.69266,0.69294,0.69149,0.6921,75854000036.0
2005-02-01 00:00:00,0.69207,0.6926,0.69146,0.69157,30751500008.0
2005-02-01 04:00:00,0.69161,0.6924,0.69129,0.69219,30580900009.0
2005-02-01 08:00:00,0.692,0.69331,0.69146,0.69299,35374799965.0
2005-02-01 12:00:00,0.69287,0.69347,0.69155,0.69172,33262199945.0
2005-02-01 16:00:00,0.69176,0.69262,0.6915,0.69212,86960399954.0
2005-02-01 20:00:00,0.69222,0.69279,0.69197,0.69222,72891800005.0
2005-02-02 00:00:00,0.69222,0.69313,0.6919,0.69296,31598899995.0
2005-02-02 04:00:00,0.69289,0.69441,0.69224,0.69426,31303899976.0
2005-02-02 08:00:00,0.69421,0.69435,0.69324,0.69343,36261199950.0
2005-02-02 12:00:00,0.6934,0.69347,0.69155,0.69202,33832799934.0
2005-02-02 16:00:00,0.69204,0.69231,0.69035,0.69107,83750099974.0
2005-02-02 20:00:00,0.69113,0.69141,0.69015,0.69041,76215700012.0
2005-02-03 00:00:00,0.69037,0.69153,0.69014,0.69099,31541300026.0
2005-02-03 04:00:00,0.69107,0.69155,0.69023,0.69126,29968499995.0
2005-02-03 08:00:00,0.69123,0.69148,0.68957,0.69024,35052599958.0
2005-02-03 12:00:00,0.69017,0.69029,0.68827,0.6884,36559499967.0
2005-02-03 16:00:00,0.6884,0.69014,0.68828,0.68917,84940500027.0
2005-02-03 20:00:00,0.68925,0.68932,0.68855,0.68903,74899200017.0
2005-02-04 00:00:00,0.68897,0.68946,0.6886,0.68875,30001300059.0
2005-02-04 04:00:00,0.68876,0.68946,0.68846,0.68922,28265800011.0
2005-02-04 08:00:00,0.68914,0.68964,0.68841,0.68885,33864500025.0
2005-02-04 12:00:00,0.68878,0.6894,0.68658,0.68693,35347700006.0
2005-02-04 16:00:00,0.68686,0.68809,0.68479,0.68545,87976599976.0
2005-02-04 20:00:00,0.68541,0.6871,0.68524,0.68594,74009100011.0
2005-02-07 00:00:00,0.68582,0.6866,0.68457,0.68504,31981499971.0
2005-02-07 04:00:00,0.6851,0.68514,0.68458,0.68492,27908699990.0
2005-02-07 08:00:00,0.68485,0.68716,0.6846,0.68687,32811199964.0
2005-02-07 12:00:00,0.6868,0.68754,0.68601,0.68688,34039499963.0
2005-02-07 16:00:00,0.68684,0.68777,0.6858,0.68663,86423500016.0
2005-02-07 20:00:00,0.68679,0.68733,0.68615,0.68666,74183800006.0
2005-02-08 00:00:00,0.68662,0.68712,0.68586,0.68647,32465299985.0
2005-02-08 04:00:00,0.68676,0.68748,0.68633,0.68727,30213999938.0
2005-02-08 08:00:00,0.68715,0.68851,0.68681,0.68707,34643200021.0
2005-02-08 12:00:00,0.68705,0.68788,0.68641,0.68771,33961199954.0
2005-02-08 16:00:00,0.68765,0.68901,0.68677,0.68882,86262199972.0
2005-02-08 20:00:00,0.68884,0.68903,0.68757,0.68777,72007799890.0
2005-02-09 00:00:00,0.68777,0.6889,0.68749,0.68835,32194599981.0
2005-02-09 04:00:00,0.68844,0.68854,0.68695,0.68711,30145199956.0
2005-02-09 08:00:00,0.68715,0.68847,0.68539,0.68609,35515100001.0
2005-02-09 12:00:00,0.68585,0.68661,0.68519,0.68585,32220300097.0
2005-02-09 16:00:00,0.68591,0.6892,0.68577,0.68837,87097599920.0
2005-02-09 20:00:00,0.6884,0.68897,0.68794,0.68887,74346599982.0
2005-02-10 00:00:00,0.68882,0.68923,0.68745,0.68835,31591699947.0
2005-02-10 04:00:00,0.68849,0.68887,0.68773,0.68797,33552700085.0
2005-02-10 08:00:00,0.68779,0.68884,0.68715,0.68743,32647600034.0
2005-02-10 12:00:00,0.68743,0.68887,0.68662,0.68869,35913300006.0
2005-02-10 16:00:00,0.6887,0.68995,0.68799,0.68869,87982599892.0
2005-02-10 20:00:00,0.68866,0.6892,0.68806,0.68858,74879600003.0
2005-02-11 00:00:00,0.68855,0.68925,0.6881,0.68853,31954299969.0
2005-02-11 04:00:00,0.6886,0.6892,0.6881,0.68905,29050699964.0
2005-02-11 08:00:00,0.68896,0.68905,0.68764,0.68802,34792999973.0
2005-02-11 12:00:00,0.68795,0.69008,0.68786,0.68909,33882400012.0
2005-02-11 16:00:00,0.68918,0.69051,0.68863,0.6888,85991899997.0
2005-02-11 20:00:00,0.68895,0.68978,0.68814,0.68833,76888499909.0
2005-02-14 00:00:00,0.6885,0.68942,0.6879,0.68926,33695500017.0
2005-02-14 04:00:00,0.68941,0.68947,0.68838,0.68907,32314600001.0
2005-02-14 08:00:00,0.68911,0.68952,0.68828,0.68849,33643100009.0
2005-02-14 12:00:00,0.68837,0.68842,0.68638,0.6868,33300499953.0
2005-02-14 16:00:00,0.68681,0.68696,0.68571,0.68609,87324199946.0
2005-02-14 20:00:00,0.6862,0.68711,0.68581,0.68708,75258200029.0
2005-02-15 00:00:00,0.68705,0.6873,0.68674,0.68692,32344699998.0
2005-02-15 04:00:00,0.6868,0.68725,0.68665,0.68695,31908799979.0
2005-02-15 08:00:00,0.687,0.68818,0.68636,0.68772,34963800001.0
2005-02-15 12:00:00,0.6877,0.68844,0.68726,0.68823,33980999978.0
2005-02-15 16:00:00,0.68829,0.68867,0.68638,0.68716,84662199932.0
2005-02-15 20:00:00,0.68723,0.68738,0.68581,0.68635,76144699932.0
2005-02-16 00:00:00,0.68632,0.68707,0.68612,0.68669,32005299951.0
2005-02-16 04:00:00,0.6868,0.6877,0.68627,0.6876,33282499923.0
2005-02-16 08:00:00,0.68751,0.68827,0.68627,0.68777,34598599963.0
2005-02-16 12:00:00,0.68777,0.69264,0.68733,0.69148,36333700056.0
2005-02-16 16:00:00,0.69144,0.69217,0.69041,0.69189,87731099975.0
2005-02-16 20:00:00,0.69191,0.69239,0.69053,0.69092,74748999962.0
2005-02-17 00:00:00,0.6909,0.69191,0.69047,0.69167,32658099960.0
2005-02-17 04:00:00,0.69165,0.69192,0.69116,0.69147,28083099983.0
2005-02-17 08:00:00,0.69165,0.69183,0.68965,0.69006,35637699957.0
2005-02-17 12:00:00,0.69008,0.69179,0.68997,0.69037,36424099952.0
2005-02-17 16:00:00,0.69044,0.69136,0.6899,0.6903,87568899885.0
2005-02-17 20:00:00,0.69037,0.69056,0.68899,0.68929,75056699962.0
2005-02-18 00:00:00,0.68927,0.69041,0.68899,0.68994,32402600067.0
2005-02-18 04:00:00,0.69,0.69031,0.68942,0.69017,30215900004.0
2005-02-18 08:00:00,0.69009,0.69066,0.68826,0.68866,34032199963.0
2005-02-18 12:00:00,0.68864,0.68925,0.68803,0.68915,34551100028.0
2005-02-18 16:00:00,0.6892,0.69013,0.68891,0.69002,85837799880.0
2005-02-18 20:00:00,0.69018,0.69023,0.68892,0.69,75222299931.0
2005-02-21 00:00:00,0.68876,0.69022,0.68844,0.68968,32027499978.0
2005-02-21 04:00:00,0.68975,0.69003,0.68882,0.68933,28898699979.0
2005-02-21 08:00:00,0.68929,0.68958,0.68754,0.68818,33905799941.0
2005-02-21 12:00:00,0.68805,0.68926,0.68794,0.6885,34250400010.0
2005-02-21 16:00:00,0.68853,0.68905,0.68808,0.6886,86613000025.0
2005-02-21 20:00:00,0.68859,0.68886,0.6878,0.68875,74809699924.0
2005-02-22 00:00:00,0.68852,0.68897,0.68797,0.68866,30804899951.0
2005-02-22 04:00:00,0.68871,0.69146,0.688,0.69053,33756100035.0
2005-02-22 08:00:00,0.69041,0.69171,0.68964,0.69092,36135900025.0
2005-02-22 12:00:00,0.69089,0.6919,0.69008,0.69157,34291799955.0
2005-02-22 16:00:00,0.6916,0.69363,0.6916,0.69327,84361199992.0
2005-02-22 20:00:00,0.6934,0.69387,0.69283,0.69325,76682199965.0
2005-02-23 00:00:00,0.69323,0.69431,0.69297,0.69407,32559099974.0
2005-02-23 04:00:00,0.69418,0.69443,0.69336,0.69366,31702000009.0
2005-02-23 08:00:00,0.69362,0.69375,0.691,0.6919,33824300009.0
2005-02-23 12:00:00,0.69188,0.69227,0.69127,0.69189,33722399992.0
2005-02-23 16:00:00,0.69184,0.69274,0.69149,0.69207,85752100019.0
2005-02-23 20:00:00,0.69215,0.69306,0.69128,0.69211,75222400033.0
2005-02-24 00:00:00,0.69211,0.69325,0.69149,0.69312,32677299975.0
2005-02-24 04:00:00,0.6932,0.69332,0.69234,0.69314,29481300034.0
2005-02-24 08:00:00,0.6932,0.69614,0.69244,0.69593,35445299979.0
2005-02-24 12:00:00,0.69587,0.69598,0.69276,0.69291,38009899988.0
2005-02-24 16:00:00,0.69298,0.69322,0.69,0.69039,86855299919.0
2005-02-24 20:00:00,0.69055,0.69101,0.6902,0.6907,77077699952.0
2005-02-25 00:00:00,0.69067,0.69127,0.69024,0.69065,31596099998.0
2005-02-25 04:00:00,0.69071,0.69122,0.69028,0.69114,29247999983.0
2005-02-25 08:00:00,0.69112,0.69166,0.69011,0.69139,34263700004.0
2005-02-25 12:00:00,0.69134,0.69135,0.68876,0.68961,36821499905.0
2005-02-25 16:00:00,0.68966,0.6897,0.68842,0.68936,88717200042.0
2005-02-25 20:00:00,0.68944,0.69019,0.68925,0.68998,75091299978.0
2005-02-28 00:00:00,0.68995,0.69052,0.68933,0.68998,32497400032.0
2005-02-28 04:00:00,0.69005,0.69062,0.6897,0.6902,30505700025.0
2005-02-28 08:00:00,0.69022,0.69034,0.68829,0.68919,34090499954.0
2005-02-28 12:00:00,0.68907,0.68994,0.68869,0.68961,35145599990.0
2005-02-28 16:00:00,0.68958,0.68961,0.68849,0.68892,85128600026.0
2005-02-28 20:00:00,0.68898,0.68936,0.68786,0.68827,77550800024.0
2005-03-01 00:00:00,0.68832,0.6887,0.68785,0.68815,32885200011.0
2005-03-01 04:00:00,0.68815,0.68819,0.68671,0.6876,33635999961.0
2005-03-01 08:00:00,0.68763,0.68786,0.68659,0.68702,35333800024.0
2005-03-01 12:00:00,0.68695,0.68797,0.68675,0.68692,36221399931.0
2005-03-01 16:00:00,0.68693,0.68762,0.68601,0.6864,86856600028.0
2005-03-01 20:00:00,0.68644,0.68664,0.68575,0.6862,75344299933.0
2005-03-02 00:00:00,0.68617,0.6865,0.68583,0.68598,30172099942.0
2005-03-02 04:00:00,0.68604,0.68685,0.68578,0.6864,29242799982.0
2005-03-02 08:00:00,0.68633,0.68704,0.686,0.68645,33388100010.0
2005-03-02 12:00:00,0.68643,0.68658,0.68543,0.68545,34245699977.0
2005-03-02 16:00:00,0.6855,0.68721,0.68541,0.68614,86214000073.0
2005-03-02 20:00:00,0.68622,0.68645,0.68577,0.68633,76006799967.0
2005-03-03 00:00:00,0.68631,0.68661,0.68599,0.68613,31144299993.0
2005-03-03 04:00:00,0.68621,0.68679,0.68601,0.68655,29868300011.0
2005-03-03 08:00:00,0.68648,0.68861,0.68636,0.68839,32429900007.0
2005-03-03 12:00:00,0.6884,0.6887,0.68723,0.68775,35536699953.0
2005-03-03 16:00:00,0.68785,0.68827,0.6869,0.68717,85863800037.0
2005-03-03 20:00:00,0.68723,0.68733,0.6867,0.68721,74598700021.0
2005-03-04 00:00:00,0.68718,0.68752,0.68673,0.68722,29965700025.0
2005-03-04 04:00:00,0.68708,0.68748,0.68674,0.68694,30029500043.0
2005-03-04 08:00:00,0.68688,0.68803,0.68673,0.68802,34619200025.0
2005-03-04 12:00:00,0.688,0.68818,0.68649,0.68765,33836599963.0
2005-03-04 16:00:00,0.68773,0.68844,0.68701,0.68827,87791799884.0
2005-03-04 20:00:00,0.68833,0.68843,0.68749,0.68836,74031300001.0
2005-03-07 00:00:00,0.68752,0.68907,0.68743,0.68786,32423300042.0
2005-03-07 04:00:00,0.68794,0.68883,0.6877,0.68849,30093799955.0
2005-03-07 08:00:00,0.68843,0.68997,0.68773,0.68997,36919499977.0
2005-03-07 12:00:00,0.68993,0.69025,0.6889,0.68942,35817099999.0
2005-03-07 16:00:00,0.68943,0.68952,0.68871,0.68932,82914799995.0
2005-03-07 20:00:00,0.68947,0.69015,0.68908,0.6899,73628399909.0
2005-03-08 00:00:00,0.68987,0.69039,0.68927,0.69009,30167100020.0
2005-03-08 04:00:00,0.69005,0.69067,0.68988,0.69038,28333500003.0
2005-03-08 08:00:00,0.69035,0.69076,0.68908,0.68927,35727299998.0
2005-03-08 12:00:00,0.6892,0.68952,0.68835,0.68872,35506400008.0
2005-03-08 16:00:00,0.68867,0.69166,0.68865,0.69117,85231299875.0
2005-03-08 20:00:00,0.69121,0.69236,0.69098,0.69147,75753200008.0
2005-03-09 00:00:00,0.69142,0.69222,0.69121,0.69195,30612800043.0
2005-03-09 04:00:00,0.69197,0.6922,0.69145,0.69173,27869800025.0
2005-03-09 08:00:00,0.6917,0.6941,0.69139,0.69368,34518499968.0
2005-03-09 12:00:00,0.69366,0.69431,0.69326,0.69403,35218599999.0
2005-03-09 16:00:00,0.69406,0.69619,0.69365,0.6956,84931399974.0
2005-03-09 20:00:00,0.69566,0.69614,0.69509,0.69532,75220899893.0
2005-03-10 00:00:00,0.69528,0.69636,0.695,0.69601,31645000009.0
2005-03-10 04:00:00,0.69598,0.6973,0.6945,0.69602,34898599990.0
2005-03-10 08:00:00,0.69609,0.69702,0.6955,0.69552,32629099989.0
2005-03-10 12:00:00,0.69557,0.69699,0.69495,0.69692,37607899971.0
2005-03-10 16:00:00,0.69694,0.69762,0.6962,0.69751,86746799939.0
2005-03-10 20:00:00,0.69761,0.69906,0.69721,0.69761,74922099972.0
2005-03-11 00:00:00,0.69762,0.69872,0.69653,0.69813,31352299967.0
2005-03-11 04:00:00,0.69822,0.6984,0.69732,0.69763,28068000033.0
2005-03-11 08:00:00,0.69765,0.69935,0.69746,0.69892,34756199997.0
2005-03-11 12:00:00,0.69887,0.69912,0.69661,0.69738,33894300019.0
2005-03-11 16:00:00,0.69742,0.69914,0.69727,0.69862,86814600052.0
2005-03-11 20:00:00,0.69869,0.69904,0.69801,0.69863,73300999933.0
2005-03-14 00:00:00,0.69877,0.69944,0.6982,0.69918,31738600049.0
2005-03-14 04:00:00,0.69894,0.69943,0.69817,0.69844,33709200029.0
2005-03-14 08:00:00,0.69845,0.6992,0.6979,0.69811,36199400005.0
2005-03-14 12:00:00,0.69812,0.6986,0.697,0.69823,34458100044.0
2005-03-14 16:00:00,0.69827,0.69933,0.69756,0.69777,87632699927.0
2005-03-14 20:00:00,0.69789,0.69858,0.69774,0.6984,73072700030.0
2005-03-15 00:00:00,0.69837,0.6987,0.69708,0.69731,31230400033.0
2005-03-15 04:00:00,0.69738,0.69788,0.69704,0.69771,31103399973.0
2005-03-15 08:00:00,0.69763,0.69844,0.69679,0.69747,35957000034.0
2005-03-15 12:00:00,0.69732,0.69773,0.69548,0.69661,35879499949.0
2005-03-15 16:00:00,0.69655,0.69662,0.6944,0.69531,89103199898.0
2005-03-15 20:00:00,0.69533,0.69619,0.69494,0.6951,75800699996.0
2005-03-16 00:00:00,0.6952,0.69591,0.69497,0.69531,31998299988.0
2005-03-16 04:00:00,0.69534,0.69559,0.69491,0.69547,31264499922.0
2005-03-16 08:00:00,0.69544,0.69579,0.69462,0.69491,34569700002.0
2005-03-16 12:00:00,0.69494,0.69649,0.69396,0.6962,37637599952.0
2005-03-16 16:00:00,0.69631,0.69683,0.6955,0.6962,87513499938.0
2005-03-16 20:00:00,0.69624,0.6967,0.69579,0.69625,74960299997.0
2005-03-17 00:00:00,0.69619,0.69651,0.69534,0.69612,30676999983.0
2005-03-17 04:00:00,0.69618,0.69674,0.6956,0.6964,28745599976.0
2005-03-17 08:00:00,0.69645,0.69687,0.6953,0.69542,35033799942.0
2005-03-17 12:00:00,0.69534,0.69584,0.69435,0.69522,34640900042.0
2005-03-17 16:00:00,0.69526,0.69566,0.69415,0.69418,85045699988.0
2005-03-17 20:00:00,0.69418,0.69506,0.69412,0.69457,74176300043.0
2005-03-18 00:00:00,0.69452,0.69551,0.6942,0.69519,31910599973.0
2005-03-18 04:00:00,0.69523,0.69562,0.69451,0.6954,28771300005.0
2005-03-18 08:00:00,0.69534,0.69555,0.69396,0.69443,34012899977.0
2005-03-18 12:00:00,0.69437,0.69463,0.69285,0.69346,33517500054.0
2005-03-18 16:00:00,0.69348,0.69406,0.69284,0.69302,85787699982.0
2005-03-18 20:00:00,0.69311,0.69332,0.6927,0.6931,74536199855.0
2005-03-21 00:00:00,0.69296,0.69368,0.69261,0.69289,31064199972.0
2005-03-21 04:00:00,0.6929,0.69302,0.69225,0.69265,29575199963.0
2005-03-21 08:00:00,0.69258,0.69362,0.69135,0.69355,36062999951.0
2005-03-21 12:00:00,0.69347,0.69423,0.69339,0.69405,33093199971.0
2005-03-21 16:00:00,0.6941,0.69512,0.69273,0.69333,88433400055.0
2005-03-21 20:00:00,0.6935,0.69387,0.69296,0.69335,73921199939.0
2005-03-22 00:00:00,0.69336,0.69456,0.69322,0.69407,31117799976.0
2005-03-22 04:00:00,0.6941,0.69416,0.69297,0.69364,30012899990.0
2005-03-22 08:00:00,0.69371,0.6941,0.69276,0.69308,34792200008.0
2005-03-22 12:00:00,0.69306,0.69456,0.69303,0.69388,36117299958.0
2005-03-22 16:00:00,0.69391,0.69537,0.6937,0.69472,87390900001.0
2005-03-22 20:00:00,0.69476,0.69517,0.69295,0.69346,76697299944.0
2005-03-23 00:00:00,0.69339,0.69382,0.69278,0.69308,31084600024.0
2005-03-23 04:00:00,0.69302,0.69325,0.69252,0.69313,32840500027.0
2005-03-23 08:00:00,0.69288,0.69378,0.69208,0.69287,34150199944.0
2005-03-23 12:00:00,0.69265,0.69532,0.69265,0.6951,36760999915.0
2005-03-23 16:00:00,0.69518,0.69589,0.69344,0.69419,86843200002.0
2005-03-23 20:00:00,0.69421,0.69482,0.69269,0.69449,76324300000.0
2005-03-24 00:00:00,0.69443,0.69493,0.69333,0.69361,33062899927.0
2005-03-24 04:00:00,0.6937,0.69423,0.69325,0.69368,33287700012.0
2005-03-24 08:00:00,0.69364,0.69572,0.69339,0.69497,33358400022.0
2005-03-24 12:00:00,0.69491,0.695,0.69348,0.69363,34141000012.0
2005-03-24 16:00:00,0.69358,0.69385,0.69191,0.69249,86099699937.0
2005-03-24 20:00:00,0.69248,0.69276,0.69115,0.69199,72903599926.0
2005-03-25 00:00:00,0.69204,0.69243,0.69139,0.69199,33211200038.0
2005-03-25 04:00:00,0.69205,0.69239,0.69149,0.69226,33125700004.0
2005-03-25 08:00:00,0.69227,0.69295,0.69191,0.69242,36523099949.0
2005-03-25 12:00:00,0.69235,0.6932,0.69181,0.69247,34930799976.0
2005-03-25 16:00:00,0.69258,0.69314,0.69202,0.69262,82791099962.0
2005-03-25 20:00:00,0.69281,0.69313,0.69198,0.69242,77090699938.0
2005-03-28 00:00:00,0.69271,0.6935,0.69185,0.69292,40113700002.0
2005-03-28 04:00:00,0.69275,0.69309,0.69213,0.69284,40473899943.0
2005-03-28 08:00:00,0.69288,0.69327,0.69194,0.69304,40360500028.0
2005-03-28 12:00:00,0.6929,0.69335,0.6912,0.69151,40932299961.0
2005-03-28 16:00:00,0.6914,0.69152,0.68916,0.69007,89715400065.0
2005-03-28 20:00:00,0.6901,0.6909,0.68946,0.69057,80291700030.0
2005-03-29 00:00:00,0.69044,0.69162,0.68964,0.69135,40005300042.0
2005-03-29 04:00:00,0.69133,0.69242,0.69095,0.69148,41976899946.0
2005-03-29 08:00:00,0.69132,0.69166,0.68914,0.69031,41344900037.0
2005-03-29 12:00:00,0.69025,0.69052,0.6887,0.68906,40266600044.0
2005-03-29 16:00:00,0.68905,0.68929,0.68799,0.68843,90257699962.0
2005-03-29 20:00:00,0.68847,0.68969,0.68803,0.68926,80046299890.0
2005-03-30 00:00:00,0.68917,0.68979,0.68852,0.689,39923100009.0
2005-03-30 04:00:00,0.68893,0.68951,0.68844,0.68894,40926300009.0
2005-03-30 08:00:00,0.68886,0.6901,0.68735,0.68752,41672499976.0
2005-03-30 12:00:00,0.68741,0.68886,0.6871,0.68873,41840899967.0
2005-03-30 16:00:00,0.68863,0.68888,0.68712,0.68864,89944899935.0
2005-03-30 20:00:00,0.68884,0.68884,0.68642,0.68727,80176799930.0
2005-03-31 00:00:00,0.68714,0.68799,0.68662,0.68679,39447299943.0
2005-03-31 04:00:00,0.68697,0.68771,0.68623,0.68722,40558400024.0
2005-03-31 08:00:00,0.68717,0.68927,0.68717,0.68788,40868500028.0
2005-03-31 12:00:00,0.68788,0.68873,0.68751,0.68801,40608200004.0
2005-03-31 16:00:00,0.68795,0.68813,0.68571,0.68634,89925699995.0
2005-03-31 20:00:00,0.68638,0.68669,0.68472,0.68548,79991100063.0
2005-04-01 00:00:00,0.68532,0.68687,0.68492,0.68641,41331999909.0
2005-04-01 04:00:00,0.68617,0.68698,0.68599,0.68663,40716400033.0
2005-04-01 08:00:00,0.68656,0.68761,0.68594,0.68667,40800799901.0
2005-04-01 12:00:00,0.68653,0.68763,0.68551,0.68645,41676999922.0
2005-04-01 16:00:00,0.68639,0.68665,0.68504,0.68615,93045399975.0
2005-04-01 20:00:00,0.68633,0.68645,0.68462,0.68576,79191499926.0
2005-04-03 20:00:00,0.685,0.68579,0.68459,0.68556,11935299963.0
2005-04-04 00:00:00,0.68548,0.68608,0.685,0.68594,43009099985.0
2005-04-04 04:00:00,0.68583,0.68653,0.68522,0.68574,38725700034.0
2005-04-04 08:00:00,0.6855,0.68764,0.68538,0.68665,40776800001.0
2005-04-04 12:00:00,0.68658,0.68739,0.68517,0.68537,41208099998.0
2005-04-04 16:00:00,0.6853,0.68552,0.68405,0.68434,89209600032.0
2005-04-04 20:00:00,0.68456,0.68521,0.68418,0.68465,78811499857.0
2005-04-05 00:00:00,0.68457,0.68494,0.68355,0.68385,39767500004.0
2005-04-05 04:00:00,0.68363,0.68404,0.68216,0.68309,41807799971.0
2005-04-05 08:00:00,0.68307,0.68372,0.68274,0.68332,39074899960.0
2005-04-05 12:00:00,0.68319,0.68458,0.68265,0.68373,40670400065.0
2005-04-05 16:00:00,0.68378,0.68433,0.68322,0.68365,89872299970.0
2005-04-05 20:00:00,0.68346,0.68436,0.68296,0.68334,77342099976.0
2005-04-06 00:00:00,0.68334,0.68398,0.68259,0.68362,40442699999.0
2005-04-06 04:00:00,0.68373,0.68421,0.6832,0.68395,39804699996.0
2005-04-06 08:00:00,0.68389,0.68503,0.68314,0.68467,39556800010.0
2005-04-06 12:00:00,0.68458,0.68548,0.68404,0.68457,41003599907.0
2005-04-06 16:00:00,0.68441,0.68479,0.68353,0.68434,89231999968.0
2005-04-06 20:00:00,0.68427,0.68465,0.68362,0.68422,79784699934.0
2005-04-07 00:00:00,0.6841,0.68484,0.68366,0.68414,45801500006.0
2005-04-07 04:00:00,0.68423,0.6855,0.68329,0.68539,47271900025.0
2005-04-07 08:00:00,0.68525,0.68743,0.68467,0.68727,50823399996.0
2005-04-07 12:00:00,0.68712,0.68829,0.68598,0.68727,51548499952.0
2005-04-07 16:00:00,0.68727,0.68782,0.68587,0.68657,85809799901.0
2005-04-07 20:00:00,0.68649,0.68753,0.68603,0.68671,78209799909.0
2005-04-08 00:00:00,0.68661,0.68703,0.6852,0.68548,41793799968.0
2005-04-08 04:00:00,0.68553,0.68588,0.68484,0.68575,40857099987.0
2005-04-08 08:00:00,0.68559,0.68649,0.68509,0.68588,42104100009.0
2005-04-08 12:00:00,0.68582,0.68633,0.68502,0.68576,40865399958.0
2005-04-08 16:00:00,0.68569,0.68628,0.68461,0.68604,89068899943.0
2005-04-08 20:00:00,0.68605,0.68621,0.68499,0.68531,68952399949.0
2005-04-10 20:00:00,0.68535,0.68576,0.68474,0.68513,10992499990.0
2005-04-11 00:00:00,0.68502,0.6864,0.6849,0.68552,42132500039.0
2005-04-11 04:00:00,0.68563,0.68638,0.68519,0.68597,39012200028.0
2005-04-11 08:00:00,0.68615,0.6865,0.68498,0.68596,41085799952.0
2005-04-11 12:00:00,0.68597,0.68623,0.68493,0.68529,41400600001.0
2005-04-11 16:00:00,0.6854,0.68682,0.68469,0.6863,90323600005.0
2005-04-11 20:00:00,0.68608,0.68641,0.68526,0.68573,80717800016.0
2005-04-12 00:00:00,0.6858,0.68638,0.6849,0.68587,39476999963.0
2005-04-12 04:00:00,0.68602,0.68631,0.68544,0.68581,39304399927.0
2005-04-12 08:00:00,0.68582,0.68659,0.685,0.68552,40979399987.0
2005-04-12 12:00:00,0.68545,0.68562,0.68296,0.68341,40447099997.0
2005-04-12 16:00:00,0.68358,0.68778,0.68246,0.68269,87029299886.0
2005-04-12 20:00:00,0.68279,0.68326,0.6822,0.68249,76062099999.0
2005-04-13 00:00:00,0.68262,0.68295,0.68175,0.6819,30901099999.0
2005-04-13 04:00:00,0.68193,0.68273,0.68183,0.68245,29293199980.0
2005-04-13 08:00:00,0.68242,0.68371,0.68226,0.68358,35912499960.0
2005-04-13 12:00:00,0.68357,0.68377,0.68051,0.68098,35730300058.0
2005-04-13 16:00:00,0.68113,0.68251,0.68094,0.68167,86257100034.0
2005-04-13 20:00:00,0.68173,0.68189,0.68105,0.68169,75593299928.0
2005-04-14 00:00:00,0.68165,0.68177,0.68102,0.68122,35547900006.0
2005-04-14 04:00:00,0.68126,0.68187,0.68112,0.6818,39677699978.0
2005-04-14 08:00:00,0.68181,0.68239,0.68092,0.68126,44969299967.0
2005-04-14 12:00:00,0.68126,0.6815,0.68037,0.68061,46505200044.0
2005-04-14 16:00:00,0.68058,0.68164,0.68016,0.68137,90399899913.0
2005-04-14 20:00:00,0.68144,0.68156,0.6802,0.68062,74690399998.0
2005-04-15 00:00:00,0.68058,0.68129,0.68005,0.68089,37136100020.0
2005-04-15 04:00:00,0.6809,0.68117,0.68008,0.68115,43819100023.0
2005-04-15 08:00:00,0.68108,0.68244,0.68058,0.68158,51097999996.0
2005-04-15 12:00:00,0.68153,0.68246,0.68068,0.6817,49925300002.0
2005-04-15 16:00:00,0.68165,0.68307,0.68138,0.68257,84096699958.0
2005-04-15 20:00:00,0.68263,0.68325,0.68192,0.68236,64358899982.0
2005-04-17 20:00:00,0.68237,0.68261,0.6813,0.68195,9137899958.0
2005-04-18 00:00:00,0.68172,0.68208,0.68115,0.68176,33061599975.0
2005-04-18 04:00:00,0.68186,0.68227,0.68153,0.68182,32498899982.0
2005-04-18 08:00:00,0.68185,0.68413,0.68161,0.68345,34810299970.0
2005-04-18 12:00:00,0.68336,0.68374,0.68265,0.68318,37518199977.0
2005-04-18 16:00:00,0.68322,0.68444,0.68297,0.6838,88281499982.0
2005-04-18 20:00:00,0.68383,0.68404,0.68309,0.68398,75430700001.0
2005-04-19 00:00:00,0.68387,0.6847,0.68292,0.68429,30867099999.0
2005-04-19 04:00:00,0.68434,0.68455,0.68348,0.68375,31298899957.0
2005-04-19 08:00:00,0.68374,0.68392,0.68031,0.68054,35852699990.0
2005-04-19 12:00:00,0.68041,0.68097,0.67965,0.67983,36915300033.0
2005-04-19 16:00:00,0.67988,0.68082,0.67948,0.67982,87022299972.0
2005-04-19 20:00:00,0.67988,0.68137,0.67936,0.68082,75349999986.0
2005-04-20 00:00:00,0.68079,0.68176,0.6805,0.6815,30869299983.0
2005-04-20 04:00:00,0.68154,0.6818,0.68089,0.68152,29969799994.0
2005-04-20 08:00:00,0.68147,0.68158,0.68007,0.68144,34651299984.0
2005-04-20 12:00:00,0.68139,0.68194,0.67991,0.68077,36441599987.0
2005-04-20 16:00:00,0.68075,0.68213,0.68057,0.68182,87486599952.0
2005-04-20 20:00:00,0.68185,0.6821,0.68076,0.68147,74953000012.0
2005-04-21 00:00:00,0.68147,0.68277,0.68135,0.68232,33450899959.0
2005-04-21 04:00:00,0.68241,0.6827,0.68164,0.68202,31859899961.0
2005-04-21 08:00:00,0.68191,0.68469,0.68168,0.68435,35958199989.0
2005-04-21 12:00:00,0.68422,0.68544,0.68385,0.68448,36380499984.0
2005-04-21 16:00:00,0.68449,0.68555,0.68282,0.68363,89163499916.0
2005-04-21 20:00:00,0.68364,0.68421,0.68289,0.68397,75359699969.0
2005-04-22 00:00:00,0.68374,0.68411,0.68258,0.68293,30657200056.0
2005-04-22 04:00:00,0.68301,0.6837,0.68256,0.68331,29860900003.0
2005-04-22 08:00:00,0.68332,0.68383,0.68256,0.68278,35611999990.0
2005-04-22 12:00:00,0.68273,0.68299,0.68154,0.68237,33928500086.0
2005-04-22 16:00:00,0.68237,0.68298,0.68161,0.68182,86212500004.0
2005-04-22 20:00:00,0.6819,0.6826,0.68173,0.6822,66921599978.0
2005-04-24 20:00:00,0.6816,0.68218,0.68051,0.68094,7451700027.0
2005-04-25 00:00:00,0.68091,0.68115,0.68004,0.68038,30356300004.0
2005-04-25 04:00:00,0.68045,0.68126,0.68038,0.68103,29004500050.0
2005-04-25 08:00:00,0.68101,0.68124,0.67841,0.67846,36403600003.0
2005-04-25 12:00:00,0.67837,0.67987,0.67809,0.67937,36899599982.0
2005-04-25 16:00:00,0.67939,0.67952,0.67849,0.67894,87467399896.0
2005-04-25 20:00:00,0.6789,0.68042,0.67888,0.67936,75801199962.0
2005-04-26 00:00:00,0.6794,0.67975,0.67877,0.67923,30417099956.0
2005-04-26 04:00:00,0.67937,0.68033,0.67889,0.68013,30253800005.0
2005-04-26 08:00:00,0.68003,0.68117,0.67986,0.68087,33392700010.0
2005-04-26 12:00:00,0.68083,0.6816,0.68063,0.68129,35188299990.0
2005-04-26 16:00:00,0.68103,0.68126,0.68026,0.68057,85428799940.0
2005-04-26 20:00:00,0.68061,0.68164,0.68024,0.68159,77064800015.0
2005-04-27 00:00:00,0.68152,0.68171,0.68039,0.68088,29346599974.0
2005-04-27 04:00:00,0.68094,0.68125,0.67967,0.67967,29487400044.0
2005-04-27 08:00:00,0.67956,0.67989,0.67881,0.67962,35495800038.0
2005-04-27 12:00:00,0.67955,0.68013,0.67924,0.67966,34835900019.0
2005-04-27 16:00:00,0.67956,0.6798,0.67888,0.67897,82648399890.0
2005-04-27 20:00:00,0.67905,0.6792,0.67805,0.6787,76781699948.0
2005-04-28 00:00:00,0.67872,0.67897,0.67759,0.67875,32292500016.0
2005-04-28 04:00:00,0.6787,0.67911,0.67818,0.67847,30619400002.0
2005-04-28 08:00:00,0.67844,0.67932,0.67786,0.67879,33961799930.0
2005-04-28 12:00:00,0.67867,0.67867,0.67643,0.67726,36768800043.0
2005-04-28 16:00:00,0.67724,0.67739,0.67549,0.67555,88504499909.0
2005-04-28 20:00:00,0.67553,0.67666,0.67528,0.67628,77022499967.0
2005-04-29 00:00:00,0.67614,0.67677,0.67576,0.67647,30550199961.0
2005-04-29 04:00:00,0.6765,0.67661,0.67537,0.67593,33956500004.0
2005-04-29 08:00:00,0.6759,0.67808,0.6759,0.67749,36023999941.0
2005-04-29 12:00:00,0.67744,0.67789,0.67602,0.67673,35279399997.0
2005-04-29 16:00:00,0.6767,0.67698,0.67388,0.67407,90850599973.0
2005-04-29 20:00:00,0.67413,0.6746,0.67375,0.674,67318199972.0
2005-05-01 20:00:00,0.6738,0.67456,0.67348,0.67433,8915899986.0
2005-05-02 00:00:00,0.67421,0.67474,0.67371,0.67412,33130699958.0
2005-05-02 04:00:00,0.67414,0.67467,0.67348,0.6745,31584699977.0
2005-05-02 08:00:00,0.6745,0.67612,0.67396,0.67592,33605899993.0
2005-05-02 12:00:00,0.67582,0.67756,0.6754,0.67745,35066300045.0
2005-05-02 16:00:00,0.6775,0.67837,0.6773,0.67822,88450099950.0
2005-05-02 20:00:00,0.67835,0.67901,0.67723,0.6781,72983399926.0
2005-05-03 00:00:00,0.67807,0.67915,0.67739,0.6783,31689100012.0
2005-05-03 04:00:00,0.67843,0.67843,0.67754,0.67782,29745600025.0
2005-05-03 08:00:00,0.67772,0.67927,0.67747,0.6792,34818500019.0
2005-05-03 12:00:00,0.67903,0.68081,0.67903,0.68081,36731899935.0
2005-05-03 16:00:00,0.68086,0.68172,0.68065,0.6809,84073599900.0
2005-05-03 20:00:00,0.68085,0.68145,0.67969,0.68017,77765799861.0
2005-05-04 00:00:00,0.68002,0.68213,0.6797,0.6821,33213599995.0
2005-05-04 04:00:00,0.68211,0.68219,0.68078,0.68174,33257000029.0
2005-05-04 08:00:00,0.68168,0.68195,0.68083,0.68118,34638899992.0
2005-05-04 12:00:00,0.68095,0.68175,0.68046,0.681,36901000018.0
2005-05-04 16:00:00,0.68111,0.68138,0.68004,0.68055,85525800012.0
2005-05-04 20:00:00,0.68063,0.68087,0.67994,0.6807,75017200053.0
2005-05-05 00:00:00,0.6805,0.6811,0.68004,0.68026,31311299957.0
2005-05-05 04:00:00,0.6803,0.68088,0.67981,0.6801,28324399981.0
2005-05-05 08:00:00,0.68008,0.68224,0.67965,0.68075,35375999979.0
2005-05-05 12:00:00,0.68065,0.68076,0.67982,0.68002,34310199969.0
2005-05-05 16:00:00,0.68004,0.68015,0.67863,0.67927,86763799854.0
2005-05-05 20:00:00,0.67936,0.68071,0.67909,0.68053,74592400048.0
2005-05-06 00:00:00,0.68047,0.68126,0.67916,0.68021,28599599973.0
2005-05-06 04:00:00,0.68026,0.68069,0.67991,0.6804,29518399993.0
2005-05-06 08:00:00,0.68035,0.68293,0.68035,0.68244,33499899969.0
2005-05-06 12:00:00,0.68237,0.68265,0.67831,0.67858,34208599939.0
2005-05-06 16:00:00,0.67854,0.67917,0.67731,0.67794,83819799986.0
2005-05-06 20:00:00,0.67802,0.67847,0.67735,0.67759,68041499902.0
2005-05-08 20:00:00,0.67735,0.67796,0.67731,0.67769,9357000016.0
2005-05-09 00:00:00,0.6772,0.67848,0.6772,0.67835,31820099949.0
2005-05-09 04:00:00,0.67834,0.67854,0.67741,0.67845,32894499966.0
2005-05-09 08:00:00,0.67835,0.68125,0.67826,0.68089,37857000005.0
2005-05-09 12:00:00,0.68093,0.68146,0.68053,0.6811,36083999964.0
2005-05-09 16:00:00,0.68118,0.6818,0.6808,0.68131,87442499885.0
2005-05-09 20:00:00,0.68142,0.68252,0.68112,0.68187,76457099969.0
2005-05-10 00:00:00,0.68195,0.68261,0.6817,0.68217,32554000065.0
2005-05-10 04:00:00,0.68225,0.6823,0.68115,0.68218,29696399982.0
2005-05-10 08:00:00,0.68207,0.68362,0.68207,0.68317,35315699969.0
2005-05-10 12:00:00,0.6831,0.68361,0.68214,0.68347,33849500013.0
2005-05-10 16:00:00,0.68341,0.68417,0.68309,0.6837,87216000024.0
2005-05-10 20:00:00,0.68377,0.68427,0.68319,0.68376,76083499986.0
2005-05-11 00:00:00,0.68327,0.68416,0.68288,0.68358,29348499990.0
2005-05-11 04:00:00,0.68359,0.68396,0.68304,0.6838,32232600003.0
2005-05-11 08:00:00,0.68363,0.68422,0.68129,0.68337,37884899998.0
2005-05-11 12:00:00,0.68337,0.68443,0.68218,0.68288,34987400002.0
2005-05-11 16:00:00,0.68293,0.68414,0.68257,0.6836,88334800057.0
2005-05-11 20:00:00,0.68367,0.68428,0.68326,0.68387,77579600070.0
2005-05-12 00:00:00,0.68375,0.68401,0.68253,0.68333,33262600029.0
2005-05-12 04:00:00,0.68335,0.68389,0.68299,0.68357,30652499940.0
2005-05-12 08:00:00,0.68349,0.68487,0.68306,0.6835,37649399977.0
2005-05-12 12:00:00,0.68333,0.68386,0.68199,0.68222,36155999976.0
2005-05-12 16:00:00,0.68219,0.68231,0.68054,0.68136,88586199974.0
2005-05-12 20:00:00,0.68141,0.68141,0.67917,0.67988,75235199968.0
2005-05-13 00:00:00,0.67986,0.68083,0.67953,0.67986,32628100025.0
2005-05-13 04:00:00,0.67999,0.68013,0.67918,0.6797,32452799949.0
2005-05-13 08:00:00,0.67953,0.68113,0.67941,0.68041,39293799961.0
2005-05-13 12:00:00,0.68044,0.68138,0.67958,0.68096,36656900023.0
2005-05-13 16:00:00,0.68095,0.68278,0.68085,0.68223,87022200071.0
2005-05-13 20:00:00,0.68229,0.68257,0.68117,0.68243,67219499969.0
2005-05-15 20:00:00,0.68185,0.68226,0.68148,0.68187,12654299982.0
2005-05-16 00:00:00,0.682,0.68235,0.68052,0.68191,41837599985.0
2005-05-16 04:00:00,0.68197,0.68226,0.68152,0.68193,31361500012.0
2005-05-16 08:00:00,0.68192,0.68569,0.68172,0.68507,36542400023.0
2005-05-16 12:00:00,0.68498,0.68809,0.68484,0.68761,35833999971.0
2005-05-16 16:00:00,0.68746,0.68814,0.68693,0.68714,85531899976.0
2005-05-16 20:00:00,0.68723,0.68778,0.68688,0.68717,76281000003.0
2005-05-17 00:00:00,0.68714,0.68768,0.68647,0.6868,31032000039.0
2005-05-17 04:00:00,0.68692,0.68741,0.68662,0.68718,30613700000.0
2005-05-17 08:00:00,0.68703,0.6879,0.68629,0.68637,36382199974.0
2005-05-17 12:00:00,0.68634,0.68743,0.68626,0.68709,33964799990.0
2005-05-17 16:00:00,0.68706,0.68759,0.6863,0.68726,88488499954.0
2005-05-17 20:00:00,0.68724,0.68768,0.68655,0.68682,76058999946.0
2005-05-18 00:00:00,0.68684,0.68883,0.68643,0.6886,33527899989.0
2005-05-18 04:00:00,0.6886,0.6886,0.6873,0.68778,32238800036.0
2005-05-18 08:00:00,0.68773,0.6889,0.68759,0.68827,34798199998.0
2005-05-18 12:00:00,0.68815,0.68871,0.68756,0.68793,33826000008.0
2005-05-18 16:00:00,0.68791,0.68935,0.68785,0.68902,86112199996.0
2005-05-18 20:00:00,0.68901,0.6894,0.68831,0.68882,76646100007.0
2005-05-19 00:00:00,0.6889,0.68964,0.68849,0.6891,31805500005.0
2005-05-19 04:00:00,0.68917,0.68925,0.68814,0.68883,32061799954.0
2005-05-19 08:00:00,0.68883,0.68898,0.68677,0.68718,34963399986.0
2005-05-19 12:00:00,0.68713,0.68766,0.68658,0.68739,35086800033.0
2005-05-19 16:00:00,0.68706,0.6885,0.68685,0.68836,83085400056.0
2005-05-19 20:00:00,0.68844,0.68927,0.68775,0.6883,77163299950.0
2005-05-20 00:00:00,0.68838,0.68864,0.6879,0.68822,30673700013.0
2005-05-20 04:00:00,0.68828,0.68855,0.6879,0.68815,31529199975.0
2005-05-20 08:00:00,0.68809,0.68846,0.68706,0.68747,34464500015.0
2005-05-20 12:00:00,0.6874,0.68765,0.6866,0.68727,36122700044.0
2005-05-20 16:00:00,0.68735,0.68822,0.68697,0.68752,85307899969.0
2005-05-20 20:00:00,0.68759,0.68768,0.68693,0.6872,65945499979.0
2005-05-22 20:00:00,0.68525,0.6876,0.68525,0.68698,8975499966.0
2005-05-23 00:00:00,0.687,0.68812,0.68669,0.68722,30668200046.0
2005-05-23 04:00:00,0.68732,0.68771,0.68676,0.68692,31639999958.0
2005-05-23 08:00:00,0.68688,0.68705,0.68581,0.68619,33899299959.0
2005-05-23 12:00:00,0.68621,0.68755,0.68554,0.68726,33978800031.0
2005-05-23 16:00:00,0.68735,0.68794,0.68676,0.68767,85710199958.0
2005-05-23 20:00:00,0.68773,0.68784,0.68644,0.6869,74668099967.0
2005-05-24 00:00:00,0.68687,0.68743,0.6865,0.68688,27209199981.0
2005-05-24 04:00:00,0.68697,0.68727,0.68629,0.68665,26129600037.0
2005-05-24 08:00:00,0.68663,0.68784,0.6858,0.68701,32528399982.0
2005-05-24 12:00:00,0.68695,0.68822,0.68692,0.68761,33446700041.0
2005-05-24 16:00:00,0.68758,0.68881,0.68736,0.68752,81903400098.0
2005-05-24 20:00:00,0.68751,0.68883,0.68743,0.68795,71675099958.0
2005-05-25 00:00:00,0.68794,0.68836,0.68751,0.68807,28028099955.0
2005-05-25 04:00:00,0.68816,0.68831,0.68726,0.68759,29336299944.0
2005-05-25 08:00:00,0.68753,0.68874,0.68719,0.68812,32393699962.0
2005-05-25 12:00:00,0.68808,0.68825,0.68704,0.68815,33029299974.0
2005-05-25 16:00:00,0.68812,0.68862,0.68768,0.6878,85624099987.0
2005-05-25 20:00:00,0.68788,0.68831,0.68712,0.68792,73938399965.0
2005-05-26 00:00:00,0.68792,0.68844,0.68745,0.68781,27677400000.0
2005-05-26 04:00:00,0.68777,0.68823,0.68642,0.68642,28308899956.0
2005-05-26 08:00:00,0.68652,0.68858,0.68628,0.68657,34443699976.0
2005-05-26 12:00:00,0.68659,0.68743,0.68619,0.68702,32184799987.0
2005-05-26 16:00:00,0.68702,0.68774,0.68648,0.68721,83835800011.0
2005-05-26 20:00:00,0.68726,0.68776,0.68662,0.687,75223699969.0
2005-05-27 00:00:00,0.68697,0.68749,0.68642,0.68653,27236899957.0
2005-05-27 04:00:00,0.68668,0.6871,0.68635,0.6869,26807599977.0
2005-05-27 08:00:00,0.68685,0.68768,0.68635,0.68759,31951700044.0
2005-05-27 12:00:00,0.68753,0.68824,0.68654,0.68812,31433999991.0
2005-05-27 16:00:00,0.6881,0.69015,0.68763,0.68943,84945599939.0
2005-05-27 20:00:00,0.68949,0.69009,0.68895,0.6896,68844599955.0
2005-05-29 20:00:00,0.6892,0.6892,0.68629,0.68683,7915400010.0
2005-05-30 00:00:00,0.68667,0.68797,0.68632,0.68721,34153799972.0
2005-05-30 04:00:00,0.68723,0.68781,0.68646,0.6868,32310799997.0
2005-05-30 08:00:00,0.68675,0.68732,0.68584,0.68631,32739399967.0
2005-05-30 12:00:00,0.68627,0.68653,0.68411,0.68454,38147699980.0
2005-05-30 16:00:00,0.68455,0.68462,0.68323,0.68402,88849999939.0
2005-05-30 20:00:00,0.68408,0.68536,0.68346,0.68403,79495100016.0
2005-05-31 00:00:00,0.684,0.6848,0.6823,0.68256,30123099992.0
2005-05-31 04:00:00,0.68256,0.68346,0.68244,0.68298,28147499948.0
2005-05-31 08:00:00,0.68292,0.68312,0.67918,0.67927,31873199984.0
2005-05-31 12:00:00,0.67918,0.67926,0.67663,0.67696,33020800014.0
2005-05-31 16:00:00,0.67696,0.67742,0.67643,0.67657,85138599972.0
2005-05-31 20:00:00,0.67666,0.67746,0.67642,0.67702,75684700027.0
2005-06-01 00:00:00,0.67699,0.67747,0.67641,0.67653,30210999974.0
2005-06-01 04:00:00,0.67658,0.67749,0.67631,0.67743,27796000004.0
2005-06-01 08:00:00,0.67737,0.67751,0.67518,0.6757,32828899950.0
2005-06-01 12:00:00,0.67562,0.67583,0.67464,0.67492,33437100009.0
2005-06-01 16:00:00,0.67525,0.67574,0.6744,0.67502,85760699900.0
2005-06-01 20:00:00,0.67508,0.67525,0.67222,0.67346,73664300045.0
2005-06-02 00:00:00,0.67347,0.67496,0.67305,0.67466,30076599994.0
2005-06-02 04:00:00,0.6746,0.67472,0.67298,0.6736,29517599976.0
2005-06-02 08:00:00,0.67356,0.67627,0.67356,0.67592,34023399969.0
2005-06-02 12:00:00,0.67582,0.67598,0.67467,0.67482,33066699941.0
2005-06-02 16:00:00,0.67481,0.67626,0.67481,0.67552,85147199971.0
2005-06-02 20:00:00,0.67556,0.67656,0.67534,0.67575,75354199962.0
2005-06-03 00:00:00,0.67572,0.67619,0.67529,0.67558,30400999987.0
2005-06-03 04:00:00,0.67562,0.6763,0.67504,0.6761,26404499970.0
2005-06-03 08:00:00,0.67606,0.6761,0.67335,0.67563,31949900018.0
2005-06-03 12:00:00,0.67555,0.67645,0.67459,0.67531,35290299976.0
2005-06-03 16:00:00,0.67531,0.67583,0.67387,0.67412,86759300039.0
2005-06-03 20:00:00,0.67414,0.67449,0.67311,0.67322,68789599924.0
2005-06-05 20:00:00,0.67362,0.6741,0.67328,0.67359,9302099995.0
2005-06-06 00:00:00,0.67375,0.6751,0.6732,0.67491,26987499934.0
2005-06-06 04:00:00,0.675,0.67514,0.6741,0.67469,29328199966.0
2005-06-06 08:00:00,0.67466,0.67503,0.67355,0.67362,32235299965.0
2005-06-06 12:00:00,0.67358,0.67521,0.67345,0.67503,31271499922.0
2005-06-06 16:00:00,0.67512,0.67517,0.67264,0.67297,83684999982.0
2005-06-06 20:00:00,0.67303,0.67306,0.67151,0.67209,73857199984.0
2005-06-07 00:00:00,0.67207,0.67275,0.6716,0.67181,28833999988.0
2005-06-07 04:00:00,0.6719,0.67289,0.67174,0.67266,27517800038.0
2005-06-07 08:00:00,0.67262,0.67288,0.67111,0.67199,33544399926.0
2005-06-07 12:00:00,0.67195,0.67201,0.67003,0.67006,31889699978.0
2005-06-07 16:00:00,0.6701,0.67131,0.66841,0.66887,79982199954.0
2005-06-07 20:00:00,0.66893,0.66987,0.66883,0.66926,74469999981.0
2005-06-08 00:00:00,0.66922,0.67,0.6691,0.66938,29865100048.0
2005-06-08 04:00:00,0.66942,0.67088,0.66924,0.67085,29311700022.0
2005-06-08 08:00:00,0.67076,0.67132,0.66977,0.67126,32931999986.0
2005-06-08 12:00:00,0.6712,0.67155,0.6698,0.6703,25605000002.0
2005-06-08 16:00:00,0.6702,0.67112,0.66885,0.66912,84888899993.0
2005-06-08 20:00:00,0.66918,0.67099,0.66902,0.67069,76548900013.0
2005-06-09 00:00:00,0.67065,0.6709,0.66959,0.66983,26249399994.0
2005-06-09 04:00:00,0.66992,0.66999,0.66905,0.66954,27847699986.0
2005-06-09 08:00:00,0.66947,0.67045,0.66898,0.67032,32456599953.0
2005-06-09 12:00:00,0.67025,0.67151,0.67019,0.67083,33184599947.0
2005-06-09 16:00:00,0.67078,0.67178,0.66985,0.67159,86164399998.0
2005-06-09 20:00:00,0.67161,0.67174,0.67064,0.67145,75417999985.0
2005-06-10 00:00:00,0.67141,0.67174,0.67087,0.67128,28185899946.0
2005-06-10 04:00:00,0.67135,0.6717,0.67053,0.6717,27627399980.0
2005-06-10 08:00:00,0.67168,0.6719,0.66939,0.66992,31406200202.0
2005-06-10 12:00:00,0.66984,0.67085,0.66791,0.66814,31556299992.0
2005-06-10 16:00:00,0.66819,0.66924,0.6675,0.66867,87046999997.0
2005-06-10 20:00:00,0.6687,0.66888,0.66786,0.66814,68392200015.0
2005-06-12 20:00:00,0.66791,0.66829,0.66745,0.66784,10570099985.0
2005-06-13 00:00:00,0.66799,0.66865,0.6675,0.66792,29179199984.0
2005-06-13 04:00:00,0.66797,0.66838,0.66751,0.66823,29257799994.0
2005-06-13 08:00:00,0.66823,0.66836,0.6672,0.66816,32807999949.0
2005-06-13 12:00:00,0.66815,0.66853,0.6679,0.66795,30819899972.0
2005-06-13 16:00:00,0.66802,0.66968,0.66776,0.66962,81436899958.0
2005-06-13 20:00:00,0.66975,0.67054,0.66877,0.66985,74991499960.0
2005-06-14 00:00:00,0.66983,0.67251,0.66946,0.67161,31085899978.0
2005-06-14 04:00:00,0.67169,0.67174,0.67061,0.67094,27526100010.0
2005-06-14 08:00:00,0.6709,0.67134,0.66935,0.66954,32471799977.0
2005-06-14 12:00:00,0.66948,0.66963,0.66613,0.66615,32007600059.0
2005-06-14 16:00:00,0.66616,0.66677,0.66603,0.66643,84299899998.0
2005-06-14 20:00:00,0.66649,0.66652,0.66511,0.66564,73321299971.0
2005-06-15 00:00:00,0.66577,0.66653,0.66519,0.66634,27589600006.0
2005-06-15 04:00:00,0.66638,0.66661,0.66545,0.66561,27176899986.0
2005-06-15 08:00:00,0.66559,0.66705,0.66529,0.66631,31720199995.0
2005-06-15 12:00:00,0.6662,0.66713,0.66496,0.66625,33127999920.0
2005-06-15 16:00:00,0.66619,0.66635,0.6633,0.66441,86830099979.0
2005-06-15 20:00:00,0.66438,0.665,0.66416,0.6647,75111600048.0
2005-06-16 00:00:00,0.66468,0.66532,0.66402,0.66453,29079400056.0
2005-06-16 04:00:00,0.66413,0.66465,0.66319,0.6639,28076400011.0
2005-06-16 08:00:00,0.66385,0.66532,0.66327,0.66523,31791700008.0
2005-06-16 12:00:00,0.66518,0.6654,0.66343,0.66395,32421199994.0
2005-06-16 16:00:00,0.66394,0.66428,0.66282,0.66354,83802299913.0
2005-06-16 20:00:00,0.66358,0.66443,0.66308,0.66369,76203000026.0
2005-06-17 00:00:00,0.66368,0.66476,0.66276,0.66459,27516899970.0
2005-06-17 04:00:00,0.66459,0.66464,0.66356,0.66442,26821300040.0
2005-06-17 08:00:00,0.6644,0.6654,0.66406,0.66516,31582600015.0
2005-06-17 12:00:00,0.6651,0.66778,0.66491,0.66743,33469399913.0
2005-06-17 16:00:00,0.66735,0.67063,0.66735,0.67002,83650199969.0
2005-06-17 20:00:00,0.67008,0.6716,0.67,0.67081,68685899931.0
2005-06-19 20:00:00,0.6704,0.67086,0.66804,0.66809,9396300024.0
2005-06-20 00:00:00,0.66805,0.6699,0.66795,0.66939,29242199960.0
2005-06-20 04:00:00,0.66947,0.66966,0.66845,0.66849,27380099981.0
2005-06-20 08:00:00,0.66843,0.67022,0.66812,0.66864,31976400045.0
2005-06-20 12:00:00,0.66855,0.66913,0.666,0.6664,32156700002.0
2005-06-20 16:00:00,0.66653,0.66664,0.66512,0.66603,86230900031.0
2005-06-20 20:00:00,0.66609,0.66622,0.66489,0.66579,73719000002.0
2005-06-21 00:00:00,0.66577,0.6667,0.66528,0.6658,28422799964.0
2005-06-21 04:00:00,0.6659,0.66621,0.66497,0.66535,26650999988.0
2005-06-21 08:00:00,0.6653,0.66634,0.66446,0.66455,32191899974.0
2005-06-21 12:00:00,0.66445,0.66484,0.66399,0.66431,32933500005.0
2005-06-21 16:00:00,0.66427,0.66537,0.6636,0.66506,85616399974.0
2005-06-21 20:00:00,0.66512,0.66595,0.66475,0.66555,74889699991.0
2005-06-22 00:00:00,0.66552,0.66662,0.66507,0.66518,29103099970.0
2005-06-22 04:00:00,0.66527,0.66583,0.665,0.66555,28810399973.0
2005-06-22 08:00:00,0.66547,0.66862,0.66484,0.66719,33006300023.0
2005-06-22 12:00:00,0.66709,0.66732,0.6645,0.6657,33051499971.0
2005-06-22 16:00:00,0.66568,0.66599,0.6645,0.66492,85329299901.0
2005-06-22 20:00:00,0.66493,0.66578,0.6646,0.6657,75288100038.0
2005-06-23 00:00:00,0.66567,0.66601,0.66479,0.66508,28740600031.0
2005-06-23 04:00:00,0.66528,0.66568,0.66488,0.6654,29760399983.0
2005-06-23 08:00:00,0.66535,0.66576,0.66342,0.66386,33290700005.0
2005-06-23 12:00:00,0.66373,0.66419,0.66114,0.66237,31683499995.0
2005-06-23 16:00:00,0.66235,0.66326,0.66208,0.66242,84313800020.0
2005-06-23 20:00:00,0.66247,0.66361,0.6621,0.66259,76752099979.0
2005-06-24 00:00:00,0.6626,0.66302,0.66187,0.6621,29789799956.0
2005-06-24 04:00:00,0.66217,0.66315,0.66136,0.66227,29479799974.0
2005-06-24 08:00:00,0.66221,0.6637,0.66195,0.66267,33105000063.0
2005-06-24 12:00:00,0.6626,0.66349,0.66218,0.66318,32928299933.0
2005-06-24 16:00:00,0.66311,0.66402,0.66253,0.66272,81951599966.0
2005-06-24 20:00:00,0.66278,0.66362,0.6626,0.66266,68408899989.0
2005-06-26 20:00:00,0.66274,0.66343,0.66261,0.66305,8554900022.0
2005-06-27 00:00:00,0.66304,0.66534,0.66304,0.66487,29921500003.0
2005-06-27 04:00:00,0.66493,0.66511,0.66433,0.66472,26631099998.0
2005-06-27 08:00:00,0.66465,0.66604,0.66451,0.66489,32735500002.0
2005-06-27 12:00:00,0.66481,0.66562,0.6643,0.665,32698899953.0
2005-06-27 16:00:00,0.66503,0.66607,0.66434,0.66472,84197899992.0
2005-06-27 20:00:00,0.66509,0.66536,0.66413,0.66513,75724200046.0
2005-06-28 00:00:00,0.66511,0.66583,0.66469,0.66574,29770399968.0
2005-06-28 04:00:00,0.66575,0.66622,0.66529,0.66562,27286999959.0
2005-06-28 08:00:00,0.66562,0.66584,0.66407,0.66442,31815699925.0
2005-06-28 12:00:00,0.66437,0.66495,0.66399,0.66473,32581299967.0
2005-06-28 16:00:00,0.66475,0.66501,0.66417,0.66443,86252399943.0
2005-06-28 20:00:00,0.66448,0.66469,0.66366,0.66406,74191300058.0
2005-06-29 00:00:00,0.66402,0.66446,0.66264,0.66347,27955899958.0
2005-06-29 04:00:00,0.66357,0.66385,0.66309,0.66352,26844499974.0
2005-06-29 08:00:00,0.66341,0.66458,0.6625,0.66454,32216899967.0
2005-06-29 12:00:00,0.66458,0.66809,0.66458,0.668,32752499964.0
2005-06-29 16:00:00,0.66804,0.66966,0.66726,0.66892,86109699977.0
2005-06-29 20:00:00,0.66899,0.66923,0.6676,0.66789,75627400014.0
2005-06-30 00:00:00,0.66787,0.66953,0.66772,0.66882,28725199977.0
2005-06-30 04:00:00,0.66886,0.66919,0.6683,0.66865,27576999997.0
2005-06-30 08:00:00,0.6686,0.67226,0.66787,0.67152,32583899958.0
2005-06-30 12:00:00,0.67143,0.6751,0.67126,0.67369,34271300009.0
2005-06-30 16:00:00,0.67378,0.67557,0.6736,0.67447,84666100062.0
2005-06-30 20:00:00,0.67453,0.67616,0.67407,0.67502,74918299962.0
2005-07-01 00:00:00,0.67495,0.67544,0.67439,0.67507,29240100004.0
2005-07-01 04:00:00,0.6751,0.67553,0.67437,0.67509,28363799996.0
2005-07-01 08:00:00,0.67504,0.67893,0.67444,0.67832,33515399931.0
2005-07-01 12:00:00,0.67824,0.67973,0.67784,0.6781,33182199911.0
2005-07-01 16:00:00,0.6781,0.67812,0.67464,0.67487,88279499902.0
2005-07-01 20:00:00,0.67495,0.6766,0.6748,0.67634,66668800027.0
2005-07-03 20:00:00,0.6757,0.678,0.67557,0.67743,10127500000.0
2005-07-04 00:00:00,0.67761,0.67776,0.67617,0.67617,29618600023.0
2005-07-04 04:00:00,0.67623,0.67724,0.67613,0.67642,29118499989.0
2005-07-04 08:00:00,0.6764,0.67837,0.67609,0.67737,33535600005.0
2005-07-04 12:00:00,0.67735,0.67783,0.67561,0.6759,38932299964.0
2005-07-04 16:00:00,0.67613,0.67711,0.67536,0.6766,87610600015.0
2005-07-04 20:00:00,0.67658,0.67721,0.67595,0.6762,78947499917.0
2005-07-05 00:00:00,0.67626,0.67724,0.67552,0.67665,28393599987.0
2005-07-05 04:00:00,0.6767,0.67692,0.67595,0.6769,29125899972.0
2005-07-05 08:00:00,0.67682,0.67812,0.67665,0.6778,34026900025.0
2005-07-05 12:00:00,0.67777,0.67825,0.67715,0.67788,33601899965.0
2005-07-05 16:00:00,0.67793,0.67885,0.67765,0.67864,83220899951.0
2005-07-05 20:00:00,0.67868,0.6788,0.67777,0.67833,73233499957.0
2005-07-06 00:00:00,0.67832,0.67887,0.67787,0.67877,29123299996.0
2005-07-06 04:00:00,0.67877,0.67885,0.67773,0.67808,25720900016.0
2005-07-06 08:00:00,0.67805,0.67948,0.67788,0.67878,33381799968.0
2005-07-06 12:00:00,0.6787,0.67944,0.67786,0.67921,33117399910.0
2005-07-06 16:00:00,0.67919,0.67928,0.6773,0.67821,85214300087.0
2005-07-06 20:00:00,0.67828,0.68127,0.67822,0.68077,74827599994.0
2005-07-07 00:00:00,0.68073,0.68099,0.67987,0.68014,29041100037.0
2005-07-07 04:00:00,0.68019,0.68156,0.67995,0.68122,29697300001.0
2005-07-07 08:00:00,0.68113,0.68892,0.68032,0.68809,33125099973.0
2005-07-07 12:00:00,0.68803,0.68845,0.68309,0.68427,33991200024.0
2005-07-07 16:00:00,0.68428,0.68622,0.68334,0.6852,85033400029.0
2005-07-07 20:00:00,0.68526,0.68553,0.68433,0.68535,73690599949.0
2005-07-08 00:00:00,0.68507,0.6856,0.68444,0.68488,28983900047.0
2005-07-08 04:00:00,0.68495,0.68532,0.68448,0.68483,26941999978.0
2005-07-08 08:00:00,0.68478,0.68593,0.68421,0.6856,33108600000.0
2005-07-08 12:00:00,0.68555,0.68695,0.68515,0.68625,33485599992.0
2005-07-08 16:00:00,0.68629,0.68871,0.68629,0.68837,85989100033.0
2005-07-08 20:00:00,0.68843,0.68897,0.68799,0.6883,66530200022.0
2005-07-10 20:00:00,0.68789,0.68929,0.68789,0.68905,9702099996.0
2005-07-11 00:00:00,0.68882,0.68897,0.68781,0.6879,28039399997.0
2005-07-11 04:00:00,0.68795,0.68913,0.68736,0.68909,29169699933.0
2005-07-11 08:00:00,0.6891,0.68998,0.68798,0.68832,31516499993.0
2005-07-11 12:00:00,0.68825,0.68865,0.68751,0.68768,31580600022.0
2005-07-11 16:00:00,0.68767,0.6882,0.68616,0.68682,85667899954.0
2005-07-11 20:00:00,0.68688,0.68717,0.68616,0.6867,76145199926.0
2005-07-12 00:00:00,0.68682,0.68765,0.68645,0.68732,30655899984.0
2005-07-12 04:00:00,0.68741,0.68936,0.68715,0.68923,33440600040.0
2005-07-12 08:00:00,0.6892,0.6897,0.68825,0.68835,33173200019.0
2005-07-12 12:00:00,0.6883,0.68914,0.68735,0.68845,33765600013.0
2005-07-12 16:00:00,0.6885,0.68874,0.68684,0.68867,85564899978.0
2005-07-12 20:00:00,0.6887,0.68898,0.68776,0.68804,76571900005.0
2005-07-13 00:00:00,0.68804,0.6888,0.68755,0.68797,30117199998.0
2005-07-13 04:00:00,0.68805,0.68842,0.68759,0.68824,27875599990.0
2005-07-13 08:00:00,0.6882,0.69109,0.68748,0.69025,32737099947.0
2005-07-13 12:00:00,0.6901,0.69024,0.68834,0.68895,32858000048.0
2005-07-13 16:00:00,0.68898,0.68918,0.68817,0.6882,83206600022.0
2005-07-13 20:00:00,0.6882,0.6882,0.68468,0.685,71621199907.0
2005-07-14 00:00:00,0.68497,0.68603,0.68445,0.68454,29576200004.0
2005-07-14 04:00:00,0.68451,0.68504,0.68405,0.68432,28654399974.0
2005-07-14 08:00:00,0.68425,0.6864,0.68425,0.68624,32210400032.0
2005-07-14 12:00:00,0.68621,0.68766,0.68605,0.68732,34328500009.0
2005-07-14 16:00:00,0.68732,0.68825,0.68678,0.68805,85548799952.0
2005-07-14 20:00:00,0.6881,0.68912,0.68731,0.68769,74724399950.0
2005-07-15 00:00:00,0.68767,0.68892,0.68731,0.68752,30661099991.0
2005-07-15 04:00:00,0.68757,0.68818,0.68656,0.68788,26808999940.0
2005-07-15 08:00:00,0.68794,0.68867,0.687,0.68747,31055999981.0
2005-07-15 12:00:00,0.68739,0.68758,0.68526,0.68634,34083100024.0
2005-07-15 16:00:00,0.68626,0.68771,0.68613,0.68757,84099199983.0
2005-07-15 20:00:00,0.68765,0.68809,0.6867,0.68708,66122100030.0
2005-07-17 20:00:00,0.68645,0.68722,0.68627,0.68709,10270899987.0
2005-07-18 00:00:00,0.68655,0.68764,0.68652,0.68721,29074199986.0
2005-07-18 04:00:00,0.68722,0.68755,0.68642,0.6871,26581900009.0
2005-07-18 08:00:00,0.68705,0.69117,0.68701,0.69026,32358299987.0
2005-07-18 12:00:00,0.69022,0.69057,0.68911,0.68929,32587599979.0
2005-07-18 16:00:00,0.68928,0.68994,0.68849,0.68913,84962799949.0
2005-07-18 20:00:00,0.6892,0.69007,0.68828,0.6892,75737300032.0
2005-07-19 00:00:00,0.68917,0.69022,0.68915,0.68978,27645899981.0
2005-07-19 04:00:00,0.68983,0.69007,0.68856,0.68912,29939499979.0
2005-07-19 08:00:00,0.68911,0.68981,0.68761,0.68787,32531299962.0
2005-07-19 12:00:00,0.6878,0.68973,0.68701,0.68958,32259999998.0
2005-07-19 16:00:00,0.68956,0.69179,0.68904,0.69117,84907400019.0
2005-07-19 20:00:00,0.69127,0.69209,0.691,0.69127,75301700006.0
2005-07-20 00:00:00,0.69122,0.69457,0.69091,0.69424,30941400039.0
2005-07-20 04:00:00,0.69424,0.69647,0.69411,0.69451,28720599942.0
2005-07-20 08:00:00,0.6944,0.69657,0.69336,0.69477,32375299927.0
2005-07-20 12:00:00,0.69475,0.69533,0.69353,0.69481,34383799964.0
2005-07-20 16:00:00,0.69484,0.69748,0.69463,0.69736,87760900057.0
2005-07-20 20:00:00,0.69742,0.69887,0.69606,0.69788,76296899961.0
2005-07-21 00:00:00,0.69782,0.69873,0.6969,0.69733,29876599987.0
2005-07-21 04:00:00,0.69743,0.69797,0.69675,0.69715,29076599963.0
2005-07-21 08:00:00,0.69712,0.69763,0.69464,0.69612,34154599999.0
2005-07-21 12:00:00,0.69606,0.69742,0.69389,0.6961,34804700012.0
2005-07-21 16:00:00,0.69604,0.69653,0.69234,0.69368,88429199987.0
2005-07-21 20:00:00,0.69375,0.69521,0.69268,0.69352,75554399912.0
2005-07-22 00:00:00,0.69351,0.69421,0.69278,0.69391,29645399957.0
2005-07-22 04:00:00,0.69384,0.69512,0.69326,0.6939,30833900005.0
2005-07-22 08:00:00,0.6938,0.69479,0.69297,0.69386,32172800020.0
2005-07-22 12:00:00,0.69389,0.69634,0.69386,0.6952,32518700014.0
2005-07-22 16:00:00,0.69522,0.69569,0.69336,0.69437,84496000013.0
2005-07-22 20:00:00,0.69443,0.6947,0.6932,0.69376,65582400001.0
2005-07-24 20:00:00,0.69348,0.69397,0.69292,0.69312,9241100019.0
2005-07-25 00:00:00,0.6931,0.69406,0.69297,0.69323,28433800054.0
2005-07-25 04:00:00,0.69328,0.69466,0.69328,0.69383,28391399992.0
2005-07-25 08:00:00,0.6938,0.69456,0.69308,0.69367,31613800032.0
2005-07-25 12:00:00,0.6936,0.69464,0.6933,0.69349,33056399972.0
2005-07-25 16:00:00,0.69347,0.6935,0.68936,0.69089,87435399868.0
2005-07-25 20:00:00,0.69052,0.6911,0.68994,0.69049,75853599970.0
2005-07-26 00:00:00,0.69055,0.69104,0.68998,0.68999,28059599997.0
2005-07-26 04:00:00,0.69005,0.69129,0.68973,0.69095,28470599960.0
2005-07-26 08:00:00,0.69092,0.69173,0.69037,0.69079,32320200019.0
2005-07-26 12:00:00,0.69063,0.69084,0.68932,0.6905,31950500005.0
2005-07-26 16:00:00,0.69045,0.69126,0.6892,0.69034,83872900090.0
2005-07-26 20:00:00,0.69042,0.69183,0.69033,0.69178,72964099997.0
2005-07-27 00:00:00,0.69172,0.69213,0.69062,0.69193,27010699998.0
2005-07-27 04:00:00,0.69195,0.69227,0.69117,0.69121,27224599988.0
2005-07-27 08:00:00,0.69115,0.6915,0.69013,0.69022,32427900032.0
2005-07-27 12:00:00,0.6901,0.69071,0.68936,0.69027,32380600019.0
2005-07-27 16:00:00,0.69029,0.6917,0.69018,0.69128,86337799910.0
2005-07-27 20:00:00,0.69133,0.69216,0.69087,0.69181,74380999908.0
2005-07-28 00:00:00,0.69175,0.69267,0.69127,0.69243,29636800014.0
2005-07-28 04:00:00,0.6924,0.69283,0.69195,0.69199,26970600010.0
2005-07-28 08:00:00,0.69191,0.69211,0.69101,0.69152,33205699983.0
2005-07-28 12:00:00,0.69151,0.69194,0.68986,0.68988,33410099971.0
2005-07-28 16:00:00,0.68993,0.69077,0.6894,0.69012,83462100091.0
2005-07-28 20:00:00,0.69018,0.69138,0.68998,0.69055,75803399829.0
2005-07-29 00:00:00,0.69052,0.69131,0.69037,0.69118,30458799977.0
2005-07-29 04:00:00,0.69127,0.69169,0.69022,0.6908,28876899963.0
2005-07-29 08:00:00,0.69076,0.6911,0.68865,0.68937,31141899975.0
2005-07-29 12:00:00,0.68933,0.69027,0.68825,0.68995,30845399990.0
2005-07-29 16:00:00,0.69004,0.69092,0.6889,0.68945,85790699985.0
2005-07-29 20:00:00,0.68952,0.6903,0.68924,0.68953,64318200077.0
2005-07-31 20:00:00,0.68948,0.6907,0.68948,0.69065,8940500000.0
2005-08-01 00:00:00,0.6905,0.69149,0.68974,0.6911,29598200014.0
2005-08-01 04:00:00,0.69154,0.69174,0.69084,0.69112,29336499981.0
2005-08-01 08:00:00,0.69107,0.69179,0.69038,0.69106,32139400085.0
2005-08-01 12:00:00,0.691,0.69181,0.69013,0.69026,32187299986.0
2005-08-01 16:00:00,0.69026,0.69082,0.68872,0.68912,86032300002.0
2005-08-01 20:00:00,0.68925,0.68963,0.68831,0.6888,73873099888.0
2005-08-02 00:00:00,0.68884,0.68968,0.68857,0.68926,30076899972.0
2005-08-02 04:00:00,0.68929,0.68993,0.68904,0.68935,29712899968.0
2005-08-02 08:00:00,0.6893,0.69004,0.68896,0.68962,32218900025.0
2005-08-02 12:00:00,0.68954,0.68998,0.68875,0.68905,31910599998.0
2005-08-02 16:00:00,0.68912,0.68976,0.68811,0.68841,85117299956.0
2005-08-02 20:00:00,0.68848,0.68918,0.68792,0.68825,75760099958.0
2005-08-03 00:00:00,0.68826,0.68865,0.68741,0.68775,30871800007.0
2005-08-03 04:00:00,0.68777,0.68893,0.68757,0.68872,29437699976.0
2005-08-03 08:00:00,0.68865,0.69131,0.68847,0.69081,33915299931.0
2005-08-03 12:00:00,0.69076,0.69211,0.69057,0.69148,32395799954.0
2005-08-03 16:00:00,0.69141,0.69377,0.69141,0.69302,89430600001.0
2005-08-03 20:00:00,0.6931,0.69439,0.6929,0.69365,74725200050.0
2005-08-04 00:00:00,0.69361,0.69468,0.6927,0.69353,29681200002.0
2005-08-04 04:00:00,0.69356,0.694,0.69279,0.69365,28816299966.0
2005-08-04 08:00:00,0.6936,0.69455,0.69271,0.69274,31480399981.0
2005-08-04 12:00:00,0.69265,0.69463,0.69262,0.69434,31105200041.0
2005-08-04 16:00:00,0.69426,0.69581,0.69402,0.69485,83541899900.0
2005-08-04 20:00:00,0.69493,0.69605,0.69473,0.6954,76337300050.0
2005-08-05 00:00:00,0.69538,0.69578,0.69468,0.69496,28210600017.0
2005-08-05 04:00:00,0.69505,0.6963,0.69481,0.69615,29118900002.0
2005-08-05 08:00:00,0.69613,0.69623,0.69514,0.69567,31645000006.0
2005-08-05 12:00:00,0.6956,0.69637,0.69476,0.6953,32936299965.0
2005-08-05 16:00:00,0.69537,0.69592,0.69391,0.69433,83526699908.0
2005-08-05 20:00:00,0.69438,0.69501,0.69372,0.6945,66555800022.0
2005-08-07 20:00:00,0.6942,0.695,0.69392,0.69448,11397900003.0
2005-08-08 00:00:00,0.69435,0.69529,0.69394,0.69507,33375299997.0
2005-08-08 04:00:00,0.69502,0.69549,0.69407,0.69449,31829799933.0
2005-08-08 08:00:00,0.6944,0.69535,0.69233,0.69301,32183699949.0
2005-08-08 12:00:00,0.69294,0.69317,0.69138,0.69212,30752899964.0
2005-08-08 16:00:00,0.69214,0.6924,0.69146,0.6919,82628700014.0
2005-08-08 20:00:00,0.692,0.69241,0.69139,0.69199,74122600013.0
2005-08-09 00:00:00,0.69184,0.69292,0.69143,0.69247,31175999997.0
2005-08-09 04:00:00,0.69257,0.69312,0.69181,0.69258,28933699964.0
2005-08-09 08:00:00,0.6926,0.6938,0.69259,0.69332,32743599984.0
2005-08-09 12:00:00,0.69319,0.69357,0.69142,0.69165,32571699999.0
2005-08-09 16:00:00,0.69168,0.69236,0.69139,0.69167,84669499965.0
2005-08-09 20:00:00,0.69174,0.69292,0.69151,0.69248,74741500017.0
2005-08-10 00:00:00,0.69217,0.69274,0.6906,0.69069,29750799980.0
2005-08-10 04:00:00,0.69078,0.69163,0.69061,0.6911,28210199948.0
2005-08-10 08:00:00,0.69105,0.69251,0.69063,0.69065,32887600008.0
2005-08-10 12:00:00,0.69058,0.69077,0.68963,0.6898,30779000028.0
2005-08-10 16:00:00,0.68984,0.69017,0.68827,0.68882,83412400084.0
2005-08-10 20:00:00,0.68888,0.69006,0.68873,0.68939,74442399918.0
2005-08-11 00:00:00,0.68935,0.6899,0.68882,0.68946,30264999963.0
2005-08-11 04:00:00,0.68955,0.69037,0.68919,0.6892,30313700014.0
2005-08-11 08:00:00,0.68915,0.68983,0.68767,0.68815,33803599987.0
2005-08-11 12:00:00,0.6881,0.68902,0.6877,0.68784,32816899949.0
2005-08-11 16:00:00,0.68785,0.68848,0.68718,0.68727,83450100034.0
2005-08-11 20:00:00,0.68733,0.68887,0.68682,0.68825,75965200015.0
2005-08-12 00:00:00,0.68826,0.68853,0.68756,0.68845,28639499984.0
2005-08-12 04:00:00,0.68845,0.68899,0.68797,0.68821,26396799990.0
2005-08-12 08:00:00,0.68815,0.68827,0.68625,0.68712,31776099964.0
2005-08-12 12:00:00,0.68705,0.68726,0.68447,0.68502,32695899997.0
2005-08-12 16:00:00,0.685,0.68538,0.68373,0.6846,84310399958.0
2005-08-12 20:00:00,0.68469,0.68551,0.68432,0.68505,66524199945.0
2005-08-14 20:00:00,0.68486,0.68581,0.68486,0.68522,9863300004.0
2005-08-15 00:00:00,0.68529,0.68598,0.68422,0.68475,29252399988.0
2005-08-15 04:00:00,0.68471,0.68493,0.68249,0.68259,28036099960.0
2005-08-15 08:00:00,0.68262,0.68416,0.68262,0.68391,33101299977.0
2005-08-15 12:00:00,0.68388,0.68398,0.68266,0.68325,31297600013.0
2005-08-15 16:00:00,0.68326,0.68372,0.68223,0.68265,80996100099.0
2005-08-15 20:00:00,0.68273,0.68311,0.68178,0.68242,74877799941.0
2005-08-16 00:00:00,0.68249,0.68348,0.68179,0.68246,29595899985.0
2005-08-16 04:00:00,0.68255,0.68293,0.68189,0.68252,28100499997.0
2005-08-16 08:00:00,0.68254,0.68323,0.68049,0.68127,32082699921.0
2005-08-16 12:00:00,0.6812,0.68185,0.68088,0.68147,33001800023.0
2005-08-16 16:00:00,0.68148,0.68313,0.68109,0.6831,83654400044.0
2005-08-16 20:00:00,0.68318,0.6833,0.68146,0.68236,73394799884.0
2005-08-17 00:00:00,0.68238,0.68304,0.68179,0.6822,29129900020.0
2005-08-17 04:00:00,0.68219,0.68235,0.68121,0.68168,27508899994.0
2005-08-17 08:00:00,0.68163,0.68216,0.67968,0.67984,33377500004.0
2005-08-17 12:00:00,0.67974,0.67985,0.67897,0.67932,32026000010.0
2005-08-17 16:00:00,0.67936,0.68039,0.67873,0.67916,82318399970.0
2005-08-17 20:00:00,0.67924,0.67967,0.67869,0.67944,76243000024.0
2005-08-18 00:00:00,0.67943,0.6803,0.67895,0.68009,27902800024.0
2005-08-18 04:00:00,0.68013,0.68053,0.67963,0.67983,29021700012.0
2005-08-18 08:00:00,0.67981,0.68017,0.67736,0.67763,31272000008.0
2005-08-18 12:00:00,0.6776,0.6786,0.67709,0.67822,32634799943.0
2005-08-18 16:00:00,0.67828,0.67927,0.67775,0.67873,82783100050.0
2005-08-18 20:00:00,0.67876,0.67893,0.67752,0.67881,73996199988.0
2005-08-19 00:00:00,0.67875,0.6798,0.67825,0.67888,30448300013.0
2005-08-19 04:00:00,0.67893,0.67918,0.67782,0.67852,28088499988.0
2005-08-19 08:00:00,0.67867,0.6791,0.67749,0.67802,33311700032.0
2005-08-19 12:00:00,0.67795,0.67865,0.67748,0.67799,29538500028.0
2005-08-19 16:00:00,0.67801,0.67815,0.6768,0.67704,83416399932.0
2005-08-19 20:00:00,0.67708,0.6772,0.67619,0.67649,66637299945.0
2005-08-21 20:00:00,0.6768,0.67765,0.67661,0.67705,11723400009.0
2005-08-22 00:00:00,0.67709,0.67756,0.67667,0.67714,38600100020.0
2005-08-22 04:00:00,0.67723,0.67746,0.67648,0.67699,30952699954.0
2005-08-22 08:00:00,0.67689,0.6786,0.67639,0.67842,31651799978.0
2005-08-22 12:00:00,0.67836,0.67879,0.67749,0.67772,31418399965.0
2005-08-22 16:00:00,0.67779,0.67963,0.67766,0.67907,81819299954.0
2005-08-22 20:00:00,0.67913,0.67946,0.67825,0.67855,73725999972.0
2005-08-23 00:00:00,0.67855,0.67922,0.67804,0.67837,29077600003.0
2005-08-23 04:00:00,0.6782,0.67867,0.67776,0.67857,26594300028.0
2005-08-23 08:00:00,0.67853,0.68106,0.67851,0.68084,33112500034.0
2005-08-23 12:00:00,0.68075,0.68088,0.67873,0.67886,31264899983.0
2005-08-23 16:00:00,0.67896,0.6792,0.67795,0.67901,86645999981.0
2005-08-23 20:00:00,0.67908,0.67922,0.67828,0.67904,76423099962.0
2005-08-24 00:00:00,0.67892,0.6793,0.67795,0.67845,28624200027.0
2005-08-24 04:00:00,0.67853,0.68028,0.67848,0.679,32800000009.0
2005-08-24 08:00:00,0.67895,0.67992,0.67843,0.67989,30679799972.0
2005-08-24 12:00:00,0.67989,0.68178,0.67989,0.68119,34272799972.0
2005-08-24 16:00:00,0.68122,0.68157,0.68082,0.68122,85597500034.0
2005-08-24 20:00:00,0.68128,0.68177,0.68,0.68136,75227100043.0
2005-08-25 00:00:00,0.68126,0.68219,0.68042,0.68205,29654700007.0
2005-08-25 04:00:00,0.68194,0.68222,0.68073,0.68133,30451700019.0
2005-08-25 08:00:00,0.68128,0.68208,0.68067,0.68181,32166899968.0
2005-08-25 12:00:00,0.68175,0.68265,0.68114,0.68228,32298099971.0
2005-08-25 16:00:00,0.6824,0.68281,0.6812,0.68194,82789799915.0
2005-08-25 20:00:00,0.682,0.68275,0.6817,0.68208,75593699912.0
2005-08-26 00:00:00,0.68244,0.6831,0.68148,0.68277,29449699990.0
2005-08-26 04:00:00,0.68287,0.68303,0.68189,0.68279,28316799983.0
2005-08-26 08:00:00,0.68275,0.68289,0.681,0.68145,30596600031.0
2005-08-26 12:00:00,0.68142,0.68226,0.68125,0.68148,33627900051.0
2005-08-26 16:00:00,0.68153,0.68245,0.68132,0.68169,86064900020.0
2005-08-26 20:00:00,0.68171,0.68266,0.68101,0.68261,66832599922.0
2005-08-28 20:00:00,0.68058,0.68246,0.68058,0.68184,9781500001.0
2005-08-29 00:00:00,0.6817,0.68262,0.68133,0.68193,32315099983.0
2005-08-29 04:00:00,0.68203,0.6828,0.6814,0.68238,28143499932.0
2005-08-29 08:00:00,0.68232,0.68264,0.68182,0.68197,30590700001.0
2005-08-29 12:00:00,0.6822,0.68237,0.68124,0.6817,31678799933.0
2005-08-29 16:00:00,0.68173,0.68176,0.67994,0.68052,85807900020.0
2005-08-29 20:00:00,0.68058,0.68129,0.68012,0.68045,74695699970.0
2005-08-30 00:00:00,0.68075,0.68133,0.68013,0.6809,28208599974.0
2005-08-30 04:00:00,0.68092,0.6813,0.68051,0.68113,27336300023.0
2005-08-30 08:00:00,0.6811,0.68338,0.6808,0.68296,32581099953.0
2005-08-30 12:00:00,0.68291,0.68299,0.68221,0.6824,32089300003.0
2005-08-30 16:00:00,0.68241,0.6841,0.68215,0.68367,86484600002.0
2005-08-30 20:00:00,0.68373,0.68449,0.68348,0.68416,74884299902.0
2005-08-31 00:00:00,0.68404,0.68456,0.68366,0.68388,29832699986.0
2005-08-31 04:00:00,0.68395,0.68456,0.68342,0.6837,27711199971.0
2005-08-31 08:00:00,0.68365,0.68517,0.68321,0.68436,33270499964.0
2005-08-31 12:00:00,0.68425,0.68462,0.68255,0.68329,33591800049.0
2005-08-31 16:00:00,0.68341,0.68453,0.68315,0.68358,85673699937.0
2005-08-31 20:00:00,0.68361,0.68489,0.68345,0.68394,74450299965.0
2005-09-01 00:00:00,0.68392,0.68451,0.68349,0.68429,29768300040.0
2005-09-01 04:00:00,0.68443,0.6849,0.6839,0.68423,33623699978.0
2005-09-01 08:00:00,0.68404,0.68492,0.68366,0.68383,32322499979.0
2005-09-01 12:00:00,0.68375,0.68452,0.68271,0.68299,34108000015.0
2005-09-01 16:00:00,0.68305,0.68384,0.68009,0.68046,82929100060.0
2005-09-01 20:00:00,0.68059,0.68175,0.68047,0.68109,73386799905.0
2005-09-02 00:00:00,0.68119,0.68186,0.68087,0.68119,31184699988.0
2005-09-02 04:00:00,0.68119,0.68181,0.68068,0.6811,27884099952.0
2005-09-02 08:00:00,0.68106,0.68446,0.68095,0.68412,33535099975.0
2005-09-02 12:00:00,0.68405,0.68427,0.68118,0.68223,36243799926.0
2005-09-02 16:00:00,0.68227,0.68285,0.68003,0.68012,86715499910.0
2005-09-02 20:00:00,0.68018,0.68065,0.67959,0.68009,67772499918.0
2005-09-04 20:00:00,0.67912,0.68142,0.67912,0.68114,8978599986.0
2005-09-05 00:00:00,0.68112,0.68191,0.68025,0.68067,29788100000.0
2005-09-05 04:00:00,0.68079,0.6809,0.67987,0.68067,30424499994.0
2005-09-05 08:00:00,0.6806,0.68092,0.67829,0.67881,31426299950.0
2005-09-05 12:00:00,0.67875,0.67914,0.67775,0.67901,36950400053.0
2005-09-05 16:00:00,0.67915,0.68031,0.67826,0.6791,87358499965.0
2005-09-05 20:00:00,0.67933,0.68072,0.67868,0.68016,75826199914.0
2005-09-06 00:00:00,0.6802,0.6802,0.67792,0.67808,28831100044.0
2005-09-06 04:00:00,0.67815,0.67914,0.67765,0.67909,27438600015.0
2005-09-06 08:00:00,0.67905,0.67912,0.67644,0.67683,31786900029.0
2005-09-06 12:00:00,0.67679,0.6781,0.676,0.6772,31789600001.0
2005-09-06 16:00:00,0.67719,0.67777,0.67653,0.67671,86330199995.0
2005-09-06 20:00:00,0.67676,0.67692,0.67567,0.67664,75080399980.0
2005-09-07 00:00:00,0.67665,0.67763,0.6759,0.67742,30169499986.0
2005-09-07 04:00:00,0.6775,0.67897,0.67687,0.67828,29606899953.0
2005-09-07 08:00:00,0.67824,0.67933,0.67737,0.67742,31544399996.0
2005-09-07 12:00:00,0.67736,0.67769,0.67572,0.67614,32593400035.0
2005-09-07 16:00:00,0.67618,0.67677,0.67564,0.67643,83264099963.0
2005-09-07 20:00:00,0.67648,0.67652,0.67525,0.67584,74814500013.0
2005-09-08 00:00:00,0.67582,0.67668,0.67499,0.67632,28275299965.0
2005-09-08 04:00:00,0.67639,0.67662,0.67555,0.67643,28816500008.0
2005-09-08 08:00:00,0.67641,0.67705,0.67546,0.67549,31101400029.0
2005-09-08 12:00:00,0.6754,0.67628,0.67408,0.67474,31867900026.0
2005-09-08 16:00:00,0.67477,0.67519,0.6738,0.67507,86582400076.0
2005-09-08 20:00:00,0.67514,0.67554,0.67456,0.67495,75035099959.0
2005-09-09 00:00:00,0.67489,0.67539,0.67422,0.6748,29496399954.0
2005-09-09 04:00:00,0.6749,0.67625,0.67477,0.67605,27328799977.0
2005-09-09 08:00:00,0.67601,0.67664,0.6752,0.67552,32646800001.0
2005-09-09 12:00:00,0.67547,0.67614,0.67426,0.67426,33573600004.0
2005-09-09 16:00:00,0.67426,0.67611,0.67401,0.67443,84952299958.0
2005-09-09 20:00:00,0.67449,0.67476,0.67361,0.67414,68786200012.0
2005-09-11 20:00:00,0.67409,0.67438,0.67291,0.67291,8118699981.0
2005-09-12 00:00:00,0.67319,0.67363,0.67232,0.67281,31950999956.0
2005-09-12 04:00:00,0.67257,0.67319,0.6709,0.67212,30939600024.0
2005-09-12 08:00:00,0.67208,0.67476,0.67204,0.6733,32747699992.0
2005-09-12 12:00:00,0.67343,0.67444,0.67249,0.67358,31743099998.0
2005-09-12 16:00:00,0.67356,0.67522,0.67329,0.67492,86902300010.0
2005-09-12 20:00:00,0.67496,0.67525,0.67408,0.67475,74728899968.0
2005-09-13 00:00:00,0.67472,0.67566,0.67409,0.67536,29817399988.0
2005-09-13 04:00:00,0.67542,0.67543,0.67458,0.67504,27634900035.0
2005-09-13 08:00:00,0.67495,0.67556,0.67365,0.67365,32948799948.0
2005-09-13 12:00:00,0.67346,0.67407,0.67294,0.67343,32082400015.0
2005-09-13 16:00:00,0.67342,0.6738,0.67239,0.67318,83186200015.0
2005-09-13 20:00:00,0.67324,0.67329,0.67211,0.67286,75372700004.0
2005-09-14 00:00:00,0.67287,0.67372,0.67248,0.67292,30787799942.0
2005-09-14 04:00:00,0.67292,0.67327,0.67225,0.67243,26499300002.0
2005-09-14 08:00:00,0.6724,0.6738,0.67211,0.67344,31961699930.0
2005-09-14 12:00:00,0.6734,0.67381,0.67259,0.67327,31590600023.0
2005-09-14 16:00:00,0.6732,0.67348,0.67236,0.67307,85748999941.0
2005-09-14 20:00:00,0.67308,0.67372,0.67217,0.67353,74484399976.0
2005-09-15 00:00:00,0.67339,0.67365,0.67141,0.67193,30232999923.0
2005-09-15 04:00:00,0.67202,0.67266,0.67148,0.67208,29958199988.0
2005-09-15 08:00:00,0.67209,0.67628,0.67182,0.67628,33314999983.0
2005-09-15 12:00:00,0.67626,0.67678,0.67521,0.67575,33442899959.0
2005-09-15 16:00:00,0.67574,0.67714,0.67563,0.6762,85446799986.0
2005-09-15 20:00:00,0.67628,0.67713,0.6758,0.67665,74718999903.0
2005-09-16 00:00:00,0.67662,0.67729,0.67607,0.67708,29529899987.0
2005-09-16 04:00:00,0.67713,0.67839,0.67685,0.67784,30867899938.0
2005-09-16 08:00:00,0.67785,0.67876,0.67715,0.67775,32579399974.0
2005-09-16 12:00:00,0.6777,0.67776,0.6758,0.67713,32494199968.0
2005-09-16 16:00:00,0.67715,0.67762,0.67645,0.6768,86490499930.0
2005-09-16 20:00:00,0.67688,0.67703,0.67569,0.67627,65666299985.0
2005-09-18 20:00:00,0.67579,0.67579,0.67391,0.67418,7518200018.0
2005-09-19 00:00:00,0.67411,0.67538,0.67381,0.67417,29878799967.0
2005-09-19 04:00:00,0.67425,0.67429,0.67238,0.67296,29219100051.0
2005-09-19 08:00:00,0.6729,0.67436,0.67267,0.67363,32241899979.0
2005-09-19 12:00:00,0.6736,0.67386,0.67224,0.67283,32203800015.0
2005-09-19 16:00:00,0.67285,0.67419,0.67261,0.6734,82446799972.0
2005-09-19 20:00:00,0.67344,0.67351,0.67249,0.67325,76695799982.0
2005-09-20 00:00:00,0.67322,0.67429,0.67248,0.674,28412899992.0
2005-09-20 04:00:00,0.67398,0.6744,0.67341,0.67362,27067599951.0
2005-09-20 08:00:00,0.67356,0.67451,0.6727,0.67396,32858999967.0
2005-09-20 12:00:00,0.67389,0.6741,0.67281,0.6737,31924200023.0
2005-09-20 16:00:00,0.67375,0.675,0.67322,0.67412,82220299923.0
2005-09-20 20:00:00,0.67418,0.6745,0.6729,0.67347,75263999958.0
2005-09-21 00:00:00,0.67309,0.67498,0.67301,0.67489,28826899994.0
2005-09-21 04:00:00,0.67491,0.67556,0.67445,0.67497,27966400000.0
2005-09-21 08:00:00,0.67493,0.67591,0.67466,0.67497,31528800030.0
2005-09-21 12:00:00,0.67492,0.67532,0.67448,0.67483,32140300034.0
2005-09-21 16:00:00,0.67485,0.67538,0.67399,0.67474,82843600033.0
2005-09-21 20:00:00,0.67485,0.67519,0.67399,0.67466,75056600059.0
2005-09-22 00:00:00,0.6746,0.67631,0.67431,0.67508,31425899995.0
2005-09-22 04:00:00,0.67513,0.67561,0.67432,0.67529,29466400016.0
2005-09-22 08:00:00,0.6753,0.67746,0.67486,0.67728,31238699984.0
2005-09-22 12:00:00,0.67722,0.67975,0.67714,0.67934,33636000011.0
2005-09-22 16:00:00,0.67933,0.67937,0.6775,0.67849,82559899916.0
2005-09-22 20:00:00,0.67853,0.67873,0.67751,0.67845,76675199973.0
2005-09-23 00:00:00,0.6784,0.67865,0.67734,0.67792,29423400017.0
2005-09-23 04:00:00,0.67802,0.67842,0.67738,0.67797,27620999940.0
2005-09-23 08:00:00,0.67796,0.67952,0.67785,0.67902,32190300020.0
2005-09-23 12:00:00,0.67895,0.6791,0.67705,0.67802,32699200035.0
2005-09-23 16:00:00,0.67801,0.67947,0.67782,0.67805,86116700042.0
2005-09-23 20:00:00,0.6781,0.67829,0.67745,0.6777,67105099974.0
2005-09-25 20:00:00,0.67664,0.67916,0.67664,0.67828,10934300006.0
2005-09-26 00:00:00,0.67836,0.67893,0.67767,0.67841,34615800022.0
2005-09-26 04:00:00,0.67848,0.67875,0.6774,0.67745,30972700022.0
2005-09-26 08:00:00,0.6774,0.67989,0.67725,0.67944,32085999973.0
2005-09-26 12:00:00,0.67935,0.67959,0.67777,0.67777,31327100011.0
2005-09-26 16:00:00,0.67776,0.6787,0.67773,0.67851,84344500020.0
2005-09-26 20:00:00,0.67857,0.6788,0.67768,0.67848,76267300091.0
2005-09-27 00:00:00,0.67847,0.67966,0.67788,0.67848,29111699929.0
2005-09-27 04:00:00,0.67849,0.6795,0.6781,0.67919,28632800035.0
2005-09-27 08:00:00,0.67917,0.68065,0.67886,0.68005,31562400036.0
2005-09-27 12:00:00,0.68,0.68048,0.67971,0.68013,34587199955.0
2005-09-27 16:00:00,0.68011,0.68047,0.67843,0.67937,83941000037.0
2005-09-27 20:00:00,0.67944,0.68007,0.67898,0.67939,75653899963.0
2005-09-28 00:00:00,0.67967,0.6802,0.67903,0.67952,31776599962.0
2005-09-28 04:00:00,0.67962,0.68002,0.67867,0.67952,28991999982.0
2005-09-28 08:00:00,0.67948,0.68002,0.67889,0.67923,32776899973.0
2005-09-28 12:00:00,0.67925,0.68173,0.67923,0.68114,32982300029.0
2005-09-28 16:00:00,0.68121,0.68203,0.68076,0.68087,88438799963.0
2005-09-28 20:00:00,0.68095,0.68104,0.68,0.6809,76193399966.0
2005-09-29 00:00:00,0.68085,0.68201,0.68065,0.68141,30370699991.0
2005-09-29 04:00:00,0.68147,0.68207,0.68095,0.68207,29295399976.0
2005-09-29 08:00:00,0.68204,0.68327,0.68201,0.68292,33242099971.0
2005-09-29 12:00:00,0.68285,0.68296,0.68099,0.68171,31368199926.0
2005-09-29 16:00:00,0.6817,0.68271,0.68154,0.6827,82975299935.0
2005-09-29 20:00:00,0.68259,0.68336,0.6823,0.68283,76491400020.0
2005-09-30 00:00:00,0.68302,0.6838,0.68249,0.68342,31912100045.0
2005-09-30 04:00:00,0.68343,0.68375,0.68277,0.68309,27063199989.0
2005-09-30 08:00:00,0.68313,0.68383,0.68211,0.68216,32236599982.0
2005-09-30 12:00:00,0.68204,0.68302,0.68114,0.68136,32785899962.0
2005-09-30 16:00:00,0.68143,0.68241,0.68075,0.68155,84578900011.0
2005-09-30 20:00:00,0.68162,0.68187,0.68094,0.68112,66341200025.0
2005-10-02 20:00:00,0.68129,0.6822,0.68118,0.68195,11448999997.0
2005-10-03 00:00:00,0.68175,0.68222,0.67884,0.68058,38200099968.0
2005-10-03 04:00:00,0.68064,0.68085,0.67924,0.67994,31241600002.0
2005-10-03 08:00:00,0.67998,0.68088,0.67974,0.68043,33770099961.0
2005-10-03 12:00:00,0.68037,0.68053,0.67929,0.68016,33057099956.0
2005-10-03 16:00:00,0.68019,0.68023,0.67788,0.67872,83690999906.0
2005-10-03 20:00:00,0.67878,0.67947,0.67825,0.67905,76515000038.0
2005-10-04 00:00:00,0.67902,0.67938,0.67819,0.67873,29588699968.0
2005-10-04 04:00:00,0.67874,0.67905,0.67809,0.67895,28707699991.0
2005-10-04 08:00:00,0.67892,0.67926,0.678,0.6789,33507699944.0
2005-10-04 12:00:00,0.6788,0.6791,0.67761,0.67771,32922999977.0
2005-10-04 16:00:00,0.6777,0.67798,0.67697,0.67712,83683399883.0
2005-10-04 20:00:00,0.67722,0.67764,0.67665,0.67742,76909399951.0
2005-10-05 00:00:00,0.67743,0.67783,0.67686,0.67752,30229299997.0
2005-10-05 04:00:00,0.67762,0.67787,0.67679,0.67766,28966200008.0
2005-10-05 08:00:00,0.67765,0.67818,0.67717,0.67747,31810999997.0
2005-10-05 12:00:00,0.67745,0.67863,0.67725,0.67847,31898599969.0
2005-10-05 16:00:00,0.67848,0.67901,0.67757,0.67802,83723300018.0
2005-10-05 20:00:00,0.67809,0.6798,0.67754,0.67958,76339099861.0
2005-10-06 00:00:00,0.67967,0.68001,0.67823,0.67935,32698199961.0
2005-10-06 04:00:00,0.67933,0.68009,0.67891,0.67942,29636999976.0
2005-10-06 08:00:00,0.67938,0.68218,0.67924,0.68147,32878600030.0
2005-10-06 12:00:00,0.68142,0.68366,0.68069,0.68362,33481300005.0
2005-10-06 16:00:00,0.6838,0.68499,0.68327,0.68457,84691399948.0
2005-10-06 20:00:00,0.68464,0.68508,0.68395,0.68442,77390300020.0
2005-10-07 00:00:00,0.68442,0.68538,0.68407,0.68498,29572999999.0
2005-10-07 04:00:00,0.68501,0.68548,0.68443,0.68457,28735899989.0
2005-10-07 08:00:00,0.6845,0.68762,0.6845,0.68642,33296600026.0
2005-10-07 12:00:00,0.68637,0.68799,0.68603,0.68788,33258199980.0
2005-10-07 16:00:00,0.68787,0.68876,0.68764,0.68783,85830499951.0
2005-10-07 20:00:00,0.6879,0.68872,0.68782,0.68827,65632399958.0
2005-10-09 20:00:00,0.68825,0.68883,0.68815,0.68844,13661499965.0
2005-10-10 00:00:00,0.68849,0.68978,0.68772,0.68839,41300399931.0
2005-10-10 04:00:00,0.68848,0.68911,0.68821,0.68887,31623699984.0
2005-10-10 08:00:00,0.68885,0.68978,0.68842,0.68972,32635700009.0
2005-10-10 12:00:00,0.68969,0.68989,0.68746,0.68751,32738599970.0
2005-10-10 16:00:00,0.68749,0.6878,0.68698,0.68702,85468499983.0
2005-10-10 20:00:00,0.68706,0.68785,0.68653,0.68722,75502599958.0
2005-10-11 00:00:00,0.68715,0.68739,0.68634,0.68657,30995999976.0
2005-10-11 04:00:00,0.68664,0.68714,0.6864,0.68714,25884699993.0
2005-10-11 08:00:00,0.68711,0.68807,0.68572,0.68583,33518399993.0
2005-10-11 12:00:00,0.68575,0.68745,0.68572,0.68727,33363499951.0
2005-10-11 16:00:00,0.68726,0.6873,0.68607,0.68682,83642399937.0
2005-10-11 20:00:00,0.68688,0.68704,0.68618,0.68671,75541699975.0
2005-10-12 00:00:00,0.68677,0.68698,0.68617,0.68637,30845299948.0
2005-10-12 04:00:00,0.68641,0.68686,0.68592,0.68686,27788300001.0
2005-10-12 08:00:00,0.68681,0.68745,0.6861,0.68682,33236199922.0
2005-10-12 12:00:00,0.68676,0.68716,0.68557,0.68649,34283299990.0
2005-10-12 16:00:00,0.68643,0.68694,0.68597,0.68657,86221799946.0
2005-10-12 20:00:00,0.68667,0.68695,0.6857,0.68602,75011900058.0
2005-10-13 00:00:00,0.68602,0.68666,0.68537,0.68556,32054299986.0
2005-10-13 04:00:00,0.68566,0.68653,0.68552,0.68609,28907399961.0
2005-10-13 08:00:00,0.6861,0.68671,0.68497,0.68525,32221199984.0
2005-10-13 12:00:00,0.68522,0.68558,0.68256,0.68271,34387899976.0
2005-10-13 16:00:00,0.68272,0.68381,0.68205,0.68367,84303799934.0
2005-10-13 20:00:00,0.68373,0.6853,0.68334,0.68455,76136000017.0
2005-10-14 00:00:00,0.6845,0.68546,0.68437,0.68501,30968999953.0
2005-10-14 04:00:00,0.6851,0.68607,0.68478,0.68508,29654199983.0
2005-10-14 08:00:00,0.68503,0.68562,0.68389,0.68546,32031500005.0
2005-10-14 12:00:00,0.68541,0.68622,0.68307,0.68361,33325200037.0
2005-10-14 16:00:00,0.68355,0.68411,0.68257,0.68327,86449499968.0
2005-10-14 20:00:00,0.68337,0.68356,0.68243,0.68243,66976499957.0
2005-10-16 20:00:00,0.68233,0.68345,0.68214,0.68298,10943200020.0
2005-10-17 00:00:00,0.68292,0.68471,0.68252,0.68308,34667399962.0
2005-10-17 04:00:00,0.68307,0.68372,0.68294,0.68317,30043599975.0
2005-10-17 08:00:00,0.68314,0.68473,0.68296,0.68412,31690699951.0
2005-10-17 12:00:00,0.68405,0.68513,0.68382,0.68486,32824800010.0
2005-10-17 16:00:00,0.6848,0.68665,0.68454,0.6858,85128899961.0
2005-10-17 20:00:00,0.68586,0.68596,0.68487,0.68515,74720299987.0
2005-10-18 00:00:00,0.68513,0.68548,0.68441,0.68477,30697399973.0
2005-10-18 04:00:00,0.68489,0.68528,0.68444,0.68486,28735800022.0
2005-10-18 08:00:00,0.68483,0.68595,0.68335,0.68472,35356300035.0
2005-10-18 12:00:00,0.68467,0.68498,0.68306,0.68309,33569300041.0
2005-10-18 16:00:00,0.6832,0.68343,0.68217,0.68297,81401699961.0
2005-10-18 20:00:00,0.68305,0.68336,0.6825,0.6829,73043899989.0
2005-10-19 00:00:00,0.68287,0.68371,0.68258,0.68312,30684099921.0
2005-10-19 04:00:00,0.6832,0.68334,0.68228,0.68302,27495700003.0
2005-10-19 08:00:00,0.683,0.68333,0.68029,0.68072,33903500007.0
2005-10-19 12:00:00,0.68064,0.68114,0.67968,0.68045,33346099991.0
2005-10-19 16:00:00,0.68052,0.68069,0.67942,0.67947,88551199963.0
2005-10-19 20:00:00,0.67954,0.67973,0.67876,0.6797,75713200021.0
2005-10-20 00:00:00,0.67967,0.68006,0.67867,0.6796,32334299993.0
2005-10-20 04:00:00,0.67967,0.67988,0.67884,0.67967,30066299990.0
2005-10-20 08:00:00,0.67967,0.67989,0.677,0.67737,32961399915.0
2005-10-20 12:00:00,0.67731,0.67774,0.67648,0.67661,31633500033.0
2005-10-20 16:00:00,0.67662,0.67748,0.67603,0.6767,86547599930.0
2005-10-20 20:00:00,0.67676,0.67768,0.6765,0.67725,75437700014.0
2005-10-21 00:00:00,0.67722,0.67833,0.6767,0.67776,31836499988.0
2005-10-21 04:00:00,0.67776,0.67856,0.67749,0.67852,30204700026.0
2005-10-21 08:00:00,0.67845,0.67891,0.67683,0.677,32994799987.0
2005-10-21 12:00:00,0.67688,0.67753,0.6762,0.67722,34234500011.0
2005-10-21 16:00:00,0.67727,0.6775,0.67552,0.6762,86425899904.0
2005-10-21 20:00:00,0.67625,0.67672,0.67515,0.67525,67944799985.0
2005-10-23 20:00:00,0.67556,0.67629,0.67528,0.67595,13400300002.0
2005-10-24 00:00:00,0.67586,0.67617,0.67488,0.67507,42020800000.0
2005-10-24 04:00:00,0.67555,0.67576,0.67481,0.67553,28099199921.0
2005-10-24 08:00:00,0.6755,0.67624,0.67491,0.67573,32777699984.0
2005-10-24 12:00:00,0.67565,0.67729,0.67499,0.67699,31775599963.0
2005-10-24 16:00:00,0.67701,0.67822,0.67671,0.67748,83645300058.0
2005-10-24 20:00:00,0.67754,0.67789,0.67628,0.67659,74250799985.0
2005-10-25 00:00:00,0.67667,0.67722,0.67609,0.67683,32019899969.0
2005-10-25 04:00:00,0.6769,0.67763,0.67636,0.67707,29589499931.0
2005-10-25 08:00:00,0.67705,0.67748,0.67574,0.67688,32934099949.0
2005-10-25 12:00:00,0.67692,0.67829,0.67645,0.67749,32137999997.0
2005-10-25 16:00:00,0.67757,0.67833,0.67715,0.67787,86067999885.0
2005-10-25 20:00:00,0.67791,0.67872,0.6776,0.67861,75532099973.0
2005-10-26 00:00:00,0.67867,0.6789,0.6778,0.67809,31527799995.0
2005-10-26 04:00:00,0.67812,0.67906,0.67766,0.67887,29683499986.0
2005-10-26 08:00:00,0.6788,0.67983,0.67809,0.67939,33962899982.0
2005-10-26 12:00:00,0.67933,0.68005,0.67901,0.67979,33776099986.0
2005-10-26 16:00:00,0.67983,0.68081,0.6795,0.68032,83412500003.0
2005-10-26 20:00:00,0.68015,0.68044,0.67882,0.67903,73009700007.0
2005-10-27 00:00:00,0.67899,0.67917,0.6778,0.67845,29873200011.0
2005-10-27 04:00:00,0.67853,0.67968,0.67838,0.67917,31316700036.0
2005-10-27 08:00:00,0.67917,0.67952,0.67813,0.67869,33412899987.0
2005-10-27 12:00:00,0.67862,0.68031,0.67862,0.67967,34305000016.0
2005-10-27 16:00:00,0.6797,0.68123,0.67955,0.68027,85904699983.0
2005-10-27 20:00:00,0.68029,0.68097,0.67989,0.68053,76901099958.0
2005-10-28 00:00:00,0.68062,0.68146,0.68012,0.68057,30220799968.0
2005-10-28 04:00:00,0.68063,0.68084,0.67928,0.6803,27951699973.0
2005-10-28 08:00:00,0.68025,0.68233,0.68015,0.68202,32474499960.0
2005-10-28 12:00:00,0.68192,0.68198,0.6798,0.68057,32113800015.0
2005-10-28 16:00:00,0.68055,0.68085,0.67916,0.67947,86263600115.0
2005-10-28 20:00:00,0.67951,0.68037,0.6789,0.68005,66531199939.0
2005-10-31 00:00:00,0.67934,0.68011,0.6786,0.6792,36102799912.0
2005-10-31 04:00:00,0.67928,0.67965,0.67858,0.67899,27672999973.0
2005-10-31 08:00:00,0.67895,0.67963,0.67739,0.67782,32213999974.0
2005-10-31 12:00:00,0.67775,0.67822,0.67638,0.6767,32759399995.0
2005-10-31 16:00:00,0.67674,0.67802,0.67637,0.67747,85128200014.0
2005-10-31 20:00:00,0.67754,0.67773,0.67666,0.67741,74792600049.0
2005-11-01 00:00:00,0.67738,0.67771,0.67669,0.67734,31869900029.0
2005-11-01 04:00:00,0.67742,0.67753,0.67662,0.67737,26344799985.0
2005-11-01 08:00:00,0.6773,0.67832,0.6765,0.67832,31779000029.0
2005-11-01 12:00:00,0.67823,0.67933,0.67808,0.67873,31491199959.0
2005-11-01 16:00:00,0.67875,0.68098,0.67865,0.68067,84668599963.0
2005-11-01 20:00:00,0.68073,0.68087,0.67965,0.68075,75793399954.0
2005-11-02 00:00:00,0.68049,0.68126,0.68002,0.68073,30946300031.0
2005-11-02 04:00:00,0.6808,0.68145,0.68039,0.68113,29934799961.0
2005-11-02 08:00:00,0.68105,0.6815,0.68021,0.6805,31146999976.0
2005-11-02 12:00:00,0.68043,0.68063,0.67874,0.67954,32239800049.0
2005-11-02 16:00:00,0.67948,0.6804,0.67911,0.67922,85982699925.0
2005-11-02 20:00:00,0.6793,0.6795,0.67872,0.67922,73912399984.0
2005-11-03 00:00:00,0.67909,0.67975,0.67876,0.67933,30354100004.0
2005-11-03 04:00:00,0.67938,0.67991,0.67884,0.67991,26880499998.0
2005-11-03 08:00:00,0.67989,0.6801,0.67852,0.67859,31246799945.0
2005-11-03 12:00:00,0.67849,0.67871,0.67694,0.67715,33506100001.0
2005-11-03 16:00:00,0.67713,0.67713,0.67493,0.67507,85889600081.0
2005-11-03 20:00:00,0.67512,0.67527,0.67398,0.67435,73182799917.0
2005-11-04 00:00:00,0.67417,0.67495,0.6735,0.6745,29558800019.0
2005-11-04 04:00:00,0.67452,0.67537,0.67422,0.67498,28162699951.0
2005-11-04 08:00:00,0.67492,0.6761,0.67479,0.67576,32781199989.0
2005-11-04 12:00:00,0.67571,0.6772,0.67561,0.67717,33498500001.0
2005-11-04 16:00:00,0.67716,0.67739,0.67487,0.67554,86590599986.0
2005-11-04 20:00:00,0.67562,0.67562,0.67436,0.67465,75149299825.0
2005-11-07 00:00:00,0.67503,0.67618,0.67411,0.67457,40964899950.0
2005-11-07 04:00:00,0.67467,0.67502,0.67415,0.67477,28281099979.0
2005-11-07 08:00:00,0.67479,0.67659,0.67417,0.67644,33025899978.0
2005-11-07 12:00:00,0.67637,0.67737,0.67567,0.67726,31484199935.0
2005-11-07 16:00:00,0.67726,0.67737,0.67565,0.6758,84049600045.0
2005-11-07 20:00:00,0.67587,0.67697,0.67562,0.6766,73412399972.0
2005-11-08 00:00:00,0.67639,0.67663,0.67405,0.67495,32645800023.0
2005-11-08 04:00:00,0.67496,0.67515,0.6739,0.67461,28120999954.0
2005-11-08 08:00:00,0.67454,0.67676,0.6742,0.67652,33424199998.0
2005-11-08 12:00:00,0.6765,0.67659,0.67535,0.67553,33122699938.0
2005-11-08 16:00:00,0.67557,0.67618,0.6754,0.67582,86294700071.0
2005-11-08 20:00:00,0.67593,0.67615,0.67494,0.6752,74186699983.0
2005-11-09 00:00:00,0.67505,0.67547,0.67439,0.67519,30089600006.0
2005-11-09 04:00:00,0.67525,0.67538,0.67437,0.67494,27177499966.0
2005-11-09 08:00:00,0.67492,0.67614,0.67464,0.67576,32201599990.0
2005-11-09 12:00:00,0.67567,0.67632,0.67476,0.67531,32414600023.0
2005-11-09 16:00:00,0.6753,0.67539,0.67384,0.67489,84887099823.0
2005-11-09 20:00:00,0.67495,0.67549,0.67428,0.6747,73803699950.0
2005-11-10 00:00:00,0.67454,0.67523,0.674,0.67493,31305299995.0
2005-11-10 04:00:00,0.67497,0.67533,0.6742,0.67527,25550399951.0
2005-11-10 08:00:00,0.6752,0.67539,0.67323,0.67412,31945499968.0
2005-11-10 12:00:00,0.67407,0.67426,0.67186,0.67218,33982799948.0
2005-11-10 16:00:00,0.6722,0.67324,0.67159,0.67182,85954899965.0
2005-11-10 20:00:00,0.67186,0.67228,0.67054,0.67095,74124100017.0
2005-11-11 00:00:00,0.67079,0.67148,0.67027,0.67099,31325899976.0
2005-11-11 04:00:00,0.67104,0.67124,0.67027,0.67102,27272499997.0
2005-11-11 08:00:00,0.67095,0.67229,0.67064,0.67207,30788099977.0
2005-11-11 12:00:00,0.672,0.67324,0.67161,0.67218,33226000007.0
2005-11-11 16:00:00,0.67205,0.67291,0.67177,0.6729,83618800007.0
2005-11-11 20:00:00,0.67301,0.6734,0.67204,0.67326,76453099990.0
2005-11-14 00:00:00,0.67242,0.67368,0.67187,0.67348,37865399955.0
2005-11-14 04:00:00,0.67358,0.6744,0.67305,0.67418,27350199987.0
2005-11-14 08:00:00,0.6741,0.67435,0.67185,0.67209,34509500049.0
2005-11-14 12:00:00,0.67203,0.67325,0.67188,0.6732,32494299992.0
2005-11-14 16:00:00,0.67318,0.67386,0.67189,0.67252,86236000013.0
2005-11-14 20:00:00,0.6726,0.67307,0.67223,0.67255,72126400004.0
2005-11-15 00:00:00,0.67258,0.67296,0.67192,0.67245,28751499977.0
2005-11-15 04:00:00,0.67252,0.67286,0.67201,0.6728,26396100037.0
2005-11-15 08:00:00,0.67275,0.67436,0.67243,0.67432,31255300003.0
2005-11-15 12:00:00,0.67426,0.67436,0.67209,0.67307,34744699961.0
2005-11-15 16:00:00,0.67311,0.67425,0.67287,0.67407,88497499924.0
2005-11-15 20:00:00,0.67411,0.67596,0.6739,0.67522,74737000027.0
2005-11-16 00:00:00,0.67522,0.67564,0.67459,0.67532,26812599992.0
2005-11-16 04:00:00,0.67542,0.67564,0.67503,0.67522,24316699981.0
2005-11-16 08:00:00,0.67515,0.67614,0.675,0.67603,31097400004.0
2005-11-16 12:00:00,0.67595,0.6779,0.67583,0.67765,32463699962.0
2005-11-16 16:00:00,0.6776,0.68099,0.67708,0.68027,84609500011.0
2005-11-16 20:00:00,0.68033,0.68078,0.67919,0.6797,73461899925.0
2005-11-17 00:00:00,0.67967,0.67979,0.67888,0.67948,30411800015.0
2005-11-17 04:00:00,0.67957,0.67987,0.67914,0.67931,27929199990.0
2005-11-17 08:00:00,0.67929,0.68014,0.67812,0.67924,34405100007.0
2005-11-17 12:00:00,0.67919,0.67987,0.67892,0.6794,31925400049.0
2005-11-17 16:00:00,0.67943,0.68171,0.6794,0.68162,84705099954.0
2005-11-17 20:00:00,0.68167,0.68375,0.68161,0.68331,72760399999.0
2005-11-18 00:00:00,0.68327,0.68332,0.68259,0.6829,29138399997.0
2005-11-18 04:00:00,0.68293,0.68304,0.68235,0.68245,26136600053.0
2005-11-18 08:00:00,0.6824,0.68363,0.68164,0.68207,31215100036.0
2005-11-18 12:00:00,0.68205,0.68316,0.68133,0.68309,33016799956.0
2005-11-18 16:00:00,0.68313,0.68512,0.68292,0.68456,85626599986.0
2005-11-18 20:00:00,0.68461,0.68534,0.68443,0.68525,75056200001.0
2005-11-21 00:00:00,0.68522,0.68624,0.68488,0.68601,30369300000.0
2005-11-21 04:00:00,0.68603,0.68604,0.68526,0.68551,26464599886.0
2005-11-21 08:00:00,0.6854,0.68748,0.6848,0.68679,32868500037.0
2005-11-21 12:00:00,0.68676,0.6877,0.68636,0.68723,32649600023.0
2005-11-21 16:00:00,0.68718,0.68724,0.6824,0.68262,87178300103.0
2005-11-21 20:00:00,0.6827,0.68331,0.68195,0.68321,74652899919.0
2005-11-22 00:00:00,0.68317,0.68374,0.68299,0.68328,28799900009.0
2005-11-22 04:00:00,0.68333,0.68333,0.68271,0.68277,24984099986.0
2005-11-22 08:00:00,0.68276,0.68427,0.6827,0.68334,32311000034.0
2005-11-22 12:00:00,0.68326,0.68465,0.68303,0.68456,30904299981.0
2005-11-22 16:00:00,0.6845,0.68532,0.68399,0.68452,86777199967.0
2005-11-22 20:00:00,0.68456,0.68621,0.68432,0.68585,74788100043.0
2005-11-23 00:00:00,0.68582,0.68647,0.68557,0.68574,30906499999.0
2005-11-23 04:00:00,0.6858,0.68602,0.68545,0.68588,28345699952.0
2005-11-23 08:00:00,0.6858,0.68719,0.6846,0.68481,33821800071.0
2005-11-23 12:00:00,0.68477,0.685,0.6838,0.68477,33681899968.0
2005-11-23 16:00:00,0.6848,0.68579,0.68407,0.68528,87334800100.0
2005-11-23 20:00:00,0.68533,0.68577,0.68445,0.68565,73910699967.0
2005-11-24 00:00:00,0.68562,0.68609,0.68505,0.68537,29511699912.0
2005-11-24 04:00:00,0.68543,0.68583,0.68511,0.68567,25662199983.0
2005-11-24 08:00:00,0.68562,0.68596,0.68312,0.68357,31775200005.0
2005-11-24 12:00:00,0.68351,0.68428,0.68283,0.68355,33580700012.0
2005-11-24 16:00:00,0.68357,0.68429,0.68315,0.68407,84426099897.0
2005-11-24 20:00:00,0.68414,0.68425,0.68355,0.68395,73296799975.0
2005-11-25 00:00:00,0.68392,0.68412,0.68327,0.68334,31439100077.0
2005-11-25 04:00:00,0.6833,0.68351,0.68307,0.68332,25160800036.0
2005-11-25 08:00:00,0.68325,0.68441,0.68295,0.68384,31700800016.0
2005-11-25 12:00:00,0.68379,0.68417,0.68267,0.68369,33913999954.0
2005-11-25 16:00:00,0.68373,0.6838,0.6825,0.68356,85240399934.0
2005-11-25 20:00:00,0.68365,0.68403,0.68315,0.68345,73480899986.0
2005-11-28 00:00:00,0.68327,0.68383,0.68288,0.68322,29473999983.0
2005-11-28 04:00:00,0.68326,0.68356,0.6826,0.68305,25981600013.0
2005-11-28 08:00:00,0.68307,0.68516,0.68265,0.68439,33665499967.0
2005-11-28 12:00:00,0.68433,0.68535,0.68397,0.6851,33006799975.0
2005-11-28 16:00:00,0.68515,0.68654,0.68479,0.68576,84012399964.0
2005-11-28 20:00:00,0.68583,0.68628,0.68427,0.68491,74622599908.0
2005-11-29 00:00:00,0.68487,0.68595,0.6841,0.68507,32025700003.0
2005-11-29 04:00:00,0.68513,0.6862,0.685,0.68581,28329599991.0
2005-11-29 08:00:00,0.68579,0.6862,0.68483,0.68509,33681699969.0
2005-11-29 12:00:00,0.68504,0.68551,0.68339,0.6838,33177999954.0
2005-11-29 16:00:00,0.68374,0.6854,0.68342,0.68514,87210099924.0
2005-11-29 20:00:00,0.68516,0.6856,0.68486,0.68532,73151000017.0
2005-11-30 00:00:00,0.68532,0.68542,0.68479,0.68527,28980000018.0
2005-11-30 04:00:00,0.68533,0.68556,0.68459,0.68477,27091199960.0
2005-11-30 08:00:00,0.68477,0.68557,0.68325,0.68363,32253299996.0
2005-11-30 12:00:00,0.68356,0.68364,0.68138,0.68159,32018099997.0
2005-11-30 16:00:00,0.68163,0.68214,0.67987,0.68014,82137600002.0
2005-11-30 20:00:00,0.68018,0.68219,0.68012,0.68135,73755399883.0
2005-12-01 00:00:00,0.68132,0.68185,0.68086,0.6816,27679800006.0
2005-12-01 04:00:00,0.68172,0.68188,0.68117,0.68137,26846599953.0
2005-12-01 08:00:00,0.6813,0.68166,0.67971,0.68025,31727900004.0
2005-12-01 12:00:00,0.6802,0.68164,0.67838,0.67867,33260599936.0
2005-12-01 16:00:00,0.67863,0.67868,0.67559,0.67567,87520099999.0
2005-12-01 20:00:00,0.67573,0.67803,0.67572,0.67786,74896799995.0
2005-12-02 00:00:00,0.67782,0.67787,0.67689,0.67742,29554400017.0
2005-12-02 04:00:00,0.67751,0.6777,0.67698,0.67748,25639399984.0
2005-12-02 08:00:00,0.67745,0.67782,0.67693,0.67739,31775100013.0
2005-12-02 12:00:00,0.67735,0.67786,0.67564,0.67564,33219500045.0
2005-12-02 16:00:00,0.67559,0.67659,0.67494,0.67529,85971199950.0
2005-12-02 20:00:00,0.67539,0.67614,0.67505,0.676,73089499997.0
2005-12-05 00:00:00,0.67497,0.67648,0.67483,0.67555,34950799934.0
2005-12-05 04:00:00,0.67566,0.67619,0.67531,0.67588,27311100011.0
2005-12-05 08:00:00,0.67584,0.67665,0.67543,0.67591,32066899981.0
2005-12-05 12:00:00,0.67585,0.67735,0.6757,0.67619,33422099972.0
2005-12-05 16:00:00,0.67619,0.67786,0.67585,0.67742,85527899962.0
2005-12-05 20:00:00,0.6775,0.67754,0.67624,0.67655,75039600080.0
2005-12-06 00:00:00,0.67652,0.67715,0.67573,0.67666,30259499997.0
2005-12-06 04:00:00,0.67675,0.67681,0.67634,0.67666,28228899987.0
2005-12-06 08:00:00,0.67667,0.67791,0.67504,0.67766,31721199997.0
2005-12-06 12:00:00,0.67761,0.67963,0.67761,0.67931,33416900057.0
2005-12-06 16:00:00,0.67933,0.67957,0.67656,0.677,87249800051.0
2005-12-06 20:00:00,0.67707,0.67733,0.67617,0.67647,76036299898.0
2005-12-07 00:00:00,0.67642,0.67738,0.676,0.67686,31061100011.0
2005-12-07 04:00:00,0.67689,0.67726,0.67662,0.67715,26523500014.0
2005-12-07 08:00:00,0.6771,0.67775,0.67673,0.67724,33100500005.0
2005-12-07 12:00:00,0.67719,0.67756,0.67566,0.6767,32267099972.0
2005-12-07 16:00:00,0.67671,0.67711,0.67514,0.67527,85755799973.0
2005-12-07 20:00:00,0.67534,0.67579,0.6751,0.6754,74461599980.0
2005-12-08 00:00:00,0.67537,0.67613,0.67424,0.67431,31773499974.0
2005-12-08 04:00:00,0.67441,0.67566,0.67423,0.67545,26277999952.0
2005-12-08 08:00:00,0.67539,0.67681,0.67442,0.67473,30674900057.0
2005-12-08 12:00:00,0.67465,0.67507,0.67434,0.67473,33296499956.0
2005-12-08 16:00:00,0.67472,0.67609,0.67458,0.6749,85661100013.0
2005-12-08 20:00:00,0.67497,0.67504,0.67324,0.67405,72646699961.0
2005-12-09 00:00:00,0.67402,0.67433,0.67341,0.67372,30631900017.0
2005-12-09 04:00:00,0.67376,0.67429,0.67351,0.67399,25805300004.0
2005-12-09 08:00:00,0.67388,0.67439,0.67318,0.67366,33792500024.0
2005-12-09 12:00:00,0.6736,0.67434,0.67263,0.67287,33655699960.0
2005-12-09 16:00:00,0.67289,0.6741,0.67242,0.67349,84904700035.0
2005-12-09 20:00:00,0.67353,0.67393,0.67259,0.67305,74340199953.0
2005-12-12 00:00:00,0.67245,0.67342,0.67239,0.67302,31753999951.0
2005-12-12 04:00:00,0.67299,0.67339,0.67217,0.67262,30229599957.0
2005-12-12 08:00:00,0.67256,0.67391,0.672,0.67282,33014999952.0
2005-12-12 12:00:00,0.67277,0.6751,0.67269,0.67415,32575100100.0
2005-12-12 16:00:00,0.67414,0.67511,0.67362,0.674,83510099983.0
2005-12-12 20:00:00,0.6741,0.67414,0.67251,0.67284,72225499973.0
2005-12-13 00:00:00,0.67282,0.67345,0.67239,0.673,31135000024.0
2005-12-13 04:00:00,0.67301,0.67419,0.67301,0.67388,27192199979.0
2005-12-13 08:00:00,0.6738,0.67443,0.6728,0.67397,33727499982.0
2005-12-13 12:00:00,0.67392,0.67453,0.67348,0.67363,31501499940.0
2005-12-13 16:00:00,0.67357,0.67599,0.67325,0.67497,84484899919.0
2005-12-13 20:00:00,0.67504,0.67612,0.67407,0.6745,73410999996.0
2005-12-14 00:00:00,0.67447,0.67665,0.67378,0.67623,31332499985.0
2005-12-14 04:00:00,0.67632,0.67792,0.676,0.67665,32433299982.0
2005-12-14 08:00:00,0.67665,0.67865,0.67612,0.67865,32854099990.0
2005-12-14 12:00:00,0.67864,0.67917,0.6777,0.6787,33322699990.0
2005-12-14 16:00:00,0.67872,0.67898,0.67766,0.67783,85355599963.0
2005-12-14 20:00:00,0.67785,0.67789,0.67636,0.6767,73928399988.0
2005-12-15 00:00:00,0.67667,0.67736,0.67565,0.67716,32047100004.0
2005-12-15 04:00:00,0.67724,0.6773,0.67553,0.67645,30176399971.0
2005-12-15 08:00:00,0.67639,0.67898,0.67612,0.67844,33334999902.0
2005-12-15 12:00:00,0.67835,0.67852,0.67635,0.67723,33185900014.0
2005-12-15 16:00:00,0.67715,0.67842,0.6767,0.67792,85011999989.0
2005-12-15 20:00:00,0.678,0.67862,0.67745,0.6785,72843800000.0
2005-12-16 00:00:00,0.67847,0.67852,0.67677,0.6771,32201799966.0
2005-12-16 04:00:00,0.67716,0.678,0.67698,0.67777,28138400035.0
2005-12-16 08:00:00,0.6777,0.67834,0.67705,0.67727,33649900005.0
2005-12-16 12:00:00,0.67722,0.67785,0.6768,0.67712,33024100012.0
2005-12-16 16:00:00,0.67715,0.67798,0.67665,0.67757,84243999943.0
2005-12-16 20:00:00,0.67763,0.67823,0.67702,0.67735,73940999929.0
2005-12-19 00:00:00,0.67935,0.67966,0.67748,0.67788,31326199956.0
2005-12-19 04:00:00,0.67794,0.67862,0.67785,0.67827,28648700034.0
2005-12-19 08:00:00,0.67823,0.6805,0.67745,0.68043,32498299981.0
2005-12-19 12:00:00,0.68035,0.68059,0.67914,0.67955,32695099955.0
2005-12-19 16:00:00,0.67953,0.68129,0.67927,0.68066,84133300007.0
2005-12-19 20:00:00,0.68074,0.68161,0.68042,0.68093,72711100025.0
2005-12-20 00:00:00,0.68092,0.68156,0.68019,0.68105,31163900007.0
2005-12-20 04:00:00,0.68106,0.68123,0.68032,0.68065,25989499983.0
2005-12-20 08:00:00,0.68055,0.68076,0.67907,0.68002,33198000044.0
2005-12-20 12:00:00,0.67995,0.68003,0.67683,0.67695,36322699992.0
2005-12-20 16:00:00,0.67696,0.67742,0.67474,0.67604,86900499968.0
2005-12-20 20:00:00,0.67606,0.67684,0.67524,0.67565,73749100003.0
2005-12-21 00:00:00,0.67562,0.67641,0.67509,0.67533,28917200020.0
2005-12-21 04:00:00,0.6754,0.67618,0.67533,0.67541,25222299973.0
2005-12-21 08:00:00,0.6754,0.67859,0.67538,0.67858,30711099988.0
2005-12-21 12:00:00,0.67851,0.67921,0.67771,0.67782,32506800039.0
2005-12-21 16:00:00,0.67782,0.67942,0.67708,0.6782,85561999928.0
2005-12-21 20:00:00,0.6783,0.67907,0.67781,0.6781,74711700039.0
2005-12-22 00:00:00,0.67807,0.67859,0.6776,0.67817,29866399986.0
2005-12-22 04:00:00,0.67827,0.67855,0.6777,0.67803,25595900050.0
2005-12-22 08:00:00,0.678,0.68133,0.67765,0.68133,32242599988.0
2005-12-22 12:00:00,0.68128,0.68133,0.68022,0.68105,34340599982.0
2005-12-22 16:00:00,0.6811,0.68376,0.68063,0.68262,86140000053.0
2005-12-22 20:00:00,0.68268,0.68381,0.68245,0.68298,75169799831.0
2005-12-23 00:00:00,0.68297,0.68356,0.68239,0.68256,29955600056.0
2005-12-23 04:00:00,0.68261,0.68302,0.68224,0.68252,23801299983.0
2005-12-23 08:00:00,0.6825,0.68366,0.68221,0.68334,30126499933.0
2005-12-23 12:00:00,0.6833,0.68398,0.68231,0.68338,33014199958.0
2005-12-23 16:00:00,0.68328,0.68535,0.68311,0.68419,83916600005.0
2005-12-23 20:00:00,0.68431,0.68465,0.68342,0.6844,73733400044.0
2005-12-26 00:00:00,0.68495,0.68527,0.68316,0.68376,39361199952.0
2005-12-26 04:00:00,0.68382,0.68414,0.6818,0.68356,38111999965.0
2005-12-26 08:00:00,0.68328,0.68435,0.68228,0.68307,39183899984.0
2005-12-26 12:00:00,0.68263,0.68577,0.6826,0.68397,39217199973.0
2005-12-26 16:00:00,0.68398,0.68445,0.68293,0.68422,86296800006.0
2005-12-26 20:00:00,0.6839,0.68451,0.68285,0.68336,75547999932.0
2005-12-27 00:00:00,0.68334,0.68432,0.68269,0.68382,35648400008.0
2005-12-27 04:00:00,0.68387,0.68422,0.68342,0.6837,25122500012.0
2005-12-27 08:00:00,0.68365,0.68428,0.68309,0.68378,30560199958.0
2005-12-27 12:00:00,0.68371,0.68399,0.6824,0.68325,31036499930.0
2005-12-27 16:00:00,0.68328,0.68499,0.68304,0.68492,82658799983.0
2005-12-27 20:00:00,0.68498,0.68527,0.6842,0.68455,73417699990.0
2005-12-28 00:00:00,0.68452,0.68544,0.68422,0.68463,30387899942.0
2005-12-28 04:00:00,0.68469,0.6857,0.68453,0.68518,24758199986.0
2005-12-28 08:00:00,0.68515,0.68639,0.68463,0.68534,33422700015.0
2005-12-28 12:00:00,0.68531,0.68759,0.68479,0.68748,32735600024.0
2005-12-28 16:00:00,0.68748,0.6905,0.6872,0.68922,87086500088.0
2005-12-28 20:00:00,0.68927,0.68985,0.68863,0.68905,75210099985.0
2005-12-29 00:00:00,0.68902,0.68924,0.68825,0.68834,28915599955.0
2005-12-29 04:00:00,0.68842,0.68864,0.68776,0.68792,25424599972.0
2005-12-29 08:00:00,0.68784,0.68975,0.68765,0.68962,31825099963.0
2005-12-29 12:00:00,0.68955,0.68961,0.68725,0.68748,31957600003.0
2005-12-29 16:00:00,0.68754,0.68794,0.68554,0.68717,84307300011.0
2005-12-29 20:00:00,0.68725,0.68735,0.68593,0.68627,71797899964.0
2005-12-30 00:00:00,0.68622,0.68724,0.68555,0.68714,32188600018.0
2005-12-30 04:00:00,0.68726,0.68821,0.68702,0.6873,31718100056.0
2005-12-30 08:00:00,0.68724,0.68757,0.68542,0.68593,32478599992.0
2005-12-30 12:00:00,0.68587,0.68795,0.68506,0.68562,33313999952.0
2005-12-30 16:00:00,0.6856,0.68896,0.68441,0.68823,86004600009.0
2005-12-30 20:00:00,0.68829,0.68829,0.6869,0.68745,74844299917.0
2006-01-02 00:00:00,0.68713,0.68724,0.68691,0.68708,33875999937.0
2006-01-02 04:00:00,0.68711,0.68725,0.68701,0.68718,35747299972.0
2006-01-02 08:00:00,0.68717,0.68725,0.68699,0.68709,33276099985.0
2006-01-02 12:00:00,0.68704,0.68725,0.687,0.68703,34033599998.0
2006-01-02 16:00:00,0.68715,0.68726,0.686,0.68705,86796400009.0
2006-01-02 20:00:00,0.6871,0.68728,0.68681,0.6871,74708200011.0
2006-01-03 00:00:00,0.68712,0.68775,0.68657,0.6876,33524600020.0
2006-01-03 04:00:00,0.68771,0.68789,0.68566,0.68745,31826399993.0
2006-01-03 08:00:00,0.6874,0.68783,0.68518,0.68607,34388599976.0
2006-01-03 12:00:00,0.68607,0.68794,0.68594,0.68731,33514699964.0
2006-01-03 16:00:00,0.68734,0.68954,0.68695,0.6875,86081900060.0
2006-01-03 20:00:00,0.6876,0.68891,0.68723,0.68805,73411300023.0
2006-01-04 00:00:00,0.68802,0.68904,0.68748,0.68896,32635699963.0
2006-01-04 04:00:00,0.68907,0.68942,0.68839,0.68905,27834700031.0
2006-01-04 08:00:00,0.68901,0.68928,0.687,0.68747,34203799959.0
2006-01-04 12:00:00,0.68743,0.68876,0.6866,0.68834,35840299968.0
2006-01-04 16:00:00,0.68831,0.68896,0.68621,0.68862,86388900017.0
2006-01-04 20:00:00,0.68873,0.6898,0.68873,0.68898,73206699947.0
2006-01-05 00:00:00,0.68897,0.68964,0.68826,0.68883,30692000074.0
2006-01-05 04:00:00,0.6889,0.68973,0.68833,0.68934,26699200025.0
2006-01-05 08:00:00,0.6893,0.69081,0.68813,0.68912,31955599952.0
2006-01-05 12:00:00,0.6891,0.69077,0.6885,0.68907,34714900074.0
2006-01-05 16:00:00,0.6891,0.68973,0.68756,0.68833,84439599967.0
2006-01-05 20:00:00,0.68839,0.68986,0.68821,0.68955,75834899974.0
2006-01-06 00:00:00,0.68952,0.69014,0.68906,0.68914,28486899976.0
2006-01-06 04:00:00,0.68923,0.68948,0.68904,0.68919,23784100014.0
2006-01-06 08:00:00,0.68914,0.69031,0.68815,0.68827,32344799964.0
2006-01-06 12:00:00,0.6882,0.69017,0.68805,0.68927,33960100028.0
2006-01-06 16:00:00,0.68935,0.6895,0.68541,0.68594,86727699914.0
2006-01-06 20:00:00,0.68605,0.68673,0.68583,0.68611,75312599917.0
2006-01-09 00:00:00,0.68659,0.68687,0.68538,0.68605,34747199902.0
2006-01-09 04:00:00,0.68611,0.68625,0.68503,0.68523,27829100001.0
2006-01-09 08:00:00,0.68521,0.68568,0.68361,0.68377,33900799984.0
2006-01-09 12:00:00,0.68371,0.68424,0.68325,0.68397,34122600009.0
2006-01-09 16:00:00,0.68396,0.68471,0.68302,0.68327,85269699893.0
2006-01-09 20:00:00,0.68334,0.68489,0.68332,0.68455,72434399889.0
2006-01-10 00:00:00,0.68452,0.68475,0.68315,0.68348,30782900057.0
2006-01-10 04:00:00,0.68356,0.68369,0.68255,0.68285,27797099993.0
2006-01-10 08:00:00,0.6828,0.68408,0.68267,0.68351,34000799981.0
2006-01-10 12:00:00,0.68336,0.68453,0.68247,0.683,37231699908.0
2006-01-10 16:00:00,0.68305,0.6843,0.68254,0.68379,85548100020.0
2006-01-10 20:00:00,0.68384,0.68411,0.68318,0.68348,74868099990.0
2006-01-11 00:00:00,0.68347,0.68469,0.68291,0.68443,31917300055.0
2006-01-11 04:00:00,0.68453,0.68479,0.68422,0.68463,27320400012.0
2006-01-11 08:00:00,0.68458,0.68666,0.68409,0.68638,31969599978.0
2006-01-11 12:00:00,0.68631,0.68839,0.68629,0.68825,33591799970.0
2006-01-11 16:00:00,0.68823,0.68849,0.68691,0.68704,87412999950.0
2006-01-11 20:00:00,0.68709,0.68765,0.68686,0.68715,74607299942.0
2006-01-12 00:00:00,0.68712,0.68777,0.68638,0.68753,29650000029.0
2006-01-12 04:00:00,0.68757,0.68791,0.6868,0.68735,24985599963.0
2006-01-12 08:00:00,0.6873,0.68783,0.68581,0.68592,34499599926.0
2006-01-12 12:00:00,0.6859,0.68668,0.68385,0.68393,35206499997.0
2006-01-12 16:00:00,0.68383,0.68395,0.68214,0.68302,87146299964.0
2006-01-12 20:00:00,0.6831,0.68416,0.68295,0.68355,73456299980.0
2006-01-13 00:00:00,0.68352,0.6842,0.68309,0.68366,30834799955.0
2006-01-13 04:00:00,0.68365,0.6843,0.6835,0.68424,26159799916.0
2006-01-13 08:00:00,0.68418,0.68434,0.68178,0.68248,33952099966.0
2006-01-13 12:00:00,0.68242,0.68293,0.68109,0.68148,34882699992.0
2006-01-13 16:00:00,0.68143,0.68355,0.68093,0.683,86792799903.0
2006-01-13 20:00:00,0.68311,0.68327,0.68247,0.6831,72993999941.0
2006-01-16 00:00:00,0.68331,0.68435,0.68285,0.68318,34164700016.0
2006-01-16 04:00:00,0.68325,0.68426,0.68307,0.68387,27337999959.0
2006-01-16 08:00:00,0.68397,0.68528,0.68347,0.68512,33067100016.0
2006-01-16 12:00:00,0.68504,0.68625,0.68494,0.68531,32871599995.0
2006-01-16 16:00:00,0.68532,0.68625,0.68525,0.68557,83814099928.0
2006-01-16 20:00:00,0.68563,0.68596,0.68489,0.6854,72728099949.0
2006-01-17 00:00:00,0.68537,0.68593,0.68437,0.6851,30973800019.0
2006-01-17 04:00:00,0.6852,0.68613,0.68504,0.68598,29189399986.0
2006-01-17 08:00:00,0.68595,0.68766,0.68547,0.68737,32318099987.0
2006-01-17 12:00:00,0.68729,0.68745,0.68495,0.68534,34134899963.0
2006-01-17 16:00:00,0.68536,0.68581,0.68391,0.6849,87165200074.0
2006-01-17 20:00:00,0.68498,0.68551,0.6843,0.68471,76040599888.0
2006-01-18 00:00:00,0.68467,0.68525,0.6842,0.68518,29615099943.0
2006-01-18 04:00:00,0.68527,0.68585,0.68524,0.68535,26904699971.0
2006-01-18 08:00:00,0.68529,0.68675,0.68518,0.68577,34535599942.0
2006-01-18 12:00:00,0.68562,0.68651,0.6854,0.68645,35169100027.0
2006-01-18 16:00:00,0.68642,0.68753,0.68529,0.68607,87146200008.0
2006-01-18 20:00:00,0.68613,0.68718,0.68604,0.6866,72976299962.0
2006-01-19 00:00:00,0.68657,0.68731,0.68632,0.68656,28017499983.0
2006-01-19 04:00:00,0.68667,0.6868,0.68617,0.6866,25008199959.0
2006-01-19 08:00:00,0.68655,0.68859,0.68649,0.688,35508699943.0
2006-01-19 12:00:00,0.68794,0.68849,0.68628,0.68628,33477199968.0
2006-01-19 16:00:00,0.68626,0.68816,0.68617,0.6876,86273599943.0
2006-01-19 20:00:00,0.68766,0.68771,0.68674,0.68725,75559799990.0
2006-01-20 00:00:00,0.68722,0.68824,0.6871,0.68783,30038499982.0
2006-01-20 04:00:00,0.68782,0.68793,0.68737,0.68758,26523100019.0
2006-01-20 08:00:00,0.68754,0.68788,0.686,0.68715,34205699979.0
2006-01-20 12:00:00,0.6871,0.68715,0.68492,0.68522,34909499981.0
2006-01-20 16:00:00,0.68524,0.68606,0.68429,0.6855,87443499916.0
2006-01-20 20:00:00,0.68559,0.68578,0.6846,0.6851,74780499993.0
2006-01-23 00:00:00,0.68533,0.68851,0.68459,0.68703,43826999974.0
2006-01-23 04:00:00,0.68685,0.68798,0.68537,0.68743,37119100007.0
2006-01-23 08:00:00,0.68739,0.68878,0.68705,0.68871,34184999985.0
2006-01-23 12:00:00,0.68858,0.68911,0.68744,0.68753,33607199984.0
2006-01-23 16:00:00,0.68754,0.6885,0.68747,0.68811,84867799980.0
2006-01-23 20:00:00,0.68817,0.6888,0.68759,0.6883,77581999993.0
2006-01-24 00:00:00,0.68827,0.68874,0.68746,0.68803,32088599987.0
2006-01-24 04:00:00,0.68814,0.68867,0.68795,0.6886,26766099974.0
2006-01-24 08:00:00,0.68855,0.68914,0.68759,0.68823,35245299978.0
2006-01-24 12:00:00,0.68818,0.68841,0.68647,0.68672,33421099988.0
2006-01-24 16:00:00,0.68674,0.68786,0.6866,0.68707,82382499933.0
2006-01-24 20:00:00,0.68716,0.68812,0.68664,0.6879,73768699956.0
2006-01-25 00:00:00,0.68787,0.68817,0.68699,0.68801,31424000034.0
2006-01-25 04:00:00,0.68805,0.6883,0.68746,0.68793,29602499970.0
2006-01-25 08:00:00,0.68796,0.68886,0.6869,0.68709,34191800081.0
2006-01-25 12:00:00,0.68704,0.68752,0.68585,0.68593,33603400051.0
2006-01-25 16:00:00,0.68599,0.68643,0.6851,0.68617,87528499965.0
2006-01-25 20:00:00,0.68623,0.68686,0.68574,0.686,74744200035.0
2006-01-26 00:00:00,0.68597,0.68673,0.68549,0.68623,30113399978.0
2006-01-26 04:00:00,0.68627,0.68642,0.68589,0.68608,26430400027.0
2006-01-26 08:00:00,0.68605,0.68663,0.68508,0.68553,34062899947.0
2006-01-26 12:00:00,0.6855,0.68633,0.68515,0.68554,33428000047.0
2006-01-26 16:00:00,0.68556,0.68596,0.68479,0.68536,86161600030.0
2006-01-26 20:00:00,0.68546,0.6862,0.68501,0.68575,75467800022.0
2006-01-27 00:00:00,0.68572,0.68653,0.68523,0.68528,30166599947.0
2006-01-27 04:00:00,0.68533,0.68627,0.68503,0.68595,30089799955.0
2006-01-27 08:00:00,0.68592,0.68671,0.68501,0.6857,34292699998.0
2006-01-27 12:00:00,0.68568,0.68607,0.68372,0.68405,35139400058.0
2006-01-27 16:00:00,0.68403,0.685,0.6833,0.68382,86840099930.0
2006-01-27 20:00:00,0.6839,0.68476,0.68367,0.68414,74072300016.0
2006-01-30 00:00:00,0.68405,0.68452,0.68318,0.68368,29526200064.0
2006-01-30 04:00:00,0.68372,0.68463,0.68332,0.68437,27609099994.0
2006-01-30 08:00:00,0.6843,0.68562,0.68413,0.68508,34362500050.0
2006-01-30 12:00:00,0.68498,0.6851,0.68316,0.68368,34841199988.0
2006-01-30 16:00:00,0.68366,0.68387,0.68291,0.68365,84620399900.0
2006-01-30 20:00:00,0.68371,0.6843,0.68308,0.6834,74984199934.0
2006-01-31 00:00:00,0.68337,0.68405,0.68315,0.68379,28154500018.0
2006-01-31 04:00:00,0.68387,0.68404,0.68341,0.68354,26315600005.0
2006-01-31 08:00:00,0.68344,0.68396,0.68183,0.68232,33319799956.0
2006-01-31 12:00:00,0.68227,0.68488,0.68186,0.68353,35906099994.0
2006-01-31 16:00:00,0.68355,0.68412,0.68149,0.68238,84305500044.0
2006-01-31 20:00:00,0.68246,0.68353,0.68151,0.6829,74874099899.0
2006-02-01 00:00:00,0.68287,0.6832,0.68233,0.68279,30896299966.0
2006-02-01 04:00:00,0.68287,0.68329,0.68254,0.6827,26349399961.0
2006-02-01 08:00:00,0.68265,0.6832,0.68148,0.68163,34505600050.0
2006-02-01 12:00:00,0.68157,0.68219,0.68023,0.68109,35440499977.0
2006-02-01 16:00:00,0.68108,0.68114,0.67896,0.6798,83650499995.0
2006-02-01 20:00:00,0.67985,0.68015,0.67917,0.6798,75307599963.0
2006-02-02 00:00:00,0.67977,0.68014,0.67873,0.67986,31307099977.0
2006-02-02 04:00:00,0.67986,0.68013,0.6791,0.6795,27482800015.0
2006-02-02 08:00:00,0.67942,0.68018,0.67911,0.6801,33589999961.0
2006-02-02 12:00:00,0.68003,0.68047,0.67842,0.67877,35566299921.0
2006-02-02 16:00:00,0.67878,0.67992,0.6786,0.67967,88059700052.0
2006-02-02 20:00:00,0.67973,0.6798,0.67865,0.67893,73649699985.0
2006-02-03 00:00:00,0.67892,0.68006,0.67862,0.67952,30871699994.0
2006-02-03 04:00:00,0.67953,0.67965,0.67917,0.67927,25249799994.0
2006-02-03 08:00:00,0.67922,0.67985,0.679,0.67985,31890800002.0
2006-02-03 12:00:00,0.67979,0.68004,0.6784,0.67902,34016400011.0
2006-02-03 16:00:00,0.67913,0.68227,0.6787,0.6817,86425000014.0
2006-02-03 20:00:00,0.68177,0.68238,0.68167,0.68195,74267999926.0
2006-02-06 00:00:00,0.68237,0.68294,0.68193,0.68238,30691800000.0
2006-02-06 04:00:00,0.68245,0.68273,0.68215,0.6827,26479899980.0
2006-02-06 08:00:00,0.68265,0.68349,0.68244,0.68271,33701800003.0
2006-02-06 12:00:00,0.68265,0.68364,0.68257,0.68357,33712000000.0
2006-02-06 16:00:00,0.6835,0.68545,0.68333,0.68522,86195200027.0
2006-02-06 20:00:00,0.68526,0.68534,0.68406,0.68455,73605399870.0
2006-02-07 00:00:00,0.68452,0.685,0.68368,0.68433,30134599973.0
2006-02-07 04:00:00,0.6844,0.68468,0.68405,0.68468,27351100001.0
2006-02-07 08:00:00,0.68463,0.68616,0.68441,0.68558,33646299994.0
2006-02-07 12:00:00,0.68551,0.68624,0.68499,0.68608,37641599973.0
2006-02-07 16:00:00,0.68613,0.6867,0.68551,0.68597,86256899896.0
2006-02-07 20:00:00,0.68601,0.68691,0.68543,0.68664,72999800018.0
2006-02-08 00:00:00,0.68662,0.68685,0.68575,0.68622,29684400006.0
2006-02-08 04:00:00,0.68629,0.68634,0.68546,0.68613,26441699970.0
2006-02-08 08:00:00,0.6861,0.68769,0.68591,0.68711,33833199970.0
2006-02-08 12:00:00,0.68708,0.68732,0.68569,0.6861,34202900009.0
2006-02-08 16:00:00,0.68608,0.6867,0.68538,0.68627,86687499994.0
2006-02-08 20:00:00,0.68634,0.68676,0.6858,0.68675,73674099992.0
2006-02-09 00:00:00,0.68672,0.68739,0.68615,0.68634,30148299953.0
2006-02-09 04:00:00,0.68638,0.68701,0.68617,0.68656,28068200011.0
2006-02-09 08:00:00,0.68649,0.68853,0.68647,0.68828,33852699991.0
2006-02-09 12:00:00,0.68824,0.68839,0.68739,0.68771,35463200027.0
2006-02-09 16:00:00,0.68769,0.68836,0.68664,0.68742,87510699951.0
2006-02-09 20:00:00,0.68755,0.68827,0.68686,0.68775,74183700032.0
2006-02-10 00:00:00,0.68772,0.68817,0.68658,0.68698,30690900018.0
2006-02-10 04:00:00,0.68707,0.68724,0.68583,0.6864,29026499969.0
2006-02-10 08:00:00,0.68628,0.68672,0.68553,0.68637,35728800008.0
2006-02-10 12:00:00,0.68632,0.68651,0.68355,0.68389,34489700043.0
2006-02-10 16:00:00,0.68379,0.68462,0.68208,0.68255,85905599937.0
2006-02-10 20:00:00,0.68261,0.68261,0.68165,0.68225,76176199944.0
2006-02-13 00:00:00,0.68222,0.68256,0.67428,0.68233,28447600014.0
2006-02-13 04:00:00,0.68242,0.68296,0.68205,0.68242,26474400013.0
2006-02-13 08:00:00,0.68235,0.68392,0.68235,0.68373,33889599990.0
2006-02-13 12:00:00,0.68364,0.68423,0.68303,0.68322,33125000022.0
2006-02-13 16:00:00,0.68318,0.68369,0.68242,0.68279,86827300020.0
2006-02-13 20:00:00,0.68285,0.68346,0.68258,0.6832,72949299889.0
2006-02-14 00:00:00,0.68317,0.68357,0.68282,0.68293,29922500035.0
2006-02-14 04:00:00,0.68302,0.6836,0.68293,0.68347,26546199981.0
2006-02-14 08:00:00,0.68342,0.68551,0.68308,0.68538,34840199969.0
2006-02-14 12:00:00,0.6853,0.68604,0.68494,0.68558,33832699954.0
2006-02-14 16:00:00,0.68563,0.68692,0.68557,0.686,83940499918.0
2006-02-14 20:00:00,0.68611,0.6864,0.68575,0.68606,73851300041.0
2006-02-15 00:00:00,0.68602,0.68681,0.68581,0.68654,29499499972.0
2006-02-15 04:00:00,0.68657,0.68684,0.68635,0.68657,27165499993.0
2006-02-15 08:00:00,0.68655,0.68701,0.68621,0.68628,32022099976.0
2006-02-15 12:00:00,0.68625,0.68709,0.68306,0.6831,32750899987.0
2006-02-15 16:00:00,0.68318,0.68356,0.68212,0.68287,87409599994.0
2006-02-15 20:00:00,0.68296,0.68325,0.68241,0.68285,73845499974.0
2006-02-16 00:00:00,0.68282,0.68323,0.68247,0.68257,28276199985.0
2006-02-16 04:00:00,0.68261,0.68329,0.68249,0.68305,24253100029.0
2006-02-16 08:00:00,0.683,0.68553,0.68277,0.68549,32866600017.0
2006-02-16 12:00:00,0.68547,0.68554,0.68351,0.68454,33212700070.0
2006-02-16 16:00:00,0.68455,0.68508,0.68412,0.68446,84115899910.0
2006-02-16 20:00:00,0.68451,0.68485,0.68328,0.68435,75115499901.0
2006-02-17 00:00:00,0.68432,0.68487,0.68365,0.68437,31264899915.0
2006-02-17 04:00:00,0.68442,0.68495,0.68414,0.68464,26107500052.0
2006-02-17 08:00:00,0.6846,0.68479,0.6839,0.68434,33912499928.0
2006-02-17 12:00:00,0.68426,0.68449,0.68328,0.68387,33127700000.0
2006-02-17 16:00:00,0.68388,0.68547,0.6833,0.68467,87937899991.0
2006-02-17 20:00:00,0.68478,0.68551,0.68426,0.68508,73691699982.0
2006-02-20 00:00:00,0.68477,0.6856,0.68417,0.68493,30414399949.0
2006-02-20 04:00:00,0.685,0.68608,0.68485,0.68584,26459100000.0
2006-02-20 08:00:00,0.68579,0.68612,0.68476,0.68492,31675999972.0
2006-02-20 12:00:00,0.68485,0.68524,0.68422,0.6849,30806200027.0
2006-02-20 16:00:00,0.68493,0.68508,0.684,0.68427,81249899990.0
2006-02-20 20:00:00,0.68435,0.68473,0.68399,0.68435,73418399966.0
2006-02-21 00:00:00,0.68432,0.68476,0.68368,0.68404,27407900008.0
2006-02-21 04:00:00,0.68411,0.68425,0.68377,0.68408,26961199983.0
2006-02-21 08:00:00,0.68404,0.6842,0.68308,0.68352,32162000007.0
2006-02-21 12:00:00,0.68345,0.68358,0.68125,0.68179,34214500066.0
2006-02-21 16:00:00,0.6818,0.68295,0.68162,0.68267,87028099970.0
2006-02-21 20:00:00,0.68273,0.68282,0.68174,0.68215,74223200053.0
2006-02-22 00:00:00,0.68212,0.68278,0.68168,0.68263,29964799969.0
2006-02-22 04:00:00,0.68268,0.683,0.68261,0.68285,26675899913.0
2006-02-22 08:00:00,0.6828,0.68313,0.68153,0.68242,31426999964.0
2006-02-22 12:00:00,0.68237,0.68319,0.68202,0.68268,33701699983.0
2006-02-22 16:00:00,0.68266,0.68342,0.68234,0.68322,83117999978.0
2006-02-22 20:00:00,0.68328,0.68334,0.68234,0.68305,74566099959.0
2006-02-23 00:00:00,0.68302,0.68349,0.6826,0.68306,29144500013.0
2006-02-23 04:00:00,0.68308,0.68315,0.68252,0.68274,27243900017.0
2006-02-23 08:00:00,0.68265,0.68286,0.68105,0.68187,35207399980.0
2006-02-23 12:00:00,0.68179,0.68231,0.68105,0.68153,34254700005.0
2006-02-23 16:00:00,0.68151,0.68174,0.6799,0.68008,89198699983.0
2006-02-23 20:00:00,0.68013,0.68065,0.67997,0.68035,74590599920.0
2006-02-24 00:00:00,0.68032,0.68069,0.6798,0.68015,29815799986.0
2006-02-24 04:00:00,0.68025,0.68051,0.68012,0.68025,23880800010.0
2006-02-24 08:00:00,0.6802,0.68072,0.67954,0.68009,32298200025.0
2006-02-24 12:00:00,0.68003,0.68058,0.67976,0.68031,31506199998.0
2006-02-24 16:00:00,0.68037,0.68127,0.67992,0.6811,87838199988.0
2006-02-24 20:00:00,0.6812,0.68127,0.67994,0.68025,73995799995.0
2006-02-27 00:00:00,0.68069,0.68089,0.67945,0.67987,30699199913.0
2006-02-27 04:00:00,0.67996,0.68058,0.67981,0.68051,24362700004.0
2006-02-27 08:00:00,0.68045,0.68163,0.67987,0.68125,33325800001.0
2006-02-27 12:00:00,0.68122,0.68184,0.68076,0.68083,34426500000.0
2006-02-27 16:00:00,0.68078,0.68165,0.68044,0.68137,83452400059.0
2006-02-27 20:00:00,0.68146,0.6817,0.68031,0.68065,74562000023.0
2006-02-28 00:00:00,0.68062,0.68118,0.6803,0.68094,29093300021.0
2006-02-28 04:00:00,0.68095,0.68143,0.68078,0.68115,29289199997.0
2006-02-28 08:00:00,0.68109,0.68203,0.68109,0.68135,31847700042.0
2006-02-28 12:00:00,0.68124,0.68132,0.67914,0.67933,33308200009.0
2006-02-28 16:00:00,0.67936,0.68093,0.67926,0.67988,85892899935.0
2006-02-28 20:00:00,0.67993,0.68005,0.67914,0.67975,73965599945.0
2006-03-01 00:00:00,0.67972,0.68062,0.67955,0.68013,31535699973.0
2006-03-01 04:00:00,0.68019,0.68056,0.68,0.68005,28733500019.0
2006-03-01 08:00:00,0.68001,0.68131,0.67987,0.68009,32299799995.0
2006-03-01 12:00:00,0.68007,0.68076,0.67937,0.68018,34329900022.0
2006-03-01 16:00:00,0.68021,0.68129,0.68014,0.6809,87180299979.0
2006-03-01 20:00:00,0.68095,0.68134,0.68055,0.68105,75126999987.0
2006-03-02 00:00:00,0.68102,0.68136,0.68076,0.6811,28817000020.0
2006-03-02 04:00:00,0.68119,0.68159,0.68107,0.68145,26515800030.0
2006-03-02 08:00:00,0.68138,0.68284,0.6812,0.68261,31454999987.0
2006-03-02 12:00:00,0.6826,0.68464,0.68229,0.68408,34912799987.0
2006-03-02 16:00:00,0.68406,0.68654,0.68373,0.68572,82404999970.0
2006-03-02 20:00:00,0.68578,0.68642,0.68537,0.68627,72736399990.0
2006-03-03 00:00:00,0.68627,0.68684,0.6856,0.68565,31373700014.0
2006-03-03 04:00:00,0.68568,0.68657,0.68562,0.68624,25891999993.0
2006-03-03 08:00:00,0.68618,0.68636,0.68512,0.68558,33387699945.0
2006-03-03 12:00:00,0.68552,0.6861,0.68418,0.68485,32949300014.0
2006-03-03 16:00:00,0.6849,0.68627,0.68443,0.68582,85826800017.0
2006-03-03 20:00:00,0.68588,0.68617,0.68554,0.68595,75479300005.0
2006-03-06 00:00:00,0.68584,0.68727,0.68559,0.68643,30230599974.0
2006-03-06 04:00:00,0.68647,0.68672,0.68573,0.6863,27891700005.0
2006-03-06 08:00:00,0.68624,0.68657,0.68514,0.68567,34880900002.0
2006-03-06 12:00:00,0.68562,0.68627,0.68507,0.68539,34473699999.0
2006-03-06 16:00:00,0.68541,0.68661,0.68516,0.68636,85084099938.0
2006-03-06 20:00:00,0.68641,0.68713,0.68599,0.6863,75278599983.0
2006-03-07 00:00:00,0.68627,0.68687,0.68571,0.68647,30447600001.0
2006-03-07 04:00:00,0.68659,0.68675,0.68473,0.68517,26725000016.0
2006-03-07 08:00:00,0.6851,0.68579,0.68495,0.68575,34801799957.0
2006-03-07 12:00:00,0.6857,0.68634,0.68535,0.68593,33948600018.0
2006-03-07 16:00:00,0.68593,0.68595,0.68409,0.6845,84282600069.0
2006-03-07 20:00:00,0.68458,0.68463,0.6839,0.6845,72529999996.0
2006-03-08 00:00:00,0.68447,0.68501,0.68423,0.6845,30443399951.0
2006-03-08 04:00:00,0.68458,0.68488,0.68406,0.68476,27238099964.0
2006-03-08 08:00:00,0.6847,0.68562,0.68419,0.68559,33857500002.0
2006-03-08 12:00:00,0.68546,0.68621,0.68502,0.68593,35344799980.0
2006-03-08 16:00:00,0.68599,0.68729,0.68559,0.68663,88705800010.0
2006-03-08 20:00:00,0.68667,0.68676,0.68547,0.68575,72793499974.0
2006-03-09 00:00:00,0.68572,0.68725,0.68532,0.68653,30079700023.0
2006-03-09 04:00:00,0.6866,0.68746,0.68638,0.68645,30669799992.0
2006-03-09 08:00:00,0.68642,0.68763,0.68614,0.68656,35054699957.0
2006-03-09 12:00:00,0.68646,0.68675,0.68495,0.6852,31737800013.0
2006-03-09 16:00:00,0.68521,0.68646,0.68507,0.68597,85202199885.0
2006-03-09 20:00:00,0.68603,0.68632,0.68563,0.6861,72110799947.0
2006-03-10 00:00:00,0.68607,0.68639,0.68511,0.6853,31407900043.0
2006-03-10 04:00:00,0.68542,0.68614,0.685,0.68602,25732799972.0
2006-03-10 08:00:00,0.68595,0.68641,0.68517,0.68542,32566599950.0
2006-03-10 12:00:00,0.68535,0.68751,0.68509,0.68747,32960899920.0
2006-03-10 16:00:00,0.6875,0.68913,0.6874,0.68897,88867799961.0
2006-03-10 20:00:00,0.68905,0.69024,0.68905,0.6897,74581699912.0
2006-03-13 00:00:00,0.69009,0.69154,0.68678,0.69129,29504300010.0
2006-03-13 04:00:00,0.69131,0.69215,0.69117,0.69127,27774600000.0
2006-03-13 08:00:00,0.6912,0.6925,0.69089,0.69109,31059899932.0
2006-03-13 12:00:00,0.69101,0.69115,0.69002,0.69047,31318200035.0
2006-03-13 16:00:00,0.69048,0.69077,0.68938,0.68967,84849999878.0
2006-03-13 20:00:00,0.68972,0.69035,0.68933,0.69015,74080699883.0
2006-03-14 00:00:00,0.69012,0.69057,0.68882,0.6895,30949900013.0
2006-03-14 04:00:00,0.68948,0.68981,0.68927,0.68962,27404999995.0
2006-03-14 08:00:00,0.68955,0.69051,0.68934,0.68997,33199199988.0
2006-03-14 12:00:00,0.68987,0.68987,0.68793,0.68837,33239900040.0
2006-03-14 16:00:00,0.6884,0.6889,0.68742,0.68792,85685299962.0
2006-03-14 20:00:00,0.68796,0.68834,0.68738,0.68774,74796499944.0
2006-03-15 00:00:00,0.68772,0.68839,0.68754,0.68813,29277599946.0
2006-03-15 04:00:00,0.6882,0.68843,0.6879,0.68815,26309400012.0
2006-03-15 08:00:00,0.6881,0.68992,0.6881,0.68976,29764299944.0
2006-03-15 12:00:00,0.6897,0.68981,0.68867,0.68896,33300100031.0
2006-03-15 16:00:00,0.68899,0.69028,0.68864,0.69005,87067000016.0
2006-03-15 20:00:00,0.69012,0.69078,0.68963,0.6904,72954600036.0
2006-03-16 00:00:00,0.69037,0.69095,0.68961,0.69012,29956400012.0
2006-03-16 04:00:00,0.69015,0.69067,0.68987,0.69049,28639899965.0
2006-03-16 08:00:00,0.69045,0.69077,0.68953,0.6907,32576400014.0
2006-03-16 12:00:00,0.69065,0.69226,0.69052,0.692,33322899991.0
2006-03-16 16:00:00,0.69202,0.69287,0.69181,0.69275,85876899923.0
2006-03-16 20:00:00,0.69283,0.69318,0.69244,0.693,76078000096.0
2006-03-17 00:00:00,0.69297,0.69339,0.69245,0.69328,30737900054.0
2006-03-17 04:00:00,0.69332,0.69359,0.6927,0.6929,25874599968.0
2006-03-17 08:00:00,0.69287,0.69385,0.69245,0.69355,33982599963.0
2006-03-17 12:00:00,0.69351,0.69443,0.69336,0.69395,33094600000.0
2006-03-17 16:00:00,0.69392,0.69485,0.69291,0.69404,86268099979.0
2006-03-17 20:00:00,0.69408,0.6942,0.69339,0.69368,74267999893.0
2006-03-20 00:00:00,0.69337,0.69424,0.69296,0.69405,30465100000.0
2006-03-20 04:00:00,0.69409,0.69429,0.69317,0.69334,26752000008.0
2006-03-20 08:00:00,0.69335,0.69358,0.69258,0.6932,33984299973.0
2006-03-20 12:00:00,0.69317,0.69397,0.69302,0.69375,34000500036.0
2006-03-20 16:00:00,0.69375,0.69383,0.69244,0.69294,82295400023.0
2006-03-20 20:00:00,0.693,0.69306,0.69215,0.6925,74085099946.0
2006-03-21 00:00:00,0.69247,0.69282,0.69166,0.69226,30897699987.0
2006-03-21 04:00:00,0.69233,0.69273,0.69175,0.69233,27823299991.0
2006-03-21 08:00:00,0.69229,0.69431,0.69158,0.69392,33578599983.0
2006-03-21 12:00:00,0.69385,0.69474,0.6934,0.6934,32301400050.0
2006-03-21 16:00:00,0.69338,0.69364,0.69156,0.692,87143899953.0
2006-03-21 20:00:00,0.69211,0.69228,0.69148,0.69178,71436499944.0
2006-03-22 00:00:00,0.69197,0.69241,0.69159,0.69203,29660599942.0
2006-03-22 04:00:00,0.6921,0.69226,0.69141,0.69162,25617100028.0
2006-03-22 08:00:00,0.69162,0.69226,0.69016,0.69082,31181199933.0
2006-03-22 12:00:00,0.69077,0.69184,0.69061,0.69173,33405699952.0
2006-03-22 16:00:00,0.69178,0.69217,0.6912,0.69146,83508099977.0
2006-03-22 20:00:00,0.69149,0.69163,0.6908,0.69114,73873099949.0
2006-03-23 00:00:00,0.69112,0.69155,0.69072,0.69093,29884500002.0
2006-03-23 04:00:00,0.691,0.69148,0.69081,0.69143,28567500018.0
2006-03-23 08:00:00,0.6914,0.69262,0.6911,0.69184,33352299975.0
2006-03-23 12:00:00,0.69175,0.69241,0.6913,0.6913,33725900017.0
2006-03-23 16:00:00,0.69134,0.69168,0.68963,0.69022,87211399869.0
2006-03-23 20:00:00,0.69028,0.69042,0.6894,0.6899,72422599970.0
2006-03-24 00:00:00,0.68987,0.69049,0.68954,0.6896,29826899991.0
2006-03-24 04:00:00,0.68974,0.68982,0.68925,0.68971,26233800011.0
2006-03-24 08:00:00,0.68969,0.69123,0.68963,0.69078,31123399978.0
2006-03-24 12:00:00,0.69069,0.69086,0.68954,0.68995,31956999940.0
2006-03-24 16:00:00,0.68999,0.6908,0.68887,0.69058,86918099981.0
2006-03-24 20:00:00,0.69064,0.69081,0.6895,0.69065,73370399999.0
2006-03-27 00:00:00,0.69065,0.69078,0.68941,0.6896,28618699929.0
2006-03-27 04:00:00,0.6897,0.68997,0.68938,0.68956,28025399981.0
2006-03-27 08:00:00,0.68951,0.6899,0.68827,0.68852,32911699984.0
2006-03-27 12:00:00,0.68842,0.68882,0.68788,0.68795,30442799998.0
2006-03-27 16:00:00,0.68793,0.68838,0.68734,0.68746,83751299983.0
2006-03-27 20:00:00,0.68752,0.68792,0.687,0.68787,73482499946.0
2006-03-28 00:00:00,0.68782,0.68804,0.68691,0.68751,31299600045.0
2006-03-28 04:00:00,0.6876,0.68785,0.68696,0.68751,26816499947.0
2006-03-28 08:00:00,0.68742,0.69073,0.68742,0.69002,33824499929.0
2006-03-28 12:00:00,0.68994,0.69092,0.68954,0.69021,31806599964.0
2006-03-28 16:00:00,0.69031,0.69048,0.68936,0.68992,86814100008.0
2006-03-28 20:00:00,0.68996,0.69013,0.68712,0.6884,73674300014.0
2006-03-29 00:00:00,0.68837,0.68893,0.68816,0.68842,28859999942.0
2006-03-29 04:00:00,0.68844,0.68895,0.68807,0.68883,25948299998.0
2006-03-29 08:00:00,0.6888,0.69133,0.68819,0.69112,34398899958.0
2006-03-29 12:00:00,0.69106,0.69272,0.69086,0.69265,34887299992.0
2006-03-29 16:00:00,0.69264,0.69353,0.69175,0.69341,86026499985.0
2006-03-29 20:00:00,0.69348,0.69362,0.69287,0.69341,71763599991.0
2006-03-30 00:00:00,0.69337,0.6937,0.69268,0.69314,31162200044.0
2006-03-30 04:00:00,0.69313,0.69375,0.69293,0.69343,27592200031.0
2006-03-30 08:00:00,0.69335,0.69443,0.69284,0.69441,31972400028.0
2006-03-30 12:00:00,0.69438,0.6949,0.69344,0.69443,35222699952.0
2006-03-30 16:00:00,0.69438,0.69574,0.69415,0.69497,86829300037.0
2006-03-30 20:00:00,0.69504,0.69655,0.69502,0.69638,74152199888.0
2006-03-31 00:00:00,0.69632,0.69685,0.6959,0.69663,29913999954.0
2006-03-31 04:00:00,0.6967,0.69681,0.69607,0.6962,24695299965.0
2006-03-31 08:00:00,0.69615,0.69751,0.69592,0.69703,34417699979.0
2006-03-31 12:00:00,0.69695,0.69725,0.69598,0.69676,34312099981.0
2006-03-31 16:00:00,0.6967,0.69827,0.69664,0.69792,84899499942.0
2006-03-31 20:00:00,0.69799,0.69802,0.69678,0.6972,73833999954.0
2006-04-02 20:00:00,0.69708,0.69801,0.697,0.6973,9512099992.0
2006-04-03 00:00:00,0.69728,0.69763,0.69684,0.69687,28016999966.0
2006-04-03 04:00:00,0.69695,0.69723,0.69535,0.69638,27319299987.0
2006-04-03 08:00:00,0.69632,0.69859,0.69631,0.69795,34384600011.0
2006-04-03 12:00:00,0.6979,0.69853,0.69724,0.69799,34527499991.0
2006-04-03 16:00:00,0.6982,0.69875,0.69672,0.69759,84908899952.0
2006-04-03 20:00:00,0.69765,0.69835,0.69683,0.69714,75012400022.0
2006-04-04 00:00:00,0.69712,0.69801,0.69706,0.6976,26211700010.0
2006-04-04 04:00:00,0.69767,0.69903,0.69765,0.69842,29553899985.0
2006-04-04 08:00:00,0.69843,0.69878,0.69632,0.69731,34832100048.0
2006-04-04 12:00:00,0.69725,0.69865,0.69689,0.69811,35114800006.0
2006-04-04 16:00:00,0.69815,0.69848,0.69761,0.69776,83794899935.0
2006-04-04 20:00:00,0.69782,0.6986,0.69763,0.69831,74419100003.0
2006-04-05 00:00:00,0.69827,0.69875,0.69774,0.69825,28811799989.0
2006-04-05 04:00:00,0.69829,0.69835,0.69749,0.69776,27916400006.0
2006-04-05 08:00:00,0.6977,0.69992,0.69639,0.69942,33921699997.0
2006-04-05 12:00:00,0.69935,0.70201,0.69902,0.70135,32988099989.0
2006-04-05 16:00:00,0.70127,0.70185,0.70054,0.70077,83968099951.0
2006-04-05 20:00:00,0.70083,0.70124,0.70025,0.70066,74222299983.0
2006-04-06 00:00:00,0.70062,0.70153,0.70058,0.70087,28911499911.0
2006-04-06 04:00:00,0.70095,0.70109,0.70047,0.70054,27681999979.0
2006-04-06 08:00:00,0.70045,0.7016,0.70037,0.7007,34161599965.0
2006-04-06 12:00:00,0.70064,0.70099,0.69641,0.69707,33937199949.0
2006-04-06 16:00:00,0.69696,0.69824,0.69657,0.69787,83285500029.0
2006-04-06 20:00:00,0.69791,0.69791,0.69705,0.69738,75563699931.0
2006-04-07 00:00:00,0.69737,0.69747,0.6963,0.69673,30088599996.0
2006-04-07 04:00:00,0.69681,0.69688,0.69606,0.69663,27642300018.0
2006-04-07 08:00:00,0.69659,0.69692,0.69536,0.69671,32330799948.0
2006-04-07 12:00:00,0.69675,0.69739,0.69515,0.6962,34577599990.0
2006-04-07 16:00:00,0.69622,0.69637,0.6949,0.69507,87775899972.0
2006-04-07 20:00:00,0.69513,0.6952,0.69335,0.69355,65381299968.0
2006-04-09 20:00:00,0.69417,0.69488,0.69383,0.69445,8105000010.0
2006-04-10 00:00:00,0.69442,0.69468,0.69387,0.69397,26091599983.0
2006-04-10 04:00:00,0.69402,0.69451,0.69389,0.69437,26198000016.0
2006-04-10 08:00:00,0.69428,0.69487,0.69364,0.69387,32239300005.0
2006-04-10 12:00:00,0.69384,0.69437,0.69345,0.69425,35106799927.0
2006-04-10 16:00:00,0.69425,0.69551,0.69395,0.69507,85219300017.0
2006-04-10 20:00:00,0.69513,0.69519,0.69425,0.69472,75196799990.0
2006-04-11 00:00:00,0.69456,0.69497,0.69391,0.69419,27892799990.0
2006-04-11 04:00:00,0.69423,0.69537,0.69407,0.69526,26566999940.0
2006-04-11 08:00:00,0.69523,0.69701,0.69494,0.69511,33143099947.0
2006-04-11 12:00:00,0.69505,0.69535,0.69376,0.69385,32878100029.0
2006-04-11 16:00:00,0.69387,0.6948,0.69364,0.69418,84236099963.0
2006-04-11 20:00:00,0.69423,0.69487,0.69381,0.69415,75242400028.0
2006-04-12 00:00:00,0.69412,0.6948,0.69404,0.69428,29633499984.0
2006-04-12 04:00:00,0.69437,0.69467,0.69397,0.69418,26059600003.0
2006-04-12 08:00:00,0.69415,0.69449,0.6914,0.69166,34412100030.0
2006-04-12 12:00:00,0.69159,0.69229,0.69005,0.69162,34194699917.0
2006-04-12 16:00:00,0.69157,0.6919,0.6911,0.69144,83182899934.0
2006-04-12 20:00:00,0.6915,0.69204,0.6911,0.6914,73222299991.0
2006-04-13 00:00:00,0.69137,0.69188,0.69057,0.6907,28716499945.0
2006-04-13 04:00:00,0.69078,0.69104,0.69026,0.69049,26416300012.0
2006-04-13 08:00:00,0.69044,0.69145,0.69005,0.69076,32219699916.0
2006-04-13 12:00:00,0.69071,0.69097,0.68902,0.69012,33677699959.0
2006-04-13 16:00:00,0.69015,0.69115,0.68975,0.69082,80362300013.0
2006-04-13 20:00:00,0.69088,0.69146,0.69037,0.69074,73407899953.0
2006-04-14 00:00:00,0.69071,0.69125,0.69061,0.69102,25343199971.0
2006-04-14 04:00:00,0.69108,0.69136,0.69096,0.69106,24604899992.0
2006-04-14 08:00:00,0.691,0.69114,0.69045,0.69102,27028399989.0
2006-04-14 12:00:00,0.69103,0.69128,0.69081,0.69095,28755099953.0
2006-04-14 16:00:00,0.69098,0.69153,0.69079,0.69141,76624399964.0
2006-04-14 20:00:00,0.69149,0.69163,0.69118,0.69118,66935400001.0
2006-04-16 20:00:00,0.6913,0.69185,0.6909,0.69118,9121100017.0
2006-04-17 00:00:00,0.69117,0.69299,0.69058,0.69247,30687400064.0
2006-04-17 04:00:00,0.69255,0.69328,0.69232,0.69248,28321399955.0
2006-04-17 08:00:00,0.69247,0.69294,0.69236,0.69267,28643499953.0
2006-04-17 12:00:00,0.6926,0.69292,0.69075,0.69118,34136199945.0
2006-04-17 16:00:00,0.69125,0.69291,0.6912,0.69289,80140199938.0
2006-04-17 20:00:00,0.69296,0.69307,0.69135,0.69165,74578400049.0
2006-04-18 00:00:00,0.69162,0.69243,0.69154,0.69214,28885199990.0
2006-04-18 04:00:00,0.69216,0.69251,0.69179,0.69187,28844599977.0
2006-04-18 08:00:00,0.6918,0.69234,0.69043,0.69204,35740500000.0
2006-04-18 12:00:00,0.69195,0.69218,0.69101,0.6911,33978500039.0
2006-04-18 16:00:00,0.69124,0.6915,0.69046,0.69097,87950000062.0
2006-04-18 20:00:00,0.69113,0.69332,0.69103,0.69266,76742899980.0
2006-04-19 00:00:00,0.69267,0.69324,0.69245,0.69294,30475600007.0
2006-04-19 04:00:00,0.69302,0.69336,0.69262,0.6932,29086000005.0
2006-04-19 08:00:00,0.69318,0.69328,0.69136,0.69163,34106599983.0
2006-04-19 12:00:00,0.69155,0.6917,0.689,0.68949,35482999999.0
2006-04-19 16:00:00,0.6895,0.69096,0.68905,0.6908,87751199859.0
2006-04-19 20:00:00,0.69086,0.69115,0.68989,0.6903,75563799962.0
2006-04-20 00:00:00,0.69026,0.69107,0.68988,0.69035,30294099980.0
2006-04-20 04:00:00,0.69041,0.69073,0.6901,0.69051,28255799988.0
2006-04-20 08:00:00,0.69049,0.69267,0.6897,0.69241,32713600000.0
2006-04-20 12:00:00,0.69235,0.69263,0.69157,0.69203,33036699968.0
2006-04-20 16:00:00,0.69201,0.6928,0.69164,0.69202,87970799927.0
2006-04-20 20:00:00,0.69208,0.69289,0.69195,0.6924,74562999987.0
2006-04-21 00:00:00,0.69238,0.69246,0.69099,0.6914,28079300018.0
2006-04-21 04:00:00,0.69148,0.69183,0.6914,0.69148,25895000044.0
2006-04-21 08:00:00,0.6914,0.69246,0.69044,0.69209,33542500044.0
2006-04-21 12:00:00,0.692,0.69277,0.69168,0.69243,35891699929.0
2006-04-21 16:00:00,0.69251,0.69295,0.69193,0.69247,86517100050.0
2006-04-21 20:00:00,0.69254,0.6928,0.69207,0.69207,67264699930.0
2006-04-23 20:00:00,0.69217,0.69258,0.6915,0.69184,8170200013.0
2006-04-24 00:00:00,0.69181,0.69268,0.69105,0.69142,34755899946.0
2006-04-24 04:00:00,0.69155,0.69185,0.69094,0.69175,29164199929.0
2006-04-24 08:00:00,0.69175,0.69268,0.69059,0.69169,33181899966.0
2006-04-24 12:00:00,0.69163,0.69284,0.69108,0.69227,32798599915.0
2006-04-24 16:00:00,0.69226,0.69394,0.69217,0.69269,88603700006.0
2006-04-24 20:00:00,0.69273,0.6934,0.69252,0.6931,76267000013.0
2006-04-25 00:00:00,0.69309,0.69324,0.69209,0.69273,29931999996.0
2006-04-25 04:00:00,0.69275,0.69297,0.69229,0.69285,28929799969.0
2006-04-25 08:00:00,0.6928,0.69431,0.69235,0.69402,34301099961.0
2006-04-25 12:00:00,0.69396,0.69452,0.6931,0.69358,32625199943.0
2006-04-25 16:00:00,0.69334,0.69456,0.69299,0.69422,84868900031.0
2006-04-25 20:00:00,0.69428,0.69574,0.69421,0.69503,74754999975.0
2006-04-26 00:00:00,0.69502,0.69535,0.69448,0.69513,29650500003.0
2006-04-26 04:00:00,0.69514,0.69539,0.69435,0.69527,29107699937.0
2006-04-26 08:00:00,0.6952,0.69632,0.69466,0.69571,35393900004.0
2006-04-26 12:00:00,0.6957,0.69666,0.69503,0.69628,35774200010.0
2006-04-26 16:00:00,0.69623,0.69753,0.69585,0.69727,86174299971.0
2006-04-26 20:00:00,0.6973,0.69786,0.69685,0.69732,73875499919.0
2006-04-27 00:00:00,0.69732,0.69801,0.69698,0.69768,29045400001.0
2006-04-27 04:00:00,0.69776,0.69783,0.69717,0.69735,25451900016.0
2006-04-27 08:00:00,0.6973,0.69771,0.69629,0.69655,35024700003.0
2006-04-27 12:00:00,0.69647,0.69699,0.69505,0.69569,35117300036.0
2006-04-27 16:00:00,0.69577,0.69689,0.69479,0.69532,85487900013.0
2006-04-27 20:00:00,0.69538,0.696,0.695,0.69541,76180299978.0
2006-04-28 00:00:00,0.69537,0.69602,0.69495,0.6953,32335400026.0
2006-04-28 04:00:00,0.6954,0.69578,0.69512,0.69533,28621999924.0
2006-04-28 08:00:00,0.69525,0.69614,0.6937,0.69373,35980799946.0
2006-04-28 12:00:00,0.69369,0.69459,0.69326,0.6941,32177399977.0
2006-04-28 16:00:00,0.69415,0.69423,0.69167,0.69272,85932499947.0
2006-04-28 20:00:00,0.69278,0.69285,0.69118,0.69162,69122499952.0
2006-04-30 20:00:00,0.69202,0.69279,0.69167,0.69187,8637800001.0
2006-05-01 00:00:00,0.69181,0.69188,0.69123,0.69138,28042999939.0
2006-05-01 04:00:00,0.69147,0.69216,0.69103,0.6914,27307900000.0
2006-05-01 08:00:00,0.69135,0.69204,0.69098,0.69115,29359200001.0
2006-05-01 12:00:00,0.6911,0.69184,0.68849,0.6888,30673100007.0
2006-05-01 16:00:00,0.68878,0.69018,0.68848,0.68981,86515900036.0
2006-05-01 20:00:00,0.68986,0.69019,0.68815,0.68837,75478800009.0
2006-05-02 00:00:00,0.6883,0.68972,0.6883,0.68952,28815000012.0
2006-05-02 04:00:00,0.68961,0.68986,0.68927,0.68945,30000700002.0
2006-05-02 08:00:00,0.68945,0.68985,0.68769,0.68891,34070999971.0
2006-05-02 12:00:00,0.68883,0.6891,0.68726,0.68756,35242999919.0
2006-05-02 16:00:00,0.6876,0.68794,0.68585,0.6861,86679200019.0
2006-05-02 20:00:00,0.68617,0.68631,0.68488,0.68505,76768399965.0
2006-05-03 00:00:00,0.68502,0.68672,0.685,0.68648,29248400027.0
2006-05-03 04:00:00,0.68652,0.68679,0.68549,0.6861,29265899995.0
2006-05-03 08:00:00,0.68605,0.68779,0.68531,0.68713,33492700023.0
2006-05-03 12:00:00,0.68706,0.68751,0.68598,0.68609,33228500019.0
2006-05-03 16:00:00,0.686,0.68638,0.68469,0.68557,87806399967.0
2006-05-03 20:00:00,0.68561,0.68601,0.685,0.68538,74730599847.0
2006-05-04 00:00:00,0.68537,0.68673,0.68527,0.68642,28569200036.0
2006-05-04 04:00:00,0.6865,0.68656,0.68594,0.68642,26861399977.0
2006-05-04 08:00:00,0.68634,0.68707,0.68442,0.68472,33634000045.0
2006-05-04 12:00:00,0.68466,0.68551,0.68343,0.68525,33340500023.0
2006-05-04 16:00:00,0.6853,0.6865,0.68525,0.68607,85955699927.0
2006-05-04 20:00:00,0.68611,0.6862,0.68481,0.68509,75275999957.0
2006-05-05 00:00:00,0.68507,0.68604,0.6848,0.6852,25671100020.0
2006-05-05 04:00:00,0.6853,0.6858,0.68516,0.6855,27381600000.0
2006-05-05 08:00:00,0.68545,0.68647,0.68482,0.6857,32462799992.0
2006-05-05 12:00:00,0.6856,0.68663,0.68461,0.68477,32895699984.0
2006-05-05 16:00:00,0.68476,0.6855,0.68461,0.68492,86408800001.0
2006-05-05 20:00:00,0.68498,0.68509,0.68423,0.68423,65429900035.0
2006-05-07 20:00:00,0.68415,0.68471,0.68309,0.68381,8381099989.0
2006-05-08 00:00:00,0.68377,0.68448,0.68352,0.68368,29426000003.0
2006-05-08 04:00:00,0.68373,0.68427,0.6834,0.68417,27925999911.0
2006-05-08 08:00:00,0.68421,0.68518,0.68362,0.68462,34292699962.0
2006-05-08 12:00:00,0.68455,0.68509,0.68353,0.68365,34489800025.0
2006-05-08 16:00:00,0.6837,0.6847,0.68361,0.68412,84555199888.0
2006-05-08 20:00:00,0.68417,0.68423,0.68327,0.68362,74604299940.0
2006-05-09 00:00:00,0.6836,0.68391,0.6828,0.68327,29019600006.0
2006-05-09 04:00:00,0.68331,0.68399,0.68317,0.6838,29799499981.0
2006-05-09 08:00:00,0.68375,0.68448,0.68288,0.68367,34703700011.0
2006-05-09 12:00:00,0.68359,0.6839,0.68273,0.68345,34304299997.0
2006-05-09 16:00:00,0.68341,0.68473,0.68327,0.68358,87262899867.0
2006-05-09 20:00:00,0.68362,0.68367,0.6829,0.68339,75410099942.0
2006-05-10 00:00:00,0.68337,0.68384,0.68316,0.68373,28433199989.0
2006-05-10 04:00:00,0.68371,0.68402,0.68345,0.68395,25520599939.0
2006-05-10 08:00:00,0.68391,0.68651,0.68313,0.68596,34408300035.0
2006-05-10 12:00:00,0.68589,0.6873,0.68564,0.68627,35349000035.0
2006-05-10 16:00:00,0.68631,0.68689,0.68555,0.68592,88239400005.0
2006-05-10 20:00:00,0.68598,0.68648,0.68517,0.68544,75193399961.0
2006-05-11 00:00:00,0.68543,0.68663,0.68522,0.6858,30544100016.0
2006-05-11 04:00:00,0.68589,0.68634,0.68579,0.68617,28675400019.0
2006-05-11 08:00:00,0.68613,0.68665,0.68183,0.68212,33971999983.0
2006-05-11 12:00:00,0.68205,0.68278,0.6808,0.68236,34281399971.0
2006-05-11 16:00:00,0.68239,0.68277,0.68144,0.68192,88911299971.0
2006-05-11 20:00:00,0.68196,0.68229,0.68134,0.68164,74706799968.0
2006-05-12 00:00:00,0.68163,0.6823,0.68141,0.68189,29369099976.0
2006-05-12 04:00:00,0.68197,0.68232,0.68143,0.68179,26688900023.0
2006-05-12 08:00:00,0.68179,0.68304,0.68066,0.68132,35590599991.0
2006-05-12 12:00:00,0.6812,0.68165,0.67957,0.68,36616699968.0
2006-05-12 16:00:00,0.6801,0.68185,0.68004,0.68157,85828700028.0
2006-05-12 20:00:00,0.68164,0.68222,0.68133,0.68186,65592599946.0
2006-05-14 20:00:00,0.6817,0.68251,0.6817,0.68248,6254099998.0
2006-05-15 00:00:00,0.68246,0.68261,0.68093,0.68096,32081699977.0
2006-05-15 04:00:00,0.68104,0.68188,0.68092,0.68169,29520900021.0
2006-05-15 08:00:00,0.68171,0.68208,0.68039,0.68129,35634900001.0
2006-05-15 12:00:00,0.6812,0.68137,0.68068,0.68099,35455199937.0
2006-05-15 16:00:00,0.681,0.68171,0.68031,0.68097,81520199983.0
2006-05-15 20:00:00,0.68105,0.68158,0.68035,0.681,73635399962.0
2006-05-16 00:00:00,0.68095,0.68162,0.68072,0.68086,30247000041.0
2006-05-16 04:00:00,0.68085,0.68097,0.67995,0.68012,30169300003.0
2006-05-16 08:00:00,0.68008,0.68191,0.67996,0.68119,35401499961.0
2006-05-16 12:00:00,0.68116,0.68188,0.68076,0.68164,35312299939.0
2006-05-16 16:00:00,0.68167,0.68171,0.68065,0.68077,81725200114.0
2006-05-16 20:00:00,0.68085,0.68134,0.68041,0.68075,73260199972.0
2006-05-17 00:00:00,0.68077,0.68128,0.68037,0.68053,27346999968.0
2006-05-17 04:00:00,0.68062,0.68073,0.68003,0.68027,28427099991.0
2006-05-17 08:00:00,0.68026,0.68053,0.67866,0.67979,33834099990.0
2006-05-17 12:00:00,0.67969,0.67987,0.67852,0.67863,32919699962.0
2006-05-17 16:00:00,0.67856,0.67883,0.67527,0.67622,87005999876.0
2006-05-17 20:00:00,0.67626,0.67733,0.67566,0.6768,75936800010.0
2006-05-18 00:00:00,0.67677,0.67709,0.67643,0.67663,28210399958.0
2006-05-18 04:00:00,0.67671,0.67712,0.6764,0.67668,28841400014.0
2006-05-18 08:00:00,0.6766,0.67785,0.67654,0.67728,34491899958.0
2006-05-18 12:00:00,0.67721,0.67787,0.67642,0.67742,34554999974.0
2006-05-18 16:00:00,0.6774,0.67825,0.67496,0.67787,86231899920.0
2006-05-18 20:00:00,0.67793,0.6791,0.67751,0.67781,76537199924.0
2006-05-19 00:00:00,0.67782,0.67873,0.67773,0.6783,29106400014.0
2006-05-19 04:00:00,0.67834,0.67862,0.67813,0.67855,29377799943.0
2006-05-19 08:00:00,0.67847,0.68156,0.67817,0.68069,34210799979.0
2006-05-19 12:00:00,0.68061,0.68087,0.67865,0.679,34718900017.0
2006-05-19 16:00:00,0.67901,0.68,0.6784,0.67987,88153699997.0
2006-05-19 20:00:00,0.67993,0.68036,0.67934,0.67942,68178899897.0
2006-05-21 20:00:00,0.6793,0.67963,0.67897,0.67927,6386899990.0
2006-05-22 00:00:00,0.67924,0.68048,0.67908,0.68025,28839499977.0
2006-05-22 04:00:00,0.68024,0.68102,0.67995,0.68069,30901299984.0
2006-05-22 08:00:00,0.68067,0.68137,0.68028,0.68074,35595500044.0
2006-05-22 12:00:00,0.68067,0.6813,0.67999,0.6811,35428199952.0
2006-05-22 16:00:00,0.68109,0.68159,0.68059,0.68112,86677599965.0
2006-05-22 20:00:00,0.68119,0.6824,0.68117,0.68208,74986800049.0
2006-05-23 00:00:00,0.68212,0.68261,0.6813,0.68243,31541799933.0
2006-05-23 04:00:00,0.6825,0.68266,0.68154,0.68184,27786400012.0
2006-05-23 08:00:00,0.6818,0.68239,0.6808,0.68234,33947499990.0
2006-05-23 12:00:00,0.68223,0.68234,0.68146,0.68208,34984399965.0
2006-05-23 16:00:00,0.68213,0.6832,0.68208,0.68217,87392300006.0
2006-05-23 20:00:00,0.68224,0.68261,0.68028,0.68075,75824599973.0
2006-05-24 00:00:00,0.68074,0.68097,0.6798,0.68064,32143099972.0
2006-05-24 04:00:00,0.6807,0.68187,0.68025,0.68127,29420900008.0
2006-05-24 08:00:00,0.68119,0.68293,0.68086,0.68279,35107699956.0
2006-05-24 12:00:00,0.68285,0.68407,0.68231,0.68363,34828599981.0
2006-05-24 16:00:00,0.68318,0.68426,0.68167,0.68228,88135499992.0
2006-05-24 20:00:00,0.6824,0.6831,0.68182,0.6821,74895299973.0
2006-05-25 00:00:00,0.68207,0.68276,0.6819,0.68211,29647200043.0
2006-05-25 04:00:00,0.68213,0.68282,0.68191,0.68271,26739799996.0
2006-05-25 08:00:00,0.68264,0.68387,0.68259,0.68285,33257699990.0
2006-05-25 12:00:00,0.68275,0.68322,0.68212,0.68273,33847299979.0
2006-05-25 16:00:00,0.68278,0.68324,0.68205,0.68316,89343199973.0
2006-05-25 20:00:00,0.68325,0.68382,0.68237,0.68265,77709599955.0
2006-05-26 00:00:00,0.68264,0.68314,0.68238,0.68262,30885799958.0
2006-05-26 04:00:00,0.68268,0.6835,0.68244,0.68253,29648800018.0
2006-05-26 08:00:00,0.68249,0.6849,0.68249,0.68449,34870399956.0
2006-05-26 12:00:00,0.6844,0.68635,0.68424,0.6854,34682400032.0
2006-05-26 16:00:00,0.68547,0.6863,0.68487,0.68537,84745700016.0
2006-05-26 20:00:00,0.68544,0.68564,0.68478,0.68478,66527599967.0
2006-05-28 20:00:00,0.68465,0.68498,0.6844,0.6847,6139300005.0
2006-05-29 00:00:00,0.68469,0.68568,0.68463,0.68518,27825400034.0
2006-05-29 04:00:00,0.68521,0.68534,0.68461,0.68474,25741599956.0
2006-05-29 08:00:00,0.68476,0.68543,0.68441,0.6848,32183500006.0
2006-05-29 12:00:00,0.68475,0.68585,0.68472,0.68539,30581499995.0
2006-05-29 16:00:00,0.68539,0.6863,0.68539,0.68561,83993199937.0
2006-05-29 20:00:00,0.68567,0.68625,0.68493,0.68524,74593599961.0
2006-05-30 00:00:00,0.68523,0.68597,0.68516,0.68578,27411399970.0
2006-05-30 04:00:00,0.68587,0.68636,0.68519,0.68592,32047399958.0
2006-05-30 08:00:00,0.68589,0.68629,0.68465,0.68516,33267499987.0
2006-05-30 12:00:00,0.68512,0.6854,0.6836,0.6836,35909099990.0
2006-05-30 16:00:00,0.68361,0.68428,0.68325,0.68372,86617599947.0
2006-05-30 20:00:00,0.68376,0.68389,0.68261,0.683,74701899917.0
2006-05-31 00:00:00,0.68302,0.6837,0.68265,0.68289,29595799990.0
2006-05-31 04:00:00,0.68297,0.68363,0.68296,0.6833,29344600006.0
2006-05-31 08:00:00,0.68326,0.68518,0.68326,0.68459,33819900000.0
2006-05-31 12:00:00,0.68446,0.68653,0.68446,0.68572,33866399998.0
2006-05-31 16:00:00,0.68569,0.68628,0.68469,0.68499,86249400016.0
2006-05-31 20:00:00,0.68506,0.6855,0.68431,0.68431,76451899954.0
2006-06-01 00:00:00,0.68417,0.68511,0.68399,0.6849,30319299996.0
2006-06-01 04:00:00,0.6849,0.6849,0.68406,0.68435,28955999955.0
2006-06-01 08:00:00,0.6843,0.68584,0.68419,0.68485,33813800009.0
2006-06-01 12:00:00,0.68478,0.68556,0.68411,0.6855,32153200013.0
2006-06-01 16:00:00,0.6856,0.68638,0.68545,0.68579,84782600090.0
2006-06-01 20:00:00,0.68582,0.68686,0.68574,0.68635,76440999913.0
2006-06-02 00:00:00,0.68629,0.68666,0.68599,0.68652,28096199989.0
2006-06-02 04:00:00,0.6866,0.68703,0.68648,0.68658,23828200038.0
2006-06-02 08:00:00,0.68655,0.68765,0.686,0.6863,33467899951.0
2006-06-02 12:00:00,0.68625,0.68704,0.68556,0.68591,34959799986.0
2006-06-02 16:00:00,0.68591,0.6865,0.6854,0.68592,83542000009.0
2006-06-02 20:00:00,0.68598,0.68635,0.68571,0.68593,67230800002.0
2006-06-04 20:00:00,0.6858,0.68613,0.68542,0.6858,6254999993.0
2006-06-05 00:00:00,0.68582,0.68683,0.6856,0.68657,30157699985.0
2006-06-05 04:00:00,0.68663,0.68703,0.68632,0.68698,27881499990.0
2006-06-05 08:00:00,0.68697,0.68788,0.6866,0.68751,33637800030.0
2006-06-05 12:00:00,0.68745,0.68865,0.68711,0.68853,31687000004.0
2006-06-05 16:00:00,0.68851,0.68967,0.68851,0.68906,81500599997.0
2006-06-05 20:00:00,0.6892,0.68968,0.68823,0.68866,76130600021.0
2006-06-06 00:00:00,0.6886,0.68948,0.6886,0.68885,30810799956.0
2006-06-06 04:00:00,0.68888,0.68914,0.68852,0.68882,27675000006.0
2006-06-06 08:00:00,0.68876,0.68946,0.68812,0.68822,34508100004.0
2006-06-06 12:00:00,0.68816,0.68877,0.68797,0.68862,33948199996.0
2006-06-06 16:00:00,0.68862,0.68937,0.68827,0.68904,84987199915.0
2006-06-06 20:00:00,0.68915,0.68996,0.68838,0.6887,74790999949.0
2006-06-07 00:00:00,0.68867,0.68932,0.68846,0.68847,31267000002.0
2006-06-07 04:00:00,0.68855,0.68876,0.6883,0.68874,25771999984.0
2006-06-07 08:00:00,0.68872,0.68939,0.68816,0.68882,34631999943.0
2006-06-07 12:00:00,0.68876,0.68878,0.68716,0.68841,34172399960.0
2006-06-07 16:00:00,0.68846,0.68916,0.68803,0.68897,84466100004.0
2006-06-07 20:00:00,0.68903,0.68958,0.68846,0.68882,73539899945.0
2006-06-08 00:00:00,0.68882,0.68943,0.6886,0.68898,29806099980.0
2006-06-08 04:00:00,0.68905,0.68916,0.68827,0.68859,27755600000.0
2006-06-08 08:00:00,0.6885,0.69094,0.6885,0.69022,35901599984.0
2006-06-08 12:00:00,0.69015,0.6904,0.68654,0.68678,36776999976.0
2006-06-08 16:00:00,0.68677,0.68721,0.68568,0.68627,84458800021.0
2006-06-08 20:00:00,0.68633,0.68696,0.6853,0.68564,75787699989.0
2006-06-09 00:00:00,0.68563,0.68665,0.68547,0.68552,29375100025.0
2006-06-09 04:00:00,0.6856,0.68596,0.68548,0.6857,26579100005.0
2006-06-09 08:00:00,0.68565,0.687,0.68537,0.68692,32508799974.0
2006-06-09 12:00:00,0.68683,0.68718,0.68551,0.68635,35621000021.0
2006-06-09 16:00:00,0.68627,0.68667,0.68485,0.68647,85381999994.0
2006-06-09 20:00:00,0.68653,0.68674,0.6848,0.68627,66553599985.0
2006-06-11 20:00:00,0.68615,0.68648,0.68493,0.68524,6451399988.0
2006-06-12 00:00:00,0.68519,0.68607,0.68503,0.6855,29473300028.0
2006-06-12 04:00:00,0.68557,0.68564,0.685,0.68514,23922500021.0
2006-06-12 08:00:00,0.68509,0.6857,0.68331,0.68403,34446199947.0
2006-06-12 12:00:00,0.68398,0.68451,0.68217,0.683,33247300012.0
2006-06-12 16:00:00,0.68303,0.68321,0.6823,0.68285,84941800036.0
2006-06-12 20:00:00,0.68293,0.68374,0.6824,0.68271,75061399874.0
2006-06-13 00:00:00,0.68263,0.68348,0.6823,0.68302,27864899989.0
2006-06-13 04:00:00,0.68312,0.68354,0.68285,0.68335,28034900023.0
2006-06-13 08:00:00,0.68327,0.6841,0.68175,0.68342,34094400000.0
2006-06-13 12:00:00,0.68337,0.68381,0.68293,0.68358,32321099996.0
2006-06-13 16:00:00,0.68363,0.68414,0.68306,0.68367,87828699996.0
2006-06-13 20:00:00,0.68374,0.68453,0.683,0.68327,77169400014.0
2006-06-14 00:00:00,0.68322,0.68403,0.68305,0.68357,27034900046.0
2006-06-14 04:00:00,0.68358,0.6843,0.6835,0.68378,26527800051.0
2006-06-14 08:00:00,0.6838,0.6841,0.68264,0.68287,34603600018.0
2006-06-14 12:00:00,0.6828,0.68376,0.68224,0.68314,33894600065.0
2006-06-14 16:00:00,0.68308,0.68348,0.68259,0.68317,86618499958.0
2006-06-14 20:00:00,0.68312,0.68409,0.68295,0.68328,75758799934.0
2006-06-15 00:00:00,0.68324,0.68366,0.68272,0.68328,31294599986.0
2006-06-15 04:00:00,0.68332,0.68378,0.68302,0.68345,26694199939.0
2006-06-15 08:00:00,0.68339,0.68392,0.68263,0.68293,31970900020.0
2006-06-15 12:00:00,0.68289,0.68328,0.68158,0.68264,34822299985.0
2006-06-15 16:00:00,0.68259,0.68322,0.68215,0.68288,87324899939.0
2006-06-15 20:00:00,0.68293,0.68363,0.68236,0.68306,76607599927.0
2006-06-16 00:00:00,0.683,0.68306,0.68217,0.68226,29855899985.0
2006-06-16 04:00:00,0.68234,0.6827,0.68222,0.68232,26293499992.0
2006-06-16 08:00:00,0.6823,0.68334,0.68221,0.68279,33155699983.0
2006-06-16 12:00:00,0.6827,0.68339,0.68233,0.68265,34211499951.0
2006-06-16 16:00:00,0.68263,0.68316,0.68231,0.68297,84403499909.0
2006-06-16 20:00:00,0.68303,0.68327,0.68262,0.68293,67240699884.0
2006-06-18 20:00:00,0.6828,0.68312,0.68208,0.68255,6534099991.0
2006-06-19 00:00:00,0.68252,0.68286,0.68179,0.68208,30096999941.0
2006-06-19 04:00:00,0.68209,0.68255,0.68202,0.68255,26966400032.0
2006-06-19 08:00:00,0.68249,0.68312,0.68218,0.68227,32787699953.0
2006-06-19 12:00:00,0.6822,0.68251,0.68112,0.68217,32630599939.0
2006-06-19 16:00:00,0.68216,0.68382,0.68215,0.68338,82908099949.0
2006-06-19 20:00:00,0.68343,0.68375,0.6824,0.68309,75017299907.0
2006-06-20 00:00:00,0.68307,0.68337,0.68262,0.68275,30609000004.0
2006-06-20 04:00:00,0.68275,0.68299,0.6823,0.68242,26916900041.0
2006-06-20 08:00:00,0.68237,0.68244,0.68149,0.68207,33246199970.0
2006-06-20 12:00:00,0.68205,0.68283,0.68179,0.68198,33200999952.0
2006-06-20 16:00:00,0.68204,0.68359,0.68185,0.68332,84208800030.0
2006-06-20 20:00:00,0.68338,0.68338,0.68217,0.68242,75161799911.0
2006-06-21 00:00:00,0.68243,0.68331,0.68234,0.68312,30171100020.0
2006-06-21 04:00:00,0.68314,0.6838,0.68314,0.68363,28570799985.0
2006-06-21 08:00:00,0.68359,0.68549,0.6833,0.6853,30738799943.0
2006-06-21 12:00:00,0.68524,0.68593,0.68518,0.68552,31898499963.0
2006-06-21 16:00:00,0.68553,0.68663,0.68535,0.68637,83941500003.0
2006-06-21 20:00:00,0.68644,0.68653,0.68575,0.68605,73794100054.0
2006-06-22 00:00:00,0.68602,0.68663,0.68587,0.68623,27109400009.0
2006-06-22 04:00:00,0.6863,0.6865,0.68585,0.6863,28047299939.0
2006-06-22 08:00:00,0.68625,0.68722,0.68552,0.68674,32780800029.0
2006-06-22 12:00:00,0.68667,0.6878,0.68659,0.68732,33863899962.0
2006-06-22 16:00:00,0.68741,0.68809,0.68681,0.68789,84325499983.0
2006-06-22 20:00:00,0.68793,0.68826,0.68712,0.68733,75794400006.0
2006-06-23 00:00:00,0.68732,0.68805,0.68712,0.68715,28850499985.0
2006-06-23 04:00:00,0.68721,0.68758,0.68683,0.68718,25878799949.0
2006-06-23 08:00:00,0.6871,0.68836,0.68671,0.68818,32970000052.0
2006-06-23 12:00:00,0.6881,0.68856,0.6874,0.68808,31973700000.0
2006-06-23 16:00:00,0.68813,0.68819,0.68744,0.68777,82837800012.0
2006-06-23 20:00:00,0.68783,0.68814,0.68762,0.68762,65190600048.0
2006-06-25 20:00:00,0.6875,0.68783,0.68675,0.68707,6355299977.0
2006-06-26 00:00:00,0.687,0.68772,0.68695,0.6874,29947999948.0
2006-06-26 04:00:00,0.68748,0.68803,0.6873,0.68762,27971200006.0
2006-06-26 08:00:00,0.68755,0.68991,0.68749,0.68952,34676100001.0
2006-06-26 12:00:00,0.68923,0.69038,0.68917,0.69,31758500000.0
2006-06-26 16:00:00,0.69005,0.6907,0.68965,0.69036,85610200032.0
2006-06-26 20:00:00,0.69045,0.69054,0.68945,0.69021,73521600060.0
2006-06-27 00:00:00,0.69017,0.69075,0.6899,0.69037,28298299937.0
2006-06-27 04:00:00,0.69045,0.6909,0.6902,0.69044,25821400021.0
2006-06-27 08:00:00,0.69047,0.69145,0.69012,0.69046,32452700007.0
2006-06-27 12:00:00,0.69042,0.69125,0.69009,0.69033,34041199942.0
2006-06-27 16:00:00,0.6903,0.69079,0.68994,0.69027,86257299983.0
2006-06-27 20:00:00,0.69032,0.69091,0.69007,0.6904,75509599863.0
2006-06-28 00:00:00,0.69037,0.69047,0.68945,0.68948,27326900006.0
2006-06-28 04:00:00,0.68955,0.68979,0.68948,0.68965,24605299952.0
2006-06-28 08:00:00,0.6896,0.69175,0.6896,0.69052,33592700028.0
2006-06-28 12:00:00,0.69045,0.69061,0.68948,0.69001,33593600047.0
2006-06-28 16:00:00,0.69,0.69033,0.68942,0.69019,83854099885.0
2006-06-28 20:00:00,0.69013,0.69051,0.68959,0.68996,75621800026.0
2006-06-29 00:00:00,0.68996,0.69042,0.68967,0.69033,28866000013.0
2006-06-29 04:00:00,0.69038,0.69044,0.68985,0.69003,27062300003.0
2006-06-29 08:00:00,0.69001,0.6914,0.69001,0.69138,33816500016.0
2006-06-29 12:00:00,0.6913,0.69175,0.69062,0.69142,34967199959.0
2006-06-29 16:00:00,0.69146,0.69286,0.69131,0.69207,86825000033.0
2006-06-29 20:00:00,0.69215,0.69312,0.6916,0.69295,76477899930.0
2006-06-30 00:00:00,0.6929,0.69329,0.69233,0.69301,29956899967.0
2006-06-30 04:00:00,0.69309,0.69338,0.69281,0.69297,27585899998.0
2006-06-30 08:00:00,0.69285,0.69455,0.69263,0.69332,31888299986.0
2006-06-30 12:00:00,0.6933,0.69346,0.69126,0.69172,34180899975.0
2006-06-30 16:00:00,0.6917,0.69215,0.69089,0.69163,83552499964.0
2006-06-30 20:00:00,0.69171,0.69207,0.69127,0.69178,65261299910.0
2006-07-02 20:00:00,0.6909,0.69227,0.6909,0.69186,9378199988.0
2006-07-03 00:00:00,0.69215,0.69231,0.69175,0.69198,25542999957.0
2006-07-03 04:00:00,0.69205,0.69254,0.69178,0.69223,24979399994.0
2006-07-03 08:00:00,0.69221,0.69293,0.69163,0.69238,35617300101.0
2006-07-03 12:00:00,0.69232,0.6941,0.69232,0.69315,33691599941.0
2006-07-03 16:00:00,0.69311,0.69576,0.6931,0.69507,80054900005.0
2006-07-03 20:00:00,0.69513,0.69518,0.69392,0.69448,74110299988.0
2006-07-04 00:00:00,0.69454,0.69482,0.69389,0.69398,28716599977.0
2006-07-04 04:00:00,0.69407,0.6944,0.69379,0.69425,25071099944.0
2006-07-04 08:00:00,0.69421,0.6951,0.69353,0.69395,32195499957.0
2006-07-04 12:00:00,0.6939,0.69402,0.69236,0.69295,33313100007.0
2006-07-04 16:00:00,0.69298,0.69358,0.69262,0.69297,84179200026.0
2006-07-04 20:00:00,0.69304,0.6935,0.69265,0.69333,75407299928.0
2006-07-05 00:00:00,0.69331,0.69347,0.69268,0.69308,27540299969.0
2006-07-05 04:00:00,0.69313,0.6942,0.69299,0.69401,29759500013.0
2006-07-05 08:00:00,0.694,0.69434,0.6918,0.69226,34670200003.0
2006-07-05 12:00:00,0.69219,0.69366,0.69181,0.69323,34613499984.0
2006-07-05 16:00:00,0.69335,0.69373,0.69315,0.69337,82868900040.0
2006-07-05 20:00:00,0.69343,0.69388,0.69303,0.69335,74118299897.0
2006-07-06 00:00:00,0.69334,0.69369,0.69307,0.69349,29748999995.0
2006-07-06 04:00:00,0.69358,0.69373,0.6932,0.69355,26905499945.0
2006-07-06 08:00:00,0.69349,0.69436,0.69325,0.69366,31624800074.0
2006-07-06 12:00:00,0.69362,0.69492,0.69295,0.69381,36325299940.0
2006-07-06 16:00:00,0.69376,0.6948,0.69363,0.6947,85557899924.0
2006-07-06 20:00:00,0.69477,0.69597,0.69464,0.69499,75281199986.0
2006-07-07 00:00:00,0.69495,0.69533,0.69472,0.69493,25487500005.0
2006-07-07 04:00:00,0.695,0.69549,0.69464,0.69534,24311100029.0
2006-07-07 08:00:00,0.6953,0.69581,0.69378,0.69402,31864299968.0
2006-07-07 12:00:00,0.69398,0.69523,0.69216,0.69256,33787799962.0
2006-07-07 16:00:00,0.69258,0.69293,0.69203,0.69215,87643199893.0
2006-07-07 20:00:00,0.69223,0.69231,0.69171,0.69178,65613799953.0
2006-07-09 20:00:00,0.69149,0.69272,0.69149,0.69232,9569199998.0
2006-07-10 00:00:00,0.69229,0.69244,0.6913,0.69132,27897900020.0
2006-07-10 04:00:00,0.6914,0.69186,0.69127,0.69155,26114999968.0
2006-07-10 08:00:00,0.69151,0.69321,0.69124,0.69312,35568799975.0
2006-07-10 12:00:00,0.69302,0.6932,0.69144,0.69262,34825799973.0
2006-07-10 16:00:00,0.6926,0.69268,0.69121,0.69147,85267300024.0
2006-07-10 20:00:00,0.69153,0.69191,0.69107,0.69141,75291099865.0
2006-07-11 00:00:00,0.69137,0.69148,0.69044,0.69083,27541599978.0
2006-07-11 04:00:00,0.69088,0.69104,0.69054,0.69058,25070599979.0
2006-07-11 08:00:00,0.6905,0.69293,0.69042,0.69271,36566500017.0
2006-07-11 12:00:00,0.69265,0.6929,0.69154,0.69173,33777499975.0
2006-07-11 16:00:00,0.69173,0.69238,0.69146,0.6919,83096900032.0
2006-07-11 20:00:00,0.69193,0.69208,0.6913,0.692,74374800008.0
2006-07-12 00:00:00,0.69197,0.69203,0.69124,0.69138,26836099993.0
2006-07-12 04:00:00,0.69146,0.69195,0.69131,0.69162,26904999984.0
2006-07-12 08:00:00,0.69157,0.6917,0.6902,0.69038,33917999967.0
2006-07-12 12:00:00,0.69032,0.69246,0.68954,0.6921,34507000046.0
2006-07-12 16:00:00,0.69209,0.69269,0.6919,0.69227,85963299957.0
2006-07-12 20:00:00,0.69235,0.69283,0.69155,0.69185,75966599894.0
2006-07-13 00:00:00,0.69182,0.69271,0.6918,0.69237,29281200043.0
2006-07-13 04:00:00,0.69239,0.69265,0.69207,0.69233,26598199997.0
2006-07-13 08:00:00,0.69235,0.69276,0.69016,0.69055,33951500023.0
2006-07-13 12:00:00,0.6905,0.69094,0.689,0.68928,34118499995.0
2006-07-13 16:00:00,0.68931,0.68938,0.6883,0.68841,88583800022.0
2006-07-13 20:00:00,0.6885,0.68856,0.68758,0.68827,74448599972.0
2006-07-14 00:00:00,0.68822,0.68899,0.68787,0.68848,29849100009.0
2006-07-14 04:00:00,0.68857,0.68912,0.68744,0.68912,28860399967.0
2006-07-14 08:00:00,0.68906,0.6893,0.68823,0.68836,33754899959.0
2006-07-14 12:00:00,0.6883,0.6888,0.68722,0.68819,34112699974.0
2006-07-14 16:00:00,0.6882,0.68898,0.68771,0.68795,88819599999.0
2006-07-14 20:00:00,0.68801,0.68823,0.68772,0.68772,65873600059.0
2006-07-16 20:00:00,0.68752,0.68829,0.68627,0.68665,7674700004.0
2006-07-17 00:00:00,0.68662,0.68752,0.68655,0.68728,25356799966.0
2006-07-17 04:00:00,0.68735,0.68774,0.6871,0.68746,25121600013.0
2006-07-17 08:00:00,0.68745,0.6891,0.68732,0.68845,33313599980.0
2006-07-17 12:00:00,0.68841,0.689,0.68787,0.68836,33855000046.0
2006-07-17 16:00:00,0.68835,0.68852,0.68771,0.68807,84901399905.0
2006-07-17 20:00:00,0.68813,0.6886,0.68669,0.68702,73092399989.0
2006-07-18 00:00:00,0.68697,0.68815,0.68693,0.68793,27117899984.0
2006-07-18 04:00:00,0.688,0.68827,0.6878,0.68804,25421700030.0
2006-07-18 08:00:00,0.688,0.68873,0.68553,0.68578,33139300036.0
2006-07-18 12:00:00,0.6857,0.68589,0.68362,0.6842,36540299978.0
2006-07-18 16:00:00,0.68422,0.68465,0.68369,0.68452,87865200016.0
2006-07-18 20:00:00,0.68456,0.6849,0.68419,0.68452,76154099913.0
2006-07-19 00:00:00,0.68447,0.68493,0.68377,0.68378,27542300015.0
2006-07-19 04:00:00,0.68387,0.6845,0.68385,0.68435,26281200047.0
2006-07-19 08:00:00,0.6843,0.68477,0.68317,0.68347,34810100015.0
2006-07-19 12:00:00,0.68342,0.68398,0.68272,0.6829,35201000003.0
2006-07-19 16:00:00,0.68295,0.68407,0.6827,0.68366,85162399917.0
2006-07-19 20:00:00,0.68376,0.68376,0.6829,0.68345,77062799998.0
2006-07-20 00:00:00,0.68343,0.68392,0.6829,0.68295,29040799954.0
2006-07-20 04:00:00,0.68298,0.68363,0.68286,0.6836,25725799992.0
2006-07-20 08:00:00,0.68355,0.68365,0.68178,0.68273,35408299985.0
2006-07-20 12:00:00,0.68264,0.68332,0.68232,0.68308,37398199964.0
2006-07-20 16:00:00,0.68295,0.68335,0.68282,0.68287,86201500023.0
2006-07-20 20:00:00,0.68291,0.68358,0.6826,0.68289,75878000038.0
2006-07-21 00:00:00,0.68288,0.684,0.68223,0.68383,26875799991.0
2006-07-21 04:00:00,0.68393,0.68404,0.68345,0.68375,24808899971.0
2006-07-21 08:00:00,0.6837,0.6838,0.68235,0.68272,32333600011.0
2006-07-21 12:00:00,0.68263,0.68293,0.68179,0.68193,34197099985.0
2006-07-21 16:00:00,0.68194,0.68276,0.68192,0.68242,84077400009.0
2006-07-21 20:00:00,0.6825,0.68298,0.68233,0.68267,66530899930.0
2006-07-23 20:00:00,0.68247,0.68345,0.68223,0.68254,8492299973.0
2006-07-24 00:00:00,0.68251,0.68305,0.68178,0.68207,28851499962.0
2006-07-24 04:00:00,0.68217,0.68263,0.68188,0.68247,25444300014.0
2006-07-24 08:00:00,0.68232,0.68275,0.68117,0.68155,34353200005.0
2006-07-24 12:00:00,0.68153,0.68219,0.6809,0.68204,32434200011.0
2006-07-24 16:00:00,0.68208,0.68313,0.68197,0.6825,83211899953.0
2006-07-24 20:00:00,0.68257,0.68283,0.68195,0.68225,75019399947.0
2006-07-25 00:00:00,0.68222,0.68354,0.68216,0.68336,28496199957.0
2006-07-25 04:00:00,0.68338,0.68383,0.68325,0.6836,27089200038.0
2006-07-25 08:00:00,0.68363,0.6838,0.68287,0.68302,34695600034.0
2006-07-25 12:00:00,0.68295,0.68357,0.68267,0.68333,32477599996.0
2006-07-25 16:00:00,0.68354,0.68378,0.6827,0.68338,87730199950.0
2006-07-25 20:00:00,0.68342,0.68381,0.68255,0.68285,75593200006.0
2006-07-26 00:00:00,0.68288,0.68351,0.68272,0.68278,27217499986.0
2006-07-26 04:00:00,0.68287,0.68319,0.6826,0.68267,25575300054.0
2006-07-26 08:00:00,0.68268,0.68415,0.68259,0.68388,33927699991.0
2006-07-26 12:00:00,0.68382,0.68435,0.68316,0.68336,31000399984.0
2006-07-26 16:00:00,0.68341,0.68415,0.68288,0.68405,83417499941.0
2006-07-26 20:00:00,0.68411,0.68597,0.68384,0.68545,76322299897.0
2006-07-27 00:00:00,0.68542,0.68605,0.68513,0.68583,27875799996.0
2006-07-27 04:00:00,0.6859,0.68615,0.68541,0.68553,26490500031.0
2006-07-27 08:00:00,0.6855,0.6857,0.68378,0.68414,34317900032.0
2006-07-27 12:00:00,0.68406,0.68453,0.68318,0.68332,35474599989.0
2006-07-27 16:00:00,0.68335,0.68362,0.68248,0.68281,84705600032.0
2006-07-27 20:00:00,0.68288,0.68384,0.68278,0.68311,76263199947.0
2006-07-28 00:00:00,0.68307,0.68363,0.68288,0.68313,29606900012.0
2006-07-28 04:00:00,0.68322,0.68335,0.68248,0.68295,27734900004.0
2006-07-28 08:00:00,0.68285,0.68305,0.68148,0.68222,33671199979.0
2006-07-28 12:00:00,0.68214,0.6836,0.68194,0.68323,35620599989.0
2006-07-28 16:00:00,0.68324,0.68439,0.6832,0.68394,84233200045.0
2006-07-28 20:00:00,0.68396,0.6848,0.68375,0.68443,65420199934.0
2006-07-30 20:00:00,0.68413,0.68521,0.68413,0.68491,8818500013.0
2006-07-31 00:00:00,0.68488,0.68528,0.68433,0.68433,27709999978.0
2006-07-31 04:00:00,0.68436,0.6847,0.68387,0.68415,28221699921.0
2006-07-31 08:00:00,0.68415,0.68484,0.68293,0.68384,32185100024.0
2006-07-31 12:00:00,0.68375,0.68443,0.68338,0.68338,33955900006.0
2006-07-31 16:00:00,0.6834,0.68428,0.68269,0.68362,85152499945.0
2006-07-31 20:00:00,0.68367,0.6838,0.6828,0.6831,74238800016.0
2006-08-01 00:00:00,0.68306,0.68385,0.68282,0.683,27702600049.0
2006-08-01 04:00:00,0.68302,0.68357,0.6827,0.68296,27186100051.0
2006-08-01 08:00:00,0.68289,0.68304,0.68203,0.68298,32950999975.0
2006-08-01 12:00:00,0.68289,0.68389,0.68231,0.68275,34727399974.0
2006-08-01 16:00:00,0.68259,0.68355,0.68194,0.68302,88042199921.0
2006-08-01 20:00:00,0.68306,0.68365,0.68272,0.68324,72382499991.0
2006-08-02 00:00:00,0.68321,0.68347,0.68275,0.68277,27037699981.0
2006-08-02 04:00:00,0.68285,0.68336,0.6828,0.68292,25598899925.0
2006-08-02 08:00:00,0.6829,0.68354,0.68234,0.68291,34202400029.0
2006-08-02 12:00:00,0.68285,0.68295,0.68117,0.68212,35578500018.0
2006-08-02 16:00:00,0.68212,0.68239,0.68104,0.68167,86935899971.0
2006-08-02 20:00:00,0.68173,0.68178,0.68081,0.6812,77028099969.0
2006-08-03 00:00:00,0.68119,0.68135,0.67969,0.67989,29589299988.0
2006-08-03 04:00:00,0.67997,0.68034,0.67882,0.68027,28471999972.0
2006-08-03 08:00:00,0.68024,0.68187,0.67974,0.68182,34642800014.0
2006-08-03 12:00:00,0.68176,0.68193,0.67697,0.67787,35129299938.0
2006-08-03 16:00:00,0.67844,0.67915,0.67681,0.67852,86857800024.0
2006-08-03 20:00:00,0.67857,0.67867,0.67773,0.67814,74303699876.0
2006-08-04 00:00:00,0.67811,0.67851,0.67765,0.67812,28391199959.0
2006-08-04 04:00:00,0.6782,0.67865,0.67804,0.67817,26493100016.0
2006-08-04 08:00:00,0.67809,0.67844,0.67537,0.67581,33292499944.0
2006-08-04 12:00:00,0.67573,0.67702,0.67437,0.6756,34945399989.0
2006-08-04 16:00:00,0.67562,0.67571,0.6745,0.67497,84348399868.0
2006-08-04 20:00:00,0.67503,0.67526,0.67445,0.67447,62934600079.0
2006-08-06 20:00:00,0.6741,0.67519,0.6741,0.67511,7754200013.0
2006-08-07 00:00:00,0.67507,0.6755,0.67495,0.67508,27296900012.0
2006-08-07 04:00:00,0.67519,0.67557,0.67511,0.67543,24790899973.0
2006-08-07 08:00:00,0.6754,0.67563,0.67413,0.67434,33406599977.0
2006-08-07 12:00:00,0.67428,0.67454,0.67336,0.67367,34933899981.0
2006-08-07 16:00:00,0.67372,0.67377,0.6728,0.67336,85614600030.0
2006-08-07 20:00:00,0.67343,0.67378,0.6725,0.67305,75641699950.0
2006-08-08 00:00:00,0.67301,0.6732,0.67239,0.67292,27608299973.0
2006-08-08 04:00:00,0.67298,0.67314,0.67266,0.67267,24981300011.0
2006-08-08 08:00:00,0.67263,0.67408,0.67248,0.67379,32746600037.0
2006-08-08 12:00:00,0.67367,0.67426,0.67305,0.67312,31876099966.0
2006-08-08 16:00:00,0.67314,0.67333,0.6727,0.6728,85054599879.0
2006-08-08 20:00:00,0.67288,0.67373,0.67152,0.67183,76895299902.0
2006-08-09 00:00:00,0.67184,0.67298,0.67184,0.6728,29004099965.0
2006-08-09 04:00:00,0.67285,0.67362,0.67259,0.67335,25390599992.0
2006-08-09 08:00:00,0.67334,0.67533,0.67253,0.67519,33513300037.0
2006-08-09 12:00:00,0.67511,0.67545,0.67423,0.67434,31940599974.0
2006-08-09 16:00:00,0.67435,0.67524,0.6743,0.67502,84662099960.0
2006-08-09 20:00:00,0.67508,0.67538,0.67463,0.67512,73781599961.0
2006-08-10 00:00:00,0.67507,0.67563,0.67486,0.67552,31252899952.0
2006-08-10 04:00:00,0.67557,0.67657,0.6752,0.67632,27274400001.0
2006-08-10 08:00:00,0.67627,0.67684,0.67538,0.67596,34113899946.0
2006-08-10 12:00:00,0.6759,0.67619,0.67442,0.67467,33313999958.0
2006-08-10 16:00:00,0.67466,0.67621,0.67429,0.6754,84477599958.0
2006-08-10 20:00:00,0.67547,0.67573,0.67467,0.67496,74230399930.0
2006-08-11 00:00:00,0.6749,0.67538,0.67425,0.67441,27974699988.0
2006-08-11 04:00:00,0.67447,0.67455,0.67403,0.67449,28626599991.0
2006-08-11 08:00:00,0.67445,0.67525,0.67342,0.67409,35197599969.0
2006-08-11 12:00:00,0.67407,0.67429,0.67275,0.67285,34165600045.0
2006-08-11 16:00:00,0.67282,0.6737,0.67266,0.67332,88862800042.0
2006-08-11 20:00:00,0.67337,0.67348,0.67253,0.67257,66402700070.0
2006-08-13 20:00:00,0.67269,0.67299,0.67188,0.67217,7699300012.0
2006-08-14 00:00:00,0.67212,0.67307,0.67184,0.6728,29530400028.0
2006-08-14 04:00:00,0.67282,0.67312,0.67222,0.67301,27480000003.0
2006-08-14 08:00:00,0.673,0.67478,0.67271,0.67462,33124999996.0
2006-08-14 12:00:00,0.67456,0.6748,0.67362,0.67375,33462300065.0
2006-08-14 16:00:00,0.6738,0.67405,0.67331,0.67352,85663900038.0
2006-08-14 20:00:00,0.6736,0.67389,0.673,0.67336,73378399963.0
2006-08-15 00:00:00,0.67332,0.67364,0.67304,0.67313,29554199956.0
2006-08-15 04:00:00,0.67321,0.67362,0.67302,0.67337,26665499996.0
2006-08-15 08:00:00,0.67333,0.67455,0.67299,0.6735,36054899973.0
2006-08-15 12:00:00,0.67345,0.67477,0.67309,0.67459,35891399997.0
2006-08-15 16:00:00,0.67458,0.67515,0.67407,0.67492,85944799970.0
2006-08-15 20:00:00,0.67496,0.67532,0.67465,0.67495,75285199953.0
2006-08-16 00:00:00,0.67492,0.67528,0.67468,0.67497,28453900070.0
2006-08-16 04:00:00,0.67505,0.67543,0.67482,0.67498,26800400029.0
2006-08-16 08:00:00,0.67499,0.67674,0.67492,0.67614,32708099960.0
2006-08-16 12:00:00,0.67604,0.67649,0.67564,0.67595,34633999961.0
2006-08-16 16:00:00,0.6759,0.67717,0.67574,0.67709,85751799970.0
2006-08-16 20:00:00,0.67711,0.67757,0.67668,0.677,72999299911.0
2006-08-17 00:00:00,0.67697,0.67756,0.6768,0.67727,27951700027.0
2006-08-17 04:00:00,0.67722,0.67753,0.67702,0.67722,24585600007.0
2006-08-17 08:00:00,0.67717,0.67881,0.67659,0.67855,34487799985.0
2006-08-17 12:00:00,0.6785,0.67934,0.67816,0.67887,35074099982.0
2006-08-17 16:00:00,0.67888,0.68052,0.67885,0.68037,87486999936.0
2006-08-17 20:00:00,0.6804,0.68084,0.67937,0.67966,74623499932.0
2006-08-18 00:00:00,0.67967,0.68051,0.67962,0.68007,27092900030.0
2006-08-18 04:00:00,0.68015,0.68033,0.6798,0.68025,25435799999.0
2006-08-18 08:00:00,0.6802,0.68151,0.68012,0.68052,33884300026.0
2006-08-18 12:00:00,0.68047,0.68128,0.67988,0.68127,35923900010.0
2006-08-18 16:00:00,0.68121,0.68198,0.6808,0.68148,85275000050.0
2006-08-18 20:00:00,0.68153,0.68191,0.68133,0.68142,66084899981.0
2006-08-20 20:00:00,0.68109,0.68188,0.68109,0.68159,10176300017.0
2006-08-21 00:00:00,0.68157,0.68271,0.68092,0.68236,31814999994.0
2006-08-21 04:00:00,0.6824,0.68264,0.6821,0.68234,28169100000.0
2006-08-21 08:00:00,0.6823,0.68275,0.67956,0.68031,33523399959.0
2006-08-21 12:00:00,0.68023,0.68143,0.67958,0.68143,34630399983.0
2006-08-21 16:00:00,0.68135,0.68141,0.68061,0.68074,84453400046.0
2006-08-21 20:00:00,0.68076,0.68095,0.68015,0.68074,73632799989.0
2006-08-22 00:00:00,0.68075,0.6809,0.67991,0.68005,30336899957.0
2006-08-22 04:00:00,0.68003,0.68026,0.67966,0.6799,27251199986.0
2006-08-22 08:00:00,0.67985,0.68065,0.67854,0.67872,32604400047.0
2006-08-22 12:00:00,0.67863,0.67895,0.67732,0.67765,34180900034.0
2006-08-22 16:00:00,0.67759,0.67838,0.67743,0.67792,85732399989.0
2006-08-22 20:00:00,0.67798,0.67825,0.67746,0.67818,75220199956.0
2006-08-23 00:00:00,0.67817,0.67822,0.67749,0.67762,27525699993.0
2006-08-23 04:00:00,0.67772,0.67774,0.67732,0.67751,26069299917.0
2006-08-23 08:00:00,0.67745,0.67826,0.67722,0.67724,33487899952.0
2006-08-23 12:00:00,0.67716,0.67768,0.67605,0.67605,34291900005.0
2006-08-23 16:00:00,0.67614,0.67664,0.67531,0.67537,86813400060.0
2006-08-23 20:00:00,0.67544,0.67586,0.67487,0.67541,72970899937.0
2006-08-24 00:00:00,0.67538,0.67563,0.6748,0.67504,30332799956.0
2006-08-24 04:00:00,0.67513,0.67553,0.67457,0.67545,28112500037.0
2006-08-24 08:00:00,0.6754,0.67785,0.67529,0.6777,33378199983.0
2006-08-24 12:00:00,0.67765,0.67775,0.6762,0.67657,34005399972.0
2006-08-24 16:00:00,0.67648,0.67674,0.67533,0.67572,86277499986.0
2006-08-24 20:00:00,0.67576,0.6766,0.67541,0.67605,75065700029.0
2006-08-25 00:00:00,0.67603,0.67641,0.67535,0.67603,29939500004.0
2006-08-25 04:00:00,0.67612,0.67675,0.67592,0.67644,26617999998.0
2006-08-25 08:00:00,0.67643,0.67792,0.67563,0.67617,33912800010.0
2006-08-25 12:00:00,0.67613,0.67649,0.67537,0.67556,31278600024.0
2006-08-25 16:00:00,0.67563,0.67617,0.6749,0.67577,83950299889.0
2006-08-25 20:00:00,0.67583,0.67634,0.67551,0.67552,65330699987.0
2006-08-27 20:00:00,0.67555,0.67621,0.67515,0.67549,7602999982.0
2006-08-28 00:00:00,0.67547,0.67622,0.67531,0.67598,26369999992.0
2006-08-28 04:00:00,0.67604,0.6767,0.67588,0.67658,28949199952.0
2006-08-28 08:00:00,0.67655,0.67664,0.67564,0.67585,30851899948.0
2006-08-28 12:00:00,0.67581,0.67619,0.67444,0.67461,31064999966.0
2006-08-28 16:00:00,0.6746,0.67489,0.67372,0.67447,81391700079.0
2006-08-28 20:00:00,0.67453,0.67508,0.67426,0.67495,75421199956.0
2006-08-29 00:00:00,0.67492,0.67533,0.67456,0.67522,28458399947.0
2006-08-29 04:00:00,0.67537,0.67554,0.6749,0.67509,28921500001.0
2006-08-29 08:00:00,0.67502,0.67568,0.67348,0.67425,31792299954.0
2006-08-29 12:00:00,0.67418,0.67465,0.67368,0.67372,32003499990.0
2006-08-29 16:00:00,0.67365,0.67525,0.67341,0.67424,84396399904.0
2006-08-29 20:00:00,0.67407,0.67583,0.67385,0.67525,75646099960.0
2006-08-30 00:00:00,0.67525,0.67603,0.67498,0.67546,29530100000.0
2006-08-30 04:00:00,0.67553,0.67583,0.67536,0.67544,28524099959.0
2006-08-30 08:00:00,0.6754,0.6758,0.67399,0.67406,32594200031.0
2006-08-30 12:00:00,0.67371,0.67448,0.67356,0.67358,33467699978.0
2006-08-30 16:00:00,0.67358,0.67392,0.67287,0.67367,86030500009.0
2006-08-30 20:00:00,0.67373,0.67423,0.67332,0.67364,76970999939.0
2006-08-31 00:00:00,0.6736,0.67407,0.67317,0.67333,30583499979.0
2006-08-31 04:00:00,0.67341,0.6735,0.67298,0.67338,29339099967.0
2006-08-31 08:00:00,0.67331,0.67405,0.67271,0.67362,35865999988.0
2006-08-31 12:00:00,0.67355,0.67469,0.67348,0.6738,35123199973.0
2006-08-31 16:00:00,0.67378,0.67399,0.67215,0.6723,87767099944.0
2006-08-31 20:00:00,0.67237,0.67282,0.67181,0.6721,74886899948.0
2006-09-01 00:00:00,0.67207,0.67317,0.67202,0.67236,31092099940.0
2006-09-01 04:00:00,0.67245,0.67287,0.67204,0.6728,28965399959.0
2006-09-01 08:00:00,0.6728,0.67353,0.6723,0.6734,32435200040.0
2006-09-01 12:00:00,0.67336,0.67364,0.67254,0.67281,35121399965.0
2006-09-01 16:00:00,0.6729,0.67377,0.67251,0.67347,85138699924.0
2006-09-01 20:00:00,0.67351,0.67376,0.67291,0.67324,68415500068.0
2006-09-03 20:00:00,0.67298,0.67395,0.67298,0.67365,9676799986.0
2006-09-04 00:00:00,0.67362,0.67431,0.67304,0.67396,29264699950.0
2006-09-04 04:00:00,0.67403,0.67438,0.67366,0.67389,29961699959.0
2006-09-04 08:00:00,0.6739,0.67524,0.67357,0.67505,33972599966.0
2006-09-04 12:00:00,0.67502,0.67534,0.67436,0.67487,32062499982.0
2006-09-04 16:00:00,0.6749,0.67573,0.67451,0.67492,83821600027.0
2006-09-04 20:00:00,0.67501,0.67536,0.67435,0.67462,76443999964.0
2006-09-05 00:00:00,0.67466,0.67494,0.67414,0.67446,28682099996.0
2006-09-05 04:00:00,0.6745,0.67452,0.67377,0.67411,30351000020.0
2006-09-05 08:00:00,0.67409,0.67644,0.67394,0.6757,34721299985.0
2006-09-05 12:00:00,0.67564,0.67581,0.67415,0.67565,37019499995.0
2006-09-05 16:00:00,0.67574,0.67706,0.67568,0.67646,83730599964.0
2006-09-05 20:00:00,0.67654,0.67682,0.67605,0.67673,73697199955.0
2006-09-06 00:00:00,0.67672,0.67686,0.67599,0.67617,29742300034.0
2006-09-06 04:00:00,0.67626,0.67649,0.67592,0.67635,28151600010.0
2006-09-06 08:00:00,0.6763,0.67907,0.67613,0.67907,34041199940.0
2006-09-06 12:00:00,0.679,0.67972,0.6786,0.67954,35652799974.0
2006-09-06 16:00:00,0.67955,0.67989,0.67895,0.67921,83839599963.0
2006-09-06 20:00:00,0.67927,0.67983,0.67862,0.67899,76593099955.0
2006-09-07 00:00:00,0.67901,0.67987,0.67891,0.67961,29726099978.0
2006-09-07 04:00:00,0.67971,0.68033,0.67943,0.68015,28173999940.0
2006-09-07 08:00:00,0.68012,0.68071,0.67865,0.67941,32174999908.0
2006-09-07 12:00:00,0.67935,0.67961,0.67856,0.67912,33586199983.0
2006-09-07 16:00:00,0.67905,0.67979,0.67853,0.67887,86360100045.0
2006-09-07 20:00:00,0.67895,0.67947,0.67813,0.67867,75241399940.0
2006-09-08 00:00:00,0.67864,0.67912,0.67817,0.67879,29225000019.0
2006-09-08 04:00:00,0.67905,0.67907,0.6783,0.67848,28704200018.0
2006-09-08 08:00:00,0.67842,0.67982,0.67808,0.67963,33744599913.0
2006-09-08 12:00:00,0.67955,0.67983,0.67858,0.67921,35170500039.0
2006-09-08 16:00:00,0.67918,0.67944,0.6788,0.67909,82919699991.0
2006-09-08 20:00:00,0.67912,0.67961,0.67885,0.67901,65455899966.0
2006-09-10 20:00:00,0.67879,0.67946,0.67777,0.67895,8034499993.0
2006-09-11 00:00:00,0.67884,0.67953,0.6781,0.6789,29241999952.0
2006-09-11 04:00:00,0.67892,0.67973,0.67839,0.67966,25920399958.0
2006-09-11 08:00:00,0.67948,0.68169,0.67918,0.6815,34858300014.0
2006-09-11 12:00:00,0.68145,0.68173,0.68103,0.68152,31983900042.0
2006-09-11 16:00:00,0.68151,0.68185,0.68063,0.6808,80975499955.0
2006-09-11 20:00:00,0.6809,0.68123,0.68032,0.68085,72223799945.0
2006-09-12 00:00:00,0.68084,0.68115,0.6798,0.68053,28266800023.0
2006-09-12 04:00:00,0.6806,0.68065,0.68006,0.68043,26950900014.0
2006-09-12 08:00:00,0.6804,0.68124,0.67826,0.67859,34186999981.0
2006-09-12 12:00:00,0.6785,0.67858,0.67725,0.67741,31987200016.0
2006-09-12 16:00:00,0.67735,0.67743,0.67636,0.67699,82454399921.0
2006-09-12 20:00:00,0.67706,0.67727,0.6762,0.67664,75473100072.0
2006-09-13 00:00:00,0.67662,0.67738,0.67642,0.67699,29800099984.0
2006-09-13 04:00:00,0.67702,0.67742,0.67682,0.67712,27198100014.0
2006-09-13 08:00:00,0.67703,0.67763,0.6759,0.67703,33146300040.0
2006-09-13 12:00:00,0.6769,0.67716,0.67608,0.67614,32373499983.0
2006-09-13 16:00:00,0.67616,0.67742,0.67586,0.67623,82911700080.0
2006-09-13 20:00:00,0.67627,0.67653,0.67573,0.67622,73770799972.0
2006-09-14 00:00:00,0.67621,0.67641,0.67568,0.67627,30184799971.0
2006-09-14 04:00:00,0.67635,0.67638,0.67573,0.67614,26046599958.0
2006-09-14 08:00:00,0.67611,0.67624,0.67407,0.67476,33069999986.0
2006-09-14 12:00:00,0.67475,0.67491,0.67339,0.67385,34420199969.0
2006-09-14 16:00:00,0.6738,0.6747,0.67339,0.67432,82327800051.0
2006-09-14 20:00:00,0.67437,0.67469,0.67328,0.67435,75153699982.0
2006-09-15 00:00:00,0.67431,0.67461,0.67378,0.67395,27862500003.0
2006-09-15 04:00:00,0.67405,0.67463,0.67376,0.67452,28135899965.0
2006-09-15 08:00:00,0.67448,0.67455,0.67368,0.67407,31746599992.0
2006-09-15 12:00:00,0.67399,0.67429,0.67284,0.67354,34351600018.0
2006-09-15 16:00:00,0.67358,0.674,0.67309,0.67362,84375899960.0
2006-09-15 20:00:00,0.6737,0.67398,0.67286,0.6729,66199200023.0
2006-09-17 20:00:00,0.67333,0.67366,0.67157,0.67217,8257400009.0
2006-09-18 00:00:00,0.67228,0.67313,0.67176,0.67269,30025700004.0
2006-09-18 04:00:00,0.67275,0.67339,0.6724,0.67293,27751299953.0
2006-09-18 08:00:00,0.6729,0.67489,0.67261,0.67488,33314499977.0
2006-09-18 12:00:00,0.6749,0.67538,0.67454,0.67498,34015799976.0
2006-09-18 16:00:00,0.6751,0.67585,0.6747,0.67517,84833399979.0
2006-09-18 20:00:00,0.67524,0.67576,0.6747,0.67527,74612900010.0
2006-09-19 00:00:00,0.67523,0.67605,0.67496,0.67574,30039300016.0
2006-09-19 04:00:00,0.67586,0.67633,0.67527,0.67568,28819800009.0
2006-09-19 08:00:00,0.67568,0.67582,0.67308,0.6733,32770499971.0
2006-09-19 12:00:00,0.67328,0.67346,0.67255,0.67325,31089499972.0
2006-09-19 16:00:00,0.6732,0.67373,0.67276,0.6735,85649099985.0
2006-09-19 20:00:00,0.67356,0.67378,0.67299,0.6734,73103599967.0
2006-09-20 00:00:00,0.67332,0.67385,0.67288,0.67296,28924499984.0
2006-09-20 04:00:00,0.67305,0.67329,0.67254,0.67271,29584399960.0
2006-09-20 08:00:00,0.67268,0.67382,0.67244,0.67326,33205100028.0
2006-09-20 12:00:00,0.67319,0.67335,0.67164,0.67196,32924499993.0
2006-09-20 16:00:00,0.672,0.67282,0.67189,0.67247,82463999934.0
2006-09-20 20:00:00,0.67251,0.67254,0.67136,0.67225,75201100013.0
2006-09-21 00:00:00,0.6722,0.67249,0.67151,0.67233,31533299956.0
2006-09-21 04:00:00,0.67235,0.67273,0.67174,0.67188,29221600013.0
2006-09-21 08:00:00,0.67182,0.67218,0.67106,0.67126,31941299955.0
2006-09-21 12:00:00,0.67117,0.67144,0.67028,0.67094,33155000014.0
2006-09-21 16:00:00,0.67096,0.67244,0.67045,0.67232,83206199986.0
2006-09-21 20:00:00,0.67237,0.67253,0.67127,0.67177,73323700056.0
2006-09-22 00:00:00,0.67175,0.67251,0.67125,0.67209,29079300005.0
2006-09-22 04:00:00,0.67217,0.67263,0.67182,0.67241,27397099984.0
2006-09-22 08:00:00,0.6724,0.67332,0.6722,0.67286,31753500026.0
2006-09-22 12:00:00,0.67279,0.67382,0.67271,0.6733,32151700002.0
2006-09-22 16:00:00,0.67325,0.67346,0.67241,0.67267,82090599950.0
2006-09-22 20:00:00,0.67273,0.67288,0.67229,0.67246,68154799933.0
2006-09-24 20:00:00,0.67212,0.67312,0.67212,0.67264,8205400005.0
2006-09-25 00:00:00,0.67263,0.67289,0.67216,0.67232,29282399972.0
2006-09-25 04:00:00,0.67238,0.67289,0.67212,0.67242,26018200025.0
2006-09-25 08:00:00,0.6724,0.67258,0.671,0.67144,31068999952.0
2006-09-25 12:00:00,0.67128,0.67144,0.67056,0.67096,30962700030.0
2006-09-25 16:00:00,0.67094,0.67094,0.67013,0.6707,83284999921.0
2006-09-25 20:00:00,0.67081,0.67106,0.6703,0.6707,73309000039.0
2006-09-26 00:00:00,0.67062,0.67093,0.6701,0.67025,27915599998.0
2006-09-26 04:00:00,0.67035,0.67081,0.67018,0.67075,27433000010.0
2006-09-26 08:00:00,0.67068,0.67137,0.67006,0.67016,33094100001.0
2006-09-26 12:00:00,0.66997,0.67036,0.6689,0.66899,31942400004.0
2006-09-26 16:00:00,0.66903,0.66954,0.66844,0.66917,84517599918.0
2006-09-26 20:00:00,0.66925,0.66985,0.66902,0.66944,72379599935.0
2006-09-27 00:00:00,0.66941,0.66993,0.66902,0.66983,26520199938.0
2006-09-27 04:00:00,0.66982,0.67006,0.66932,0.66955,25961299987.0
2006-09-27 08:00:00,0.66959,0.67203,0.66907,0.67151,31824399977.0
2006-09-27 12:00:00,0.67137,0.67243,0.67062,0.6723,33415600019.0
2006-09-27 16:00:00,0.67224,0.67332,0.67198,0.67252,82409000035.0
2006-09-27 20:00:00,0.67259,0.67278,0.67185,0.67228,72239399984.0
2006-09-28 00:00:00,0.67225,0.67285,0.6721,0.67255,28156399943.0
2006-09-28 04:00:00,0.67263,0.6746,0.67255,0.67423,29503399990.0
2006-09-28 08:00:00,0.67409,0.6771,0.67354,0.6768,33895399966.0
2006-09-28 12:00:00,0.67677,0.67721,0.67618,0.67685,34585899973.0
2006-09-28 16:00:00,0.67685,0.67759,0.6766,0.67702,86074399957.0
2006-09-28 20:00:00,0.67708,0.67734,0.67618,0.67662,73575400034.0
2006-09-29 00:00:00,0.67672,0.67747,0.67631,0.67667,28133799972.0
2006-09-29 04:00:00,0.67671,0.67739,0.67631,0.67737,29217599983.0
2006-09-29 08:00:00,0.67729,0.67853,0.6771,0.67748,31315399928.0
2006-09-29 12:00:00,0.67741,0.67853,0.67692,0.6782,34542899965.0
2006-09-29 16:00:00,0.67816,0.67914,0.67745,0.67767,83318400005.0
2006-09-29 20:00:00,0.67772,0.67782,0.67629,0.67629,67454599964.0
2006-10-01 20:00:00,0.67684,0.67684,0.67571,0.6763,7901199997.0
2006-10-02 00:00:00,0.67629,0.67763,0.67608,0.67756,31316499998.0
2006-10-02 04:00:00,0.67765,0.67765,0.6769,0.67732,28214899976.0
2006-10-02 08:00:00,0.67728,0.67817,0.67605,0.67743,33194400003.0
2006-10-02 12:00:00,0.67738,0.67806,0.67623,0.67633,30909499907.0
2006-10-02 16:00:00,0.67631,0.67651,0.67537,0.67542,81939299959.0
2006-10-02 20:00:00,0.67548,0.67548,0.6744,0.67496,73433300045.0
2006-10-03 00:00:00,0.67489,0.67564,0.67483,0.67539,28036700047.0
2006-10-03 04:00:00,0.67543,0.6757,0.67518,0.67563,27936299979.0
2006-10-03 08:00:00,0.67559,0.6761,0.67456,0.67504,32310899991.0
2006-10-03 12:00:00,0.67495,0.67503,0.67372,0.6739,30988799941.0
2006-10-03 16:00:00,0.67392,0.67458,0.67378,0.67422,80425199920.0
2006-10-03 20:00:00,0.67425,0.67438,0.67377,0.67415,74949100039.0
2006-10-04 00:00:00,0.67421,0.67512,0.67411,0.67457,29285699980.0
2006-10-04 04:00:00,0.67464,0.67525,0.67415,0.67514,28537300031.0
2006-10-04 08:00:00,0.67511,0.6755,0.67365,0.67415,33562000002.0
2006-10-04 12:00:00,0.67412,0.67463,0.67346,0.67348,32386500023.0
2006-10-04 16:00:00,0.67346,0.6739,0.67291,0.67357,85686499945.0
2006-10-04 20:00:00,0.67362,0.67416,0.67346,0.67376,72570400008.0
2006-10-05 00:00:00,0.67373,0.67395,0.67308,0.67308,27808299965.0
2006-10-05 04:00:00,0.67315,0.67349,0.67299,0.67345,25915000030.0
2006-10-05 08:00:00,0.6735,0.67437,0.67338,0.67428,31123799988.0
2006-10-05 12:00:00,0.6742,0.67623,0.67346,0.67575,33913000040.0
2006-10-05 16:00:00,0.6757,0.67616,0.6752,0.67548,83784299990.0
2006-10-05 20:00:00,0.67551,0.67558,0.67492,0.67535,72152099940.0
2006-10-06 00:00:00,0.67532,0.67602,0.67518,0.67542,28566899991.0
2006-10-06 04:00:00,0.67556,0.6759,0.67526,0.67567,27338399985.0
2006-10-06 08:00:00,0.6756,0.67663,0.67525,0.67576,32909999968.0
2006-10-06 12:00:00,0.6757,0.67587,0.67093,0.67249,32239500020.0
2006-10-06 16:00:00,0.67252,0.67365,0.67246,0.67312,81230199973.0
2006-10-06 20:00:00,0.6731,0.67344,0.67265,0.67308,65407199961.0
2006-10-08 20:00:00,0.67338,0.67369,0.6727,0.67303,9142999993.0
2006-10-09 00:00:00,0.67295,0.67345,0.67257,0.67298,29126499981.0
2006-10-09 04:00:00,0.67305,0.67364,0.67294,0.67348,26633300022.0
2006-10-09 08:00:00,0.67342,0.67511,0.67328,0.67505,33807300019.0
2006-10-09 12:00:00,0.67499,0.67609,0.67472,0.67609,33396600019.0
2006-10-09 16:00:00,0.67606,0.67615,0.6747,0.67494,84228299966.0
2006-10-09 20:00:00,0.67498,0.67509,0.674,0.6743,73181199976.0
2006-10-10 00:00:00,0.67432,0.67479,0.67422,0.67441,28928500014.0
2006-10-10 04:00:00,0.67442,0.67501,0.67414,0.67496,27603300025.0
2006-10-10 08:00:00,0.67489,0.67617,0.6739,0.67545,32504200014.0
2006-10-10 12:00:00,0.67533,0.6758,0.6746,0.67558,33468799971.0
2006-10-10 16:00:00,0.6756,0.67608,0.67539,0.6756,84515400052.0
2006-10-10 20:00:00,0.67568,0.67612,0.67536,0.67572,73309300005.0
2006-10-11 00:00:00,0.67572,0.6763,0.6755,0.67585,30735699972.0
2006-10-11 04:00:00,0.67589,0.67633,0.67564,0.67577,28986500021.0
2006-10-11 08:00:00,0.67575,0.67671,0.67496,0.67571,31999999997.0
2006-10-11 12:00:00,0.67563,0.67665,0.67496,0.67606,31257900040.0
2006-10-11 16:00:00,0.6761,0.67627,0.67537,0.67551,82670300028.0
2006-10-11 20:00:00,0.67556,0.67559,0.67463,0.67503,74507500008.0
2006-10-12 00:00:00,0.67506,0.67527,0.67457,0.67469,30045599987.0
2006-10-12 04:00:00,0.67473,0.675,0.67451,0.67497,28038499995.0
2006-10-12 08:00:00,0.67492,0.6761,0.67438,0.67519,34280000018.0
2006-10-12 12:00:00,0.67513,0.67587,0.67491,0.67539,34456300030.0
2006-10-12 16:00:00,0.67545,0.67588,0.67484,0.67548,87020300006.0
2006-10-12 20:00:00,0.67556,0.67565,0.67481,0.67525,73856000000.0
2006-10-13 00:00:00,0.67529,0.67561,0.67488,0.67508,30811600031.0
2006-10-13 04:00:00,0.67513,0.67562,0.67485,0.67528,29640000000.0
2006-10-13 08:00:00,0.67522,0.67536,0.67426,0.67446,31425499989.0
2006-10-13 12:00:00,0.67443,0.67475,0.67313,0.67417,30645699979.0
2006-10-13 16:00:00,0.67411,0.67432,0.67307,0.67362,86491399941.0
2006-10-13 20:00:00,0.67371,0.67419,0.6733,0.67388,65632300116.0
2006-10-15 20:00:00,0.67489,0.67493,0.67323,0.67375,9749600009.0
2006-10-16 00:00:00,0.67372,0.67419,0.67323,0.67388,28822100021.0
2006-10-16 04:00:00,0.67395,0.6743,0.67372,0.67399,29597100053.0
2006-10-16 08:00:00,0.67397,0.67445,0.67209,0.67226,34149099976.0
2006-10-16 12:00:00,0.6722,0.67302,0.67178,0.67225,33012599940.0
2006-10-16 16:00:00,0.6723,0.67328,0.6722,0.67266,83520400030.0
2006-10-16 20:00:00,0.67276,0.67335,0.67245,0.67286,75229099836.0
2006-10-17 00:00:00,0.6729,0.67338,0.6726,0.67294,31508799981.0
2006-10-17 04:00:00,0.673,0.67323,0.6727,0.67289,27665800014.0
2006-10-17 08:00:00,0.67278,0.67335,0.67083,0.67125,35380599959.0
2006-10-17 12:00:00,0.67122,0.67135,0.67018,0.6706,34530099938.0
2006-10-17 16:00:00,0.67061,0.67083,0.67007,0.67059,85482099972.0
2006-10-17 20:00:00,0.67066,0.67081,0.66923,0.6696,74237699988.0
2006-10-18 00:00:00,0.66959,0.67071,0.66959,0.67022,28972599997.0
2006-10-18 04:00:00,0.6703,0.67051,0.66989,0.67017,27117099984.0
2006-10-18 08:00:00,0.67019,0.67061,0.66957,0.67045,32204099972.0
2006-10-18 12:00:00,0.6704,0.67068,0.6694,0.66971,31707599974.0
2006-10-18 16:00:00,0.66973,0.67084,0.66956,0.67047,84175100047.0
2006-10-18 20:00:00,0.67053,0.67127,0.6701,0.67073,73963799876.0
2006-10-19 00:00:00,0.67065,0.67142,0.6706,0.67108,27690899981.0
2006-10-19 04:00:00,0.67114,0.67148,0.67055,0.67085,27073100018.0
2006-10-19 08:00:00,0.67078,0.67269,0.67001,0.67241,33067599997.0
2006-10-19 12:00:00,0.67235,0.67261,0.6717,0.67195,32820299988.0
2006-10-19 16:00:00,0.67193,0.67205,0.67096,0.67172,82409200043.0
2006-10-19 20:00:00,0.67178,0.67244,0.67155,0.6722,73513399989.0
2006-10-20 00:00:00,0.67211,0.67286,0.67195,0.67259,29499400048.0
2006-10-20 04:00:00,0.67261,0.67314,0.67236,0.67237,26677999977.0
2006-10-20 08:00:00,0.6724,0.67293,0.67007,0.67019,32643299965.0
2006-10-20 12:00:00,0.67014,0.67035,0.66889,0.6699,30061100019.0
2006-10-20 16:00:00,0.66995,0.67037,0.6694,0.66962,84439599874.0
2006-10-20 20:00:00,0.6697,0.6701,0.66929,0.66953,66549999972.0
2006-10-22 20:00:00,0.66973,0.66999,0.66931,0.66972,8270599988.0
2006-10-23 00:00:00,0.66969,0.67027,0.66942,0.67011,29455800071.0
2006-10-23 04:00:00,0.67012,0.67043,0.66975,0.6698,27627199973.0
2006-10-23 08:00:00,0.6699,0.67068,0.6694,0.66989,32221699986.0
2006-10-23 12:00:00,0.6698,0.67099,0.66974,0.67085,31784800016.0
2006-10-23 16:00:00,0.67089,0.67094,0.66963,0.66977,84071999972.0
2006-10-23 20:00:00,0.66983,0.66997,0.66924,0.66975,72962199990.0
2006-10-24 00:00:00,0.66972,0.67005,0.66943,0.66995,26881999979.0
2006-10-24 04:00:00,0.66991,0.67024,0.6695,0.67024,25685499979.0
2006-10-24 08:00:00,0.67026,0.67116,0.66997,0.67112,34062000038.0
2006-10-24 12:00:00,0.67107,0.67136,0.66997,0.67045,33793100008.0
2006-10-24 16:00:00,0.67048,0.67063,0.66977,0.67012,86958399883.0
2006-10-24 20:00:00,0.67019,0.67044,0.66987,0.67023,72073499934.0
2006-10-25 00:00:00,0.67024,0.67062,0.66999,0.67033,28982700009.0
2006-10-25 04:00:00,0.67037,0.67079,0.67008,0.67042,29363900041.0
2006-10-25 08:00:00,0.6704,0.67048,0.66928,0.66967,30841899932.0
2006-10-25 12:00:00,0.6696,0.67055,0.6696,0.67037,31394499977.0
2006-10-25 16:00:00,0.67039,0.67083,0.67026,0.67067,81693600028.0
2006-10-25 20:00:00,0.67075,0.67136,0.6704,0.67097,74117499954.0
2006-10-26 00:00:00,0.67097,0.67134,0.67081,0.6711,28389399981.0
2006-10-26 04:00:00,0.67117,0.67187,0.67107,0.67148,28591799953.0
2006-10-26 08:00:00,0.67142,0.67223,0.67105,0.67178,31690300009.0
2006-10-26 12:00:00,0.67177,0.67183,0.67087,0.67102,31706600009.0
2006-10-26 16:00:00,0.671,0.67163,0.67078,0.67132,84965400000.0
2006-10-26 20:00:00,0.67138,0.67143,0.67016,0.67119,73461900003.0
2006-10-27 00:00:00,0.67118,0.67183,0.67069,0.67169,29688799997.0
2006-10-27 04:00:00,0.67178,0.67187,0.67115,0.67138,25532900031.0
2006-10-27 08:00:00,0.67135,0.67169,0.67041,0.67071,31181700008.0
2006-10-27 12:00:00,0.6706,0.6711,0.67019,0.67075,32855599955.0
2006-10-27 16:00:00,0.67068,0.6711,0.67027,0.67092,87510799968.0
2006-10-27 20:00:00,0.67096,0.67164,0.67087,0.6709,65026000022.0
2006-10-30 00:00:00,0.67132,0.67149,0.67036,0.67047,28966499987.0
2006-10-30 04:00:00,0.67052,0.67087,0.67024,0.67031,26694700010.0
2006-10-30 08:00:00,0.67029,0.67058,0.66952,0.66985,32738699982.0
2006-10-30 12:00:00,0.66978,0.66998,0.66784,0.66805,33879300008.0
2006-10-30 16:00:00,0.66805,0.66871,0.66793,0.6687,84697900047.0
2006-10-30 20:00:00,0.66876,0.6693,0.66865,0.66912,73045700080.0
2006-10-31 00:00:00,0.66901,0.66967,0.66867,0.66888,27324799958.0
2006-10-31 04:00:00,0.66893,0.66925,0.66877,0.6689,25591199999.0
2006-10-31 08:00:00,0.66891,0.66935,0.66695,0.66777,31761600023.0
2006-10-31 12:00:00,0.66769,0.66918,0.66757,0.66869,31882000013.0
2006-10-31 16:00:00,0.66868,0.66984,0.66848,0.66906,85764300011.0
2006-10-31 20:00:00,0.66913,0.66919,0.66865,0.66894,74267599896.0
2006-11-01 00:00:00,0.6689,0.66914,0.66848,0.66896,28939500017.0
2006-11-01 04:00:00,0.66892,0.66932,0.66866,0.66913,27644499972.0
2006-11-01 08:00:00,0.66903,0.66915,0.66752,0.66806,31980199923.0
2006-11-01 12:00:00,0.668,0.66865,0.66759,0.66845,31682599950.0
2006-11-01 16:00:00,0.66852,0.66967,0.66831,0.66833,82508999968.0
2006-11-01 20:00:00,0.66837,0.66884,0.66779,0.66807,73746199983.0
2006-11-02 00:00:00,0.6677,0.66877,0.66731,0.66839,29808100008.0
2006-11-02 04:00:00,0.66844,0.66875,0.66814,0.66875,26999099992.0
2006-11-02 08:00:00,0.6687,0.66956,0.66859,0.66879,30677700010.0
2006-11-02 12:00:00,0.66875,0.66961,0.66819,0.66868,32221099894.0
2006-11-02 16:00:00,0.66873,0.66958,0.66834,0.66931,86199299876.0
2006-11-02 20:00:00,0.66936,0.66976,0.669,0.66944,73703800015.0
2006-11-03 00:00:00,0.66929,0.66981,0.66916,0.6694,27352200020.0
2006-11-03 04:00:00,0.66949,0.66974,0.66908,0.66944,28448499970.0
2006-11-03 08:00:00,0.66935,0.67002,0.66841,0.66897,31367599973.0
2006-11-03 12:00:00,0.66893,0.66972,0.66714,0.66812,32435499929.0
2006-11-03 16:00:00,0.66811,0.66878,0.66797,0.66852,82610499934.0
2006-11-03 20:00:00,0.6686,0.66923,0.6684,0.66891,78173799911.0
2006-11-06 00:00:00,0.66855,0.66888,0.66817,0.66833,28861699982.0
2006-11-06 04:00:00,0.66833,0.6687,0.66811,0.66853,28007600003.0
2006-11-06 08:00:00,0.6685,0.66979,0.66825,0.66961,31504400043.0
2006-11-06 12:00:00,0.66952,0.66994,0.66922,0.66975,32218299982.0
2006-11-06 16:00:00,0.66973,0.67055,0.66956,0.67052,87044799935.0
2006-11-06 20:00:00,0.67057,0.6706,0.67003,0.67037,73243299923.0
2006-11-07 00:00:00,0.67018,0.6707,0.66967,0.66983,27220199974.0
2006-11-07 04:00:00,0.66985,0.67046,0.66972,0.67013,28676499971.0
2006-11-07 08:00:00,0.6701,0.67029,0.66956,0.6697,31931900037.0
2006-11-07 12:00:00,0.66965,0.67031,0.66941,0.67022,33049100033.0
2006-11-07 16:00:00,0.6702,0.67089,0.66993,0.67085,85152900023.0
2006-11-07 20:00:00,0.67095,0.67118,0.66972,0.67007,74430700029.0
2006-11-08 00:00:00,0.66993,0.67081,0.66981,0.67032,28706500073.0
2006-11-08 04:00:00,0.67038,0.67056,0.66974,0.67022,27285099918.0
2006-11-08 08:00:00,0.67013,0.67117,0.66971,0.67109,34461700013.0
2006-11-08 12:00:00,0.67102,0.6711,0.66997,0.6705,31724999954.0
2006-11-08 16:00:00,0.67052,0.67074,0.66973,0.6699,79775399933.0
2006-11-08 20:00:00,0.66998,0.67025,0.66905,0.66934,75597099953.0
2006-11-09 00:00:00,0.66927,0.66992,0.6691,0.66965,29298100018.0
2006-11-09 04:00:00,0.66967,0.67028,0.66949,0.67011,26681100031.0
2006-11-09 08:00:00,0.67008,0.67057,0.66972,0.67027,31345299991.0
2006-11-09 12:00:00,0.67018,0.67282,0.66967,0.67241,31776999948.0
2006-11-09 16:00:00,0.67248,0.67366,0.6724,0.6728,88103099975.0
2006-11-09 20:00:00,0.67291,0.67333,0.67268,0.67314,73609499909.0
2006-11-10 00:00:00,0.67302,0.67334,0.67267,0.673,27226600032.0
2006-11-10 04:00:00,0.67307,0.67354,0.67282,0.67335,29892499973.0
2006-11-10 08:00:00,0.67332,0.67392,0.6725,0.6726,32446499926.0
2006-11-10 12:00:00,0.67249,0.67262,0.67135,0.67202,32413800008.0
2006-11-10 16:00:00,0.67202,0.6727,0.67158,0.67192,83374999976.0
2006-11-10 20:00:00,0.67197,0.67229,0.67161,0.67185,73011299994.0
2006-11-13 00:00:00,0.67212,0.67234,0.67154,0.67215,31307999939.0
2006-11-13 04:00:00,0.67223,0.6726,0.67194,0.67242,28955700027.0
2006-11-13 08:00:00,0.6724,0.67337,0.67191,0.67332,31848999945.0
2006-11-13 12:00:00,0.67325,0.67406,0.67302,0.67397,31629199969.0
2006-11-13 16:00:00,0.67398,0.67453,0.67312,0.67347,86132399955.0
2006-11-13 20:00:00,0.67358,0.67383,0.67309,0.67337,74724100024.0
2006-11-14 00:00:00,0.67326,0.67366,0.67288,0.67298,28820800030.0
2006-11-14 04:00:00,0.67306,0.67349,0.6728,0.67335,26712500010.0
2006-11-14 08:00:00,0.6733,0.67581,0.67318,0.67559,32238299978.0
2006-11-14 12:00:00,0.67542,0.67633,0.67513,0.67585,33097600014.0
2006-11-14 16:00:00,0.67585,0.67646,0.67552,0.67587,84796299975.0
2006-11-14 20:00:00,0.67593,0.67606,0.67541,0.67563,75159900006.0
2006-11-15 00:00:00,0.6756,0.67585,0.6753,0.67558,28682000048.0
2006-11-15 04:00:00,0.67561,0.67603,0.67527,0.67594,24939099996.0
2006-11-15 08:00:00,0.67588,0.67752,0.67577,0.67728,34214299971.0
2006-11-15 12:00:00,0.67722,0.67861,0.67722,0.67805,34542500012.0
2006-11-15 16:00:00,0.67808,0.67886,0.67801,0.67817,82447100014.0
2006-11-15 20:00:00,0.67823,0.67901,0.67801,0.67895,74122999975.0
2006-11-16 00:00:00,0.67889,0.67906,0.67841,0.67856,28850299983.0
2006-11-16 04:00:00,0.67865,0.67906,0.67849,0.67894,28109199969.0
2006-11-16 08:00:00,0.6789,0.67939,0.6774,0.67797,34064199970.0
2006-11-16 12:00:00,0.67793,0.67861,0.67759,0.6778,31831199993.0
2006-11-16 16:00:00,0.67787,0.678,0.67699,0.67762,83682400025.0
2006-11-16 20:00:00,0.67766,0.67768,0.67686,0.67747,74540900010.0
2006-11-17 00:00:00,0.67738,0.67767,0.67699,0.6774,28870900007.0
2006-11-17 04:00:00,0.67748,0.67752,0.67685,0.67692,27574899971.0
2006-11-17 08:00:00,0.67685,0.67832,0.6766,0.67754,33258299981.0
2006-11-17 12:00:00,0.67748,0.67767,0.677,0.67742,32993799989.0
2006-11-17 16:00:00,0.67743,0.67751,0.67644,0.6767,82045400051.0
2006-11-17 20:00:00,0.67686,0.67727,0.67639,0.67681,73517799978.0
2006-11-20 00:00:00,0.67682,0.67744,0.67649,0.67719,28746899946.0
2006-11-20 04:00:00,0.67723,0.67797,0.67698,0.67765,28241200010.0
2006-11-20 08:00:00,0.6776,0.6778,0.67659,0.67663,30606600024.0
2006-11-20 12:00:00,0.67656,0.67731,0.67636,0.67636,32100900054.0
2006-11-20 16:00:00,0.6764,0.67655,0.67517,0.67531,85828399997.0
2006-11-20 20:00:00,0.67537,0.6757,0.67501,0.67522,73179100000.0
2006-11-21 00:00:00,0.67518,0.67579,0.67508,0.67542,28274300081.0
2006-11-21 04:00:00,0.67554,0.67559,0.67494,0.67508,27067800020.0
2006-11-21 08:00:00,0.67506,0.67596,0.6749,0.67512,31450700001.0
2006-11-21 12:00:00,0.67504,0.6753,0.67446,0.67463,34722199932.0
2006-11-21 16:00:00,0.67461,0.67564,0.67435,0.67541,83475999985.0
2006-11-21 20:00:00,0.67547,0.67639,0.67527,0.67615,73785999918.0
2006-11-22 00:00:00,0.67609,0.67638,0.67578,0.67588,27800799950.0
2006-11-22 04:00:00,0.67589,0.67627,0.67565,0.67595,27340799993.0
2006-11-22 08:00:00,0.6759,0.67614,0.67494,0.67547,31837599980.0
2006-11-22 12:00:00,0.6754,0.67571,0.67435,0.67557,33915299988.0
2006-11-22 16:00:00,0.67557,0.67616,0.6751,0.67523,82397100108.0
2006-11-22 20:00:00,0.67539,0.67602,0.67529,0.67578,73248999962.0
2006-11-23 00:00:00,0.67569,0.67606,0.6755,0.67568,27910600016.0
2006-11-23 04:00:00,0.67575,0.67579,0.6753,0.67555,25097700049.0
2006-11-23 08:00:00,0.67555,0.67735,0.67543,0.67722,29139699951.0
2006-11-23 12:00:00,0.67716,0.6773,0.6763,0.67647,33463099980.0
2006-11-23 16:00:00,0.67643,0.6766,0.67552,0.67569,83767499967.0
2006-11-23 20:00:00,0.67573,0.67599,0.67533,0.67567,74158999997.0
2006-11-24 00:00:00,0.67551,0.67637,0.67546,0.67612,29023399935.0
2006-11-24 04:00:00,0.6762,0.67653,0.67597,0.67628,26461499995.0
2006-11-24 08:00:00,0.67625,0.6778,0.67542,0.67649,32509499994.0
2006-11-24 12:00:00,0.6764,0.67728,0.67626,0.67685,34664099944.0
2006-11-24 16:00:00,0.67689,0.67795,0.67679,0.67723,83978199886.0
2006-11-24 20:00:00,0.67733,0.67797,0.67722,0.67759,75506000010.0
2006-11-27 00:00:00,0.67639,0.67839,0.67628,0.67732,31987299996.0
2006-11-27 04:00:00,0.67737,0.67784,0.67679,0.67742,28719799997.0
2006-11-27 08:00:00,0.6774,0.67795,0.67687,0.67699,33819499974.0
2006-11-27 12:00:00,0.6769,0.67773,0.67672,0.67735,31706500003.0
2006-11-27 16:00:00,0.67735,0.67778,0.67695,0.67753,86146099893.0
2006-11-27 20:00:00,0.67758,0.67787,0.67726,0.67765,71847199896.0
2006-11-28 00:00:00,0.67735,0.67782,0.67733,0.6774,28091500013.0
2006-11-28 04:00:00,0.67748,0.67777,0.67722,0.67732,26731699945.0
2006-11-28 08:00:00,0.67723,0.67748,0.67556,0.67596,33105099954.0
2006-11-28 12:00:00,0.67595,0.6764,0.67548,0.67564,33745900001.0
2006-11-28 16:00:00,0.67565,0.67583,0.67489,0.67558,85171399995.0
2006-11-28 20:00:00,0.67566,0.67618,0.67528,0.67607,73244999956.0
2006-11-29 00:00:00,0.67601,0.6763,0.67542,0.67563,28304700017.0
2006-11-29 04:00:00,0.6757,0.67575,0.67523,0.67565,26190099986.0
2006-11-29 08:00:00,0.67559,0.67623,0.67517,0.67559,31885099955.0
2006-11-29 12:00:00,0.67552,0.67577,0.67375,0.67427,32379499979.0
2006-11-29 16:00:00,0.67423,0.6757,0.67402,0.67494,83544499945.0
2006-11-29 20:00:00,0.675,0.67615,0.67499,0.67558,74805099924.0
2006-11-30 00:00:00,0.67558,0.67585,0.67533,0.67548,29197400040.0
2006-11-30 04:00:00,0.6756,0.67598,0.67537,0.67565,25776600000.0
2006-11-30 08:00:00,0.6756,0.67585,0.67423,0.67445,31414499981.0
2006-11-30 12:00:00,0.6744,0.67522,0.67403,0.67422,35218600012.0
2006-11-30 16:00:00,0.6743,0.67497,0.67307,0.67347,81709799997.0
2006-11-30 20:00:00,0.67353,0.67389,0.67311,0.67335,73316199892.0
2006-12-01 00:00:00,0.67331,0.67383,0.6731,0.67347,30216100026.0
2006-12-01 04:00:00,0.67352,0.67388,0.67331,0.67369,27043900022.0
2006-12-01 08:00:00,0.67361,0.6738,0.67149,0.67332,32945899962.0
2006-12-01 12:00:00,0.67323,0.67333,0.67242,0.67272,34868599958.0
2006-12-01 16:00:00,0.67274,0.67369,0.67198,0.67282,86672100021.0
2006-12-01 20:00:00,0.6729,0.67363,0.67256,0.67311,72355600048.0
2006-12-04 00:00:00,0.67437,0.67462,0.67297,0.67318,31067699961.0
2006-12-04 04:00:00,0.67321,0.67365,0.67271,0.673,30477199996.0
2006-12-04 08:00:00,0.67299,0.67356,0.67204,0.67295,36689299976.0
2006-12-04 12:00:00,0.67285,0.67353,0.67233,0.67325,33943099997.0
2006-12-04 16:00:00,0.67332,0.6738,0.67301,0.67322,85281500063.0
2006-12-04 20:00:00,0.67324,0.67339,0.67261,0.67317,73900499990.0
2006-12-05 00:00:00,0.67308,0.67418,0.67295,0.67348,31456399967.0
2006-12-05 04:00:00,0.67359,0.67423,0.6734,0.67413,27685200026.0
2006-12-05 08:00:00,0.67406,0.67448,0.67309,0.67375,34024600060.0
2006-12-05 12:00:00,0.6737,0.67485,0.67318,0.67445,36002999951.0
2006-12-05 16:00:00,0.67449,0.67536,0.6743,0.67504,84752399983.0
2006-12-05 20:00:00,0.67514,0.67549,0.67452,0.67477,74022100015.0
2006-12-06 00:00:00,0.67464,0.67501,0.67448,0.67473,30901699963.0
2006-12-06 04:00:00,0.67482,0.67582,0.6746,0.67575,27815399987.0
2006-12-06 08:00:00,0.67569,0.67592,0.67398,0.67531,32534300033.0
2006-12-06 12:00:00,0.67525,0.67585,0.67504,0.67539,32599800013.0
2006-12-06 16:00:00,0.67539,0.67609,0.67538,0.6755,84712800020.0
2006-12-06 20:00:00,0.67557,0.67593,0.67516,0.67545,74555099993.0
2006-12-07 00:00:00,0.6753,0.6758,0.6751,0.67549,31078600050.0
2006-12-07 04:00:00,0.67557,0.67621,0.6755,0.6757,30442299970.0
2006-12-07 08:00:00,0.67564,0.67648,0.67543,0.67562,32156800039.0
2006-12-07 12:00:00,0.67555,0.67678,0.67487,0.67663,34850800021.0
2006-12-07 16:00:00,0.67656,0.67744,0.6763,0.677,84885599906.0
2006-12-07 20:00:00,0.67706,0.67706,0.67629,0.67666,74261399978.0
2006-12-08 00:00:00,0.67652,0.67706,0.67632,0.67657,29028300049.0
2006-12-08 04:00:00,0.67664,0.67691,0.67638,0.67691,26639699992.0
2006-12-08 08:00:00,0.6769,0.67769,0.67661,0.67766,32933999990.0
2006-12-08 12:00:00,0.6776,0.67864,0.67729,0.67768,34263300017.0
2006-12-08 16:00:00,0.6777,0.67777,0.67491,0.67567,85719399993.0
2006-12-08 20:00:00,0.67569,0.67628,0.67463,0.67503,74344200037.0
2006-12-11 00:00:00,0.67492,0.67542,0.67454,0.67461,30307399969.0
2006-12-11 04:00:00,0.67471,0.67504,0.67431,0.67442,32187699956.0
2006-12-11 08:00:00,0.67442,0.67604,0.67439,0.67585,33713700060.0
2006-12-11 12:00:00,0.6758,0.67689,0.67577,0.67624,33488799932.0
2006-12-11 16:00:00,0.67621,0.67683,0.67601,0.6768,83766700147.0
2006-12-11 20:00:00,0.6769,0.6769,0.67571,0.67589,73014900024.0
2006-12-12 00:00:00,0.67565,0.67627,0.6756,0.67578,29071900007.0
2006-12-12 04:00:00,0.67586,0.67614,0.67558,0.67572,30280899958.0
2006-12-12 08:00:00,0.67569,0.67578,0.6741,0.67464,32823999961.0
2006-12-12 12:00:00,0.67462,0.67525,0.67375,0.67411,33414400020.0
2006-12-12 16:00:00,0.67409,0.67414,0.67297,0.67359,83702899954.0
2006-12-12 20:00:00,0.67368,0.67426,0.67319,0.6737,74479499870.0
2006-12-13 00:00:00,0.67367,0.67408,0.67338,0.67368,29729600020.0
2006-12-13 04:00:00,0.67378,0.67399,0.67347,0.67385,26723999971.0
2006-12-13 08:00:00,0.67379,0.67422,0.67242,0.67285,31161899984.0
2006-12-13 12:00:00,0.6728,0.67319,0.67206,0.67255,33713899973.0
2006-12-13 16:00:00,0.67255,0.67319,0.6718,0.67207,79304699939.0
2006-12-13 20:00:00,0.67215,0.67236,0.67128,0.67165,74617699972.0
2006-12-14 00:00:00,0.67156,0.67182,0.6713,0.67132,28730299925.0
2006-12-14 04:00:00,0.67143,0.67216,0.67124,0.67208,27273800011.0
2006-12-14 08:00:00,0.67206,0.67283,0.6718,0.67215,32482000015.0
2006-12-14 12:00:00,0.67212,0.67231,0.6709,0.6715,32526699966.0
2006-12-14 16:00:00,0.67155,0.6718,0.67022,0.67067,83154199879.0
2006-12-14 20:00:00,0.67073,0.67077,0.66997,0.67027,73911299953.0
2006-12-15 00:00:00,0.67018,0.67063,0.67001,0.67037,31966399895.0
2006-12-15 04:00:00,0.67037,0.67058,0.66997,0.67018,29154600016.0
2006-12-15 08:00:00,0.67011,0.67103,0.6692,0.66972,32817900013.0
2006-12-15 12:00:00,0.66964,0.67084,0.66941,0.67026,33654600069.0
2006-12-15 16:00:00,0.67021,0.67066,0.66949,0.66965,84014799957.0
2006-12-15 20:00:00,0.6697,0.6708,0.66941,0.66988,74279100012.0
2006-12-18 00:00:00,0.66986,0.67008,0.6695,0.66978,28070099964.0
2006-12-18 04:00:00,0.66983,0.66997,0.66941,0.66975,25468899986.0
2006-12-18 08:00:00,0.6697,0.67068,0.66918,0.67039,31914800047.0
2006-12-18 12:00:00,0.67031,0.67192,0.67026,0.67172,34849499951.0
2006-12-18 16:00:00,0.67168,0.67209,0.67127,0.67182,83929899959.0
2006-12-18 20:00:00,0.67191,0.67245,0.67151,0.67233,74416800038.0
2006-12-19 00:00:00,0.67226,0.67267,0.67189,0.67197,28158100051.0
2006-12-19 04:00:00,0.67203,0.67211,0.6711,0.67121,25596999999.0
2006-12-19 08:00:00,0.67118,0.67212,0.66968,0.67108,33929099969.0
2006-12-19 12:00:00,0.67099,0.67122,0.67025,0.67068,34314700004.0
2006-12-19 16:00:00,0.67066,0.67144,0.67049,0.67091,84080599939.0
2006-12-19 20:00:00,0.67098,0.67098,0.66965,0.66985,72819100006.0
2006-12-20 00:00:00,0.66982,0.6704,0.66969,0.67023,29743599974.0
2006-12-20 04:00:00,0.67028,0.67077,0.66994,0.67037,26729700042.0
2006-12-20 08:00:00,0.67032,0.67109,0.67,0.67089,31699699982.0
2006-12-20 12:00:00,0.67082,0.67121,0.66955,0.67006,33363700041.0
2006-12-20 16:00:00,0.67011,0.67115,0.66978,0.67067,83515500038.0
2006-12-20 20:00:00,0.67071,0.67077,0.67015,0.67042,75075599895.0
2006-12-21 00:00:00,0.67035,0.67073,0.67012,0.67043,28874000012.0
2006-12-21 04:00:00,0.67043,0.67085,0.67017,0.67046,28642100021.0
2006-12-21 08:00:00,0.67045,0.67136,0.67011,0.67034,32621499986.0
2006-12-21 12:00:00,0.67025,0.67188,0.67002,0.6715,34527299996.0
2006-12-21 16:00:00,0.67153,0.67187,0.67086,0.67117,85377399905.0
2006-12-21 20:00:00,0.67125,0.6718,0.67108,0.67151,76374400001.0
2006-12-22 00:00:00,0.6715,0.6719,0.67115,0.67168,26874200023.0
2006-12-22 04:00:00,0.67173,0.67205,0.67147,0.67188,25846099976.0
2006-12-22 08:00:00,0.67185,0.67228,0.671,0.67131,31223100012.0
2006-12-22 12:00:00,0.67128,0.6719,0.67093,0.67131,33227399996.0
2006-12-22 16:00:00,0.67126,0.67187,0.6701,0.67032,87786300016.0
2006-12-22 20:00:00,0.67029,0.67097,0.66995,0.6703,75074999949.0
2006-12-25 00:00:00,0.67042,0.67112,0.66939,0.67009,38789799957.0
2006-12-25 04:00:00,0.67027,0.67059,0.66947,0.66958,39597899971.0
2006-12-25 08:00:00,0.66967,0.671,0.66871,0.6705,39445499925.0
2006-12-25 12:00:00,0.67033,0.67106,0.66565,0.66677,38500799933.0
2006-12-25 16:00:00,0.66678,0.66871,0.66339,0.66712,85579300037.0
2006-12-25 20:00:00,0.6671,0.66993,0.66699,0.66962,75197099976.0
2006-12-26 00:00:00,0.66959,0.67088,0.6692,0.6703,37144400046.0
2006-12-26 04:00:00,0.67038,0.67058,0.66957,0.66988,37979199953.0
2006-12-26 08:00:00,0.6701,0.67028,0.66952,0.67024,35698299948.0
2006-12-26 12:00:00,0.67015,0.67119,0.66997,0.67108,33810600030.0
2006-12-26 16:00:00,0.67115,0.6714,0.67019,0.67032,83932999973.0
2006-12-26 20:00:00,0.67045,0.67071,0.66989,0.67023,72715200038.0
2006-12-27 00:00:00,0.67031,0.67069,0.67005,0.67047,29028900029.0
2006-12-27 04:00:00,0.67057,0.67107,0.67023,0.6707,26555099948.0
2006-12-27 08:00:00,0.67068,0.6714,0.67043,0.67132,32684499992.0
2006-12-27 12:00:00,0.67127,0.67152,0.67048,0.67063,33050799983.0
2006-12-27 16:00:00,0.6707,0.67138,0.67065,0.67106,84831799950.0
2006-12-27 20:00:00,0.67112,0.67112,0.6699,0.67018,74714100003.0
2006-12-28 00:00:00,0.67017,0.6706,0.66979,0.66997,28156600018.0
2006-12-28 04:00:00,0.67008,0.67031,0.6698,0.6702,27901800004.0
2006-12-28 08:00:00,0.67015,0.67138,0.67008,0.6712,32560900021.0
2006-12-28 12:00:00,0.6711,0.67146,0.6703,0.67063,35876100004.0
2006-12-28 16:00:00,0.67064,0.67111,0.67014,0.67032,85256399934.0
2006-12-28 20:00:00,0.67037,0.6704,0.66937,0.66964,74103599974.0
2006-12-29 00:00:00,0.66959,0.67005,0.66951,0.66968,28922999965.0
2006-12-29 04:00:00,0.66971,0.67041,0.66959,0.66999,29624900020.0
2006-12-29 08:00:00,0.67,0.6714,0.66979,0.67127,34292599968.0
2006-12-29 12:00:00,0.67122,0.67183,0.67069,0.67167,35157499989.0
2006-12-29 16:00:00,0.67168,0.67402,0.67133,0.67375,84474499900.0
2006-12-29 20:00:00,0.6739,0.67401,0.67302,0.67364,75002400000.0
2007-01-01 00:00:00,0.67365,0.67393,0.67348,0.67363,34487200020.0
2007-01-01 04:00:00,0.67365,0.67391,0.67334,0.67373,32892900006.0
2007-01-01 08:00:00,0.67364,0.67391,0.67242,0.67256,35675700012.0
2007-01-01 12:00:00,0.67259,0.67377,0.67243,0.67367,35425299945.0
2007-01-01 16:00:00,0.67369,0.67419,0.67265,0.67333,86408199915.0
2007-01-01 20:00:00,0.67345,0.67412,0.6731,0.67337,75142000018.0
2007-01-02 00:00:00,0.67336,0.67382,0.67233,0.67319,38116399968.0
2007-01-02 04:00:00,0.67327,0.67378,0.67277,0.67348,39670999992.0
2007-01-02 08:00:00,0.67333,0.67387,0.67227,0.67339,36336999961.0
2007-01-02 12:00:00,0.67329,0.6739,0.67292,0.67329,33025800009.0
2007-01-02 16:00:00,0.67335,0.67345,0.67276,0.67302,83560299922.0
2007-01-02 20:00:00,0.67307,0.67315,0.67216,0.67233,73377399971.0
2007-01-03 00:00:00,0.67232,0.67277,0.67224,0.67247,29289400009.0
2007-01-03 04:00:00,0.67255,0.67318,0.6724,0.67298,27807399978.0
2007-01-03 08:00:00,0.67296,0.67352,0.67259,0.67278,30927899975.0
2007-01-03 12:00:00,0.6727,0.67562,0.6725,0.67551,35165100002.0
2007-01-03 16:00:00,0.67553,0.67597,0.67442,0.6747,85699799914.0
2007-01-03 20:00:00,0.67476,0.67499,0.67434,0.67471,75652199993.0
2007-01-04 00:00:00,0.67449,0.67495,0.67428,0.67451,30868499980.0
2007-01-04 04:00:00,0.67456,0.67487,0.67415,0.67469,27277000007.0
2007-01-04 08:00:00,0.67462,0.67606,0.6745,0.67479,32981499954.0
2007-01-04 12:00:00,0.6747,0.67483,0.67349,0.67386,34397299955.0
2007-01-04 16:00:00,0.67388,0.67407,0.67287,0.67331,86030500025.0
2007-01-04 20:00:00,0.6734,0.6735,0.67269,0.67322,76115200014.0
2007-01-05 00:00:00,0.67321,0.67409,0.67285,0.67395,30077599985.0
2007-01-05 04:00:00,0.67397,0.67502,0.67373,0.67471,30499399990.0
2007-01-05 08:00:00,0.6747,0.67498,0.67381,0.67455,34169399979.0
2007-01-05 12:00:00,0.67449,0.67531,0.67331,0.67385,34334999993.0
2007-01-05 16:00:00,0.67375,0.67413,0.67326,0.67369,85585299968.0
2007-01-05 20:00:00,0.67376,0.67402,0.67336,0.67393,74330899907.0
2007-01-08 00:00:00,0.67368,0.67417,0.67323,0.67397,32350599976.0
2007-01-08 04:00:00,0.67405,0.67414,0.67342,0.67363,26198299988.0
2007-01-08 08:00:00,0.6736,0.6737,0.67243,0.67313,34172599953.0
2007-01-08 12:00:00,0.67305,0.67352,0.67258,0.67269,34175499979.0
2007-01-08 16:00:00,0.67266,0.67312,0.67153,0.67204,85692799929.0
2007-01-08 20:00:00,0.67211,0.67233,0.6715,0.6718,73500300135.0
2007-01-09 00:00:00,0.67178,0.67198,0.67098,0.67107,30070999991.0
2007-01-09 04:00:00,0.67117,0.6713,0.67071,0.67101,25823300047.0
2007-01-09 08:00:00,0.67099,0.67119,0.67051,0.67091,32826400003.0
2007-01-09 12:00:00,0.67086,0.67098,0.67004,0.67024,33132000017.0
2007-01-09 16:00:00,0.67018,0.6706,0.6696,0.67048,84558199959.0
2007-01-09 20:00:00,0.67054,0.67056,0.66972,0.66996,74826099958.0
2007-01-10 00:00:00,0.66989,0.67022,0.66926,0.66948,29931600033.0
2007-01-10 04:00:00,0.66955,0.67011,0.66925,0.6699,28425999929.0
2007-01-10 08:00:00,0.6699,0.67043,0.66887,0.6703,31938000014.0
2007-01-10 12:00:00,0.67023,0.67061,0.66985,0.66999,33017599973.0
2007-01-10 16:00:00,0.67003,0.67006,0.66883,0.66912,87022099909.0
2007-01-10 20:00:00,0.66918,0.66954,0.66889,0.66947,75488599880.0
2007-01-11 00:00:00,0.66935,0.67014,0.66903,0.66987,29779799962.0
2007-01-11 04:00:00,0.66991,0.67031,0.66971,0.66992,25913500004.0
2007-01-11 08:00:00,0.66988,0.67029,0.66847,0.6685,32401499995.0
2007-01-11 12:00:00,0.66841,0.66915,0.66403,0.66412,35080299908.0
2007-01-11 16:00:00,0.66417,0.66491,0.66343,0.66343,86618400000.0
2007-01-11 20:00:00,0.66356,0.66358,0.66217,0.66267,74348899947.0
2007-01-12 00:00:00,0.66262,0.66325,0.66248,0.66292,30015699959.0
2007-01-12 04:00:00,0.66303,0.66325,0.66245,0.66294,29992800012.0
2007-01-12 08:00:00,0.66295,0.6637,0.66197,0.66237,32628200003.0
2007-01-12 12:00:00,0.66223,0.66253,0.66038,0.66043,34241899967.0
2007-01-12 16:00:00,0.66046,0.66149,0.6597,0.66012,88323399994.0
2007-01-12 20:00:00,0.66017,0.66025,0.6591,0.65953,75312299943.0
2007-01-15 00:00:00,0.65925,0.65984,0.65893,0.65963,31132299933.0
2007-01-15 04:00:00,0.65972,0.66005,0.65928,0.65965,29308299987.0
2007-01-15 08:00:00,0.6596,0.66006,0.65832,0.65845,31347299979.0
2007-01-15 12:00:00,0.65836,0.65905,0.65798,0.65835,33745099983.0
2007-01-15 16:00:00,0.65838,0.65881,0.65763,0.65844,84326000014.0
2007-01-15 20:00:00,0.65848,0.65867,0.65809,0.65832,74292499951.0
2007-01-16 00:00:00,0.65829,0.65894,0.65807,0.65833,28361300033.0
2007-01-16 04:00:00,0.65838,0.6588,0.65809,0.65865,26576200018.0
2007-01-16 08:00:00,0.65859,0.65982,0.65824,0.65955,32408499976.0
2007-01-16 12:00:00,0.65951,0.66052,0.6585,0.65873,33277399995.0
2007-01-16 16:00:00,0.65867,0.65974,0.6583,0.65842,84868099997.0
2007-01-16 20:00:00,0.65847,0.65876,0.65815,0.65843,76105299961.0
2007-01-17 00:00:00,0.6584,0.65884,0.65833,0.65857,27265399955.0
2007-01-17 04:00:00,0.65865,0.65905,0.65848,0.65895,27326499958.0
2007-01-17 08:00:00,0.65889,0.65914,0.6572,0.65777,31336500011.0
2007-01-17 12:00:00,0.65771,0.6578,0.65627,0.65644,31922800028.0
2007-01-17 16:00:00,0.6564,0.65695,0.65607,0.65646,85180699960.0
2007-01-17 20:00:00,0.65654,0.65695,0.65616,0.65667,76423299997.0
2007-01-18 00:00:00,0.65659,0.65686,0.65636,0.65662,27537899959.0
2007-01-18 04:00:00,0.65662,0.65738,0.6564,0.65712,30070600021.0
2007-01-18 08:00:00,0.65705,0.65726,0.65548,0.65669,33478000018.0
2007-01-18 12:00:00,0.65663,0.65685,0.65572,0.65659,34280599968.0
2007-01-18 16:00:00,0.65661,0.65717,0.65622,0.65657,83808499932.0
2007-01-18 20:00:00,0.65663,0.65678,0.65604,0.65637,73250300039.0
2007-01-19 00:00:00,0.65638,0.65672,0.65616,0.65657,27399700044.0
2007-01-19 04:00:00,0.65663,0.65765,0.65655,0.65742,26198900003.0
2007-01-19 08:00:00,0.65737,0.65782,0.6564,0.65759,32985099920.0
2007-01-19 12:00:00,0.65747,0.65757,0.65598,0.65604,31595899983.0
2007-01-19 16:00:00,0.65605,0.65657,0.65522,0.65641,83368399963.0
2007-01-19 20:00:00,0.65644,0.65689,0.65626,0.6565,72754900012.0
2007-01-22 00:00:00,0.65627,0.65681,0.65598,0.65658,29137500020.0
2007-01-22 04:00:00,0.65667,0.65704,0.65638,0.6566,26924399989.0
2007-01-22 08:00:00,0.65659,0.65699,0.65626,0.65676,30487500022.0
2007-01-22 12:00:00,0.65671,0.65692,0.65457,0.65473,31974299993.0
2007-01-22 16:00:00,0.65478,0.65566,0.65472,0.65526,83651400044.0
2007-01-22 20:00:00,0.65532,0.65538,0.65485,0.65515,73177599916.0
2007-01-23 00:00:00,0.65511,0.65527,0.65365,0.654,29493499973.0
2007-01-23 04:00:00,0.65402,0.65417,0.65347,0.65404,26531999965.0
2007-01-23 08:00:00,0.65399,0.65487,0.65392,0.65487,31843800043.0
2007-01-23 12:00:00,0.65482,0.6559,0.65461,0.6547,34254000036.0
2007-01-23 16:00:00,0.65473,0.65663,0.65468,0.6561,84678399947.0
2007-01-23 20:00:00,0.65613,0.65745,0.65593,0.65727,74438299963.0
2007-01-24 00:00:00,0.65713,0.65743,0.65652,0.65722,29572099971.0
2007-01-24 04:00:00,0.65728,0.65759,0.65706,0.65724,26501899957.0
2007-01-24 08:00:00,0.65721,0.65939,0.65721,0.65846,32198499945.0
2007-01-24 12:00:00,0.65837,0.66001,0.65777,0.65996,33650100051.0
2007-01-24 16:00:00,0.65999,0.66034,0.65839,0.65845,87347699990.0
2007-01-24 20:00:00,0.6585,0.65887,0.65813,0.65844,74679299939.0
2007-01-25 00:00:00,0.65842,0.65883,0.65808,0.65857,29097000063.0
2007-01-25 04:00:00,0.65863,0.65935,0.65823,0.65915,28219600022.0
2007-01-25 08:00:00,0.6591,0.65987,0.65843,0.65902,33255500002.0
2007-01-25 12:00:00,0.6589,0.65929,0.65839,0.65855,31869999950.0
2007-01-25 16:00:00,0.65858,0.65893,0.658,0.6585,85332700039.0
2007-01-25 20:00:00,0.6586,0.65875,0.65789,0.65826,73612099997.0
2007-01-26 00:00:00,0.65817,0.65849,0.65779,0.65779,28480700030.0
2007-01-26 04:00:00,0.65783,0.65795,0.65721,0.65771,27880899981.0
2007-01-26 08:00:00,0.65768,0.65862,0.65713,0.6584,32483799990.0
2007-01-26 12:00:00,0.65834,0.65878,0.65757,0.65865,31456600042.0
2007-01-26 16:00:00,0.6586,0.65934,0.65826,0.65872,84014300003.0
2007-01-26 20:00:00,0.6588,0.65924,0.65873,0.65905,73090800021.0
2007-01-29 00:00:00,0.6588,0.6593,0.65857,0.65883,29585499994.0
2007-01-29 04:00:00,0.65884,0.65901,0.6585,0.65874,26139100018.0
2007-01-29 08:00:00,0.6587,0.65972,0.6584,0.65951,31613299970.0
2007-01-29 12:00:00,0.65948,0.66079,0.6592,0.66028,32862500019.0
2007-01-29 16:00:00,0.66027,0.66136,0.66016,0.66102,82916599952.0
2007-01-29 20:00:00,0.66104,0.66124,0.66041,0.66068,73861699962.0
2007-01-30 00:00:00,0.66055,0.66095,0.65988,0.65992,27986200045.0
2007-01-30 04:00:00,0.66002,0.66052,0.65978,0.66032,28538599969.0
2007-01-30 08:00:00,0.6603,0.6605,0.65813,0.65948,32795599986.0
2007-01-30 12:00:00,0.65943,0.66063,0.65901,0.66027,32183799975.0
2007-01-30 16:00:00,0.66032,0.66077,0.65975,0.6604,82049999945.0
2007-01-30 20:00:00,0.66047,0.66076,0.66008,0.66058,73877599930.0
2007-01-31 00:00:00,0.66046,0.66078,0.66008,0.66026,27777199990.0
2007-01-31 04:00:00,0.66035,0.66068,0.65967,0.66051,25978300019.0
2007-01-31 08:00:00,0.66048,0.66237,0.65999,0.66209,33538499930.0
2007-01-31 12:00:00,0.662,0.6637,0.66158,0.6635,32745700027.0
2007-01-31 16:00:00,0.66353,0.66433,0.66249,0.66282,84976199971.0
2007-01-31 20:00:00,0.66286,0.6636,0.66253,0.66303,73563699970.0
2007-02-01 00:00:00,0.66295,0.66348,0.66282,0.6633,28440899981.0
2007-02-01 04:00:00,0.66341,0.66383,0.66316,0.66335,27587399973.0
2007-02-01 08:00:00,0.6633,0.66353,0.66175,0.66197,33256399999.0
2007-02-01 12:00:00,0.66191,0.66223,0.66105,0.66119,31646699990.0
2007-02-01 16:00:00,0.66124,0.66199,0.66053,0.6619,82497899956.0
2007-02-01 20:00:00,0.66198,0.66202,0.661,0.66188,73165099947.0
2007-02-02 00:00:00,0.66182,0.66202,0.66149,0.66168,28247599947.0
2007-02-02 04:00:00,0.66175,0.66185,0.66127,0.66134,23604999976.0
2007-02-02 08:00:00,0.6613,0.66243,0.66091,0.66169,30660099964.0
2007-02-02 12:00:00,0.6616,0.66188,0.66105,0.66162,31352000016.0
2007-02-02 16:00:00,0.66158,0.66184,0.65858,0.65867,83815499941.0
2007-02-02 20:00:00,0.65878,0.6593,0.65848,0.65908,74194000013.0
2007-02-05 00:00:00,0.65895,0.65948,0.65862,0.65883,29509100041.0
2007-02-05 04:00:00,0.65889,0.65899,0.65815,0.65887,30037000023.0
2007-02-05 08:00:00,0.65884,0.66065,0.65843,0.66039,31712200017.0
2007-02-05 12:00:00,0.66032,0.6613,0.66014,0.66086,33429200010.0
2007-02-05 16:00:00,0.66091,0.66092,0.65927,0.65959,82860599948.0
2007-02-05 20:00:00,0.65966,0.66005,0.65906,0.65932,75739399950.0
2007-02-06 00:00:00,0.65925,0.65981,0.65885,0.65885,27898300032.0
2007-02-06 04:00:00,0.65913,0.65935,0.65862,0.65935,27045500018.0
2007-02-06 08:00:00,0.6593,0.65941,0.65822,0.65859,31923400006.0
2007-02-06 12:00:00,0.65852,0.65857,0.65725,0.65775,32454699964.0
2007-02-06 16:00:00,0.6578,0.65853,0.65748,0.65822,85725700015.0
2007-02-06 20:00:00,0.65829,0.65876,0.65821,0.65858,74494400026.0
2007-02-07 00:00:00,0.65855,0.65913,0.65825,0.65878,28723799976.0
2007-02-07 04:00:00,0.65885,0.65912,0.65845,0.65895,27750200017.0
2007-02-07 08:00:00,0.6589,0.65969,0.65829,0.65937,31135999942.0
2007-02-07 12:00:00,0.65933,0.65965,0.65839,0.65883,31508900005.0
2007-02-07 16:00:00,0.65884,0.66104,0.65878,0.66067,84662900023.0
2007-02-07 20:00:00,0.66073,0.66079,0.65989,0.66015,73256100030.0
2007-02-08 00:00:00,0.66008,0.6608,0.6599,0.6605,30301600001.0
2007-02-08 04:00:00,0.66051,0.66077,0.65979,0.66007,27308800014.0
2007-02-08 08:00:00,0.66,0.66095,0.65974,0.65996,32574799932.0
2007-02-08 12:00:00,0.65989,0.66418,0.65946,0.66418,34289999989.0
2007-02-08 16:00:00,0.66415,0.66609,0.66405,0.66567,86269299979.0
2007-02-08 20:00:00,0.66573,0.66602,0.66526,0.66552,73131900042.0
2007-02-09 00:00:00,0.66548,0.66591,0.66534,0.66548,28759099978.0
2007-02-09 04:00:00,0.66551,0.6659,0.66514,0.66568,27342099973.0
2007-02-09 08:00:00,0.66558,0.66823,0.66508,0.66802,33168999965.0
2007-02-09 12:00:00,0.66793,0.66796,0.66666,0.66733,33356899926.0
2007-02-09 16:00:00,0.66731,0.66733,0.66619,0.6663,85354200064.0
2007-02-09 20:00:00,0.66648,0.66722,0.6662,0.66706,77677800070.0
2007-02-12 00:00:00,0.66647,0.66726,0.66565,0.66591,42057699956.0
2007-02-12 04:00:00,0.66628,0.66682,0.66595,0.66616,39052500042.0
2007-02-12 08:00:00,0.66622,0.6674,0.66544,0.66665,40481299906.0
2007-02-12 12:00:00,0.66668,0.6671,0.66484,0.66565,36078299969.0
2007-02-12 16:00:00,0.66564,0.66597,0.66511,0.6659,81270300022.0
2007-02-12 20:00:00,0.66596,0.66596,0.66517,0.66564,73567099938.0
2007-02-13 00:00:00,0.66569,0.66599,0.66499,0.66507,27759199983.0
2007-02-13 04:00:00,0.66508,0.66517,0.66454,0.66509,26119100012.0
2007-02-13 08:00:00,0.66508,0.66929,0.66479,0.66905,30040499960.0
2007-02-13 12:00:00,0.66899,0.67025,0.66883,0.66979,33422299908.0
2007-02-13 16:00:00,0.66983,0.67005,0.66936,0.66954,80341499956.0
2007-02-13 20:00:00,0.66963,0.67005,0.6692,0.6695,72379299981.0
2007-02-14 00:00:00,0.66949,0.66981,0.66914,0.66941,28246799947.0
2007-02-14 04:00:00,0.66957,0.66982,0.66913,0.66925,27224199969.0
2007-02-14 08:00:00,0.6692,0.67118,0.66895,0.67103,31259299970.0
2007-02-14 12:00:00,0.67095,0.67162,0.66868,0.66924,33819499964.0
2007-02-14 16:00:00,0.66927,0.66964,0.66837,0.66897,86477799999.0
2007-02-14 20:00:00,0.66899,0.66913,0.66849,0.66885,74863699998.0
2007-02-15 00:00:00,0.66882,0.66939,0.66834,0.66888,30160300027.0
2007-02-15 04:00:00,0.66893,0.66941,0.6682,0.66867,27284799997.0
2007-02-15 08:00:00,0.6686,0.67085,0.66781,0.67075,32043000029.0
2007-02-15 12:00:00,0.6707,0.67134,0.67052,0.67117,32629099973.0
2007-02-15 16:00:00,0.67117,0.6729,0.67097,0.67259,84457399981.0
2007-02-15 20:00:00,0.67266,0.67348,0.67212,0.67339,74434499997.0
2007-02-16 00:00:00,0.67337,0.67343,0.67236,0.67249,27190000043.0
2007-02-16 04:00:00,0.67257,0.67285,0.67198,0.67221,29061899955.0
2007-02-16 08:00:00,0.67215,0.67383,0.67207,0.67359,31482600005.0
2007-02-16 12:00:00,0.67357,0.67364,0.67238,0.67265,33259099965.0
2007-02-16 16:00:00,0.67262,0.67364,0.67248,0.67329,82902599978.0
2007-02-16 20:00:00,0.67334,0.67385,0.67284,0.67355,73568199991.0
2007-02-19 00:00:00,0.67343,0.67363,0.67253,0.67298,28021700039.0
2007-02-19 04:00:00,0.67306,0.67351,0.67245,0.67295,27965800002.0
2007-02-19 08:00:00,0.6729,0.6737,0.67251,0.67336,30967999978.0
2007-02-19 12:00:00,0.67329,0.67558,0.67303,0.6752,32096400035.0
2007-02-19 16:00:00,0.67525,0.67537,0.67311,0.67332,85218599909.0
2007-02-19 20:00:00,0.67337,0.67438,0.67317,0.674,74549900009.0
2007-02-20 00:00:00,0.67396,0.67444,0.67369,0.67433,27881899950.0
2007-02-20 04:00:00,0.67443,0.67468,0.67387,0.67447,28596100010.0
2007-02-20 08:00:00,0.67444,0.67482,0.67362,0.67435,33708100000.0
2007-02-20 12:00:00,0.6743,0.67473,0.67298,0.67305,33521500005.0
2007-02-20 16:00:00,0.67303,0.67315,0.67144,0.67196,85469199955.0
2007-02-20 20:00:00,0.67203,0.67234,0.6715,0.67184,74810399954.0
2007-02-21 00:00:00,0.6718,0.67222,0.67157,0.67178,29113500017.0
2007-02-21 04:00:00,0.67178,0.67289,0.67158,0.67255,28688099958.0
2007-02-21 08:00:00,0.6725,0.67378,0.67154,0.67378,30746199972.0
2007-02-21 12:00:00,0.67372,0.67434,0.67219,0.67244,31915999964.0
2007-02-21 16:00:00,0.6724,0.67298,0.67192,0.67216,83984899887.0
2007-02-21 20:00:00,0.67219,0.67264,0.67185,0.67221,73156400073.0
2007-02-22 00:00:00,0.67217,0.67294,0.67204,0.67231,27549999970.0
2007-02-22 04:00:00,0.67232,0.67263,0.67186,0.67215,25952500001.0
2007-02-22 08:00:00,0.6721,0.67268,0.6707,0.67097,32055499993.0
2007-02-22 12:00:00,0.67092,0.67196,0.67076,0.67176,31520399974.0
2007-02-22 16:00:00,0.67178,0.67219,0.66986,0.67017,84325300028.0
2007-02-22 20:00:00,0.67022,0.67086,0.67009,0.67073,74263899983.0
2007-02-23 00:00:00,0.6707,0.671,0.6704,0.67072,26679400009.0
2007-02-23 04:00:00,0.67075,0.67096,0.67029,0.67065,25753799976.0
2007-02-23 08:00:00,0.6706,0.67075,0.66968,0.67031,31887199944.0
2007-02-23 12:00:00,0.67025,0.67037,0.66893,0.6693,30910299979.0
2007-02-23 16:00:00,0.66934,0.67108,0.66918,0.67041,85541700005.0
2007-02-23 20:00:00,0.67047,0.6708,0.67013,0.6705,74172099898.0
2007-02-26 00:00:00,0.6703,0.67162,0.67027,0.67145,27828900018.0
2007-02-26 04:00:00,0.67153,0.67189,0.67116,0.67155,26461199991.0
2007-02-26 08:00:00,0.67151,0.67162,0.66991,0.67055,31663300044.0
2007-02-26 12:00:00,0.67047,0.67095,0.66998,0.67083,31788499973.0
2007-02-26 16:00:00,0.67086,0.67131,0.6701,0.67101,84833199963.0
2007-02-26 20:00:00,0.67107,0.67157,0.67087,0.6714,73868799991.0
2007-02-27 00:00:00,0.67134,0.67185,0.67089,0.67112,27800499961.0
2007-02-27 04:00:00,0.6712,0.67137,0.67078,0.67115,26469699922.0
2007-02-27 08:00:00,0.6711,0.67264,0.67082,0.6721,31411800000.0
2007-02-27 12:00:00,0.67204,0.67381,0.67195,0.67342,33388199975.0
2007-02-27 16:00:00,0.67343,0.67389,0.67328,0.67367,86675600054.0
2007-02-27 20:00:00,0.67373,0.6753,0.67353,0.67475,74114199886.0
2007-02-28 00:00:00,0.67467,0.67469,0.67304,0.67318,27534599979.0
2007-02-28 04:00:00,0.67327,0.67366,0.67261,0.67335,26704900025.0
2007-02-28 08:00:00,0.67327,0.67561,0.67293,0.67454,33968600040.0
2007-02-28 12:00:00,0.67445,0.67488,0.67319,0.67346,33901299982.0
2007-02-28 16:00:00,0.67343,0.67451,0.67335,0.67412,85406299956.0
2007-02-28 20:00:00,0.67423,0.67455,0.67325,0.67346,72944599914.0
2007-03-01 00:00:00,0.67339,0.67383,0.67325,0.67351,28383100002.0
2007-03-01 04:00:00,0.67358,0.67394,0.67331,0.67359,27536200026.0
2007-03-01 08:00:00,0.6735,0.67518,0.67342,0.67357,31485299996.0
2007-03-01 12:00:00,0.67351,0.67402,0.67278,0.67308,33678499994.0
2007-03-01 16:00:00,0.67314,0.67387,0.67186,0.67309,84914199966.0
2007-03-01 20:00:00,0.67311,0.67323,0.67256,0.67307,73865999998.0
2007-03-02 00:00:00,0.67305,0.67309,0.67234,0.67257,27768399948.0
2007-03-02 04:00:00,0.67269,0.67325,0.67239,0.67298,27772400011.0
2007-03-02 08:00:00,0.67295,0.6741,0.67279,0.67379,31497400020.0
2007-03-02 12:00:00,0.67373,0.67844,0.67367,0.67836,32699599962.0
2007-03-02 16:00:00,0.67836,0.6785,0.67669,0.67812,83587699926.0
2007-03-02 20:00:00,0.67819,0.67884,0.67792,0.6785,74551299912.0
2007-03-05 00:00:00,0.67849,0.68406,0.67849,0.68118,31696099996.0
2007-03-05 04:00:00,0.68131,0.68234,0.68041,0.68197,30282999963.0
2007-03-05 08:00:00,0.68195,0.68387,0.68156,0.68252,33749199981.0
2007-03-05 12:00:00,0.68244,0.68289,0.6807,0.68104,33657799926.0
2007-03-05 16:00:00,0.68104,0.68142,0.67975,0.68063,85381199999.0
2007-03-05 20:00:00,0.68068,0.68156,0.68034,0.68145,73712999964.0
2007-03-06 00:00:00,0.68141,0.682,0.68016,0.68018,30812999998.0
2007-03-06 04:00:00,0.68023,0.68047,0.67921,0.6803,31616699948.0
2007-03-06 08:00:00,0.6803,0.68107,0.67979,0.68039,32485999981.0
2007-03-06 12:00:00,0.68029,0.68074,0.67935,0.68033,32258299976.0
2007-03-06 16:00:00,0.68034,0.68078,0.67982,0.67992,84272400019.0
2007-03-06 20:00:00,0.68005,0.68026,0.67908,0.67947,75121799939.0
2007-03-07 00:00:00,0.67942,0.68065,0.67815,0.67977,29212199989.0
2007-03-07 04:00:00,0.67985,0.68081,0.67957,0.68053,28682800001.0
2007-03-07 08:00:00,0.6805,0.68068,0.67921,0.68008,32324000019.0
2007-03-07 12:00:00,0.68001,0.6812,0.6797,0.68055,31692900013.0
2007-03-07 16:00:00,0.68057,0.68124,0.68036,0.68062,82663099989.0
2007-03-07 20:00:00,0.68067,0.68178,0.6806,0.68152,74785599974.0
2007-03-08 00:00:00,0.68148,0.68325,0.68148,0.68207,29624200023.0
2007-03-08 04:00:00,0.68215,0.68231,0.68091,0.68144,27541499975.0
2007-03-08 08:00:00,0.68138,0.68166,0.67969,0.68002,31231400024.0
2007-03-08 12:00:00,0.67996,0.68216,0.67938,0.68138,33764900023.0
2007-03-08 16:00:00,0.68139,0.68146,0.67998,0.68075,84920000001.0
2007-03-08 20:00:00,0.68083,0.68106,0.68013,0.68087,74667499962.0
2007-03-09 00:00:00,0.68088,0.68105,0.68009,0.68065,27901900008.0
2007-03-09 04:00:00,0.6807,0.68132,0.68017,0.68049,24923799988.0
2007-03-09 08:00:00,0.6804,0.68183,0.68013,0.68116,31803699991.0
2007-03-09 12:00:00,0.68107,0.68137,0.67811,0.67847,34003399953.0
2007-03-09 16:00:00,0.67853,0.67923,0.67766,0.67826,84861599952.0
2007-03-09 20:00:00,0.67834,0.67894,0.67797,0.67857,72930100005.0
2007-03-11 20:00:00,0.67834,0.67878,0.67784,0.67865,10451500012.0
2007-03-12 00:00:00,0.67854,0.6786,0.67712,0.67824,29556500047.0
2007-03-12 04:00:00,0.67828,0.67832,0.67772,0.67815,25963799982.0
2007-03-12 08:00:00,0.67811,0.67874,0.677,0.67842,32447100015.0
2007-03-12 12:00:00,0.67835,0.68271,0.67772,0.68222,34124200014.0
2007-03-12 16:00:00,0.68223,0.6836,0.6821,0.68221,87675899926.0
2007-03-12 20:00:00,0.68227,0.68285,0.68193,0.68227,73371099924.0
2007-03-13 00:00:00,0.68224,0.68288,0.68217,0.68271,29062499996.0
2007-03-13 04:00:00,0.68271,0.6829,0.68205,0.68273,26885499985.0
2007-03-13 08:00:00,0.68265,0.68305,0.68146,0.68267,31741299963.0
2007-03-13 12:00:00,0.68261,0.68357,0.68241,0.68291,32968700011.0
2007-03-13 16:00:00,0.6829,0.68404,0.68199,0.68359,83392500043.0
2007-03-13 20:00:00,0.68365,0.68442,0.68339,0.68426,75555199980.0
2007-03-14 00:00:00,0.68429,0.68451,0.68299,0.68378,29923899966.0
2007-03-14 04:00:00,0.68387,0.68467,0.68319,0.68412,30391899990.0
2007-03-14 08:00:00,0.68407,0.6866,0.68373,0.68544,33731400011.0
2007-03-14 12:00:00,0.68534,0.68629,0.68376,0.68385,33221999997.0
2007-03-14 16:00:00,0.68383,0.68497,0.68262,0.6837,86117799954.0
2007-03-14 20:00:00,0.68376,0.68385,0.68237,0.68321,71256400060.0
2007-03-15 00:00:00,0.68317,0.68335,0.6818,0.683,28750299996.0
2007-03-15 04:00:00,0.68298,0.6841,0.68269,0.6841,27063699925.0
2007-03-15 08:00:00,0.68403,0.68412,0.6825,0.68252,32968500019.0
2007-03-15 12:00:00,0.68266,0.68384,0.68185,0.68338,33465299998.0
2007-03-15 16:00:00,0.68336,0.68433,0.68311,0.68323,84220900005.0
2007-03-15 20:00:00,0.68328,0.68353,0.68287,0.68345,73786100017.0
2007-03-16 00:00:00,0.6834,0.68599,0.68315,0.68583,30197699995.0
2007-03-16 04:00:00,0.68592,0.68619,0.68524,0.68573,28677599978.0
2007-03-16 08:00:00,0.6857,0.686,0.6841,0.68427,34085299986.0
2007-03-16 12:00:00,0.68424,0.68475,0.68357,0.68415,34357700006.0
2007-03-16 16:00:00,0.68415,0.68548,0.68394,0.68539,83470699961.0
2007-03-16 20:00:00,0.68546,0.68586,0.68493,0.68493,66513999991.0
2007-03-18 20:00:00,0.6854,0.68602,0.6854,0.68595,7049500000.0
2007-03-19 00:00:00,0.68592,0.6865,0.68521,0.68527,29311899968.0
2007-03-19 04:00:00,0.68529,0.68563,0.68464,0.68476,27563999946.0
2007-03-19 08:00:00,0.68471,0.68504,0.68369,0.68397,31390899991.0
2007-03-19 12:00:00,0.6839,0.68427,0.68289,0.6835,35419299968.0
2007-03-19 16:00:00,0.68345,0.68394,0.6831,0.68377,84449800027.0
2007-03-19 20:00:00,0.68383,0.68432,0.6835,0.68377,72491399913.0
2007-03-20 00:00:00,0.68368,0.68428,0.68313,0.68365,28710500029.0
2007-03-20 04:00:00,0.68375,0.68384,0.68274,0.68339,29735699978.0
2007-03-20 08:00:00,0.68336,0.68372,0.67948,0.67969,33871899941.0
2007-03-20 12:00:00,0.67957,0.67964,0.67809,0.67921,32121800051.0
2007-03-20 16:00:00,0.67924,0.67939,0.67795,0.67847,84460999936.0
2007-03-20 20:00:00,0.67851,0.67906,0.67841,0.67894,74044200009.0
2007-03-21 00:00:00,0.67892,0.67906,0.67835,0.67872,27451099942.0
2007-03-21 04:00:00,0.67878,0.67889,0.67838,0.67873,26636699980.0
2007-03-21 08:00:00,0.6787,0.68018,0.67741,0.67892,32590599967.0
2007-03-21 12:00:00,0.67882,0.67924,0.67797,0.67903,32168299992.0
2007-03-21 16:00:00,0.67905,0.67927,0.67834,0.67887,82168499912.0
2007-03-21 20:00:00,0.67894,0.6803,0.67883,0.67995,74222499886.0
2007-03-22 00:00:00,0.67992,0.68078,0.67983,0.68016,29213599985.0
2007-03-22 04:00:00,0.68023,0.68033,0.67969,0.68014,26653299986.0
2007-03-22 08:00:00,0.68005,0.68049,0.67734,0.67802,31170499983.0
2007-03-22 12:00:00,0.67792,0.67882,0.67751,0.6785,33099299941.0
2007-03-22 16:00:00,0.67855,0.6792,0.6782,0.67851,85555000031.0
2007-03-22 20:00:00,0.67858,0.67877,0.67801,0.67845,71810499972.0
2007-03-23 00:00:00,0.67842,0.67868,0.67793,0.67813,28650000033.0
2007-03-23 04:00:00,0.67822,0.67867,0.6781,0.67847,29375799998.0
2007-03-23 08:00:00,0.67848,0.67877,0.67672,0.67777,31743499992.0
2007-03-23 12:00:00,0.67778,0.67815,0.67713,0.6777,32116099976.0
2007-03-23 16:00:00,0.67766,0.67834,0.67699,0.67722,87039899999.0
2007-03-23 20:00:00,0.67727,0.67766,0.67673,0.67673,67205499983.0
2007-03-25 20:00:00,0.67688,0.67804,0.67688,0.67769,8099399981.0
2007-03-26 00:00:00,0.67769,0.67789,0.67657,0.67702,27553000048.0
2007-03-26 04:00:00,0.67702,0.67708,0.67554,0.67603,71714799979.0
2007-03-26 08:00:00,0.67596,0.67725,0.67594,0.67682,79819399932.0
2007-03-26 12:00:00,0.6768,0.67689,0.6753,0.6759,27456900012.0
2007-03-26 16:00:00,0.67604,0.6773,0.67592,0.67685,26363300004.0
2007-03-26 20:00:00,0.67697,0.67703,0.6764,0.67679,20867999982.0
2007-03-27 00:00:00,0.67666,0.67716,0.67625,0.67705,22487399990.0
2007-03-27 04:00:00,0.67704,0.67719,0.6765,0.67689,69035299900.0
2007-03-27 08:00:00,0.67685,0.68004,0.67681,0.67927,85099899997.0
2007-03-27 12:00:00,0.67924,0.67971,0.67845,0.67881,28536999993.0
2007-03-27 16:00:00,0.67877,0.67931,0.6785,0.67867,25188599979.0
2007-03-27 20:00:00,0.67864,0.67962,0.67842,0.67945,21769299980.0
2007-03-28 00:00:00,0.6795,0.6795,0.67869,0.67891,23172399957.0
2007-03-28 04:00:00,0.67892,0.67992,0.67863,0.6798,70156100071.0
2007-03-28 08:00:00,0.67976,0.68008,0.67885,0.6793,81483200022.0
2007-03-28 12:00:00,0.67931,0.67964,0.67858,0.67932,29713800003.0
2007-03-28 16:00:00,0.67931,0.68031,0.67879,0.67897,26476500040.0
2007-03-28 20:00:00,0.67906,0.6792,0.67821,0.67856,21792899963.0
2007-03-29 00:00:00,0.67854,0.67854,0.67737,0.67782,21910000022.0
2007-03-29 04:00:00,0.67783,0.67836,0.67755,0.67827,70069800052.0
2007-03-29 08:00:00,0.67825,0.67949,0.6776,0.67931,80426500080.0
2007-03-29 12:00:00,0.67925,0.67945,0.67848,0.67935,26968300021.0
2007-03-29 16:00:00,0.67931,0.67962,0.67878,0.67949,25597199963.0
2007-03-29 20:00:00,0.6795,0.67963,0.67888,0.67903,19394000023.0
2007-03-30 00:00:00,0.67904,0.67939,0.67866,0.67885,20637900007.0
2007-03-30 04:00:00,0.67915,0.67978,0.67849,0.6795,71890400081.0
2007-03-30 08:00:00,0.67942,0.68125,0.67919,0.67987,83458700004.0
2007-03-30 12:00:00,0.67981,0.68063,0.67921,0.6798,29783800017.0
2007-03-30 16:00:00,0.67978,0.67985,0.67805,0.6792,78524500051.0
2007-03-30 20:00:00,0.6793,0.67935,0.67822,0.67835,61065299914.0
2007-04-01 20:00:00,0.67893,0.67915,0.67765,0.679,2778900011.0
2007-04-02 00:00:00,0.679,0.67915,0.67785,0.6781,52543600166.0
2007-04-02 04:00:00,0.6781,0.6788,0.6779,0.678,67845300132.0
2007-04-02 08:00:00,0.678,0.6783,0.67635,0.67685,200960899611.0
2007-04-02 12:00:00,0.67685,0.6769,0.6755,0.67585,229607300950.0
2007-04-02 16:00:00,0.67585,0.6764,0.67545,0.67585,204788000156.0
2007-04-02 20:00:00,0.67585,0.676,0.6755,0.6758,42547299982.0
2007-04-03 00:00:00,0.6759,0.676,0.67519,0.67553,43014099944.0
2007-04-03 04:00:00,0.6757,0.6758,0.67515,0.67525,55213999972.0
2007-04-03 08:00:00,0.67525,0.67625,0.6747,0.6758,257072300082.0
2007-04-03 12:00:00,0.6758,0.67655,0.67565,0.67595,204862300666.0
2007-04-03 16:00:00,0.67595,0.67635,0.67525,0.6753,178118600196.0
2007-04-03 20:00:00,0.6753,0.67545,0.67481,0.67505,67566300033.0
2007-04-04 00:00:00,0.67505,0.67575,0.67482,0.67575,28417500010.0
2007-04-04 04:00:00,0.6757,0.6759,0.67528,0.6756,43824599952.0
2007-04-04 08:00:00,0.67555,0.67625,0.67495,0.6762,131882174034.0
2007-04-04 12:00:00,0.6762,0.67715,0.67595,0.6768,171513299940.0
2007-04-04 16:00:00,0.6768,0.67725,0.67615,0.6765,128605599987.0
2007-04-04 20:00:00,0.67645,0.6769,0.6761,0.6764,36400700007.0
2007-04-05 00:00:00,0.6764,0.6769,0.67628,0.67665,35772699989.0
2007-04-05 04:00:00,0.67665,0.6768,0.67605,0.67625,33405400036.0
2007-04-05 08:00:00,0.67625,0.6774,0.67595,0.67685,95024499813.0
2007-04-05 12:00:00,0.6769,0.68135,0.67685,0.68115,149993825099.0
2007-04-05 16:00:00,0.6812,0.6815,0.6809,0.6812,107294500042.0
2007-04-05 20:00:00,0.6812,0.68145,0.68068,0.68113,39020309225.0
2007-04-06 00:00:00,0.6812,0.6814,0.6808,0.6811,32070300004.0
2007-04-06 04:00:00,0.68107,0.68125,0.68025,0.6804,24665100010.0
2007-04-06 08:00:00,0.6804,0.681,0.68026,0.6808,31116299968.0
2007-04-06 12:00:00,0.6808,0.6818,0.6801,0.68055,82336200031.0
2007-04-06 16:00:00,0.68055,0.6807,0.67995,0.68055,48225600041.0
2007-04-06 20:00:00,0.68055,0.6807,0.68017,0.6804,15434299993.0
2007-04-08 20:00:00,0.6802,0.68041,0.68005,0.68025,3802200004.0
2007-04-09 00:00:00,0.6803,0.68055,0.67991,0.6801,19031199973.0
2007-04-09 04:00:00,0.6801,0.6803,0.67964,0.6799,17382500000.0
2007-04-09 08:00:00,0.6799,0.681,0.67958,0.6809,27040619188.0
2007-04-09 12:00:00,0.68085,0.6817,0.6803,0.6816,37582599995.0
2007-04-09 16:00:00,0.68165,0.68185,0.68073,0.68095,52009910506.0
2007-04-09 20:00:00,0.68095,0.6812,0.6802,0.68055,25941400002.0
2007-04-10 00:00:00,0.68055,0.6812,0.68021,0.6811,40121599919.0
2007-04-10 04:00:00,0.6811,0.68205,0.6807,0.6814,59473700038.0
2007-04-10 08:00:00,0.6814,0.6818,0.6802,0.6807,136848299842.0
2007-04-10 12:00:00,0.68075,0.68085,0.67955,0.68065,168154374962.0
2007-04-10 16:00:00,0.68065,0.682,0.6806,0.6811,154327221938.0
2007-04-10 20:00:00,0.6811,0.6814,0.68064,0.68115,37480600008.0
2007-04-11 00:00:00,0.68115,0.68125,0.67925,0.67935,47627100015.0
2007-04-11 04:00:00,0.6794,0.6797,0.67865,0.6792,60450899921.0
2007-04-11 08:00:00,0.6792,0.67925,0.6777,0.6788,137473099934.0
2007-04-11 12:00:00,0.6788,0.6796,0.67845,0.67925,135179574778.0
2007-04-11 16:00:00,0.6792,0.67945,0.67865,0.67935,112920399840.0
2007-04-11 20:00:00,0.67935,0.68005,0.67895,0.67995,47848599971.0
2007-04-12 00:00:00,0.67995,0.68145,0.67965,0.68135,43019199956.0
2007-04-12 04:00:00,0.6814,0.6817,0.6808,0.6812,43299499953.0
2007-04-12 08:00:00,0.6812,0.6817,0.6806,0.68085,131955199886.0
2007-04-12 12:00:00,0.68085,0.6812,0.68035,0.68115,131187949897.0
2007-04-12 16:00:00,0.68115,0.6823,0.68065,0.68145,68344999852.0
2007-04-12 20:00:00,0.68145,0.6816,0.6809,0.68135,24714400031.0
2007-04-13 00:00:00,0.68135,0.6823,0.68085,0.6816,34354299980.0
2007-04-13 04:00:00,0.6816,0.682,0.68095,0.6812,23234799971.0
2007-04-13 08:00:00,0.6812,0.68145,0.68045,0.68135,93008699957.0
2007-04-13 12:00:00,0.68135,0.6819,0.68055,0.6818,93232599862.0
2007-04-13 16:00:00,0.6817,0.68205,0.6809,0.68175,91193849876.0
2007-04-13 20:00:00,0.6817,0.6818,0.68068,0.68085,22377999965.0
2007-04-15 20:00:00,0.6824,0.68275,0.68205,0.68275,8295200037.0
2007-04-16 00:00:00,0.6827,0.68285,0.682,0.68215,29552699951.0
2007-04-16 04:00:00,0.68215,0.6822,0.6811,0.6812,28564000078.0
2007-04-16 08:00:00,0.6812,0.68205,0.68,0.6803,126443974956.0
2007-04-16 12:00:00,0.6803,0.68085,0.6799,0.68055,148086199900.0
2007-04-16 16:00:00,0.68055,0.68115,0.68025,0.6809,126059424780.0
2007-04-16 20:00:00,0.68095,0.68095,0.67978,0.6801,42480599994.0
2007-04-17 00:00:00,0.6802,0.6804,0.67965,0.6802,31197644589.0
2007-04-17 04:00:00,0.6802,0.68045,0.67961,0.6799,35987500020.0
2007-04-17 08:00:00,0.6799,0.68015,0.6768,0.6771,170787349928.0
2007-04-17 12:00:00,0.6771,0.6775,0.675,0.67685,249153899576.0
2007-04-17 16:00:00,0.6769,0.6774,0.67606,0.6766,148282899794.0
2007-04-17 20:00:00,0.6766,0.6766,0.67556,0.67605,46762075194.0
2007-04-18 00:00:00,0.6759,0.6766,0.6756,0.6764,40111099911.0
2007-04-18 04:00:00,0.6764,0.6767,0.67578,0.67605,41307699905.0
2007-04-18 08:00:00,0.67605,0.677,0.6753,0.6766,166751524751.0
2007-04-18 12:00:00,0.6766,0.67765,0.67605,0.6772,215303899809.0
2007-04-18 16:00:00,0.6772,0.67765,0.67675,0.67715,130827599786.0
2007-04-18 20:00:00,0.6772,0.6777,0.67675,0.67736,53802299915.0
2007-04-19 00:00:00,0.6776,0.67845,0.67725,0.67735,54994399880.0
2007-04-19 04:00:00,0.6775,0.6788,0.67725,0.6782,84653599818.0
2007-04-19 08:00:00,0.6782,0.6792,0.6775,0.67855,162084099728.0
2007-04-19 12:00:00,0.67855,0.6798,0.67855,0.67905,168311490860.0
2007-04-19 16:00:00,0.679,0.6797,0.67895,0.6795,147554099968.0
2007-04-19 20:00:00,0.6795,0.6799,0.6791,0.6798,44314500017.0
2007-04-20 00:00:00,0.6798,0.68015,0.6794,0.6799,35922599991.0
2007-04-20 04:00:00,0.6799,0.68,0.67935,0.6797,36525599904.0
2007-04-20 08:00:00,0.6797,0.6804,0.67885,0.6791,141778199734.0
2007-04-20 12:00:00,0.6791,0.6794,0.67855,0.6789,110975174961.0
2007-04-20 16:00:00,0.6789,0.6791,0.6782,0.6789,88933399949.0
2007-04-20 20:00:00,0.6789,0.6789,0.6783,0.6785,35212100018.0
2007-04-22 20:00:00,0.67794,0.67837,0.6775,0.6782,4085200005.0
2007-04-23 00:00:00,0.6781,0.6791,0.6779,0.67845,30447299983.0
2007-04-23 04:00:00,0.67845,0.6787,0.67795,0.67825,43423399975.0
2007-04-23 08:00:00,0.67825,0.6796,0.67805,0.6781,102530849885.0
2007-04-23 12:00:00,0.67815,0.67825,0.67735,0.6779,126855299969.0
2007-04-23 16:00:00,0.67785,0.67855,0.67775,0.6782,104838599854.0
2007-04-23 20:00:00,0.6782,0.6789,0.67795,0.67854,41613099906.0
2007-04-24 00:00:00,0.6786,0.679,0.6781,0.6782,31094799918.0
2007-04-24 04:00:00,0.67815,0.6792,0.67805,0.6789,55057299882.0
2007-04-24 08:00:00,0.6788,0.6799,0.6785,0.6785,125157629536.0
2007-04-24 12:00:00,0.6785,0.67945,0.67795,0.6792,148551574777.0
2007-04-24 16:00:00,0.6793,0.6809,0.67915,0.68085,137974661235.0
2007-04-24 20:00:00,0.68085,0.6815,0.68078,0.6811,48006899952.0
2007-04-25 00:00:00,0.6811,0.6814,0.6804,0.68053,36542099938.0
2007-04-25 04:00:00,0.6808,0.6809,0.68015,0.68065,42866599932.0
2007-04-25 08:00:00,0.68075,0.6811,0.68015,0.68065,152745599806.0
2007-04-25 12:00:00,0.6807,0.6813,0.6804,0.681,158789399760.0
2007-04-25 16:00:00,0.6811,0.6816,0.68075,0.6811,158672499819.0
2007-04-25 20:00:00,0.6811,0.6814,0.6809,0.6814,55633900017.0
2007-04-26 00:00:00,0.6813,0.6815,0.68087,0.6813,44315299907.0
2007-04-26 04:00:00,0.6813,0.6813,0.68045,0.6806,48391899956.0
2007-04-26 08:00:00,0.68055,0.6814,0.68025,0.6813,168307699609.0
2007-04-26 12:00:00,0.68125,0.6832,0.68105,0.683,205076244291.0
2007-04-26 16:00:00,0.683,0.6835,0.68255,0.6833,151199199825.0
2007-04-26 20:00:00,0.68335,0.6834,0.68221,0.6825,54399599960.0
2007-04-27 00:00:00,0.6825,0.68335,0.6823,0.683,50268199952.0
2007-04-27 04:00:00,0.683,0.6831,0.68246,0.6829,38241800038.0
2007-04-27 08:00:00,0.6829,0.6843,0.68245,0.6829,113052399964.0
2007-04-27 12:00:00,0.6829,0.6829,0.6818,0.6821,194789899843.0
2007-04-27 16:00:00,0.68215,0.683,0.68105,0.68285,159846460148.0
2007-04-27 20:00:00,0.68285,0.6834,0.68275,0.68315,46615599970.0
2007-04-29 20:00:00,0.68256,0.68315,0.6822,0.6828,14839899970.0
2007-04-30 00:00:00,0.68275,0.68355,0.68275,0.6834,41202099986.0
2007-04-30 04:00:00,0.6834,0.68365,0.68301,0.6832,30631499935.0
2007-04-30 08:00:00,0.6832,0.6835,0.68175,0.6828,165198299902.0
2007-04-30 12:00:00,0.68285,0.6834,0.6824,0.6834,174509033626.0
2007-04-30 16:00:00,0.6834,0.6834,0.6822,0.6829,183335299984.0
2007-04-30 20:00:00,0.6829,0.6829,0.682,0.6821,93123199920.0
2007-05-01 00:00:00,0.68215,0.68265,0.6818,0.682,51005499980.0
2007-05-01 04:00:00,0.682,0.6826,0.68164,0.68215,32372299944.0
2007-05-01 08:00:00,0.68215,0.6827,0.6809,0.6813,167634799878.0
2007-05-01 12:00:00,0.6813,0.6813,0.68045,0.6809,214991299802.0
2007-05-01 16:00:00,0.681,0.6811,0.67995,0.6803,220566999844.0
2007-05-01 20:00:00,0.6803,0.6811,0.68,0.6806,55301441169.0
2007-05-02 00:00:00,0.68053,0.68135,0.68015,0.6805,60449386830.0
2007-05-02 04:00:00,0.6805,0.6811,0.6797,0.68085,96648199875.0
2007-05-02 08:00:00,0.6809,0.6814,0.6804,0.68105,188652124731.0
2007-05-02 12:00:00,0.68105,0.6832,0.68095,0.6829,257578679904.0
2007-05-02 16:00:00,0.683,0.6836,0.6823,0.6833,250566699782.0
2007-05-02 20:00:00,0.6833,0.6835,0.6826,0.683,90935399988.0
2007-05-03 00:00:00,0.683,0.68324,0.68265,0.683,54235000007.0
2007-05-03 04:00:00,0.683,0.6835,0.68271,0.6833,75904167861.0
2007-05-03 08:00:00,0.6833,0.6836,0.6825,0.683,269915800221.0
2007-05-03 12:00:00,0.683,0.6831,0.6824,0.6824,221667100257.0
2007-05-03 16:00:00,0.6824,0.68265,0.6818,0.6823,178654299747.0
2007-05-03 20:00:00,0.6823,0.6824,0.68143,0.68175,87013300132.0
2007-05-04 00:00:00,0.6818,0.6822,0.68137,0.6818,51484499967.0
2007-05-04 04:00:00,0.6818,0.68225,0.68082,0.68215,62774399958.0
2007-05-04 08:00:00,0.6822,0.6832,0.682,0.6826,214451600017.0
2007-05-04 12:00:00,0.6826,0.6829,0.6815,0.6824,244802300428.0
2007-05-04 16:00:00,0.68235,0.68255,0.6816,0.68205,194274400230.0
2007-05-04 20:00:00,0.6821,0.68235,0.6817,0.6817,55850799969.0
2007-05-06 20:00:00,0.6818,0.6821,0.6815,0.6817,7144899960.0
2007-05-07 00:00:00,0.6817,0.6822,0.68137,0.68165,67024799828.0
2007-05-07 04:00:00,0.68165,0.68197,0.681,0.6814,59939499869.0
2007-05-07 08:00:00,0.68135,0.6818,0.68115,0.68155,110799700172.0
2007-05-07 12:00:00,0.68155,0.6826,0.68145,0.68245,144798000044.0
2007-05-07 16:00:00,0.6824,0.68285,0.68208,0.6826,138542200057.0
2007-05-07 20:00:00,0.6826,0.6826,0.6819,0.6822,56754600048.0
2007-05-08 00:00:00,0.6822,0.6824,0.6818,0.682,53958099979.0
2007-05-08 04:00:00,0.682,0.68245,0.68172,0.68225,57388999893.0
2007-05-08 08:00:00,0.6823,0.6828,0.6807,0.68075,209180527462.0
2007-05-08 12:00:00,0.6808,0.6808,0.6797,0.6799,253099499924.0
2007-05-08 16:00:00,0.6798,0.68095,0.6791,0.68075,220850599920.0
2007-05-08 20:00:00,0.68075,0.681,0.68037,0.6808,102707999912.0
2007-05-09 00:00:00,0.6808,0.68095,0.68035,0.6805,74540299931.0
2007-05-09 04:00:00,0.6805,0.6807,0.67995,0.6805,72895500202.0
2007-05-09 08:00:00,0.68045,0.6808,0.67905,0.6792,281286400150.0
2007-05-09 12:00:00,0.6792,0.6798,0.6781,0.6784,252397000166.0
2007-05-09 16:00:00,0.6783,0.6788,0.6781,0.6786,205832500080.0
2007-05-09 20:00:00,0.67855,0.67875,0.67793,0.6785,150488400190.0
2007-05-10 00:00:00,0.6785,0.6791,0.67816,0.6787,82900300154.0
2007-05-10 04:00:00,0.67875,0.6791,0.67822,0.6788,76985100023.0
2007-05-10 08:00:00,0.6788,0.6813,0.67875,0.68095,261007000178.0
2007-05-10 12:00:00,0.6811,0.6818,0.6797,0.6814,288169604905.0
2007-05-10 16:00:00,0.6813,0.68165,0.6808,0.681,269481500128.0
2007-05-10 20:00:00,0.681,0.6815,0.6805,0.6812,139739699708.0
2007-05-11 00:00:00,0.6812,0.68135,0.68002,0.68035,112246499952.0
2007-05-11 04:00:00,0.68035,0.6808,0.68019,0.6808,104870299920.0
2007-05-11 08:00:00,0.6808,0.6818,0.6807,0.6811,260867499893.0
2007-05-11 12:00:00,0.6811,0.6819,0.6807,0.6816,256600242363.0
2007-05-11 16:00:00,0.6815,0.6823,0.6814,0.68205,222316899840.0
2007-05-11 20:00:00,0.68205,0.6828,0.682,0.6824,80156599807.0
2007-05-13 20:00:00,0.6824,0.68269,0.682,0.68245,5163399961.0
2007-05-14 00:00:00,0.6825,0.6828,0.68219,0.6826,60087999966.0
2007-05-14 04:00:00,0.6826,0.6828,0.68225,0.6826,93312599839.0
2007-05-14 08:00:00,0.6826,0.6837,0.682,0.6834,221319500136.0
2007-05-14 12:00:00,0.6834,0.6844,0.68335,0.6842,229458049910.0
2007-05-14 16:00:00,0.6842,0.6843,0.6834,0.684,164160099837.0
2007-05-14 20:00:00,0.684,0.6845,0.68383,0.6841,95380499894.0
2007-05-15 00:00:00,0.6841,0.68435,0.68362,0.6842,64202999932.0
2007-05-15 04:00:00,0.68404,0.6843,0.68374,0.684,80823599844.0
2007-05-15 08:00:00,0.6839,0.6853,0.6833,0.6848,297839400267.0
2007-05-15 12:00:00,0.6849,0.6855,0.6844,0.6847,251505200310.0
2007-05-15 16:00:00,0.6846,0.68535,0.6845,0.6847,237118599617.0
2007-05-15 20:00:00,0.6847,0.6849,0.68405,0.68435,112626199857.0
2007-05-16 00:00:00,0.68435,0.6847,0.68411,0.6846,61250500134.0
2007-05-16 04:00:00,0.6846,0.6851,0.68432,0.68475,76827299797.0
2007-05-16 08:00:00,0.6847,0.6856,0.6843,0.6855,237007315983.0
2007-05-16 12:00:00,0.6855,0.6857,0.6845,0.6846,253397299983.0
2007-05-16 16:00:00,0.6847,0.6848,0.6829,0.6835,241650085082.0
2007-05-16 20:00:00,0.68355,0.68395,0.68312,0.68335,100665199966.0
2007-05-17 00:00:00,0.68335,0.6841,0.68335,0.6838,81451400086.0
2007-05-17 04:00:00,0.6838,0.6839,0.68339,0.68385,79727900012.0
2007-05-17 08:00:00,0.6838,0.685,0.6837,0.684,240655355075.0
2007-05-17 12:00:00,0.684,0.6841,0.6827,0.683,244025300320.0
2007-05-17 16:00:00,0.6831,0.6835,0.6827,0.6833,177902900064.0
2007-05-17 20:00:00,0.6833,0.6835,0.68294,0.68325,76469700059.0
2007-05-18 00:00:00,0.6833,0.6834,0.683,0.68325,58160899940.0
2007-05-18 04:00:00,0.6833,0.6833,0.68263,0.6831,82984599927.0
2007-05-18 08:00:00,0.6831,0.68493,0.6824,0.68385,252324799937.0
2007-05-18 12:00:00,0.68385,0.684,0.6831,0.6838,249578344130.0
2007-05-18 16:00:00,0.6839,0.684,0.6831,0.6838,220435200473.0
2007-05-18 20:00:00,0.6838,0.6841,0.6836,0.6836,62703399989.0
2007-05-20 20:00:00,0.68417,0.6848,0.684,0.6844,6944399976.0
2007-05-21 00:00:00,0.6844,0.6848,0.68369,0.6845,61790499808.0
2007-05-21 04:00:00,0.6846,0.6848,0.68416,0.6848,63746699964.0
2007-05-21 08:00:00,0.6847,0.6852,0.68415,0.6843,239946800167.0
2007-05-21 12:00:00,0.68425,0.68445,0.6823,0.68265,254422649154.0
2007-05-21 16:00:00,0.6827,0.68355,0.6826,0.6832,175033174930.0
2007-05-21 20:00:00,0.6832,0.68355,0.68289,0.6831,82860791964.0
2007-05-22 00:00:00,0.68315,0.6833,0.68231,0.68243,85435899940.0
2007-05-22 04:00:00,0.68249,0.6831,0.68228,0.683,69490400080.0
2007-05-22 08:00:00,0.683,0.6832,0.68185,0.6822,209687198215.0
2007-05-22 12:00:00,0.6821,0.6823,0.6812,0.6814,243145800156.0
2007-05-22 16:00:00,0.68145,0.682,0.68085,0.6811,206210299833.0
2007-05-22 20:00:00,0.6811,0.6812,0.68069,0.681,73778699971.0
2007-05-23 00:00:00,0.681,0.6813,0.68075,0.6812,79129699851.0
2007-05-23 04:00:00,0.6812,0.6816,0.68103,0.6815,81348399910.0
2007-05-23 08:00:00,0.6815,0.6816,0.6791,0.6792,265698099744.0
2007-05-23 12:00:00,0.6792,0.6796,0.6785,0.6786,288680099855.0
2007-05-23 16:00:00,0.6787,0.6788,0.6775,0.6776,221708599703.0
2007-05-23 20:00:00,0.6776,0.6778,0.6772,0.6775,119089600012.0
2007-05-24 00:00:00,0.6775,0.6778,0.67685,0.6774,57431100076.0
2007-05-24 04:00:00,0.6774,0.6774,0.67676,0.6773,54205114600.0
2007-05-24 08:00:00,0.6773,0.6775,0.6762,0.6767,258470575263.0
2007-05-24 12:00:00,0.6768,0.6771,0.6762,0.6763,212416599883.0
2007-05-24 16:00:00,0.6762,0.67685,0.6757,0.6768,214946800128.0
2007-05-24 20:00:00,0.6767,0.6769,0.676,0.6765,123030599856.0
2007-05-25 00:00:00,0.6765,0.6769,0.67586,0.67655,90093099893.0
2007-05-25 04:00:00,0.6765,0.6766,0.67555,0.6761,105775400406.0
2007-05-25 08:00:00,0.6761,0.677,0.67559,0.6764,268401500513.0
2007-05-25 12:00:00,0.6763,0.67815,0.6763,0.6777,242397075383.0
2007-05-25 16:00:00,0.6777,0.67825,0.6774,0.67765,197186699970.0
2007-05-25 20:00:00,0.67765,0.6777,0.67725,0.6775,70841000263.0
2007-05-27 20:00:00,0.6775,0.6779,0.67729,0.6776,10274000045.0
2007-05-28 00:00:00,0.6776,0.67795,0.6774,0.6777,64194187778.0
2007-05-28 04:00:00,0.6777,0.6781,0.67746,0.678,65695199902.0
2007-05-28 08:00:00,0.67795,0.6787,0.67778,0.6784,105148699969.0
2007-05-28 12:00:00,0.6784,0.6787,0.67808,0.6784,85363699819.0
2007-05-28 16:00:00,0.6784,0.6785,0.67746,0.67803,79559600029.0
2007-05-28 20:00:00,0.67803,0.67822,0.67758,0.67807,61876800039.0
2007-05-29 00:00:00,0.6781,0.6785,0.67735,0.6774,71361499884.0
2007-05-29 04:00:00,0.6774,0.6778,0.67655,0.677,133764400289.0
2007-05-29 08:00:00,0.677,0.6786,0.67675,0.6785,285446799475.0
2007-05-29 12:00:00,0.6785,0.6805,0.6784,0.68045,292285961945.0
2007-05-29 16:00:00,0.6806,0.6808,0.6788,0.67905,202629699864.0
2007-05-29 20:00:00,0.6791,0.67935,0.6784,0.67845,113495399960.0
2007-05-30 00:00:00,0.67855,0.6793,0.67825,0.67885,85559599757.0
2007-05-30 04:00:00,0.67885,0.679,0.67801,0.6786,99709500029.0
2007-05-30 08:00:00,0.6786,0.6798,0.6786,0.6795,254977599333.0
2007-05-30 12:00:00,0.6794,0.6801,0.67925,0.6797,307472999726.0
2007-05-30 16:00:00,0.6798,0.68015,0.6793,0.67955,201557199760.0
2007-05-30 20:00:00,0.6797,0.6799,0.6793,0.67947,110336999882.0
2007-05-31 00:00:00,0.6796,0.6797,0.67915,0.67965,68636599978.0
2007-05-31 04:00:00,0.67965,0.6798,0.67915,0.67975,80578700014.0
2007-05-31 08:00:00,0.6798,0.681,0.6797,0.6802,240332199789.0
2007-05-31 12:00:00,0.6801,0.6809,0.67945,0.6807,260695824748.0
2007-05-31 16:00:00,0.6806,0.6807,0.67898,0.67935,242385200289.0
2007-05-31 20:00:00,0.67935,0.6798,0.6789,0.6791,83414599921.0
2007-06-01 00:00:00,0.67905,0.6798,0.67905,0.6795,77980899829.0
2007-06-01 04:00:00,0.6795,0.67965,0.67896,0.6795,98029100057.0
2007-06-01 08:00:00,0.67945,0.6797,0.67895,0.6793,226781399152.0
2007-06-01 12:00:00,0.6793,0.67945,0.6781,0.6782,239503199654.0
2007-06-01 16:00:00,0.6783,0.6789,0.6772,0.6779,201169600293.0
2007-06-01 20:00:00,0.6779,0.67838,0.67762,0.6781,39717800001.0
2007-06-03 20:00:00,0.67794,0.67815,0.67777,0.6778,11929099978.0
2007-06-04 00:00:00,0.67807,0.6786,0.67775,0.67838,61451938018.0
2007-06-04 04:00:00,0.6785,0.6785,0.67763,0.67835,56066400030.0
2007-06-04 08:00:00,0.67835,0.67835,0.6772,0.67775,279362699489.0
2007-06-04 12:00:00,0.6778,0.6782,0.67735,0.6777,275325000592.0
2007-06-04 16:00:00,0.6776,0.678,0.6767,0.67725,242822300263.0
2007-06-04 20:00:00,0.67725,0.6776,0.6769,0.6773,81652500015.0
2007-06-05 00:00:00,0.67745,0.6778,0.67712,0.6776,66178000062.0
2007-06-05 04:00:00,0.67752,0.6777,0.67707,0.6772,97914199833.0
2007-06-05 08:00:00,0.6772,0.6779,0.677,0.6774,269420400310.0
2007-06-05 12:00:00,0.67735,0.6787,0.67725,0.6784,247668799527.0
2007-06-05 16:00:00,0.6783,0.6786,0.678,0.67815,217017998100.0
2007-06-05 20:00:00,0.6781,0.6788,0.67781,0.6781,129161624776.0
2007-06-06 00:00:00,0.6781,0.6784,0.67767,0.678,91877600207.0
2007-06-06 04:00:00,0.678,0.6783,0.67745,0.6782,103801899906.0
2007-06-06 08:00:00,0.6782,0.6792,0.6777,0.6788,275431099201.0
2007-06-06 12:00:00,0.6788,0.6789,0.6771,0.6775,329960499188.0
2007-06-06 16:00:00,0.6775,0.67785,0.6771,0.6775,218202099677.0
2007-06-06 20:00:00,0.6775,0.67772,0.6771,0.6772,92021999807.0
2007-06-07 00:00:00,0.6772,0.67775,0.67702,0.6775,82891500111.0
2007-06-07 04:00:00,0.6775,0.6777,0.67695,0.6774,73543900036.0
2007-06-07 08:00:00,0.6774,0.67795,0.6769,0.6773,244151399500.0
2007-06-07 12:00:00,0.67725,0.6797,0.6769,0.6797,292265699256.0
2007-06-07 16:00:00,0.6795,0.6798,0.6789,0.6793,248978900098.0
2007-06-07 20:00:00,0.67925,0.6795,0.67865,0.679,104514299835.0
2007-06-08 00:00:00,0.679,0.679,0.67787,0.6784,87147600016.0
2007-06-08 04:00:00,0.6784,0.67875,0.678,0.6787,93936099892.0
2007-06-08 08:00:00,0.67865,0.6807,0.6786,0.6794,316658099237.0
2007-06-08 12:00:00,0.6792,0.6795,0.6784,0.6789,337766000781.0
2007-06-08 16:00:00,0.679,0.6797,0.6787,0.6795,267417599706.0
2007-06-08 20:00:00,0.6795,0.6798,0.67835,0.6785,96879800016.0
2007-06-10 20:00:00,0.6784,0.6786,0.6782,0.6784,10014800081.0
2007-06-11 00:00:00,0.6783,0.6794,0.6783,0.6786,86182535033.0
2007-06-11 04:00:00,0.6786,0.6792,0.67813,0.67855,81194699947.0
2007-06-11 08:00:00,0.6786,0.6789,0.67785,0.6785,231278337218.0
2007-06-11 12:00:00,0.6784,0.67875,0.67805,0.6782,207456800173.0
2007-06-11 16:00:00,0.6781,0.67865,0.67795,0.678,186083755870.0
2007-06-11 20:00:00,0.6781,0.67845,0.67767,0.6782,94406800024.0
2007-06-12 00:00:00,0.6782,0.67835,0.67715,0.67745,57969600029.0
2007-06-12 04:00:00,0.67732,0.67787,0.67694,0.6773,62475099967.0
2007-06-12 08:00:00,0.6773,0.6774,0.676,0.6768,268181100041.0
2007-06-12 12:00:00,0.6768,0.6768,0.675,0.675,291118049168.0
2007-06-12 16:00:00,0.6751,0.6751,0.6737,0.67385,245232599940.0
2007-06-12 20:00:00,0.6738,0.6741,0.6734,0.67367,133130499828.0
2007-06-13 00:00:00,0.67367,0.6739,0.6728,0.67335,111268299674.0
2007-06-13 04:00:00,0.67335,0.6746,0.67312,0.67415,145925015526.0
2007-06-13 08:00:00,0.6742,0.6747,0.6734,0.6742,272039100014.0
2007-06-13 12:00:00,0.6742,0.675,0.6738,0.6747,291711199953.0
2007-06-13 16:00:00,0.6748,0.675,0.67355,0.6739,249441599513.0
2007-06-13 20:00:00,0.6739,0.6748,0.67365,0.6745,152386400060.0
2007-06-14 00:00:00,0.6746,0.6748,0.67403,0.6745,68944800047.0
2007-06-14 04:00:00,0.6745,0.6751,0.67435,0.6749,87304599830.0
2007-06-14 08:00:00,0.6749,0.67595,0.6746,0.6751,251990899696.0
2007-06-14 12:00:00,0.67515,0.6764,0.675,0.676,255463199480.0
2007-06-14 16:00:00,0.6759,0.6764,0.6754,0.6755,216372599663.0
2007-06-14 20:00:00,0.6755,0.6759,0.67525,0.6757,110180000026.0
2007-06-15 00:00:00,0.6757,0.67617,0.67545,0.676,77047400067.0
2007-06-15 04:00:00,0.67595,0.67635,0.67573,0.6761,87152899881.0
2007-06-15 08:00:00,0.6761,0.6762,0.6753,0.6753,233182700013.0
2007-06-15 12:00:00,0.6754,0.6763,0.6753,0.6755,258101799539.0
2007-06-15 16:00:00,0.6755,0.67685,0.67508,0.6768,253928699744.0
2007-06-15 20:00:00,0.6768,0.6777,0.67665,0.6773,96798999846.0
2007-06-17 20:00:00,0.6768,0.67731,0.6763,0.677,7662800053.0
2007-06-18 00:00:00,0.677,0.6775,0.67645,0.6769,50565599939.0
2007-06-18 04:00:00,0.6769,0.6773,0.67655,0.6766,71726399825.0
2007-06-18 08:00:00,0.6766,0.6767,0.6749,0.67645,221315599957.0
2007-06-18 12:00:00,0.67645,0.6769,0.6762,0.6764,234888500003.0
2007-06-18 16:00:00,0.6763,0.6765,0.6758,0.6763,192268000003.0
2007-06-18 20:00:00,0.6763,0.6764,0.67595,0.6763,107231899800.0
2007-06-19 00:00:00,0.6763,0.6765,0.67589,0.6762,48072599914.0
2007-06-19 04:00:00,0.6762,0.67655,0.67585,0.6765,70169299958.0
2007-06-19 08:00:00,0.6764,0.67655,0.67455,0.67485,220152599310.0
2007-06-19 12:00:00,0.67485,0.67505,0.6741,0.6744,200813699649.0
2007-06-19 16:00:00,0.6744,0.67535,0.6741,0.675,239067557945.0
2007-06-19 20:00:00,0.675,0.6753,0.67475,0.67505,78573199931.0
2007-06-20 00:00:00,0.6751,0.6756,0.6749,0.67545,39797499957.0
2007-06-20 04:00:00,0.67545,0.67595,0.67513,0.67525,48098900052.0
2007-06-20 08:00:00,0.6752,0.6757,0.6737,0.6738,236307499293.0
2007-06-20 12:00:00,0.6737,0.6742,0.67325,0.67335,233346499305.0
2007-06-20 16:00:00,0.6732,0.67375,0.67265,0.6727,202722799775.0
2007-06-20 20:00:00,0.6727,0.67285,0.67209,0.67245,142626499923.0
2007-06-21 00:00:00,0.67245,0.6727,0.6719,0.6723,50836699946.0
2007-06-21 04:00:00,0.6723,0.6727,0.67188,0.6726,50069499862.0
2007-06-21 08:00:00,0.6726,0.6727,0.6712,0.6723,240887699508.0
2007-06-21 12:00:00,0.6723,0.6726,0.6714,0.67235,257688699290.0
2007-06-21 16:00:00,0.67235,0.67265,0.672,0.6721,205136716836.0
2007-06-21 20:00:00,0.6721,0.6722,0.6715,0.6718,116409499917.0
2007-06-22 00:00:00,0.6718,0.6722,0.67152,0.6719,48986899920.0
2007-06-22 04:00:00,0.6719,0.67226,0.67166,0.67205,66672299954.0
2007-06-22 08:00:00,0.67205,0.6731,0.6716,0.6729,258844499594.0
2007-06-22 12:00:00,0.67295,0.6736,0.67245,0.6734,237271098904.0
2007-06-22 16:00:00,0.6735,0.67365,0.6725,0.6734,219979899870.0
2007-06-22 20:00:00,0.6734,0.6738,0.67325,0.6735,80657499756.0
2007-06-24 20:00:00,0.67367,0.67388,0.6731,0.6735,7714200042.0
2007-06-25 00:00:00,0.6735,0.67375,0.67305,0.6734,75962499939.0
2007-06-25 04:00:00,0.67335,0.6736,0.673,0.673,80113599885.0
2007-06-25 08:00:00,0.673,0.6733,0.6722,0.673,215827800324.0
2007-06-25 12:00:00,0.673,0.6737,0.6729,0.6737,225870849951.0
2007-06-25 16:00:00,0.6738,0.6739,0.6733,0.6737,178806199843.0
2007-06-25 20:00:00,0.6737,0.67405,0.6734,0.6737,113484799924.0
2007-06-26 00:00:00,0.6738,0.674,0.67301,0.6733,70356600038.0
2007-06-26 04:00:00,0.67335,0.67385,0.67302,0.67385,82582599905.0
2007-06-26 08:00:00,0.6738,0.67385,0.6726,0.6731,262717098937.0
2007-06-26 12:00:00,0.673,0.6736,0.6729,0.67345,207212799090.0
2007-06-26 16:00:00,0.6735,0.6737,0.6731,0.6737,198763399578.0
2007-06-26 20:00:00,0.6737,0.67385,0.6728,0.67306,104905799816.0
2007-06-27 00:00:00,0.67335,0.6735,0.6726,0.67285,62108099935.0
2007-06-27 04:00:00,0.67285,0.67295,0.67235,0.67275,72017099732.0
2007-06-27 08:00:00,0.67275,0.6738,0.6727,0.6736,241889899145.0
2007-06-27 12:00:00,0.6735,0.6737,0.6727,0.673,227141199199.0
2007-06-27 16:00:00,0.6731,0.6731,0.6724,0.6727,223647799425.0
2007-06-27 20:00:00,0.6727,0.673,0.67226,0.67275,118986199861.0
2007-06-28 00:00:00,0.67275,0.6734,0.67235,0.673,89257899938.0
2007-06-28 04:00:00,0.673,0.6737,0.6727,0.67275,85257999866.0
2007-06-28 08:00:00,0.6727,0.6729,0.67145,0.6725,250408599662.0
2007-06-28 12:00:00,0.67255,0.6728,0.672,0.6726,216995299097.0
2007-06-28 16:00:00,0.6725,0.6728,0.6717,0.67195,224175399186.0
2007-06-28 20:00:00,0.6719,0.6721,0.67083,0.6713,152610899816.0
2007-06-29 00:00:00,0.67131,0.6716,0.67073,0.671,69656599887.0
2007-06-29 04:00:00,0.671,0.6717,0.6705,0.6713,97801499849.0
2007-06-29 08:00:00,0.6712,0.6731,0.67075,0.6729,255287199567.0
2007-06-29 12:00:00,0.673,0.6741,0.673,0.6741,225537449278.0
2007-06-29 16:00:00,0.674,0.6748,0.673,0.67445,240219999611.0
2007-06-29 20:00:00,0.6745,0.6745,0.6737,0.674,115189199944.0
2007-07-01 20:00:00,0.67395,0.67434,0.6737,0.6737,9268600009.0
2007-07-02 00:00:00,0.6737,0.67441,0.67324,0.67365,66789799842.0
2007-07-02 04:00:00,0.67365,0.6739,0.67325,0.67325,80358799588.0
2007-07-02 08:00:00,0.67325,0.6754,0.6732,0.6753,310213899131.0
2007-07-02 12:00:00,0.6753,0.6769,0.67505,0.67635,256526299338.0
2007-07-02 16:00:00,0.6761,0.677,0.6754,0.67555,223425199650.0
2007-07-02 20:00:00,0.67555,0.67565,0.6749,0.67535,138100099722.0
2007-07-03 00:00:00,0.6754,0.6756,0.6749,0.6754,98151799552.0
2007-07-03 04:00:00,0.6754,0.67555,0.6749,0.6752,99734699980.0
2007-07-03 08:00:00,0.6752,0.6756,0.6743,0.6747,277789498928.0
2007-07-03 12:00:00,0.6747,0.6753,0.6745,0.6749,235076098822.0
2007-07-03 16:00:00,0.6751,0.6752,0.67425,0.67485,210066599232.0
2007-07-03 20:00:00,0.67485,0.675,0.67419,0.6746,90048699809.0
2007-07-04 00:00:00,0.6746,0.67495,0.67442,0.67443,72606899789.0
2007-07-04 04:00:00,0.6748,0.67485,0.67413,0.6745,86585199936.0
2007-07-04 08:00:00,0.6745,0.675,0.6743,0.6749,214950603348.0
2007-07-04 12:00:00,0.6749,0.6755,0.6744,0.67535,194357049338.0
2007-07-04 16:00:00,0.67535,0.676,0.67455,0.67465,118510399970.0
2007-07-04 20:00:00,0.67465,0.6751,0.67449,0.6749,42298100191.0
2007-07-05 00:00:00,0.6749,0.6754,0.67467,0.675,65467600071.0
2007-07-05 04:00:00,0.675,0.67545,0.67465,0.6753,73562899605.0
2007-07-05 08:00:00,0.6753,0.6773,0.6751,0.6771,241259499326.0
2007-07-05 12:00:00,0.677,0.6779,0.675,0.67545,270445999319.0
2007-07-05 16:00:00,0.6754,0.6764,0.6751,0.67565,176287800125.0
2007-07-05 20:00:00,0.67565,0.676,0.67555,0.6756,109818699912.0
2007-07-06 00:00:00,0.6756,0.6761,0.67546,0.6757,101432499999.0
2007-07-06 04:00:00,0.6757,0.6764,0.6754,0.676,102407799761.0
2007-07-06 08:00:00,0.676,0.6764,0.6755,0.67625,235170698848.0
2007-07-06 12:00:00,0.6762,0.6774,0.67595,0.67715,239251049043.0
2007-07-06 16:00:00,0.67715,0.6776,0.6769,0.6774,209748599215.0
2007-07-06 20:00:00,0.6774,0.6779,0.67703,0.6776,76904699967.0
2007-07-08 20:00:00,0.67747,0.67782,0.67719,0.6775,9598199906.0
2007-07-09 00:00:00,0.6776,0.67782,0.67684,0.67725,85223399942.0
2007-07-09 04:00:00,0.67725,0.67755,0.67691,0.67705,88474700125.0
2007-07-09 08:00:00,0.6771,0.6777,0.676,0.6767,260189949210.0
2007-07-09 12:00:00,0.6767,0.6767,0.6759,0.676,205691199750.0
2007-07-09 16:00:00,0.676,0.67635,0.6752,0.67575,169373899254.0
2007-07-09 20:00:00,0.67575,0.6763,0.67554,0.676,93342124575.0
2007-07-10 00:00:00,0.67595,0.67615,0.67535,0.6756,67544499842.0
2007-07-10 04:00:00,0.6756,0.6759,0.675,0.67565,122396449417.0
2007-07-10 08:00:00,0.67565,0.67735,0.6754,0.6772,262013349814.0
2007-07-10 12:00:00,0.6773,0.6781,0.6769,0.67795,238680800025.0
2007-07-10 16:00:00,0.67795,0.6783,0.6771,0.6772,270333899708.0
2007-07-10 20:00:00,0.6771,0.6795,0.67693,0.6791,160638199832.0
2007-07-11 00:00:00,0.6792,0.67965,0.6778,0.6782,186096699711.0
2007-07-11 04:00:00,0.6782,0.6787,0.67785,0.6785,172105899437.0
2007-07-11 08:00:00,0.6784,0.6784,0.6766,0.677,293285298567.0
2007-07-11 12:00:00,0.6771,0.67745,0.6764,0.6768,280282998629.0
2007-07-11 16:00:00,0.67675,0.6773,0.6764,0.6768,265059699495.0
2007-07-11 20:00:00,0.6768,0.6769,0.676,0.6764,185897549681.0
2007-07-12 00:00:00,0.6764,0.67695,0.67625,0.67665,127566100219.0
2007-07-12 04:00:00,0.6767,0.6772,0.67645,0.6769,142052600125.0
2007-07-12 08:00:00,0.67695,0.6781,0.6767,0.678,288286999365.0
2007-07-12 12:00:00,0.67805,0.6788,0.6779,0.6787,256977025069.0
2007-07-12 16:00:00,0.6787,0.6791,0.6781,0.6786,214301824763.0
2007-07-12 20:00:00,0.6786,0.6793,0.6784,0.6791,178745899598.0
2007-07-13 00:00:00,0.6791,0.67945,0.67901,0.6793,133953199943.0
2007-07-13 04:00:00,0.6793,0.6793,0.67885,0.67915,84580400039.0
2007-07-13 08:00:00,0.6791,0.67935,0.6775,0.6776,244334167451.0
2007-07-13 12:00:00,0.6775,0.6783,0.6774,0.6779,247601699602.0
2007-07-13 16:00:00,0.6778,0.67825,0.67735,0.6779,217202799372.0
2007-07-13 20:00:00,0.6779,0.6781,0.67712,0.6772,91390299969.0
2007-07-15 20:00:00,0.67744,0.6779,0.67713,0.67749,9989789982.0
2007-07-16 00:00:00,0.67715,0.6775,0.67685,0.6774,54901999973.0
2007-07-16 04:00:00,0.6774,0.67765,0.67688,0.6772,66326899971.0
2007-07-16 08:00:00,0.6772,0.6774,0.6763,0.6764,237991099583.0
2007-07-16 12:00:00,0.6763,0.67675,0.6761,0.6761,244110800379.0
2007-07-16 16:00:00,0.6762,0.67665,0.6759,0.67655,195702448487.0
2007-07-16 20:00:00,0.6766,0.67665,0.67581,0.6762,100029299970.0
2007-07-17 00:00:00,0.67635,0.6768,0.67603,0.67655,76367600096.0
2007-07-17 04:00:00,0.67655,0.6768,0.67638,0.6768,93746199818.0
2007-07-17 08:00:00,0.6768,0.67695,0.6735,0.67375,241963899197.0
2007-07-17 12:00:00,0.6736,0.6741,0.673,0.67395,247200999902.0
2007-07-17 16:00:00,0.6738,0.6742,0.67322,0.6736,213904300358.0
2007-07-17 20:00:00,0.67337,0.6737,0.673,0.67325,106763100204.0
2007-07-18 00:00:00,0.6733,0.6744,0.67285,0.6737,154680499783.0
2007-07-18 04:00:00,0.6737,0.674,0.6727,0.67275,172208099621.0
2007-07-18 08:00:00,0.6727,0.673,0.6717,0.67225,256042599984.0
2007-07-18 12:00:00,0.67225,0.67285,0.67185,0.6725,230811199258.0
2007-07-18 16:00:00,0.6724,0.67285,0.672,0.67205,234450842208.0
2007-07-18 20:00:00,0.6721,0.6724,0.67158,0.6722,133277399744.0
2007-07-19 00:00:00,0.6722,0.67295,0.6718,0.67215,152059399921.0
2007-07-19 04:00:00,0.6722,0.6723,0.67174,0.67205,105076099430.0
2007-07-19 08:00:00,0.67205,0.6744,0.6718,0.6741,265023660277.0
2007-07-19 12:00:00,0.6741,0.67515,0.6739,0.6746,253292975107.0
2007-07-19 16:00:00,0.6745,0.67465,0.6734,0.67355,232945299846.0
2007-07-19 20:00:00,0.67355,0.67385,0.67285,0.67315,128601600002.0
2007-07-20 00:00:00,0.6732,0.6737,0.67304,0.67345,94889199836.0
2007-07-20 04:00:00,0.6734,0.6737,0.67305,0.6735,110846699676.0
2007-07-20 08:00:00,0.6736,0.6737,0.6713,0.6717,256190200068.0
2007-07-20 12:00:00,0.6718,0.6729,0.6715,0.6727,229640300455.0
2007-07-20 16:00:00,0.6728,0.67315,0.6721,0.6724,278004299754.0
2007-07-20 20:00:00,0.6724,0.67285,0.67225,0.6723,119921499813.0
2007-07-22 20:00:00,0.6728,0.6734,0.6725,0.673,8827499974.0
2007-07-23 00:00:00,0.673,0.6733,0.67185,0.67187,67836500034.0
2007-07-23 04:00:00,0.6721,0.6722,0.67164,0.6718,73587999929.0
2007-07-23 08:00:00,0.6718,0.6721,0.6709,0.6712,243243899925.0
2007-07-23 12:00:00,0.6712,0.6716,0.6709,0.6713,216437299881.0
2007-07-23 16:00:00,0.6713,0.67135,0.67007,0.6705,173191700137.0
2007-07-23 20:00:00,0.6705,0.6709,0.67005,0.67023,101079600015.0
2007-07-24 00:00:00,0.6703,0.6704,0.66975,0.6701,95563799738.0
2007-07-24 04:00:00,0.6701,0.6701,0.6693,0.6695,115443899872.0
2007-07-24 08:00:00,0.66955,0.66995,0.6688,0.66985,202818599884.0
2007-07-24 12:00:00,0.67,0.67095,0.6699,0.6704,265173799926.0
2007-07-24 16:00:00,0.67035,0.67055,0.6697,0.67005,223474499539.0
2007-07-24 20:00:00,0.67005,0.6707,0.66966,0.6705,135714799518.0
2007-07-25 00:00:00,0.6705,0.6713,0.67006,0.6709,118190199913.0
2007-07-25 04:00:00,0.6709,0.671,0.67015,0.6702,114722399876.0
2007-07-25 08:00:00,0.6702,0.67065,0.66905,0.66945,280527711158.0
2007-07-25 12:00:00,0.66945,0.66955,0.66815,0.66825,277012200164.0
2007-07-25 16:00:00,0.6682,0.6688,0.66805,0.6684,252504301778.0
2007-07-25 20:00:00,0.6683,0.66845,0.66782,0.66815,113263699914.0
2007-07-26 00:00:00,0.66815,0.66855,0.66785,0.6684,105457355447.0
2007-07-26 04:00:00,0.6684,0.66925,0.66805,0.6691,145693599682.0
2007-07-26 08:00:00,0.6691,0.67025,0.6686,0.67,276799000193.0
2007-07-26 12:00:00,0.67,0.6712,0.66925,0.67035,302356111496.0
2007-07-26 16:00:00,0.6704,0.6708,0.6692,0.67,283881399964.0
2007-07-26 20:00:00,0.67,0.672,0.67,0.6714,155386999821.0
2007-07-27 00:00:00,0.6714,0.6717,0.6705,0.6708,115967699799.0
2007-07-27 04:00:00,0.6708,0.6726,0.67042,0.6717,117743799754.0
2007-07-27 08:00:00,0.6718,0.6733,0.67045,0.6713,328316199115.0
2007-07-27 12:00:00,0.67125,0.6729,0.6709,0.6725,343001615435.0
2007-07-27 16:00:00,0.6726,0.6733,0.6722,0.67315,311179599035.0
2007-07-27 20:00:00,0.67315,0.6737,0.6729,0.6735,105852500011.0
2007-07-29 20:00:00,0.6728,0.6737,0.6728,0.67365,8360499967.0
2007-07-30 00:00:00,0.67365,0.6747,0.67305,0.6734,114855299785.0
2007-07-30 04:00:00,0.6734,0.67455,0.67314,0.6743,122281499752.0
2007-07-30 08:00:00,0.6743,0.675,0.67345,0.675,261357353722.0
2007-07-30 12:00:00,0.675,0.6757,0.67445,0.67535,270037899592.0
2007-07-30 16:00:00,0.6754,0.6763,0.6749,0.6763,267226320711.0
2007-07-30 20:00:00,0.6763,0.6769,0.67586,0.6761,169456299889.0
2007-07-31 00:00:00,0.6761,0.6765,0.67468,0.6749,122601399789.0
2007-07-31 04:00:00,0.67495,0.6757,0.67447,0.6757,135960799846.0
2007-07-31 08:00:00,0.6757,0.676,0.6742,0.67445,263333699811.0
2007-07-31 12:00:00,0.6743,0.675,0.6737,0.6743,271572725116.0
2007-07-31 16:00:00,0.6745,0.6749,0.6724,0.67275,271352600082.0
2007-07-31 20:00:00,0.67275,0.6741,0.67245,0.6738,183025400019.0
2007-08-01 00:00:00,0.6738,0.67395,0.67295,0.67355,116955899856.0
2007-08-01 04:00:00,0.6735,0.675,0.67315,0.6748,184353399620.0
2007-08-01 08:00:00,0.6748,0.6753,0.6739,0.67495,303627625197.0
2007-08-01 12:00:00,0.67495,0.67535,0.67305,0.674,314188800456.0
2007-08-01 16:00:00,0.674,0.67435,0.67285,0.6734,278534299603.0
2007-08-01 20:00:00,0.6734,0.6737,0.67215,0.67295,173585400183.0
2007-08-02 00:00:00,0.67295,0.6734,0.67255,0.67265,141458999932.0
2007-08-02 04:00:00,0.6727,0.6729,0.67225,0.6727,177423700012.0
2007-08-02 08:00:00,0.6727,0.67365,0.6723,0.6733,223651799901.0
2007-08-02 12:00:00,0.6734,0.6736,0.672,0.67225,231700699670.0
2007-08-02 16:00:00,0.6722,0.6732,0.6722,0.6726,232886800055.0
2007-08-02 20:00:00,0.6726,0.67275,0.67226,0.6726,139129499744.0
2007-08-03 00:00:00,0.6726,0.6732,0.6723,0.6729,78897099908.0
2007-08-03 04:00:00,0.6729,0.67336,0.6728,0.673,101574899763.0
2007-08-03 08:00:00,0.673,0.6734,0.6721,0.6727,152600499848.0
2007-08-03 12:00:00,0.6727,0.67415,0.67243,0.674,151903199780.0
2007-08-03 16:00:00,0.674,0.6753,0.6738,0.67485,174800999617.0
2007-08-03 20:00:00,0.67485,0.6756,0.67435,0.6747,117602899917.0
2007-08-05 20:00:00,0.6767,0.67745,0.67571,0.6773,17717799981.0
2007-08-06 00:00:00,0.6773,0.67775,0.67575,0.6765,106240499917.0
2007-08-06 04:00:00,0.6765,0.6767,0.67575,0.6759,69320000007.0
2007-08-06 08:00:00,0.6759,0.6795,0.67575,0.6793,288874999229.0
2007-08-06 12:00:00,0.6792,0.6809,0.6789,0.6797,323444000426.0
2007-08-06 16:00:00,0.6796,0.6801,0.6789,0.6797,301365899721.0
2007-08-06 20:00:00,0.6797,0.6798,0.6785,0.6791,183282399630.0
2007-08-07 00:00:00,0.6791,0.6798,0.67884,0.67945,107871899803.0
2007-08-07 04:00:00,0.6795,0.6798,0.67875,0.67925,115906099443.0
2007-08-07 08:00:00,0.6793,0.6814,0.67915,0.6807,280158699763.0
2007-08-07 12:00:00,0.6807,0.68125,0.6802,0.68125,277064100394.0
2007-08-07 16:00:00,0.6813,0.68165,0.6792,0.67985,253693499678.0
2007-08-07 20:00:00,0.6799,0.68025,0.67905,0.67945,203912320986.0
2007-08-08 00:00:00,0.67938,0.68025,0.679,0.6802,106025200003.0
2007-08-08 04:00:00,0.6802,0.6804,0.6796,0.68,89762199899.0
2007-08-08 08:00:00,0.68,0.6809,0.6788,0.6795,315731299626.0
2007-08-08 12:00:00,0.6796,0.6796,0.6776,0.678,301937099177.0
2007-08-08 16:00:00,0.6781,0.6782,0.677,0.6775,288930299480.0
2007-08-08 20:00:00,0.6775,0.67805,0.67695,0.6777,150307399780.0
2007-08-09 00:00:00,0.6777,0.6778,0.67705,0.67745,69870899891.0
2007-08-09 04:00:00,0.6775,0.6778,0.67705,0.6771,61895899936.0
2007-08-09 08:00:00,0.6771,0.678,0.6762,0.6773,318619898760.0
2007-08-09 12:00:00,0.6772,0.67785,0.6751,0.6759,354798200050.0
2007-08-09 16:00:00,0.6759,0.6764,0.6742,0.6761,328186500126.0
2007-08-09 20:00:00,0.6761,0.6764,0.67545,0.6759,187019600144.0
2007-08-10 00:00:00,0.6759,0.6762,0.67525,0.6758,153999699991.0
2007-08-10 04:00:00,0.6758,0.6767,0.67495,0.6764,171825400211.0
2007-08-10 08:00:00,0.6763,0.6776,0.6763,0.6769,334435098744.0
2007-08-10 12:00:00,0.677,0.6782,0.6762,0.6776,331021199599.0
2007-08-10 16:00:00,0.6775,0.6777,0.6758,0.6775,282794299501.0
2007-08-10 20:00:00,0.6775,0.67755,0.67635,0.6765,110128000159.0
2007-08-12 20:00:00,0.67662,0.67712,0.6763,0.6766,15261399897.0
2007-08-13 00:00:00,0.6766,0.6774,0.67623,0.6769,82820999819.0
2007-08-13 04:00:00,0.6769,0.67745,0.67641,0.6768,118038399907.0
2007-08-13 08:00:00,0.6768,0.6794,0.6763,0.6793,286630499430.0
2007-08-13 12:00:00,0.67935,0.6794,0.6771,0.6773,281040699947.0
2007-08-13 16:00:00,0.6772,0.6774,0.67635,0.67635,255613900749.0
2007-08-13 20:00:00,0.6764,0.67675,0.6756,0.6764,150822400061.0
2007-08-14 00:00:00,0.6764,0.67685,0.67595,0.6766,125113399723.0
2007-08-14 04:00:00,0.6766,0.6771,0.67635,0.67705,99234600046.0
2007-08-14 08:00:00,0.67705,0.6794,0.6756,0.679,289809898443.0
2007-08-14 12:00:00,0.6789,0.6795,0.678,0.6785,303149599542.0
2007-08-14 16:00:00,0.6786,0.67915,0.6779,0.678,284032899875.0
2007-08-14 20:00:00,0.6781,0.6781,0.6771,0.67785,184635550173.0
2007-08-15 00:00:00,0.67785,0.6786,0.67745,0.67785,150072599960.0
2007-08-15 04:00:00,0.6779,0.6791,0.6777,0.67785,226680000126.0
2007-08-15 08:00:00,0.6778,0.6788,0.6773,0.67805,349253800916.0
2007-08-15 12:00:00,0.67805,0.6782,0.6764,0.6769,281191598391.0
2007-08-15 16:00:00,0.677,0.6771,0.6751,0.6753,327911998735.0
2007-08-15 20:00:00,0.6754,0.6761,0.6751,0.6758,210649399919.0
2007-08-16 00:00:00,0.6758,0.6763,0.6752,0.6755,190300399584.0
2007-08-16 04:00:00,0.6755,0.6764,0.6746,0.67635,248570199922.0
2007-08-16 08:00:00,0.6763,0.6776,0.6753,0.6767,373557599808.0
2007-08-16 12:00:00,0.6766,0.6769,0.6755,0.6757,418267599031.0
2007-08-16 16:00:00,0.6758,0.6776,0.6752,0.6766,356500999583.0
2007-08-16 20:00:00,0.6765,0.6775,0.6758,0.67603,217258500182.0
2007-08-17 00:00:00,0.6763,0.6776,0.6758,0.6773,168560199797.0
2007-08-17 04:00:00,0.6773,0.67915,0.67705,0.67855,185391700085.0
2007-08-17 08:00:00,0.67855,0.68115,0.67805,0.68,379281699627.0
2007-08-17 12:00:00,0.68,0.681,0.6768,0.6788,358316485899.0
2007-08-17 16:00:00,0.6789,0.6815,0.6784,0.6808,322358658903.0
2007-08-17 20:00:00,0.6808,0.6811,0.6793,0.6798,149911700032.0
2007-08-19 20:00:00,0.6802,0.68057,0.6796,0.6799,5685000020.0
2007-08-20 00:00:00,0.6798,0.68255,0.6797,0.68205,106723499968.0
2007-08-20 04:00:00,0.68205,0.6824,0.6801,0.6803,106679400101.0
2007-08-20 08:00:00,0.6803,0.6805,0.67805,0.67845,274367799552.0
2007-08-20 12:00:00,0.6785,0.6793,0.6782,0.6786,285819814016.0
2007-08-20 16:00:00,0.6787,0.67935,0.6783,0.6788,244266299229.0
2007-08-20 20:00:00,0.67885,0.679,0.67715,0.6776,181260699695.0
2007-08-21 00:00:00,0.6776,0.67855,0.677,0.6782,62351400046.0
2007-08-21 04:00:00,0.6782,0.6783,0.67767,0.67825,56567899960.0
2007-08-21 08:00:00,0.67825,0.6817,0.67805,0.6809,312759749443.0
2007-08-21 12:00:00,0.6808,0.68175,0.68,0.6808,315215139688.0
2007-08-21 16:00:00,0.6809,0.6812,0.679,0.67925,265088899788.0
2007-08-21 20:00:00,0.67925,0.6796,0.6789,0.67935,121737232173.0
2007-08-22 00:00:00,0.67935,0.6794,0.6784,0.67905,112516972385.0
2007-08-22 04:00:00,0.67905,0.67985,0.67878,0.67955,95758300042.0
2007-08-22 08:00:00,0.67955,0.6801,0.6791,0.67955,236134686627.0
2007-08-22 12:00:00,0.6794,0.6794,0.6776,0.6785,302245399526.0
2007-08-22 16:00:00,0.6784,0.68,0.6784,0.6795,293880400307.0
2007-08-22 20:00:00,0.6795,0.67975,0.6791,0.6795,147026375807.0
2007-08-23 00:00:00,0.67955,0.68,0.6786,0.67935,150450251544.0
2007-08-23 04:00:00,0.6794,0.67945,0.6784,0.67865,131527324312.0
2007-08-23 08:00:00,0.67865,0.6793,0.6761,0.6762,309366301601.0
2007-08-23 12:00:00,0.6758,0.6774,0.6755,0.6761,319231810691.0
2007-08-23 16:00:00,0.676,0.67715,0.6758,0.6766,289883399407.0
2007-08-23 20:00:00,0.67655,0.67695,0.6755,0.6763,124485999894.0
2007-08-24 00:00:00,0.6763,0.6769,0.6759,0.6764,84506200003.0
2007-08-24 04:00:00,0.6764,0.67735,0.6762,0.6773,70367127449.0
2007-08-24 08:00:00,0.6773,0.6789,0.67725,0.6786,307264200283.0
2007-08-24 12:00:00,0.6785,0.6795,0.6774,0.6782,322254099695.0
2007-08-24 16:00:00,0.6781,0.6798,0.678,0.6791,293030801865.0
2007-08-24 20:00:00,0.6791,0.6793,0.67835,0.6787,98211699918.0
2007-08-26 20:00:00,0.67871,0.67927,0.6785,0.6787,10526100017.0
2007-08-27 00:00:00,0.6787,0.6789,0.67735,0.6774,144843799980.0
2007-08-27 04:00:00,0.6774,0.67855,0.6769,0.6779,140140040928.0
2007-08-27 08:00:00,0.6778,0.678,0.677,0.6779,263158800092.0
2007-08-27 12:00:00,0.6779,0.6782,0.6768,0.6771,278907800469.0
2007-08-27 16:00:00,0.677,0.67835,0.6768,0.67805,269579599498.0
2007-08-27 20:00:00,0.67805,0.6785,0.6776,0.6783,149269299760.0
2007-08-28 00:00:00,0.6784,0.6794,0.67817,0.6787,136032100062.0
2007-08-28 04:00:00,0.67865,0.67945,0.67834,0.6794,163304699859.0
2007-08-28 08:00:00,0.6794,0.6807,0.6793,0.6805,294927599906.0
2007-08-28 12:00:00,0.6806,0.6806,0.6785,0.6793,242948799756.0
2007-08-28 16:00:00,0.6792,0.6793,0.6783,0.6788,265544199409.0
2007-08-28 20:00:00,0.6788,0.68005,0.6787,0.68,211180164134.0
2007-08-29 00:00:00,0.68,0.68015,0.67875,0.67925,139487634025.0
2007-08-29 04:00:00,0.67925,0.6793,0.6784,0.6791,127671641330.0
2007-08-29 08:00:00,0.6791,0.6795,0.6764,0.6767,303946301118.0
2007-08-29 12:00:00,0.6765,0.6777,0.6763,0.6771,277753799409.0
2007-08-29 16:00:00,0.677,0.6778,0.677,0.67755,280319925136.0
2007-08-29 20:00:00,0.67755,0.678,0.6767,0.6776,164760343810.0
2007-08-30 00:00:00,0.6776,0.6784,0.67715,0.6774,128536576731.0
2007-08-30 04:00:00,0.67735,0.67815,0.67725,0.678,123446951508.0
2007-08-30 08:00:00,0.67795,0.6789,0.6767,0.6781,315445299431.0
2007-08-30 12:00:00,0.678,0.6784,0.6769,0.6772,319491299206.0
2007-08-30 16:00:00,0.6773,0.67745,0.6764,0.67735,305143321057.0
2007-08-30 20:00:00,0.6773,0.6774,0.6766,0.67705,152457899754.0
2007-08-31 00:00:00,0.6771,0.6787,0.6767,0.67815,129279661635.0
2007-08-31 04:00:00,0.67815,0.6785,0.6777,0.6781,116155589453.0
2007-08-31 08:00:00,0.6781,0.67825,0.6765,0.6766,295140999799.0
2007-08-31 12:00:00,0.6767,0.6785,0.6758,0.6774,345195099050.0
2007-08-31 16:00:00,0.6776,0.6778,0.6753,0.6757,335387500123.0
2007-08-31 20:00:00,0.6757,0.6759,0.6748,0.6755,94536249062.0
2007-09-02 20:00:00,0.67547,0.67578,0.67515,0.67556,35399499844.0
2007-09-03 00:00:00,0.67565,0.6766,0.6754,0.6759,99797699387.0
2007-09-03 04:00:00,0.6759,0.6766,0.67565,0.67605,79524468430.0
2007-09-03 08:00:00,0.676,0.6763,0.6752,0.6761,243456842922.0
2007-09-03 12:00:00,0.6762,0.6763,0.67515,0.6753,219037899588.0
2007-09-03 16:00:00,0.6753,0.6754,0.67395,0.6743,144830682916.0
2007-09-03 20:00:00,0.6743,0.675,0.674,0.6749,58922499996.0
2007-09-04 00:00:00,0.6747,0.67505,0.6742,0.67435,110344304310.0
2007-09-04 04:00:00,0.6742,0.675,0.6737,0.6749,118869098480.0
2007-09-04 08:00:00,0.6749,0.6752,0.67435,0.67495,275689298586.0
2007-09-04 12:00:00,0.6748,0.6753,0.67435,0.6749,303382454466.0
2007-09-04 16:00:00,0.675,0.6767,0.6745,0.67585,323357899880.0
2007-09-04 20:00:00,0.67585,0.676,0.6753,0.6755,119233799772.0
2007-09-05 00:00:00,0.6755,0.67625,0.67535,0.6757,89342900735.0
2007-09-05 04:00:00,0.67565,0.6764,0.67525,0.6757,187221186703.0
2007-09-05 08:00:00,0.6757,0.6772,0.6757,0.6762,285598199160.0
2007-09-05 12:00:00,0.6761,0.6763,0.6753,0.67555,289368599495.0
2007-09-05 16:00:00,0.6754,0.6768,0.6751,0.67585,287645099556.0
2007-09-05 20:00:00,0.6759,0.6761,0.6752,0.6755,132653599556.0
2007-09-06 00:00:00,0.6755,0.67595,0.67535,0.67555,94045200156.0
2007-09-06 04:00:00,0.6756,0.6757,0.675,0.6756,87984399841.0
2007-09-06 08:00:00,0.6756,0.6758,0.6741,0.6745,305615299574.0
2007-09-06 12:00:00,0.6746,0.6774,0.67415,0.6769,320410450055.0
2007-09-06 16:00:00,0.677,0.67745,0.6761,0.6765,272954899863.0
2007-09-06 20:00:00,0.6765,0.67665,0.67603,0.6765,97253699793.0
2007-09-07 00:00:00,0.6765,0.6776,0.67575,0.67705,134403199712.0
2007-09-07 04:00:00,0.67705,0.6771,0.67605,0.6768,128398499742.0
2007-09-07 08:00:00,0.6768,0.6778,0.67645,0.677,286000899651.0
2007-09-07 12:00:00,0.6771,0.6793,0.6765,0.6791,339253399869.0
2007-09-07 16:00:00,0.679,0.6797,0.6786,0.679,316601698884.0
2007-09-07 20:00:00,0.6791,0.67915,0.6783,0.6785,131670734769.0
2007-09-09 20:00:00,0.67862,0.6796,0.67862,0.6791,3752100015.0
2007-09-10 00:00:00,0.6791,0.6796,0.6785,0.6786,79840337193.0
2007-09-10 04:00:00,0.6785,0.6791,0.6782,0.67885,66625600068.0
2007-09-10 08:00:00,0.67885,0.68005,0.6782,0.6788,236957214143.0
2007-09-10 12:00:00,0.6787,0.6798,0.67865,0.6795,282831099820.0
2007-09-10 16:00:00,0.6796,0.68075,0.6792,0.68065,280461100460.0
2007-09-10 20:00:00,0.6807,0.6809,0.6802,0.68065,113486099859.0
2007-09-11 00:00:00,0.6806,0.6811,0.6801,0.6803,111652599918.0
2007-09-11 04:00:00,0.6803,0.68065,0.68015,0.6803,129163999828.0
2007-09-11 08:00:00,0.6803,0.6812,0.6796,0.6805,305104454783.0
2007-09-11 12:00:00,0.6804,0.6811,0.6797,0.6809,312805650613.0
2007-09-11 16:00:00,0.6809,0.6818,0.6807,0.6809,270189500106.0
2007-09-11 20:00:00,0.6808,0.6809,0.6802,0.6806,147975300272.0
2007-09-12 00:00:00,0.6806,0.6818,0.6803,0.68135,164393200099.0
2007-09-12 04:00:00,0.6814,0.6822,0.681,0.6814,178646099702.0
2007-09-12 08:00:00,0.6813,0.682,0.6802,0.6815,306911398911.0
2007-09-12 12:00:00,0.6816,0.684,0.6814,0.6834,269775173750.0
2007-09-12 16:00:00,0.6832,0.68515,0.6831,0.6849,283583599951.0
2007-09-12 20:00:00,0.685,0.6855,0.68445,0.6848,162957899973.0
2007-09-13 00:00:00,0.6849,0.6857,0.68475,0.68505,122075899771.0
2007-09-13 04:00:00,0.68505,0.6853,0.68467,0.68505,107985499728.0
2007-09-13 08:00:00,0.6851,0.6874,0.6848,0.6863,356031498674.0
2007-09-13 12:00:00,0.6862,0.6864,0.6839,0.6844,333237099950.0
2007-09-13 16:00:00,0.6844,0.6853,0.6829,0.68335,285800000012.0
2007-09-13 20:00:00,0.68335,0.68665,0.683,0.6863,187550599775.0
2007-09-14 00:00:00,0.6863,0.68735,0.6861,0.68725,30034299981.0
2007-09-14 04:00:00,0.68725,0.68775,0.6863,0.6869,20630199943.0
2007-09-14 08:00:00,0.68685,0.689,0.6857,0.68745,312466725789.0
2007-09-14 12:00:00,0.68745,0.69015,0.68745,0.6896,325732600956.0
2007-09-14 16:00:00,0.6898,0.6904,0.6887,0.69,272805400010.0
2007-09-14 20:00:00,0.69,0.6918,0.6896,0.6911,134200700276.0
2007-09-16 20:00:00,0.691,0.69166,0.6909,0.6913,10668999949.0
2007-09-17 00:00:00,0.6912,0.6916,0.6903,0.69055,73910799936.0
2007-09-17 04:00:00,0.6906,0.6918,0.6903,0.69175,94491000347.0
2007-09-17 08:00:00,0.6918,0.695,0.6915,0.6943,344651100832.0
2007-09-17 12:00:00,0.69425,0.6945,0.6928,0.693,287961200328.0
2007-09-17 16:00:00,0.693,0.6961,0.6924,0.6949,233518099860.0
2007-09-17 20:00:00,0.6949,0.69555,0.69473,0.69476,81480500121.0
2007-09-18 00:00:00,0.6949,0.6973,0.6948,0.69675,112359599777.0
2007-09-18 04:00:00,0.6968,0.697,0.69593,0.6964,117886199611.0
2007-09-18 08:00:00,0.6964,0.6965,0.69385,0.6957,327261324631.0
2007-09-18 12:00:00,0.6957,0.6967,0.6945,0.6948,332811699737.0
2007-09-18 16:00:00,0.6947,0.6949,0.69345,0.6942,238070899711.0
2007-09-18 20:00:00,0.6942,0.6954,0.6932,0.6944,208866399971.0
2007-09-19 00:00:00,0.6944,0.69475,0.69385,0.69415,113309599753.0
2007-09-19 04:00:00,0.69415,0.6948,0.6933,0.6939,143485699990.0
2007-09-19 08:00:00,0.69385,0.6976,0.69305,0.6974,353507699169.0
2007-09-19 12:00:00,0.6973,0.6993,0.6956,0.699,369506874056.0
2007-09-19 16:00:00,0.6989,0.6997,0.69715,0.69735,293731799497.0
2007-09-19 20:00:00,0.69735,0.6984,0.697,0.6982,121620000029.0
2007-09-20 00:00:00,0.6982,0.69855,0.69745,0.6984,69783300048.0
2007-09-20 04:00:00,0.6984,0.6995,0.69744,0.6989,88744700221.0
2007-09-20 08:00:00,0.6989,0.70055,0.6986,0.6987,361610299095.0
2007-09-20 12:00:00,0.6987,0.69965,0.6982,0.6989,325356799551.0
2007-09-20 16:00:00,0.699,0.70105,0.6987,0.7004,320106999994.0
2007-09-20 20:00:00,0.7004,0.7006,0.69955,0.70005,137891699779.0
2007-09-21 00:00:00,0.70005,0.70045,0.69935,0.69985,115560699689.0
2007-09-21 04:00:00,0.69985,0.7013,0.6994,0.7009,130253600102.0
2007-09-21 08:00:00,0.7009,0.7019,0.6975,0.6979,326237099419.0
2007-09-21 12:00:00,0.6979,0.69835,0.6966,0.6976,345899599479.0
2007-09-21 16:00:00,0.6975,0.6979,0.69625,0.6971,269300125648.0
2007-09-21 20:00:00,0.69705,0.69755,0.6968,0.6971,77955099778.0
2007-09-23 20:00:00,0.69715,0.69742,0.69674,0.6971,23215999809.0
2007-09-24 00:00:00,0.6971,0.69745,0.69625,0.69645,55420524952.0
2007-09-24 04:00:00,0.6965,0.6968,0.6957,0.69575,82600299821.0
2007-09-24 08:00:00,0.6959,0.6972,0.69515,0.6963,293434199698.0
2007-09-24 12:00:00,0.6962,0.69735,0.696,0.6967,265519700016.0
2007-09-24 16:00:00,0.6968,0.6972,0.6958,0.6968,247528699509.0
2007-09-24 20:00:00,0.6968,0.697,0.69604,0.69635,149294199582.0
2007-09-25 00:00:00,0.6963,0.69915,0.69625,0.6987,151746200129.0
2007-09-25 04:00:00,0.6987,0.69995,0.69865,0.69955,162336400006.0
2007-09-25 08:00:00,0.69955,0.701,0.6991,0.701,329285999716.0
2007-09-25 12:00:00,0.701,0.7013,0.6998,0.7001,283978499921.0
2007-09-25 16:00:00,0.7002,0.70075,0.6996,0.7007,241061800198.0
2007-09-25 20:00:00,0.7007,0.70115,0.7,0.70075,123226399942.0
2007-09-26 00:00:00,0.70075,0.7011,0.70015,0.70105,78616800085.0
2007-09-26 04:00:00,0.70105,0.7014,0.70025,0.7009,70578800006.0
2007-09-26 08:00:00,0.7009,0.7017,0.6996,0.7014,271326799772.0
2007-09-26 12:00:00,0.7015,0.7027,0.6993,0.7003,333619599998.0
2007-09-26 16:00:00,0.7004,0.7014,0.7003,0.7012,260724799682.0
2007-09-26 20:00:00,0.70115,0.7014,0.7004,0.701,140102800133.0
2007-09-27 00:00:00,0.7009,0.70145,0.70068,0.70135,97706599829.0
2007-09-27 04:00:00,0.70135,0.7015,0.70065,0.7009,131667199778.0
2007-09-27 08:00:00,0.7008,0.7009,0.6989,0.6996,314555299907.0
2007-09-27 12:00:00,0.6996,0.7,0.6989,0.6991,291700600009.0
2007-09-27 16:00:00,0.699,0.6997,0.69815,0.6983,259430299752.0
2007-09-27 20:00:00,0.6983,0.69855,0.6976,0.6978,159638299882.0
2007-09-28 00:00:00,0.6977,0.6997,0.6976,0.69925,155136899616.0
2007-09-28 04:00:00,0.6993,0.70085,0.6991,0.7006,168798978673.0
2007-09-28 08:00:00,0.7006,0.7014,0.6985,0.6987,301903227065.0
2007-09-28 12:00:00,0.6986,0.69925,0.6966,0.6978,345776626891.0
2007-09-28 16:00:00,0.6979,0.6995,0.6971,0.69765,280072600943.0
2007-09-28 20:00:00,0.69765,0.6978,0.69615,0.6967,127815699868.0
2007-09-30 20:00:00,0.69693,0.69777,0.69693,0.6973,30371700005.0
2007-10-01 00:00:00,0.69721,0.6979,0.697,0.6974,137121200059.0
2007-10-01 04:00:00,0.6974,0.6978,0.69645,0.69645,149831909157.0
2007-10-01 08:00:00,0.69645,0.6978,0.6948,0.6976,286119370277.0
2007-10-01 12:00:00,0.6975,0.6977,0.6961,0.6962,305731700183.0
2007-10-01 16:00:00,0.6964,0.6972,0.696,0.69645,238405900217.0
2007-10-01 20:00:00,0.69645,0.6967,0.69595,0.6965,147741300024.0
2007-10-02 00:00:00,0.6965,0.69695,0.6961,0.6964,105507652873.0
2007-10-02 04:00:00,0.6964,0.6971,0.6962,0.6966,146983599996.0
2007-10-02 08:00:00,0.6966,0.6971,0.69505,0.6952,330662499423.0
2007-10-02 12:00:00,0.695,0.6951,0.6934,0.6936,295798525173.0
2007-10-02 16:00:00,0.6935,0.6938,0.6931,0.6936,244052499715.0
2007-10-02 20:00:00,0.6936,0.6937,0.6925,0.6933,102294299909.0
2007-10-03 00:00:00,0.69335,0.69385,0.69295,0.6938,104267688718.0
2007-10-03 04:00:00,0.69375,0.6944,0.69335,0.6942,121450400030.0
2007-10-03 08:00:00,0.6942,0.6962,0.69395,0.6955,276365775047.0
2007-10-03 12:00:00,0.6955,0.6958,0.69485,0.6953,280126599840.0
2007-10-03 16:00:00,0.6954,0.6954,0.6934,0.694,264753400004.0
2007-10-03 20:00:00,0.69405,0.69445,0.693,0.6934,111518600042.0
2007-10-04 00:00:00,0.6934,0.69405,0.69317,0.694,84860600008.0
2007-10-04 04:00:00,0.694,0.69445,0.6933,0.69435,128755900010.0
2007-10-04 08:00:00,0.69435,0.6952,0.6939,0.69435,252791399921.0
2007-10-04 12:00:00,0.6942,0.695,0.691,0.6915,311508300334.0
2007-10-04 16:00:00,0.6914,0.6934,0.6914,0.693,241121999544.0
2007-10-04 20:00:00,0.693,0.6936,0.69245,0.69325,140539500005.0
2007-10-05 00:00:00,0.6933,0.69335,0.69273,0.69295,63088426587.0
2007-10-05 04:00:00,0.693,0.694,0.69295,0.6931,79065399918.0
2007-10-05 08:00:00,0.6932,0.6942,0.69245,0.6932,278190199860.0
2007-10-05 12:00:00,0.6933,0.6934,0.6911,0.6931,315870299582.0
2007-10-05 16:00:00,0.69315,0.6937,0.6918,0.6925,251044899858.0
2007-10-05 20:00:00,0.6925,0.6926,0.6918,0.6918,58413899990.0
2007-10-07 20:00:00,0.69208,0.693,0.692,0.69285,19213542029.0
2007-10-08 00:00:00,0.69285,0.693,0.69215,0.69245,67739800086.0
2007-10-08 04:00:00,0.69245,0.6929,0.6919,0.6925,56703900022.0
2007-10-08 08:00:00,0.6925,0.6925,0.6914,0.6917,270138499807.0
2007-10-08 12:00:00,0.6917,0.6917,0.6903,0.6905,247057150172.0
2007-10-08 16:00:00,0.6906,0.6909,0.68995,0.6903,194070899917.0
2007-10-08 20:00:00,0.6903,0.6903,0.68952,0.6898,44377800060.0
2007-10-09 00:00:00,0.6898,0.69025,0.68955,0.6898,92111300012.0
2007-10-09 04:00:00,0.6897,0.6899,0.6893,0.6897,103601699868.0
2007-10-09 08:00:00,0.68965,0.6912,0.68945,0.6912,266037149821.0
2007-10-09 12:00:00,0.6911,0.693,0.6911,0.6928,280456465167.0
2007-10-09 16:00:00,0.6927,0.6934,0.6924,0.69275,268087198958.0
2007-10-09 20:00:00,0.6926,0.6931,0.69175,0.6923,135583799914.0
2007-10-10 00:00:00,0.6923,0.6924,0.6913,0.6915,105884800093.0
2007-10-10 04:00:00,0.6915,0.6925,0.69145,0.69195,105323499915.0
2007-10-10 08:00:00,0.6919,0.6924,0.6905,0.691,339985525711.0
2007-10-10 12:00:00,0.69115,0.6938,0.69085,0.69305,344450899868.0
2007-10-10 16:00:00,0.69305,0.6934,0.6916,0.6919,258880649930.0
2007-10-10 20:00:00,0.6919,0.69295,0.6919,0.69245,130468299834.0
2007-10-11 00:00:00,0.6925,0.6941,0.6923,0.69385,95477700118.0
2007-10-11 04:00:00,0.69378,0.6947,0.6932,0.69455,100435299853.0
2007-10-11 08:00:00,0.69455,0.6967,0.69435,0.6966,294951200006.0
2007-10-11 12:00:00,0.6966,0.6974,0.6961,0.6969,289517400737.0
2007-10-11 16:00:00,0.6968,0.6995,0.6968,0.6993,271380725238.0
2007-10-11 20:00:00,0.6993,0.6994,0.6978,0.6981,173437600057.0
2007-10-12 00:00:00,0.6981,0.6988,0.69777,0.69815,119196999791.0
2007-10-12 04:00:00,0.6982,0.6988,0.6978,0.6987,156323099833.0
2007-10-12 08:00:00,0.6987,0.7006,0.6986,0.699,327004999301.0
2007-10-12 12:00:00,0.6992,0.7001,0.6965,0.69715,294149299806.0
2007-10-12 16:00:00,0.6969,0.6973,0.6959,0.6964,248741225132.0
2007-10-12 20:00:00,0.6964,0.6972,0.69589,0.6962,81342900041.0
2007-10-14 20:00:00,0.69625,0.69709,0.6962,0.6964,22391999954.0
2007-10-15 00:00:00,0.6964,0.6971,0.6955,0.6967,143022900065.0
2007-10-15 04:00:00,0.6966,0.6969,0.6957,0.6967,138785999840.0
2007-10-15 08:00:00,0.6967,0.6988,0.6961,0.6981,316086799002.0
2007-10-15 12:00:00,0.6982,0.6983,0.6963,0.6967,313985699356.0
2007-10-15 16:00:00,0.6966,0.6969,0.69495,0.6954,303686313571.0
2007-10-15 20:00:00,0.6953,0.6959,0.6948,0.6957,172710999947.0
2007-10-16 00:00:00,0.6957,0.6961,0.695,0.6953,162020199648.0
2007-10-16 04:00:00,0.6953,0.6961,0.69495,0.696,155555099445.0
2007-10-16 08:00:00,0.6958,0.6976,0.6951,0.6966,328695799323.0
2007-10-16 12:00:00,0.6965,0.6973,0.69565,0.6966,341708442707.0
2007-10-16 16:00:00,0.6967,0.6973,0.6961,0.69715,281574199878.0
2007-10-16 20:00:00,0.69715,0.6975,0.69675,0.69725,129323200013.0
2007-10-17 00:00:00,0.6971,0.6979,0.69705,0.6975,106004899906.0
2007-10-17 04:00:00,0.6975,0.6979,0.69695,0.69765,142663400168.0
2007-10-17 08:00:00,0.69765,0.69865,0.6959,0.69705,317189999723.0
2007-10-17 12:00:00,0.69705,0.6976,0.69645,0.6973,290131299529.0
2007-10-17 16:00:00,0.6973,0.6974,0.69625,0.69695,302796825041.0
2007-10-17 20:00:00,0.69695,0.69715,0.6958,0.6962,145659499559.0
2007-10-18 00:00:00,0.69615,0.6972,0.69605,0.697,93984999982.0
2007-10-18 04:00:00,0.697,0.69795,0.6969,0.69715,99765900021.0
2007-10-18 08:00:00,0.69715,0.6982,0.69585,0.69715,267880499663.0
2007-10-18 12:00:00,0.69715,0.69815,0.6969,0.6978,289354524729.0
2007-10-18 16:00:00,0.6978,0.6989,0.6977,0.6982,269247999769.0
2007-10-18 20:00:00,0.6982,0.69935,0.69795,0.6992,145602599834.0
2007-10-19 00:00:00,0.6992,0.69955,0.6983,0.69855,116263100028.0
2007-10-19 04:00:00,0.69855,0.6989,0.6977,0.6986,135169500013.0
2007-10-19 08:00:00,0.6986,0.70015,0.6973,0.6974,325977299306.0
2007-10-19 12:00:00,0.6975,0.69755,0.6964,0.6967,328198255210.0
2007-10-19 16:00:00,0.6967,0.69675,0.6958,0.6967,333611999824.0
2007-10-19 20:00:00,0.6967,0.6974,0.6965,0.69685,151233599896.0
2007-10-21 20:00:00,0.6972,0.69791,0.697,0.6977,27652700091.0
2007-10-22 00:00:00,0.6976,0.69945,0.6976,0.6989,192037399837.0
2007-10-22 04:00:00,0.6989,0.69895,0.69775,0.698,189391999714.0
2007-10-22 08:00:00,0.698,0.6993,0.6974,0.6987,306136799177.0
2007-10-22 12:00:00,0.6988,0.6989,0.6966,0.69775,330888090839.0
2007-10-22 16:00:00,0.69775,0.69815,0.6967,0.6973,363849400008.0
2007-10-22 20:00:00,0.6973,0.6981,0.6969,0.69795,150288299989.0
2007-10-23 00:00:00,0.6979,0.698,0.69695,0.6972,98184800053.0
2007-10-23 04:00:00,0.6972,0.6981,0.6971,0.6976,153939799631.0
2007-10-23 08:00:00,0.6977,0.69795,0.6944,0.69505,333723399813.0
2007-10-23 12:00:00,0.69505,0.6968,0.69505,0.6963,339833799718.0
2007-10-23 16:00:00,0.6963,0.6966,0.6946,0.695,285387111588.0
2007-10-23 20:00:00,0.695,0.6955,0.6949,0.69525,107976000032.0
2007-10-24 00:00:00,0.69525,0.69585,0.69495,0.6957,83796899885.0
2007-10-24 04:00:00,0.6957,0.69605,0.6952,0.69575,126393399946.0
2007-10-24 08:00:00,0.69575,0.6961,0.69355,0.69425,315105999638.0
2007-10-24 12:00:00,0.69425,0.69585,0.6937,0.69545,272754999555.0
2007-10-24 16:00:00,0.69545,0.6957,0.6942,0.6955,286183099709.0
2007-10-24 20:00:00,0.6955,0.6961,0.6954,0.6957,107374799739.0
2007-10-25 00:00:00,0.69575,0.6969,0.6955,0.69685,87568800009.0
2007-10-25 04:00:00,0.69685,0.6974,0.6965,0.6969,86357999908.0
2007-10-25 08:00:00,0.6969,0.6973,0.69555,0.69695,240403719646.0
2007-10-25 12:00:00,0.69695,0.6983,0.69655,0.69785,296637599676.0
2007-10-25 16:00:00,0.69785,0.6988,0.6974,0.6981,274401149482.0
2007-10-25 20:00:00,0.6981,0.69845,0.69754,0.69835,120966599890.0
2007-10-26 00:00:00,0.69835,0.6985,0.69785,0.69805,77750600062.0
2007-10-26 04:00:00,0.69805,0.6985,0.6979,0.6983,94513200025.0
2007-10-26 08:00:00,0.6983,0.6999,0.6981,0.6998,329866529579.0
2007-10-26 12:00:00,0.6998,0.70125,0.69965,0.7007,295271299771.0
2007-10-26 16:00:00,0.70075,0.70165,0.70065,0.7011,265697934901.0
2007-10-26 20:00:00,0.70115,0.70135,0.7007,0.70115,120179399804.0
2007-10-28 20:00:00,0.70137,0.70173,0.70115,0.70126,26672800019.0
2007-10-29 00:00:00,0.70135,0.7019,0.7011,0.7012,64995799810.0
2007-10-29 04:00:00,0.7012,0.70165,0.70095,0.70145,78146999956.0
2007-10-29 08:00:00,0.7015,0.70165,0.6997,0.70055,239114099612.0
2007-10-29 12:00:00,0.70055,0.7006,0.6986,0.6991,278714864504.0
2007-10-29 16:00:00,0.6992,0.69965,0.69865,0.6994,280057799866.0
2007-10-29 20:00:00,0.6994,0.69975,0.6988,0.69895,139895185430.0
2007-10-30 00:00:00,0.69895,0.69965,0.6987,0.69925,52415875006.0
2007-10-30 04:00:00,0.69925,0.6993,0.6987,0.69895,49693300032.0
2007-10-30 08:00:00,0.69895,0.6993,0.6964,0.6965,241862177652.0
2007-10-30 12:00:00,0.6971,0.6978,0.69635,0.69725,277398999443.0
2007-10-30 16:00:00,0.69725,0.6982,0.6971,0.69795,252240799597.0
2007-10-30 20:00:00,0.69795,0.69825,0.69743,0.6981,139722449728.0
2007-10-31 00:00:00,0.6981,0.6983,0.6974,0.69785,83238099981.0
2007-10-31 04:00:00,0.69785,0.698,0.69755,0.6978,92360799925.0
2007-10-31 08:00:00,0.6978,0.6979,0.6957,0.69595,286873499932.0
2007-10-31 12:00:00,0.69595,0.6976,0.6959,0.6974,294943949561.0
2007-10-31 16:00:00,0.6973,0.69755,0.6953,0.6966,319148099259.0
2007-10-31 20:00:00,0.6967,0.6969,0.69465,0.69555,198372799731.0
2007-11-01 00:00:00,0.6956,0.696,0.6955,0.6956,82318099827.0
2007-11-01 04:00:00,0.6956,0.6962,0.6955,0.6958,65741099933.0
2007-11-01 08:00:00,0.6958,0.6958,0.694,0.694,268652599585.0
2007-11-01 12:00:00,0.69455,0.6947,0.6919,0.69275,325850792237.0
2007-11-01 16:00:00,0.6934,0.6942,0.69275,0.6936,287932986391.0
2007-11-01 20:00:00,0.6936,0.6947,0.6929,0.6939,190786299627.0
2007-11-02 00:00:00,0.69395,0.69475,0.6937,0.6939,103899899851.0
2007-11-02 04:00:00,0.6939,0.6954,0.69385,0.69445,97194899810.0
2007-11-02 08:00:00,0.69445,0.6953,0.6939,0.6952,272324489091.0
2007-11-02 12:00:00,0.6953,0.6963,0.69435,0.6948,362174999585.0
2007-11-02 16:00:00,0.6957,0.69615,0.6941,0.6948,336297199941.0
2007-11-02 20:00:00,0.6948,0.69495,0.69395,0.69395,144614867826.0
2007-11-05 00:00:00,0.6947,0.6951,0.69405,0.6944,66848425010.0
2007-11-05 04:00:00,0.6944,0.69465,0.69345,0.69395,120638899826.0
2007-11-05 08:00:00,0.6939,0.6956,0.6935,0.6953,253743900204.0
2007-11-05 12:00:00,0.6942,0.69635,0.6942,0.6959,283331924896.0
2007-11-05 16:00:00,0.6959,0.69645,0.6951,0.69595,305947699794.0
2007-11-05 20:00:00,0.69595,0.696,0.6951,0.69525,244076899743.0
2007-11-06 00:00:00,0.69525,0.6958,0.69495,0.6953,119956499933.0
2007-11-06 04:00:00,0.6953,0.69565,0.69495,0.69535,146049299785.0
2007-11-06 08:00:00,0.69535,0.69685,0.6951,0.69675,275983299800.0
2007-11-06 12:00:00,0.69675,0.6974,0.6961,0.6969,317493899285.0
2007-11-06 16:00:00,0.697,0.6979,0.69685,0.6978,257531799545.0
2007-11-06 20:00:00,0.6978,0.6979,0.69705,0.69715,221276599578.0
2007-11-07 00:00:00,0.69715,0.6978,0.69695,0.6973,95022299937.0
2007-11-07 04:00:00,0.6973,0.7002,0.6973,0.69905,196292099723.0
2007-11-07 08:00:00,0.69905,0.7,0.6979,0.6984,253319299426.0
2007-11-07 12:00:00,0.6984,0.6998,0.6972,0.69835,316922406279.0
2007-11-07 16:00:00,0.69835,0.6986,0.69625,0.69635,346600658365.0
2007-11-07 20:00:00,0.69635,0.6973,0.69595,0.69615,256559784214.0
2007-11-08 00:00:00,0.69615,0.6976,0.6958,0.6969,158229499984.0
2007-11-08 04:00:00,0.6969,0.6974,0.69603,0.69695,131870099978.0
2007-11-08 08:00:00,0.69695,0.6981,0.6962,0.69745,305606999709.0
2007-11-08 12:00:00,0.697,0.69835,0.6954,0.6963,298201664801.0
2007-11-08 16:00:00,0.69565,0.6969,0.695,0.69575,284668571701.0
2007-11-08 20:00:00,0.69575,0.69635,0.69525,0.6961,128299849824.0
2007-11-09 00:00:00,0.69605,0.69765,0.69595,0.69645,158784149921.0
2007-11-09 04:00:00,0.69645,0.69735,0.69635,0.6965,234734349687.0
2007-11-09 08:00:00,0.69705,0.69755,0.6958,0.69685,175476999952.0
2007-11-09 12:00:00,0.6968,0.7007,0.6958,0.6998,239266550145.0
2007-11-09 16:00:00,0.6998,0.7021,0.6994,0.70175,309231750301.0
2007-11-09 20:00:00,0.7018,0.7025,0.70115,0.7019,177275550049.0
2007-11-12 00:00:00,0.7033,0.7047,0.70195,0.7031,150440799832.0
2007-11-12 04:00:00,0.7031,0.70445,0.70245,0.70365,180360099841.0
2007-11-12 08:00:00,0.70365,0.70425,0.701,0.70115,215140090345.0
2007-11-12 12:00:00,0.70115,0.7049,0.70075,0.70485,250982700419.0
2007-11-12 16:00:00,0.7047,0.7061,0.70435,0.70475,200118750200.0
2007-11-12 20:00:00,0.70475,0.7078,0.70435,0.7076,153199323084.0
2007-11-13 00:00:00,0.7076,0.7078,0.7062,0.7065,168310800371.0
2007-11-13 04:00:00,0.7065,0.70725,0.70595,0.706,243859119863.0
2007-11-13 08:00:00,0.706,0.7077,0.7045,0.70555,335529899032.0
2007-11-13 12:00:00,0.7046,0.7059,0.7039,0.7046,300476249652.0
2007-11-13 16:00:00,0.7045,0.70485,0.70375,0.7047,314609499105.0
2007-11-13 20:00:00,0.70415,0.7059,0.70395,0.70485,254613549945.0
2007-11-14 00:00:00,0.70485,0.7059,0.70435,0.7053,162498799633.0
2007-11-14 04:00:00,0.7057,0.7059,0.705,0.7054,183047849781.0
2007-11-14 08:00:00,0.7054,0.7091,0.7045,0.7089,371352402063.0
2007-11-14 12:00:00,0.7088,0.7112,0.7047,0.7102,356127947126.0
2007-11-14 16:00:00,0.7096,0.7135,0.7095,0.7129,323411536011.0
2007-11-14 20:00:00,0.7129,0.7145,0.7126,0.7136,281292799798.0
2007-11-15 00:00:00,0.7136,0.7143,0.7125,0.71285,176774399949.0
2007-11-15 04:00:00,0.7129,0.7137,0.71275,0.7136,144438649951.0
2007-11-15 08:00:00,0.7136,0.7166,0.7121,0.71565,332702600325.0
2007-11-15 12:00:00,0.71565,0.71635,0.7138,0.714,360883199770.0
2007-11-15 16:00:00,0.7147,0.71555,0.7138,0.71555,347527799811.0
2007-11-15 20:00:00,0.71555,0.71575,0.71435,0.7144,248627949846.0
2007-11-16 00:00:00,0.71435,0.71595,0.71405,0.71495,118131899975.0
2007-11-16 04:00:00,0.71495,0.716,0.7146,0.7148,187998000103.0
2007-11-16 08:00:00,0.7148,0.7171,0.7143,0.71525,315699199509.0
2007-11-16 12:00:00,0.71525,0.71655,0.7152,0.716,273135800278.0
2007-11-16 16:00:00,0.71575,0.7165,0.7143,0.71455,317321798602.0
2007-11-16 20:00:00,0.71455,0.7153,0.7133,0.71331,158342399731.0
2007-11-19 00:00:00,0.71398,0.71455,0.71364,0.7143,164120449954.0
2007-11-19 04:00:00,0.7143,0.71445,0.71365,0.714,203351900061.0
2007-11-19 08:00:00,0.7142,0.7154,0.7138,0.71455,305122299062.0
2007-11-19 12:00:00,0.7146,0.71475,0.7125,0.7138,331704499892.0
2007-11-19 16:00:00,0.7139,0.7161,0.7137,0.71575,296726616229.0
2007-11-19 20:00:00,0.71575,0.71645,0.7149,0.7151,239852024377.0
2007-11-20 00:00:00,0.7149,0.7159,0.71485,0.7154,135602149973.0
2007-11-20 04:00:00,0.7154,0.7157,0.7146,0.7153,211827899538.0
2007-11-20 08:00:00,0.7153,0.7168,0.714,0.7165,342270319668.0
2007-11-20 12:00:00,0.7166,0.7173,0.7158,0.7169,342210300916.0
2007-11-20 16:00:00,0.717,0.7172,0.7156,0.71635,299294395763.0
2007-11-20 20:00:00,0.71635,0.7182,0.716,0.718,269590400220.0
2007-11-21 00:00:00,0.718,0.7183,0.71705,0.7175,165440099890.0
2007-11-21 04:00:00,0.7175,0.7179,0.7171,0.71755,187547500201.0
2007-11-21 08:00:00,0.71755,0.7203,0.7168,0.72,324244675205.0
2007-11-21 12:00:00,0.7199,0.7206,0.7179,0.7204,337608585721.0
2007-11-21 16:00:00,0.7202,0.7213,0.7191,0.71945,285747599902.0
2007-11-21 20:00:00,0.7195,0.7197,0.7186,0.7193,218491599930.0
2007-11-22 00:00:00,0.7193,0.7204,0.71915,0.72005,116546399748.0
2007-11-22 04:00:00,0.72005,0.7205,0.7187,0.71915,169614899643.0
2007-11-22 08:00:00,0.71915,0.7197,0.71765,0.7186,236513099983.0
2007-11-22 12:00:00,0.71845,0.7189,0.7179,0.7188,248636899928.0
2007-11-22 16:00:00,0.7188,0.721,0.7184,0.7209,221069999639.0
2007-11-22 20:00:00,0.7209,0.7209,0.71915,0.71985,84302699872.0
2007-11-23 00:00:00,0.7199,0.7209,0.71855,0.7191,151087200116.0
2007-11-23 04:00:00,0.7191,0.7213,0.7189,0.7208,201091100716.0
2007-11-23 08:00:00,0.7208,0.72085,0.71805,0.7188,291527899579.0
2007-11-23 12:00:00,0.7189,0.7209,0.71835,0.7204,311147249745.0
2007-11-23 16:00:00,0.7206,0.7213,0.71935,0.7203,253215600159.0
2007-11-23 20:00:00,0.7202,0.7205,0.719,0.719,220885700106.0
2007-11-26 00:00:00,0.71905,0.7195,0.718,0.7183,120077699828.0
2007-11-26 04:00:00,0.7183,0.7189,0.7172,0.71775,222737099855.0
2007-11-26 08:00:00,0.7178,0.7191,0.7171,0.7181,288180199465.0
2007-11-26 12:00:00,0.71795,0.71845,0.7162,0.7182,284131899352.0
2007-11-26 16:00:00,0.7183,0.7186,0.7176,0.7182,260942400073.0
2007-11-26 20:00:00,0.7182,0.7189,0.71715,0.7178,220633800118.0
2007-11-27 00:00:00,0.71785,0.719,0.7172,0.71725,141608399793.0
2007-11-27 04:00:00,0.7172,0.7176,0.71625,0.71675,222419039834.0
2007-11-27 08:00:00,0.7168,0.7181,0.716,0.7173,340736487925.0
2007-11-27 12:00:00,0.7178,0.7196,0.7171,0.7187,314192925789.0
2007-11-27 16:00:00,0.7183,0.7187,0.7169,0.7175,311679300339.0
2007-11-27 20:00:00,0.7174,0.71775,0.71615,0.7166,240578499842.0
2007-11-28 00:00:00,0.7166,0.718,0.7164,0.7173,115803700163.0
2007-11-28 04:00:00,0.7173,0.7177,0.71655,0.7166,131554300139.0
2007-11-28 08:00:00,0.7166,0.7172,0.7144,0.715,326835400136.0
2007-11-28 12:00:00,0.7151,0.7157,0.7126,0.7126,346718000090.0
2007-11-28 16:00:00,0.7141,0.7141,0.7122,0.71325,304342400217.0
2007-11-28 20:00:00,0.71325,0.714,0.71215,0.7125,230622294490.0
2007-11-29 00:00:00,0.7125,0.7144,0.7124,0.71375,93501624978.0
2007-11-29 04:00:00,0.71375,0.7145,0.71325,0.714,156663199884.0
2007-11-29 08:00:00,0.714,0.7153,0.7128,0.7148,343949415727.0
2007-11-29 12:00:00,0.7148,0.7154,0.71365,0.7154,301420278657.0
2007-11-29 16:00:00,0.7154,0.7165,0.7149,0.7155,274360450292.0
2007-11-29 20:00:00,0.7155,0.7157,0.71495,0.715,102031618981.0
2007-11-30 00:00:00,0.715,0.71585,0.7141,0.71445,142479099963.0
2007-11-30 04:00:00,0.7144,0.71505,0.71415,0.71485,142343700284.0
2007-11-30 08:00:00,0.71485,0.71515,0.713,0.7137,164813949465.0
2007-11-30 12:00:00,0.71375,0.71495,0.71355,0.71445,185271025196.0
2007-11-30 16:00:00,0.71455,0.7163,0.7135,0.7143,191997884941.0
2007-11-30 20:00:00,0.71425,0.7144,0.7107,0.71135,137384200030.0
2007-12-03 00:00:00,0.7123,0.713,0.71185,0.71295,122540999669.0
2007-12-03 04:00:00,0.71295,0.71315,0.7124,0.71275,144134799592.0
2007-12-03 08:00:00,0.71275,0.71365,0.7096,0.71115,146641249923.0
2007-12-03 12:00:00,0.7111,0.7112,0.70925,0.7104,174710700039.0
2007-12-03 16:00:00,0.7104,0.71055,0.7088,0.7104,198919250186.0
2007-12-03 20:00:00,0.7104,0.71065,0.70955,0.7097,116629099995.0
2007-12-04 00:00:00,0.7097,0.71095,0.7096,0.70995,158493399992.0
2007-12-04 04:00:00,0.70995,0.71095,0.7097,0.7106,134721499978.0
2007-12-04 08:00:00,0.7106,0.7118,0.70905,0.71095,115142174061.0
2007-12-04 12:00:00,0.711,0.7159,0.7109,0.71505,188125048465.0
2007-12-04 16:00:00,0.71505,0.7174,0.71505,0.7171,169833699910.0
2007-12-04 20:00:00,0.7171,0.71785,0.7166,0.7166,96546700148.0
2007-12-05 00:00:00,0.7166,0.7179,0.7163,0.7176,138060699978.0
2007-12-05 04:00:00,0.7176,0.71825,0.71715,0.7174,178994199809.0
2007-12-05 08:00:00,0.71725,0.72325,0.71675,0.72225,176391300026.0
2007-12-05 12:00:00,0.7223,0.7226,0.7213,0.722,245351950621.0
2007-12-05 16:00:00,0.722,0.7238,0.7215,0.7237,326533000222.0
2007-12-05 20:00:00,0.7238,0.7238,0.7203,0.7208,256962200162.0
2007-12-06 00:00:00,0.7209,0.7212,0.71985,0.71995,121526499866.0
2007-12-06 04:00:00,0.72,0.7201,0.719,0.71975,184186049961.0
2007-12-06 08:00:00,0.71975,0.72085,0.71805,0.71815,162085500258.0
2007-12-06 12:00:00,0.71815,0.7214,0.71765,0.71975,210450280201.0
2007-12-06 16:00:00,0.71975,0.7225,0.7195,0.72155,169992875088.0
2007-12-06 20:00:00,0.72155,0.72235,0.7211,0.7215,100784749951.0
2007-12-07 00:00:00,0.7215,0.72265,0.7212,0.72235,97677343803.0
2007-12-07 04:00:00,0.72235,0.72265,0.72135,0.7217,131394500083.0
2007-12-07 08:00:00,0.7217,0.7223,0.7207,0.7211,122741300082.0
2007-12-07 12:00:00,0.7211,0.7222,0.7194,0.7213,230170750077.0
2007-12-07 16:00:00,0.7219,0.7232,0.7209,0.72295,284375299567.0
2007-12-07 20:00:00,0.72295,0.723,0.72081,0.72156,140340549972.0
2007-12-10 00:00:00,0.7215,0.7217,0.7201,0.7205,91032900108.0
2007-12-10 04:00:00,0.72045,0.72095,0.7198,0.7202,91365399996.0
2007-12-10 08:00:00,0.7203,0.72115,0.7179,0.71855,214164799394.0
2007-12-10 12:00:00,0.71855,0.72005,0.7182,0.7198,274814699661.0
2007-12-10 16:00:00,0.7197,0.72015,0.71805,0.7191,284773599852.0
2007-12-10 20:00:00,0.7195,0.7198,0.71835,0.7188,167659899730.0
2007-12-11 00:00:00,0.7188,0.71955,0.71825,0.71905,132099499854.0
2007-12-11 04:00:00,0.71905,0.7197,0.71895,0.7192,108220699657.0
2007-12-11 08:00:00,0.7192,0.72,0.7166,0.71715,231210809523.0
2007-12-11 12:00:00,0.71715,0.7186,0.7153,0.7185,294260899586.0
2007-12-11 16:00:00,0.7186,0.7216,0.71685,0.721,294261370016.0
2007-12-11 20:00:00,0.721,0.7215,0.71985,0.72,216808877676.0
2007-12-12 00:00:00,0.7202,0.72075,0.71955,0.7201,92949599980.0
2007-12-12 04:00:00,0.7201,0.7202,0.7193,0.7201,109081538060.0
2007-12-12 08:00:00,0.72005,0.72035,0.7182,0.7189,271355699762.0
2007-12-12 12:00:00,0.7189,0.72015,0.7162,0.7171,249745803519.0
2007-12-12 16:00:00,0.7179,0.7188,0.7164,0.7179,330890899208.0
2007-12-12 20:00:00,0.7179,0.7189,0.7178,0.7183,222718599795.0
2007-12-13 00:00:00,0.7183,0.72035,0.7181,0.7197,73766999878.0
2007-12-13 04:00:00,0.7197,0.7199,0.7188,0.71915,81451899756.0
2007-12-13 08:00:00,0.71915,0.7209,0.71905,0.71965,236256399871.0
2007-12-13 12:00:00,0.71965,0.71965,0.7178,0.7184,258858476014.0
2007-12-13 16:00:00,0.7185,0.71945,0.71485,0.7163,320065574252.0
2007-12-13 20:00:00,0.7166,0.71735,0.716,0.7167,195615649721.0
2007-12-14 00:00:00,0.7167,0.717,0.71525,0.7161,104717099892.0
2007-12-14 04:00:00,0.7161,0.7172,0.7159,0.71675,99676699783.0
2007-12-14 08:00:00,0.71675,0.7177,0.71515,0.71575,244154933182.0
2007-12-14 12:00:00,0.71555,0.7169,0.7144,0.71555,229382849708.0
2007-12-14 16:00:00,0.71555,0.71565,0.7139,0.7146,297201205841.0
2007-12-14 20:00:00,0.7146,0.71575,0.7144,0.71496,183921549585.0
2007-12-17 00:00:00,0.71404,0.71555,0.7135,0.71515,56726400017.0
2007-12-17 04:00:00,0.7151,0.7155,0.71445,0.71535,55252255364.0
2007-12-17 08:00:00,0.71535,0.7156,0.7127,0.71295,202732099843.0
2007-12-17 12:00:00,0.71295,0.71405,0.7122,0.7133,229850897753.0
2007-12-17 16:00:00,0.7126,0.7139,0.7112,0.71155,232875549623.0
2007-12-17 20:00:00,0.7115,0.7126,0.71135,0.71255,119639499657.0
2007-12-18 00:00:00,0.7125,0.7133,0.71175,0.71205,65076699968.0
2007-12-18 04:00:00,0.7121,0.71385,0.71185,0.71335,66341099921.0
2007-12-18 08:00:00,0.7134,0.71485,0.71195,0.71435,142134606560.0
2007-12-18 12:00:00,0.715,0.7153,0.71385,0.7145,183266050143.0
2007-12-18 16:00:00,0.7145,0.7159,0.7134,0.7156,247949139944.0
2007-12-18 20:00:00,0.7156,0.71595,0.71505,0.7154,57983149924.0
2007-12-19 00:00:00,0.7154,0.71585,0.71455,0.71545,39589200001.0
2007-12-19 04:00:00,0.71545,0.71585,0.71515,0.7156,24442999983.0
2007-12-19 08:00:00,0.71565,0.7176,0.713,0.7176,189788150131.0
2007-12-19 12:00:00,0.7171,0.7186,0.7166,0.7183,233661649858.0
2007-12-19 16:00:00,0.7183,0.7197,0.71685,0.7196,257664888950.0
2007-12-19 20:00:00,0.719,0.72065,0.71895,0.7197,117614655596.0
2007-12-20 00:00:00,0.7198,0.7205,0.7192,0.7198,48973999997.0
2007-12-20 04:00:00,0.7198,0.7203,0.7194,0.71995,43644099939.0
2007-12-20 08:00:00,0.71995,0.7213,0.71945,0.7203,123241059904.0
2007-12-20 12:00:00,0.7203,0.7223,0.7195,0.72135,264511410029.0
2007-12-20 16:00:00,0.72135,0.72395,0.72105,0.7233,239133850170.0
2007-12-20 20:00:00,0.7233,0.72385,0.7219,0.722,119160500113.0
2007-12-21 00:00:00,0.722,0.7226,0.7214,0.7219,52965900019.0
2007-12-21 04:00:00,0.72185,0.7227,0.7218,0.7225,99425199869.0
2007-12-21 08:00:00,0.7224,0.7248,0.72235,0.7242,222231463119.0
2007-12-21 12:00:00,0.7242,0.7246,0.7225,0.7246,254612308656.0
2007-12-21 16:00:00,0.7238,0.7255,0.72355,0.7245,223176050522.0
2007-12-21 20:00:00,0.7245,0.72488,0.7227,0.72422,79855149906.0
2007-12-24 00:00:00,0.72448,0.726,0.72398,0.7255,50002800001.0
2007-12-24 04:00:00,0.7255,0.7256,0.72467,0.725,47843299899.0
2007-12-24 08:00:00,0.7251,0.7264,0.7247,0.72635,89281699826.0
2007-12-24 12:00:00,0.7264,0.72845,0.7259,0.72815,134496500041.0
2007-12-24 16:00:00,0.72815,0.72905,0.72775,0.72854,104878560570.0
2007-12-24 20:00:00,0.72848,0.72887,0.72747,0.72762,19092999955.0
2007-12-25 00:00:00,0.7278,0.7284,0.72709,0.72762,21311399989.0
2007-12-25 04:00:00,0.728,0.72874,0.72746,0.72754,82147249970.0
2007-12-25 08:00:00,0.72798,0.73161,0.72565,0.7314,140298654814.0
2007-12-25 12:00:00,0.73134,0.73148,0.72497,0.72678,121972099906.0
2007-12-25 16:00:00,0.72692,0.7282,0.72651,0.72767,253361364239.0
2007-12-25 20:00:00,0.72767,0.7284,0.72622,0.72763,78290699957.0
2007-12-26 00:00:00,0.72792,0.72827,0.72666,0.72707,29314800098.0
2007-12-26 04:00:00,0.72703,0.72843,0.72684,0.72795,90371100144.0
2007-12-26 08:00:00,0.72795,0.7281,0.7271,0.7279,122460599701.0
2007-12-26 12:00:00,0.7279,0.7301,0.72775,0.73,121580919136.0
2007-12-26 16:00:00,0.7294,0.7313,0.72935,0.73105,230793900156.0
2007-12-26 20:00:00,0.7311,0.7313,0.7298,0.7298,121612850307.0
2007-12-27 00:00:00,0.7302,0.73045,0.7287,0.7293,29502299982.0
2007-12-27 04:00:00,0.7293,0.72975,0.7285,0.7297,38372899967.0
2007-12-27 08:00:00,0.7297,0.7306,0.7276,0.728,146227999881.0
2007-12-27 12:00:00,0.728,0.7308,0.72785,0.73035,190027049955.0
2007-12-27 16:00:00,0.73035,0.7339,0.7303,0.7336,221467834800.0
2007-12-27 20:00:00,0.7336,0.73405,0.73215,0.7325,102859349790.0
2007-12-28 00:00:00,0.7325,0.7327,0.73085,0.7312,46377799999.0
2007-12-28 04:00:00,0.7312,0.73295,0.73105,0.73235,57754899940.0
2007-12-28 08:00:00,0.73235,0.7352,0.7321,0.7347,123015280180.0
2007-12-28 12:00:00,0.7347,0.7375,0.73425,0.73615,296439559688.0
2007-12-28 16:00:00,0.73615,0.7386,0.73615,0.738,267659850021.0
2007-12-28 20:00:00,0.7381,0.73865,0.7371,0.73723,179076000065.0
2007-12-31 00:00:00,0.73738,0.7382,0.7365,0.73815,224177100033.0
2007-12-31 04:00:00,0.73815,0.7382,0.73728,0.7378,214661200180.0
2007-12-31 08:00:00,0.7377,0.7381,0.7333,0.7333,286261799525.0
2007-12-31 12:00:00,0.7334,0.7347,0.7318,0.7328,259368399900.0
2007-12-31 16:00:00,0.7327,0.736,0.7323,0.73491,237296599126.0
2007-12-31 20:00:00,0.73544,0.73609,0.73373,0.73471,57511600296.0
2008-01-01 00:00:00,0.73472,0.73549,0.73377,0.73399,124695300614.0
2008-01-01 04:00:00,0.73413,0.73527,0.73399,0.73447,6516700028.0
2008-01-01 08:00:00,0.73481,0.7362,0.7341,0.73465,5201300025.0
2008-01-01 12:00:00,0.73451,0.73528,0.734,0.7344,4584000020.0
2008-01-01 16:00:00,0.73475,0.73645,0.73423,0.73445,5146900021.0
2008-01-01 20:00:00,0.73499,0.73576,0.73309,0.73405,6692600045.0
2008-01-02 00:00:00,0.73425,0.7366,0.73382,0.7364,131887500131.0
2008-01-02 04:00:00,0.7363,0.7373,0.7358,0.7361,111434999862.0
2008-01-02 08:00:00,0.7373,0.74005,0.737,0.73845,205845124657.0
2008-01-02 12:00:00,0.74,0.74165,0.7385,0.7405,308494500399.0
2008-01-02 16:00:00,0.74055,0.7449,0.73975,0.7434,324584407642.0
2008-01-02 20:00:00,0.7433,0.744,0.7426,0.7429,257599257041.0
2008-01-03 00:00:00,0.7429,0.7432,0.74185,0.74225,284781800398.0
2008-01-03 04:00:00,0.74225,0.743,0.7414,0.7429,281638099028.0
2008-01-03 08:00:00,0.7428,0.7479,0.7418,0.74535,266896480265.0
2008-01-03 12:00:00,0.74535,0.7482,0.7431,0.74475,255778750109.0
2008-01-03 16:00:00,0.74475,0.7474,0.74435,0.74635,274785899929.0
2008-01-03 20:00:00,0.74635,0.74835,0.74625,0.7482,257724500670.0
2008-01-04 00:00:00,0.7482,0.7482,0.74665,0.74745,267837449672.0
2008-01-04 04:00:00,0.74745,0.748,0.7467,0.747,276787699962.0
2008-01-04 08:00:00,0.747,0.74855,0.7424,0.74405,247228300057.0
2008-01-04 12:00:00,0.74405,0.7481,0.74245,0.74725,276570739895.0
2008-01-04 16:00:00,0.74725,0.749,0.74695,0.74875,194113516396.0
2008-01-04 20:00:00,0.74875,0.74915,0.74632,0.74655,129112600173.0
2008-01-07 00:00:00,0.7468,0.7481,0.7464,0.74735,90997499934.0
2008-01-07 04:00:00,0.7472,0.74765,0.7466,0.7475,88785700069.0
2008-01-07 08:00:00,0.7475,0.7478,0.7441,0.74455,187084989971.0
2008-01-07 12:00:00,0.74455,0.74675,0.74405,0.74605,242623849829.0
2008-01-07 16:00:00,0.74605,0.7465,0.7445,0.745,226822048844.0
2008-01-07 20:00:00,0.74505,0.7463,0.74465,0.746,113809000109.0
2008-01-08 00:00:00,0.746,0.7466,0.74515,0.7454,72397699862.0
2008-01-08 04:00:00,0.7454,0.7462,0.7452,0.7457,101388000058.0
2008-01-08 08:00:00,0.7457,0.74585,0.74205,0.7432,159818076039.0
2008-01-08 12:00:00,0.7432,0.74555,0.7431,0.74485,187806674932.0
2008-01-08 16:00:00,0.74485,0.7463,0.74435,0.7456,182168449912.0
2008-01-08 20:00:00,0.7456,0.7462,0.7451,0.7453,93413799939.0
2008-01-09 00:00:00,0.7453,0.7461,0.745,0.7453,59124299959.0
2008-01-09 04:00:00,0.7453,0.7464,0.74455,0.7463,88925000043.0
2008-01-09 08:00:00,0.7462,0.74975,0.74575,0.74915,110435708276.0
2008-01-09 12:00:00,0.74915,0.7497,0.74785,0.74875,114316950111.0
2008-01-09 16:00:00,0.7487,0.7503,0.7481,0.74955,209724314968.0
2008-01-09 20:00:00,0.74955,0.7496,0.7482,0.7483,157389750099.0
2008-01-10 00:00:00,0.7483,0.7498,0.7482,0.74955,133844400171.0
2008-01-10 04:00:00,0.74955,0.75085,0.7493,0.7501,124570399310.0
2008-01-10 08:00:00,0.7501,0.75085,0.7474,0.74885,276678799932.0
2008-01-10 12:00:00,0.748,0.7509,0.74605,0.7501,302289699678.0
2008-01-10 16:00:00,0.7501,0.75655,0.75,0.7558,247970349853.0
2008-01-10 20:00:00,0.7558,0.756,0.7536,0.75465,220481659600.0
2008-01-11 00:00:00,0.7547,0.755,0.7539,0.75395,267694500010.0
2008-01-11 04:00:00,0.75395,0.7585,0.75355,0.75575,290444199627.0
2008-01-11 08:00:00,0.7557,0.7586,0.75485,0.75735,356030799743.0
2008-01-11 12:00:00,0.7573,0.7573,0.7544,0.755,331334799759.0
2008-01-11 16:00:00,0.7549,0.75675,0.7544,0.7561,327404299312.0
2008-01-11 20:00:00,0.7555,0.7563,0.7548,0.7552,220273399973.0
2008-01-14 00:00:00,0.7555,0.7563,0.7552,0.7555,232950599915.0
2008-01-14 04:00:00,0.7557,0.7581,0.7553,0.7559,289467099321.0
2008-01-14 08:00:00,0.7579,0.7594,0.7561,0.7587,359337699423.0
2008-01-14 12:00:00,0.7587,0.7607,0.7582,0.7601,342347848859.0
2008-01-14 16:00:00,0.7605,0.7607,0.75905,0.7597,258747000076.0
2008-01-14 20:00:00,0.7597,0.76035,0.7594,0.7601,162694700085.0
2008-01-15 00:00:00,0.7601,0.7612,0.7598,0.7607,112210099862.0
2008-01-15 04:00:00,0.7607,0.7607,0.75935,0.7597,189612599401.0
2008-01-15 08:00:00,0.7597,0.76135,0.7553,0.756,282367830304.0
2008-01-15 12:00:00,0.75755,0.7576,0.7551,0.756,381062559859.0
2008-01-15 16:00:00,0.7559,0.7562,0.7527,0.75485,360486097858.0
2008-01-15 20:00:00,0.7538,0.7553,0.7537,0.7547,299841750092.0
2008-01-16 00:00:00,0.7548,0.7562,0.75375,0.75535,298352299932.0
2008-01-16 04:00:00,0.7554,0.75755,0.755,0.7572,362475591810.0
2008-01-16 08:00:00,0.7569,0.75745,0.7545,0.7552,361098549660.0
2008-01-16 12:00:00,0.75565,0.75655,0.7511,0.75255,345485498950.0
2008-01-16 16:00:00,0.75255,0.7526,0.74385,0.7478,363434219811.0
2008-01-16 20:00:00,0.7478,0.74835,0.7457,0.746,302167899694.0
2008-01-17 00:00:00,0.746,0.7481,0.7457,0.7469,189642374654.0
2008-01-17 04:00:00,0.7477,0.7478,0.74555,0.74585,284497874635.0
2008-01-17 08:00:00,0.74585,0.74755,0.7415,0.7424,229553416179.0
2008-01-17 12:00:00,0.7424,0.7475,0.742,0.74465,226878380518.0
2008-01-17 16:00:00,0.74465,0.7451,0.74185,0.7446,205101130276.0
2008-01-17 20:00:00,0.74465,0.7449,0.7423,0.7425,145253339954.0
2008-01-18 00:00:00,0.7426,0.74315,0.7417,0.7422,233127200073.0
2008-01-18 04:00:00,0.7422,0.7444,0.74185,0.7439,188834999982.0
2008-01-18 08:00:00,0.7439,0.7477,0.74235,0.74645,116031375090.0
2008-01-18 12:00:00,0.7464,0.7495,0.7461,0.74865,191098237150.0
2008-01-18 16:00:00,0.74865,0.74935,0.7469,0.7479,203906050154.0
2008-01-18 20:00:00,0.7479,0.7487,0.7468,0.74725,98360399961.0
2008-01-21 00:00:00,0.74571,0.7462,0.745,0.74585,97287100159.0
2008-01-21 04:00:00,0.74585,0.746,0.7444,0.7446,82051799998.0
2008-01-21 08:00:00,0.7446,0.7463,0.7421,0.74275,146492229872.0
2008-01-21 12:00:00,0.74275,0.7445,0.74215,0.74435,156156624594.0
2008-01-21 16:00:00,0.74435,0.74455,0.7421,0.74305,302900999502.0
2008-01-21 20:00:00,0.74305,0.74375,0.74264,0.7435,135148899962.0
2008-01-22 00:00:00,0.7435,0.744,0.74255,0.7435,284424700015.0
2008-01-22 04:00:00,0.7437,0.7447,0.74275,0.744,272156399969.0
2008-01-22 08:00:00,0.744,0.7446,0.7396,0.74245,374968449787.0
2008-01-22 12:00:00,0.74245,0.74575,0.7412,0.74485,266785649830.0
2008-01-22 16:00:00,0.7457,0.7475,0.74465,0.74465,200308950165.0
2008-01-22 20:00:00,0.74465,0.74635,0.7442,0.746,145923600001.0
2008-01-23 00:00:00,0.746,0.74755,0.7456,0.74635,192002799760.0
2008-01-23 04:00:00,0.74635,0.748,0.746,0.7478,195064499416.0
2008-01-23 08:00:00,0.7478,0.7483,0.7441,0.7458,133975899727.0
2008-01-23 12:00:00,0.74575,0.74775,0.74425,0.7473,188862099818.0
2008-01-23 16:00:00,0.7472,0.74765,0.7454,0.74605,310261700454.0
2008-01-23 20:00:00,0.7466,0.7482,0.746,0.74805,254278640041.0
2008-01-24 00:00:00,0.74795,0.7485,0.747,0.7478,157559600321.0
2008-01-24 04:00:00,0.7478,0.74895,0.74735,0.74775,94427300133.0
2008-01-24 08:00:00,0.74775,0.74875,0.746,0.74615,211654714835.0
2008-01-24 12:00:00,0.7462,0.7489,0.7459,0.7473,230882200105.0
2008-01-24 16:00:00,0.7472,0.74805,0.74595,0.7474,277183850036.0
2008-01-24 20:00:00,0.7474,0.7482,0.7459,0.7463,223166902368.0
2008-01-25 00:00:00,0.7463,0.74775,0.7462,0.7469,149252200032.0
2008-01-25 04:00:00,0.7468,0.748,0.7445,0.7449,194765199990.0
2008-01-25 08:00:00,0.7449,0.7462,0.743,0.7437,344653099284.0
2008-01-25 12:00:00,0.7426,0.7443,0.7408,0.741,347179398929.0
2008-01-25 16:00:00,0.741,0.7427,0.7406,0.7418,331870299881.0
2008-01-25 20:00:00,0.74175,0.742,0.73958,0.73991,231861999925.0
2008-01-28 00:00:00,0.7398,0.74165,0.739,0.7414,182557620341.0
2008-01-28 04:00:00,0.7414,0.7437,0.7411,0.7424,241552239837.0
2008-01-28 08:00:00,0.7424,0.7431,0.7414,0.7421,311334099296.0
2008-01-28 12:00:00,0.7421,0.7436,0.74188,0.7424,272408749191.0
2008-01-28 16:00:00,0.7424,0.7458,0.7423,0.74505,299882099566.0
2008-01-28 20:00:00,0.74505,0.7455,0.74435,0.7449,173663899773.0
2008-01-29 00:00:00,0.7449,0.7455,0.7434,0.74365,160255399927.0
2008-01-29 04:00:00,0.74365,0.7451,0.7435,0.74375,214375100086.0
2008-01-29 08:00:00,0.74375,0.7443,0.7422,0.7431,239036459772.0
2008-01-29 12:00:00,0.7431,0.7438,0.7416,0.74225,213553700111.0
2008-01-29 16:00:00,0.7423,0.7439,0.74205,0.74385,158512549716.0
2008-01-29 20:00:00,0.7439,0.7443,0.7422,0.7426,124787199783.0
2008-01-30 00:00:00,0.7426,0.7429,0.7413,0.74165,152995500146.0
2008-01-30 04:00:00,0.7417,0.7428,0.7412,0.7427,204233999465.0
2008-01-30 08:00:00,0.7426,0.7434,0.74165,0.7426,236168084232.0
2008-01-30 12:00:00,0.74255,0.7439,0.7422,0.7434,202311316746.0
2008-01-30 16:00:00,0.7432,0.7449,0.74295,0.74425,190163000117.0
2008-01-30 20:00:00,0.74425,0.748,0.74415,0.7479,292803334337.0
2008-01-31 00:00:00,0.7479,0.7482,0.7466,0.7471,340757700160.0
2008-01-31 04:00:00,0.7472,0.7492,0.74685,0.7487,341203899792.0
2008-01-31 08:00:00,0.7485,0.74915,0.7456,0.7458,357791197579.0
2008-01-31 12:00:00,0.7457,0.7482,0.7451,0.7467,412282299933.0
2008-01-31 16:00:00,0.7466,0.747,0.7445,0.7467,297207000461.0
2008-01-31 20:00:00,0.7466,0.7479,0.7464,0.7468,318614299928.0
2008-02-01 00:00:00,0.7469,0.7476,0.7461,0.7464,288601300705.0
2008-02-01 04:00:00,0.7465,0.7472,0.7461,0.7469,310172298533.0
2008-02-01 08:00:00,0.7467,0.748,0.746,0.7479,330251410448.0
2008-02-01 12:00:00,0.7478,0.75345,0.7465,0.7526,427880803364.0
2008-02-01 16:00:00,0.7527,0.7544,0.7514,0.7526,326237607292.0
2008-02-01 20:00:00,0.753,0.7538,0.7518,0.7526,288761497936.0
2008-02-04 00:00:00,0.75305,0.7537,0.7525,0.75265,177305899940.0
2008-02-04 04:00:00,0.75265,0.75385,0.7518,0.7532,168596799993.0
2008-02-04 08:00:00,0.7532,0.7543,0.7487,0.74925,277902299721.0
2008-02-04 12:00:00,0.74925,0.75045,0.7488,0.7504,90270349859.0
2008-02-04 16:00:00,0.7504,0.75105,0.74955,0.75085,99441699965.0
2008-02-04 20:00:00,0.75085,0.7517,0.7507,0.7513,73089500004.0
2008-02-05 00:00:00,0.7512,0.7514,0.75025,0.75065,75661299951.0
2008-02-05 04:00:00,0.75055,0.75165,0.75025,0.751,109735659729.0
2008-02-05 08:00:00,0.751,0.7513,0.7467,0.74715,75948691486.0
2008-02-05 12:00:00,0.7471,0.74715,0.74475,0.74595,67056760935.0
2008-02-05 16:00:00,0.7459,0.7466,0.7445,0.74635,57406099922.0
2008-02-05 20:00:00,0.74635,0.7464,0.7453,0.7455,147015535142.0
2008-02-06 00:00:00,0.7454,0.746,0.744,0.7443,100135849895.0
2008-02-06 04:00:00,0.7443,0.7456,0.7442,0.74555,86788200213.0
2008-02-06 08:00:00,0.74555,0.7475,0.745,0.74585,58928590148.0
2008-02-06 12:00:00,0.74585,0.7471,0.7455,0.7464,90295300139.0
2008-02-06 16:00:00,0.7464,0.7482,0.7458,0.7461,93056914938.0
2008-02-06 20:00:00,0.7461,0.7468,0.7456,0.7458,105726416988.0
2008-02-07 00:00:00,0.7458,0.74625,0.74515,0.746,116136339885.0
2008-02-07 04:00:00,0.746,0.74615,0.74525,0.74535,82168099844.0
2008-02-07 08:00:00,0.74535,0.74975,0.7453,0.74915,95286299969.0
2008-02-07 12:00:00,0.74915,0.75025,0.746,0.7468,75103950047.0
2008-02-07 16:00:00,0.7468,0.7474,0.7455,0.7456,83542649938.0
2008-02-07 20:00:00,0.7456,0.74615,0.74445,0.7455,64450550002.0
2008-02-08 00:00:00,0.7455,0.74595,0.7448,0.745,49801699996.0
2008-02-08 04:00:00,0.745,0.74585,0.74455,0.7447,58272399938.0
2008-02-08 08:00:00,0.74475,0.7453,0.7426,0.7431,52039302589.0
2008-02-08 12:00:00,0.7431,0.7452,0.7425,0.74435,70620000108.0
2008-02-08 16:00:00,0.74435,0.7454,0.74395,0.7445,39180200006.0
2008-02-08 20:00:00,0.7445,0.74655,0.7442,0.74481,78123199876.0
2008-02-11 00:00:00,0.74583,0.74735,0.74543,0.7463,19852599960.0
2008-02-11 04:00:00,0.7463,0.74765,0.74585,0.7475,8821999997.0
2008-02-11 08:00:00,0.7475,0.7508,0.74595,0.7465,31970038823.0
2008-02-11 12:00:00,0.7464,0.7471,0.7452,0.7456,22142699989.0
2008-02-11 16:00:00,0.7456,0.74615,0.7438,0.7442,21104580000.0
2008-02-11 20:00:00,0.7442,0.7449,0.74385,0.74395,19448779999.0
2008-02-12 00:00:00,0.74395,0.74455,0.7432,0.7436,79353899878.0
2008-02-12 04:00:00,0.7436,0.7443,0.7435,0.7436,112085400022.0
2008-02-12 08:00:00,0.7436,0.7462,0.7431,0.7455,98033433247.0
2008-02-12 12:00:00,0.7455,0.7459,0.744,0.7446,38931700016.0
2008-02-12 16:00:00,0.7446,0.74525,0.7435,0.7436,38958000088.0
2008-02-12 20:00:00,0.7436,0.7441,0.74325,0.7439,34639800027.0
2008-02-13 00:00:00,0.7439,0.7449,0.7436,0.74405,59536900067.0
2008-02-13 04:00:00,0.74405,0.7444,0.74335,0.7438,9611800000.0
2008-02-13 08:00:00,0.7438,0.74435,0.7424,0.74355,21189400002.0
2008-02-13 12:00:00,0.74355,0.7437,0.74175,0.7428,47971600008.0
2008-02-13 16:00:00,0.7428,0.743,0.74135,0.7425,98594449966.0
2008-02-13 20:00:00,0.7425,0.74265,0.7413,0.7422,73269950016.0
2008-02-14 00:00:00,0.7422,0.7428,0.74145,0.74215,27718860065.0
2008-02-14 04:00:00,0.74215,0.7425,0.7415,0.74175,12137899999.0
2008-02-14 08:00:00,0.74175,0.7425,0.74035,0.74225,49631699999.0
2008-02-14 12:00:00,0.74225,0.7426,0.74105,0.7411,39919435248.0
2008-02-14 16:00:00,0.7411,0.7433,0.74045,0.7429,36299176996.0
2008-02-14 20:00:00,0.7429,0.7437,0.7426,0.7436,14137886704.0
2008-02-15 00:00:00,0.7436,0.7437,0.74305,0.74335,15660999994.0
2008-02-15 04:00:00,0.74335,0.7435,0.7429,0.7433,11524599997.0
2008-02-15 08:00:00,0.7433,0.7473,0.743,0.7472,44953100038.0
2008-02-15 12:00:00,0.74715,0.74895,0.7471,0.74815,106300764870.0
2008-02-15 16:00:00,0.74825,0.7489,0.74745,0.7489,59033167845.0
2008-02-15 20:00:00,0.74885,0.74915,0.74797,0.74808,51420300060.0
2008-02-18 00:00:00,0.74982,0.74984,0.74825,0.7489,101649400347.0
2008-02-18 04:00:00,0.7489,0.74895,0.7478,0.748,29046919965.0
2008-02-18 08:00:00,0.748,0.7521,0.748,0.75005,92914100058.0
2008-02-18 12:00:00,0.75005,0.75065,0.74965,0.74965,107934550425.0
2008-02-18 16:00:00,0.7496,0.75185,0.74935,0.75175,62199549956.0
2008-02-18 20:00:00,0.75175,0.7521,0.7502,0.7504,45770899870.0
2008-02-19 00:00:00,0.7504,0.7525,0.7503,0.7524,31230250083.0
2008-02-19 04:00:00,0.7524,0.75385,0.75135,0.7533,19970900024.0
2008-02-19 08:00:00,0.7533,0.75615,0.75305,0.7557,60551724977.0
2008-02-19 12:00:00,0.7557,0.7569,0.7547,0.755,42480650001.0
2008-02-19 16:00:00,0.755,0.7559,0.7546,0.7556,56348774971.0
2008-02-19 20:00:00,0.7556,0.7563,0.7553,0.7556,143335349830.0
2008-02-20 00:00:00,0.7556,0.7567,0.7553,0.7563,169965124955.0
2008-02-20 04:00:00,0.7563,0.7565,0.7545,0.75515,62100799954.0
2008-02-20 08:00:00,0.75515,0.7568,0.7542,0.7567,115696799823.0
2008-02-20 12:00:00,0.7567,0.75705,0.75315,0.75525,96130549985.0
2008-02-20 16:00:00,0.75525,0.7566,0.7542,0.7563,352635599858.0
2008-02-20 20:00:00,0.7563,0.7577,0.756,0.7575,282381978285.0
2008-02-21 00:00:00,0.7575,0.7579,0.7572,0.7577,58668499944.0
2008-02-21 04:00:00,0.7577,0.75805,0.7568,0.7571,29450399891.0
2008-02-21 08:00:00,0.7571,0.7575,0.7528,0.7544,83711149779.0
2008-02-21 12:00:00,0.7544,0.75445,0.7518,0.7528,77610715807.0
2008-02-21 16:00:00,0.7528,0.7557,0.7524,0.7547,55102734000.0
2008-02-21 20:00:00,0.7547,0.7557,0.75425,0.7546,30529799991.0
2008-02-22 00:00:00,0.7546,0.7549,0.7524,0.7526,40259099990.0
2008-02-22 04:00:00,0.7526,0.7537,0.7522,0.75325,50337299884.0
2008-02-22 08:00:00,0.75325,0.7548,0.7525,0.7545,96306592115.0
2008-02-22 12:00:00,0.7544,0.75525,0.7536,0.7538,47045649992.0
2008-02-22 16:00:00,0.7538,0.7547,0.75225,0.7536,49699900010.0
2008-02-22 20:00:00,0.7536,0.75411,0.75275,0.75357,44012999990.0
2008-02-25 00:00:00,0.75326,0.7539,0.75289,0.75355,39128099980.0
2008-02-25 04:00:00,0.75355,0.7538,0.7531,0.75355,20652300002.0
2008-02-25 08:00:00,0.75355,0.75545,0.7533,0.7538,95472099677.0
2008-02-25 12:00:00,0.7538,0.7542,0.7532,0.75335,86624699855.0
2008-02-25 16:00:00,0.75335,0.754,0.75235,0.75315,87851650988.0
2008-02-25 20:00:00,0.75315,0.7539,0.7529,0.7535,62900499987.0
2008-02-26 00:00:00,0.7535,0.7545,0.7535,0.7539,246831800364.0
2008-02-26 04:00:00,0.754,0.7543,0.75345,0.7536,94655399867.0
2008-02-26 08:00:00,0.7536,0.7551,0.75145,0.75485,113754399731.0
2008-02-26 12:00:00,0.75485,0.75525,0.75325,0.7538,90579799776.0
2008-02-26 16:00:00,0.7538,0.7548,0.75255,0.75275,119532724359.0
2008-02-26 20:00:00,0.75275,0.75425,0.75175,0.7534,92741950021.0
2008-02-27 00:00:00,0.7534,0.7566,0.75265,0.7546,269067899784.0
2008-02-27 04:00:00,0.7551,0.7555,0.75425,0.7549,258025900073.0
2008-02-27 08:00:00,0.7549,0.75775,0.7536,0.7567,214329300001.0
2008-02-27 12:00:00,0.7567,0.7587,0.75635,0.7574,279558707846.0
2008-02-27 16:00:00,0.7574,0.7608,0.7574,0.7605,332862249137.0
2008-02-27 20:00:00,0.7606,0.7638,0.7601,0.7629,280312950179.0
2008-02-28 00:00:00,0.7626,0.76305,0.7615,0.76185,238622999557.0
2008-02-28 04:00:00,0.7617,0.762,0.7613,0.76185,230405999056.0
2008-02-28 08:00:00,0.76185,0.7633,0.7614,0.7616,322329319037.0
2008-02-28 12:00:00,0.7621,0.7625,0.76095,0.76145,184899439975.0
2008-02-28 16:00:00,0.7615,0.7642,0.761,0.7631,345707618839.0
2008-02-28 20:00:00,0.7632,0.7643,0.7627,0.76395,301628294323.0
2008-02-29 00:00:00,0.76395,0.7642,0.76245,0.76285,205109099574.0
2008-02-29 04:00:00,0.76285,0.7639,0.76255,0.76365,148582098975.0
2008-02-29 08:00:00,0.76365,0.76695,0.76285,0.76685,216778049600.0
2008-02-29 12:00:00,0.76685,0.7678,0.76435,0.7653,159806454980.0
2008-02-29 16:00:00,0.7653,0.7655,0.76275,0.7643,321687079864.0
2008-02-29 20:00:00,0.7643,0.76455,0.76279,0.76279,237247616554.0
2008-03-03 00:00:00,0.7655,0.7665,0.7638,0.7654,60850220000.0
2008-03-03 04:00:00,0.7654,0.7666,0.7653,0.766,154972699859.0
2008-03-03 08:00:00,0.766,0.7677,0.7634,0.764,240157719918.0
2008-03-03 12:00:00,0.7644,0.7675,0.7635,0.76575,352330704744.0
2008-03-03 16:00:00,0.7666,0.7677,0.7644,0.7654,401217289618.0
2008-03-03 20:00:00,0.76555,0.7667,0.7651,0.7662,299514459708.0
2008-03-04 00:00:00,0.7662,0.7665,0.7654,0.7655,57538899932.0
2008-03-04 04:00:00,0.7655,0.7659,0.76495,0.765,67428179956.0
2008-03-04 08:00:00,0.765,0.7662,0.7637,0.7661,254029899200.0
2008-03-04 12:00:00,0.76555,0.76625,0.76465,0.7657,325240789261.0
2008-03-04 16:00:00,0.7656,0.7673,0.7652,0.7672,226220819840.0
2008-03-04 20:00:00,0.7673,0.7674,0.7654,0.7659,261259659744.0
2008-03-05 00:00:00,0.7659,0.7663,0.7655,0.7659,249966178983.0
2008-03-05 04:00:00,0.76585,0.76605,0.7654,0.7658,186935779806.0
2008-03-05 08:00:00,0.7658,0.7688,0.765,0.7668,209481979392.0
2008-03-05 12:00:00,0.76685,0.7686,0.7664,0.7683,282561799241.0
2008-03-05 16:00:00,0.7681,0.7686,0.765,0.7659,392579929902.0
2008-03-05 20:00:00,0.7657,0.7669,0.76545,0.76615,302559900164.0
2008-03-06 00:00:00,0.7661,0.7678,0.76598,0.7677,259740100045.0
2008-03-06 04:00:00,0.7677,0.768,0.767,0.7674,269117200000.0
2008-03-06 08:00:00,0.7674,0.76875,0.767,0.7684,69408800008.0
2008-03-06 12:00:00,0.7684,0.76915,0.76365,0.7663,115773300000.0
2008-03-06 16:00:00,0.7663,0.76705,0.7641,0.76525,63472350000.0
2008-03-06 20:00:00,0.76525,0.76575,0.76445,0.76525,76033000012.0
2008-03-07 00:00:00,0.76525,0.7657,0.7641,0.7647,87474799995.0
2008-03-07 04:00:00,0.7647,0.7655,0.7642,0.76525,158535199462.0
2008-03-07 08:00:00,0.76525,0.7656,0.76375,0.76475,82597999992.0
2008-03-07 12:00:00,0.76475,0.76575,0.7622,0.7636,128073100003.0
2008-03-07 16:00:00,0.7636,0.7641,0.76,0.7619,53407600028.0
2008-03-07 20:00:00,0.76185,0.76255,0.7608,0.76235,123800700039.0
2008-03-09 20:00:00,0.76229,0.76232,0.76129,0.76155,66807100000.0
2008-03-10 00:00:00,0.76156,0.76275,0.7612,0.7617,205161999950.0
2008-03-10 04:00:00,0.7617,0.7625,0.7615,0.7624,236533500106.0
2008-03-10 08:00:00,0.7616,0.7636,0.7611,0.7616,131305624951.0
2008-03-10 12:00:00,0.7616,0.76165,0.75955,0.7604,47227599997.0
2008-03-10 16:00:00,0.7604,0.7632,0.7604,0.7621,51619399995.0
2008-03-10 20:00:00,0.7621,0.7653,0.7621,0.7652,119967849996.0
2008-03-11 00:00:00,0.7652,0.7655,0.76345,0.7645,230376100000.0
2008-03-11 04:00:00,0.76455,0.76595,0.76455,0.765,106981900000.0
2008-03-11 08:00:00,0.765,0.7659,0.76385,0.76435,117257999979.0
2008-03-11 12:00:00,0.7668,0.7678,0.7635,0.76405,75552799937.0
2008-03-11 16:00:00,0.76405,0.7652,0.7635,0.76405,65791348752.0
2008-03-11 20:00:00,0.76405,0.7648,0.7635,0.7645,106387199927.0
2008-03-12 00:00:00,0.76415,0.7651,0.7639,0.76405,251429700231.0
2008-03-12 04:00:00,0.76405,0.7644,0.76295,0.7632,240478399827.0
2008-03-12 08:00:00,0.7632,0.7648,0.7627,0.7648,208883941522.0
2008-03-12 12:00:00,0.7648,0.76745,0.76415,0.76715,65368410368.0
2008-03-12 16:00:00,0.76715,0.768,0.7654,0.76705,343458500171.0
2008-03-12 20:00:00,0.76705,0.7679,0.76635,0.7664,325558400444.0
2008-03-13 00:00:00,0.7673,0.7677,0.76595,0.7662,145032299877.0
2008-03-13 04:00:00,0.7662,0.7672,0.7654,0.7665,59586249796.0
2008-03-13 08:00:00,0.7665,0.767,0.765,0.7654,82054000019.0
2008-03-13 12:00:00,0.7654,0.7664,0.7642,0.7657,94696075003.0
2008-03-13 16:00:00,0.7657,0.7681,0.76495,0.76725,367699659868.0
2008-03-13 20:00:00,0.76725,0.7695,0.7671,0.7681,146744059956.0
2008-03-14 00:00:00,0.7682,0.7692,0.7676,0.7683,291691549148.0
2008-03-14 04:00:00,0.7684,0.7693,0.7681,0.7684,289992199423.0
2008-03-14 08:00:00,0.7684,0.76895,0.76675,0.7675,156665423837.0
2008-03-14 12:00:00,0.7675,0.76865,0.7665,0.768,141259700036.0
2008-03-14 16:00:00,0.768,0.7751,0.7673,0.77205,277564600117.0
2008-03-14 20:00:00,0.772,0.7757,0.7718,0.7756,198360182179.0
2008-03-16 20:00:00,0.77675,0.78056,0.77647,0.77914,82289599876.0
2008-03-17 00:00:00,0.7794,0.7905,0.7781,0.7843,223513999582.0
2008-03-17 04:00:00,0.7843,0.7911,0.7842,0.7867,289870199168.0
2008-03-17 08:00:00,0.785,0.7871,0.7801,0.783,228859300142.0
2008-03-17 12:00:00,0.783,0.7894,0.78245,0.78475,199462850140.0
2008-03-17 16:00:00,0.7847,0.7882,0.7834,0.78515,265547850097.0
2008-03-17 20:00:00,0.78515,0.7887,0.7848,0.7871,254507763726.0
2008-03-18 00:00:00,0.7864,0.78845,0.7861,0.7869,237588949559.0
2008-03-18 04:00:00,0.7868,0.78795,0.7866,0.7876,189192198698.0
2008-03-18 08:00:00,0.7876,0.78835,0.78455,0.7855,49695400000.0
2008-03-18 12:00:00,0.7855,0.7856,0.7814,0.7818,48501242601.0
2008-03-18 16:00:00,0.7818,0.78225,0.779,0.7801,50303700000.0
2008-03-18 20:00:00,0.7801,0.78225,0.7774,0.7774,200994300069.0
2008-03-19 00:00:00,0.7784,0.7802,0.7769,0.7791,110066950021.0
2008-03-19 04:00:00,0.7791,0.7828,0.7788,0.7812,31155299988.0
2008-03-19 08:00:00,0.78115,0.7876,0.7799,0.7865,27260427880.0
2008-03-19 12:00:00,0.7865,0.7882,0.7852,0.7863,45826693897.0
2008-03-19 16:00:00,0.7863,0.7894,0.78625,0.78795,29224749898.0
2008-03-19 20:00:00,0.78795,0.7891,0.7862,0.7876,55993356204.0
2008-03-20 00:00:00,0.7877,0.7886,0.7859,0.7861,114128549900.0
2008-03-20 04:00:00,0.7861,0.7878,0.786,0.7861,34331400028.0
2008-03-20 08:00:00,0.7861,0.7874,0.7822,0.78265,30587000002.0
2008-03-20 12:00:00,0.78265,0.7827,0.77765,0.778,39657699976.0
2008-03-20 16:00:00,0.778,0.7794,0.7769,0.77925,27757100000.0
2008-03-20 20:00:00,0.77925,0.7793,0.7759,0.7773,89582600160.0
2008-03-21 00:00:00,0.7772,0.7784,0.7764,0.77685,160532900003.0
2008-03-21 04:00:00,0.77685,0.7784,0.7762,0.77765,108008499666.0
2008-03-21 08:00:00,0.77765,0.78,0.77705,0.7782,151686999993.0
2008-03-21 12:00:00,0.7782,0.7792,0.7778,0.7791,126356099904.0
2008-03-21 16:00:00,0.7791,0.7797,0.77835,0.7795,149206600127.0
2008-03-21 20:00:00,0.7795,0.7796,0.7783,0.77865,97669600301.0
2008-03-23 20:00:00,0.77889,0.77893,0.77808,0.7782,34778700000.0
2008-03-24 00:00:00,0.7781,0.7791,0.7765,0.77675,180792499292.0
2008-03-24 04:00:00,0.77675,0.7772,0.77615,0.77655,130884050000.0
2008-03-24 08:00:00,0.77655,0.7776,0.7761,0.7765,62670750027.0
2008-03-24 12:00:00,0.7765,0.77895,0.77635,0.77795,78401450016.0
2008-03-24 16:00:00,0.77795,0.77795,0.7745,0.7766,158133200007.0
2008-03-24 20:00:00,0.7766,0.7772,0.776,0.7765,57516599915.0
2008-03-25 00:00:00,0.7765,0.7799,0.77495,0.7768,233246900972.0
2008-03-25 04:00:00,0.7806,0.78195,0.777,0.7807,95119599980.0
2008-03-25 08:00:00,0.7807,0.7815,0.77935,0.78065,35103899922.0
2008-03-25 12:00:00,0.78065,0.7828,0.7793,0.7798,32573499998.0
2008-03-25 16:00:00,0.7798,0.78095,0.77935,0.7794,30384099997.0
2008-03-25 20:00:00,0.7794,0.78075,0.77885,0.7795,52092600129.0
2008-03-26 00:00:00,0.7795,0.7805,0.7789,0.78,152879099393.0
2008-03-26 04:00:00,0.78,0.7804,0.7787,0.7794,53417000033.0
2008-03-26 08:00:00,0.7794,0.7846,0.778,0.78415,45914799984.0
2008-03-26 12:00:00,0.78415,0.7886,0.78415,0.7878,55673749990.0
2008-03-26 16:00:00,0.7878,0.78835,0.7856,0.788,95815500005.0
2008-03-26 20:00:00,0.788,0.7894,0.7878,0.7889,113854099874.0
2008-03-27 00:00:00,0.7889,0.78995,0.78715,0.78835,135215999930.0
2008-03-27 04:00:00,0.78835,0.7888,0.7871,0.7876,67233299910.0
2008-03-27 08:00:00,0.7876,0.78785,0.7819,0.785,64469179919.0
2008-03-27 12:00:00,0.785,0.7858,0.7809,0.7831,156157700310.0
2008-03-27 16:00:00,0.7831,0.7878,0.7827,0.7878,22359860000.0
2008-03-27 20:00:00,0.7878,0.788,0.7858,0.7863,90111009446.0
2008-03-28 00:00:00,0.7878,0.7881,0.786,0.7861,186928160605.0
2008-03-28 04:00:00,0.786,0.7872,0.7859,0.7868,139152730162.0
2008-03-28 08:00:00,0.78685,0.7914,0.7865,0.7906,55996980001.0
2008-03-28 12:00:00,0.7906,0.79285,0.78945,0.7902,37665965011.0
2008-03-28 16:00:00,0.7902,0.7926,0.7895,0.7916,27306060807.0
2008-03-28 20:00:00,0.79165,0.7929,0.79085,0.7917,52377490020.0
2008-03-30 20:00:00,0.79158,0.79212,0.79127,0.7919,63519500126.0
2008-03-31 00:00:00,0.7919,0.7926,0.78965,0.7908,203005838100.0
2008-03-31 04:00:00,0.7909,0.79315,0.7907,0.79275,131742500761.0
2008-03-31 08:00:00,0.79275,0.7967,0.79255,0.79535,57182750015.0
2008-03-31 12:00:00,0.7953,0.79725,0.7945,0.7954,165156880351.0
2008-03-31 16:00:00,0.7954,0.79815,0.7951,0.7957,137657076781.0
2008-03-31 20:00:00,0.7957,0.7964,0.79465,0.7947,101174200128.0
2008-04-01 00:00:00,0.7947,0.7958,0.794,0.79535,134792049976.0
2008-04-01 04:00:00,0.79535,0.79565,0.7935,0.79505,129094199629.0
2008-04-01 08:00:00,0.79505,0.7951,0.7912,0.7914,140352272686.0
2008-04-01 12:00:00,0.7914,0.79185,0.7876,0.78825,109281649634.0
2008-04-01 16:00:00,0.78825,0.7901,0.78715,0.78955,44462250019.0
2008-04-01 20:00:00,0.78955,0.7903,0.78895,0.78995,127227800027.0
2008-04-02 00:00:00,0.78995,0.7902,0.7884,0.7889,194493900743.0
2008-04-02 04:00:00,0.7889,0.7894,0.7852,0.7861,52329277746.0
2008-04-02 08:00:00,0.7861,0.7896,0.78555,0.78925,41911542792.0
2008-04-02 12:00:00,0.78925,0.78985,0.7867,0.7879,63249399909.0
2008-04-02 16:00:00,0.7879,0.7888,0.7873,0.7879,293465299717.0
2008-04-02 20:00:00,0.7879,0.7893,0.7873,0.7886,229558399681.0
2008-04-03 00:00:00,0.7888,0.7892,0.7874,0.7879,264762700505.0
2008-04-03 04:00:00,0.7879,0.7883,0.78645,0.78655,173162799224.0
2008-04-03 08:00:00,0.78655,0.7909,0.7848,0.78515,83588865902.0
2008-04-03 12:00:00,0.7852,0.78665,0.7823,0.7845,66688400149.0
2008-04-03 16:00:00,0.7845,0.7859,0.7828,0.78525,56336799991.0
2008-04-03 20:00:00,0.78525,0.7864,0.78495,0.7856,67397699998.0
2008-04-04 00:00:00,0.7856,0.7858,0.784,0.78455,219341400785.0
2008-04-04 04:00:00,0.78455,0.7858,0.78455,0.7855,74978949880.0
2008-04-04 08:00:00,0.7855,0.7865,0.7843,0.7859,48855600015.0
2008-04-04 12:00:00,0.7859,0.7885,0.7849,0.7876,58515374971.0
2008-04-04 16:00:00,0.78755,0.7895,0.78755,0.7886,28508700000.0
2008-04-04 20:00:00,0.7886,0.7895,0.78845,0.78933,70630488827.0
2008-04-06 20:00:00,0.78831,0.78875,0.78804,0.7883,10708059641.0
2008-04-07 00:00:00,0.7888,0.7893,0.7875,0.7877,165119600381.0
2008-04-07 04:00:00,0.7877,0.788,0.78665,0.78785,82386298844.0
2008-04-07 08:00:00,0.78785,0.791,0.7876,0.7907,72411900049.0
2008-04-07 12:00:00,0.7907,0.7912,0.7884,0.78995,57436199998.0
2008-04-07 16:00:00,0.78995,0.7915,0.78935,0.79075,44534399993.0
2008-04-07 20:00:00,0.79075,0.79115,0.7896,0.7896,88854799867.0
2008-04-08 00:00:00,0.7898,0.7931,0.7895,0.7925,229987499007.0
2008-04-08 04:00:00,0.7925,0.7931,0.7912,0.79265,277051298504.0
2008-04-08 08:00:00,0.79265,0.7978,0.7921,0.7968,111490719678.0
2008-04-08 12:00:00,0.7968,0.7988,0.7962,0.7979,37908050007.0
2008-04-08 16:00:00,0.7979,0.79895,0.79725,0.7975,46085399989.0
2008-04-08 20:00:00,0.7975,0.7983,0.7973,0.7977,117126699992.0
2008-04-09 00:00:00,0.7977,0.7994,0.7972,0.7981,232369599840.0
2008-04-09 04:00:00,0.7981,0.7991,0.7978,0.79845,163880499869.0
2008-04-09 08:00:00,0.79845,0.8,0.7968,0.7985,63680499946.0
2008-04-09 12:00:00,0.7985,0.7992,0.79665,0.79845,78765119908.0
2008-04-09 16:00:00,0.79845,0.80195,0.7976,0.80155,70317800019.0
2008-04-09 20:00:00,0.80155,0.80235,0.80035,0.8015,40964800004.0
2008-04-10 00:00:00,0.8015,0.8021,0.8007,0.8015,109527799662.0
2008-04-10 04:00:00,0.8015,0.80265,0.8004,0.80225,178996099842.0
2008-04-10 08:00:00,0.80225,0.80285,0.8005,0.8014,90339650012.0
2008-04-10 12:00:00,0.8014,0.80285,0.7987,0.7997,60103051985.0
2008-04-10 16:00:00,0.7997,0.7998,0.7967,0.7981,49700700011.0
2008-04-10 20:00:00,0.7981,0.7988,0.79775,0.7983,70797390571.0
2008-04-11 00:00:00,0.7983,0.799,0.7978,0.798,263189299942.0
2008-04-11 04:00:00,0.798,0.7993,0.7977,0.79905,125941874801.0
2008-04-11 08:00:00,0.79905,0.80205,0.7986,0.8011,57549481965.0
2008-04-11 12:00:00,0.8011,0.8035,0.80085,0.80305,91037000031.0
2008-04-11 16:00:00,0.80305,0.80375,0.80115,0.8021,64921100013.0
2008-04-11 20:00:00,0.8021,0.80325,0.80175,0.8027,113250400023.0
2008-04-13 20:00:00,0.7984,0.7992,0.7982,0.79835,18794449999.0
2008-04-14 00:00:00,0.7987,0.79905,0.797,0.79705,257390402371.0
2008-04-14 04:00:00,0.7971,0.79865,0.7961,0.7985,228214400749.0
2008-04-14 08:00:00,0.79845,0.80085,0.7971,0.7998,54858207967.0
2008-04-14 12:00:00,0.7998,0.80085,0.79645,0.7976,41063960001.0
2008-04-14 16:00:00,0.7976,0.7996,0.7976,0.7996,46253450000.0
2008-04-14 20:00:00,0.7996,0.80115,0.7995,0.8011,74585199914.0
2008-04-15 00:00:00,0.801,0.8023,0.8008,0.8014,268831200390.0
2008-04-15 04:00:00,0.8014,0.8029,0.801,0.8027,240232600395.0
2008-04-15 08:00:00,0.8027,0.80635,0.8024,0.805,199969999917.0
2008-04-15 12:00:00,0.805,0.80535,0.80395,0.8044,51886099972.0
2008-04-15 16:00:00,0.8044,0.8054,0.80325,0.80365,23377624952.0
2008-04-15 20:00:00,0.80365,0.805,0.8035,0.8043,25894999999.0
2008-04-16 00:00:00,0.8043,0.8051,0.8038,0.80485,171813099256.0
2008-04-16 04:00:00,0.80485,0.8058,0.8043,0.8057,177838399433.0
2008-04-16 08:00:00,0.8057,0.8066,0.80245,0.8061,105991535983.0
2008-04-16 12:00:00,0.8061,0.80755,0.8055,0.8073,55000345989.0
2008-04-16 16:00:00,0.8073,0.8094,0.8068,0.809,60446848026.0
2008-04-16 20:00:00,0.809,0.80975,0.80775,0.8081,119157272002.0
2008-04-17 00:00:00,0.8081,0.80945,0.8071,0.808,132698487924.0
2008-04-17 04:00:00,0.808,0.80865,0.80715,0.80835,117757740228.0
2008-04-17 08:00:00,0.80835,0.80965,0.8061,0.8066,97362796013.0
2008-04-17 12:00:00,0.8066,0.8067,0.801,0.8027,47568452011.0
2008-04-17 16:00:00,0.8027,0.8034,0.79805,0.79805,36914700027.0
2008-04-17 20:00:00,0.79805,0.7988,0.79705,0.7986,31239447984.0
2008-04-18 00:00:00,0.7986,0.7993,0.7983,0.7992,83426322108.0
2008-04-18 04:00:00,0.7992,0.7994,0.7982,0.7983,93070779781.0
2008-04-18 08:00:00,0.7983,0.7993,0.7942,0.79475,71234128008.0
2008-04-18 12:00:00,0.79475,0.79535,0.78865,0.78865,49193066002.0
2008-04-18 16:00:00,0.7886,0.7909,0.7875,0.79085,20966246002.0
2008-04-18 20:00:00,0.79085,0.793,0.79085,0.7915,29399707011.0
2008-04-20 20:00:00,0.7915,0.79155,0.7908,0.7911,26975043970.0
2008-04-21 00:00:00,0.7911,0.79205,0.7898,0.7899,72265574910.0
2008-04-21 04:00:00,0.7899,0.79205,0.7897,0.7915,43922780961.0
2008-04-21 08:00:00,0.7915,0.8002,0.791,0.7999,49671569039.0
2008-04-21 12:00:00,0.7999,0.80235,0.79975,0.802,33896381059.0
2008-04-21 16:00:00,0.802,0.8038,0.80135,0.80275,17829700000.0
2008-04-21 20:00:00,0.80275,0.8041,0.8027,0.80375,27068600003.0
2008-04-22 00:00:00,0.80375,0.804,0.802,0.8033,62554899970.0
2008-04-22 04:00:00,0.8033,0.80435,0.801,0.8016,151437800154.0
2008-04-22 08:00:00,0.80165,0.805,0.80115,0.8037,55110399946.0
2008-04-22 12:00:00,0.8037,0.8037,0.798,0.8001,23191699972.0
2008-04-22 16:00:00,0.8001,0.80285,0.7998,0.8009,24801199947.0
2008-04-22 20:00:00,0.8009,0.8024,0.8005,0.8012,127382900008.0
2008-04-23 00:00:00,0.8012,0.8013,0.7999,0.8,188673799846.0
2008-04-23 04:00:00,0.8001,0.802,0.8,0.8009,115987399782.0
2008-04-23 08:00:00,0.8009,0.8036,0.7994,0.8002,97644150026.0
2008-04-23 12:00:00,0.8002,0.8041,0.8001,0.8023,103014299984.0
2008-04-23 16:00:00,0.8023,0.80415,0.80085,0.8022,85846799987.0
2008-04-23 20:00:00,0.8022,0.8037,0.8018,0.8024,184455100102.0
2008-04-24 00:00:00,0.80245,0.8028,0.8005,0.8006,157073499973.0
2008-04-24 04:00:00,0.8006,0.80155,0.80045,0.80155,82621899954.0
2008-04-24 08:00:00,0.80155,0.8022,0.7958,0.7972,156829400782.0
2008-04-24 12:00:00,0.7972,0.7987,0.79605,0.79645,130714760244.0
2008-04-24 16:00:00,0.79625,0.7974,0.7937,0.79465,73104299977.0
2008-04-24 20:00:00,0.79465,0.79505,0.7939,0.7949,99881600001.0
2008-04-25 00:00:00,0.7949,0.7952,0.7939,0.7945,232288699973.0
2008-04-25 04:00:00,0.7946,0.7953,0.79355,0.7941,205847800093.0
2008-04-25 08:00:00,0.7941,0.79495,0.7858,0.7862,56238099994.0
2008-04-25 12:00:00,0.7862,0.7887,0.7851,0.7885,71960400003.0
2008-04-25 16:00:00,0.7885,0.78935,0.78645,0.78725,33275890241.0
2008-04-25 20:00:00,0.78725,0.7878,0.7859,0.7871,63536800027.0
2008-04-27 20:00:00,0.78645,0.7868,0.78607,0.7867,7088500008.0
2008-04-28 00:00:00,0.7868,0.7889,0.78625,0.7881,31266249901.0
2008-04-28 04:00:00,0.7881,0.7894,0.7875,0.7894,29092399996.0
2008-04-28 08:00:00,0.7894,0.7906,0.78805,0.7882,24656551340.0
2008-04-28 12:00:00,0.7882,0.78865,0.78395,0.7842,25675399990.0
2008-04-28 16:00:00,0.7842,0.78615,0.78345,0.7854,9729700000.0
2008-04-28 20:00:00,0.78545,0.78645,0.78515,0.7862,9942199997.0
2008-04-29 00:00:00,0.7862,0.7864,0.78558,0.7859,37752399877.0
2008-04-29 04:00:00,0.7859,0.7869,0.7855,0.7856,22818999927.0
2008-04-29 08:00:00,0.7856,0.787,0.78295,0.78585,14033160149.0
2008-04-29 12:00:00,0.78585,0.78975,0.78585,0.7887,9948444875.0
2008-04-29 16:00:00,0.7887,0.79205,0.7882,0.791,10836237500.0
2008-04-29 20:00:00,0.791,0.79155,0.78977,0.7904,11469699999.0
2008-04-30 00:00:00,0.7904,0.7923,0.7902,0.791,48153299968.0
2008-04-30 04:00:00,0.791,0.793,0.79079,0.7929,30600900096.0
2008-04-30 08:00:00,0.7929,0.7947,0.789,0.79,56122750033.0
2008-04-30 12:00:00,0.78995,0.7917,0.78855,0.78865,18997600004.0
2008-04-30 16:00:00,0.7886,0.78885,0.7843,0.78495,12128399997.0
2008-04-30 20:00:00,0.7849,0.7868,0.7836,0.7856,11632149998.0
2008-05-01 00:00:00,0.7856,0.7876,0.78543,0.7874,17339000060.0
2008-05-01 04:00:00,0.7874,0.7874,0.7865,0.7866,34027300108.0
2008-05-01 08:00:00,0.7866,0.787,0.78005,0.78125,60747600179.0
2008-05-01 12:00:00,0.7812,0.78415,0.7801,0.78305,89738600069.0
2008-05-01 16:00:00,0.78295,0.78385,0.7818,0.7832,80277800095.0
2008-05-01 20:00:00,0.78325,0.7836,0.7824,0.7825,49508799949.0
2008-05-02 00:00:00,0.7825,0.7828,0.78132,0.782,63424851904.0
2008-05-02 04:00:00,0.782,0.7834,0.7814,0.78265,36483400059.0
2008-05-02 08:00:00,0.7826,0.7837,0.7783,0.7785,50195000019.0
2008-05-02 12:00:00,0.77855,0.78135,0.7765,0.7803,65106399961.0
2008-05-02 16:00:00,0.7803,0.78165,0.77985,0.7811,31357299994.0
2008-05-02 20:00:00,0.78115,0.78265,0.7807,0.782,28305799942.0
2008-05-04 20:00:00,0.7821,0.78258,0.78159,0.78187,3287199987.0
2008-05-05 00:00:00,0.7819,0.7827,0.7815,0.7824,59002299925.0
2008-05-05 04:00:00,0.7824,0.7833,0.782,0.78235,34333440038.0
2008-05-05 08:00:00,0.78235,0.7855,0.78165,0.78485,19301225836.0
2008-05-05 12:00:00,0.78485,0.78665,0.78465,0.78645,39244255074.0
2008-05-05 16:00:00,0.78645,0.78735,0.7846,0.78665,37761695969.0
2008-05-05 20:00:00,0.78665,0.78685,0.78515,0.78545,15725399999.0
2008-05-06 00:00:00,0.78545,0.7867,0.7851,0.78615,49493720130.0
2008-05-06 04:00:00,0.78615,0.7868,0.78595,0.7862,19153659949.0
2008-05-06 08:00:00,0.7862,0.78895,0.7846,0.78735,48820700084.0
2008-05-06 12:00:00,0.78735,0.78835,0.7867,0.7877,48975680164.0
2008-05-06 16:00:00,0.7877,0.78905,0.7867,0.78715,24960720022.0
2008-05-06 20:00:00,0.78715,0.78725,0.78615,0.7869,11053379999.0
2008-05-07 00:00:00,0.7869,0.7876,0.7864,0.7872,72896879669.0
2008-05-07 04:00:00,0.7872,0.7873,0.7861,0.7863,75264825059.0
2008-05-07 08:00:00,0.7863,0.7921,0.786,0.7902,73550884983.0
2008-05-07 12:00:00,0.79015,0.79015,0.78735,0.78835,9210485003.0
2008-05-07 16:00:00,0.78845,0.78915,0.7871,0.7885,5521465000.0
2008-05-07 20:00:00,0.7885,0.7889,0.78743,0.7876,4740954994.0
2008-05-08 00:00:00,0.7876,0.7884,0.78345,0.784,129976860340.0
2008-05-08 04:00:00,0.784,0.7852,0.7835,0.7843,129017600218.0
2008-05-08 08:00:00,0.7843,0.78595,0.7822,0.78365,25731859977.0
2008-05-08 12:00:00,0.7836,0.7876,0.7823,0.7868,9216504997.0
2008-05-08 16:00:00,0.78675,0.78895,0.78645,0.78795,5836185001.0
2008-05-08 20:00:00,0.7879,0.7888,0.7875,0.7879,5571744991.0
2008-05-09 00:00:00,0.7879,0.7885,0.78707,0.7875,94679350181.0
2008-05-09 04:00:00,0.7875,0.7894,0.7872,0.78915,82518255053.0
2008-05-09 08:00:00,0.78915,0.7923,0.7891,0.7916,36138765026.0
2008-05-09 12:00:00,0.79155,0.7941,0.79155,0.7935,5364400000.0
2008-05-09 16:00:00,0.79345,0.7936,0.79155,0.79272,4180000003.0
2008-05-09 20:00:00,0.79295,0.7935,0.79215,0.7923,12954480000.0
2008-05-11 20:00:00,0.7919,0.7924,0.79173,0.79215,5025999976.0
2008-05-12 00:00:00,0.7922,0.7931,0.7915,0.7918,41496499913.0
2008-05-12 04:00:00,0.7918,0.7919,0.79065,0.79135,42120399977.0
2008-05-12 08:00:00,0.7914,0.7918,0.7877,0.78875,8065099998.0
2008-05-12 12:00:00,0.78875,0.7898,0.7885,0.78935,4619300000.0
2008-05-12 16:00:00,0.78935,0.7953,0.7891,0.7949,5353500000.0
2008-05-12 20:00:00,0.7949,0.79495,0.79313,0.7938,11448100027.0
2008-05-13 00:00:00,0.7938,0.7953,0.79363,0.7946,77450200009.0
2008-05-13 04:00:00,0.7946,0.79635,0.794,0.7956,79937000048.0
2008-05-13 08:00:00,0.7956,0.79675,0.7915,0.79425,8389149999.0
2008-05-13 12:00:00,0.7942,0.79475,0.7929,0.7943,4031800000.0
2008-05-13 16:00:00,0.7943,0.79745,0.7943,0.79555,3682500002.0
2008-05-13 20:00:00,0.7956,0.7959,0.7944,0.795,11149799975.0
2008-05-14 00:00:00,0.79495,0.7957,0.7943,0.7947,67923400072.0
2008-05-14 04:00:00,0.7947,0.7952,0.794,0.7948,44130500056.0
2008-05-14 08:00:00,0.7948,0.7965,0.79255,0.79505,15551800001.0
2008-05-14 12:00:00,0.795,0.79605,0.79425,0.7951,5485949997.0
2008-05-14 16:00:00,0.79515,0.79665,0.7947,0.7948,3381700000.0
2008-05-14 20:00:00,0.7948,0.7953,0.79448,0.79485,17424399993.0
2008-05-15 00:00:00,0.7949,0.7952,0.79409,0.7947,86868899945.0
2008-05-15 04:00:00,0.7947,0.7961,0.79442,0.7956,96089799893.0
2008-05-15 08:00:00,0.7956,0.7987,0.7956,0.7961,49920300020.0
2008-05-15 12:00:00,0.79605,0.79795,0.796,0.7966,6063862725.0
2008-05-15 16:00:00,0.7966,0.7966,0.7931,0.79385,5205700005.0
2008-05-15 20:00:00,0.79385,0.79475,0.79225,0.7926,12733550023.0
2008-05-16 00:00:00,0.7926,0.7942,0.7926,0.79415,47467099999.0
2008-05-16 04:00:00,0.79415,0.79565,0.7938,0.79555,72687469925.0
2008-05-16 08:00:00,0.79555,0.796,0.7932,0.79375,21806250017.0
2008-05-16 12:00:00,0.7937,0.79585,0.79325,0.7951,16469299997.0
2008-05-16 16:00:00,0.7951,0.7976,0.7948,0.79725,5962699999.0
2008-05-16 20:00:00,0.7972,0.79755,0.79555,0.7956,8686200003.0
2008-05-18 20:00:00,0.7965,0.79704,0.79644,0.79645,15114100008.0
2008-05-19 00:00:00,0.7965,0.7977,0.795,0.79505,71114700061.0
2008-05-19 04:00:00,0.79505,0.7966,0.79498,0.7958,38750700082.0
2008-05-19 08:00:00,0.79585,0.7974,0.7955,0.7969,43362372806.0
2008-05-19 12:00:00,0.7969,0.79795,0.79585,0.79725,9382900006.0
2008-05-19 16:00:00,0.79725,0.79725,0.79572,0.7964,6138999996.0
2008-05-19 20:00:00,0.79635,0.7965,0.79544,0.79615,6073400001.0
2008-05-20 00:00:00,0.79615,0.79663,0.7949,0.7957,103953699930.0
2008-05-20 04:00:00,0.7957,0.7958,0.79438,0.7951,26884799959.0
2008-05-20 08:00:00,0.7951,0.79805,0.7951,0.7957,10388599996.0
2008-05-20 12:00:00,0.79565,0.79705,0.79455,0.7953,5976199999.0
2008-05-20 16:00:00,0.79535,0.79625,0.79435,0.7952,4102900000.0
2008-05-20 20:00:00,0.7952,0.79635,0.79448,0.79541,9688599967.0
2008-05-21 00:00:00,0.7955,0.7966,0.7949,0.7961,65921000006.0
2008-05-21 04:00:00,0.7961,0.79665,0.7953,0.7963,66065899957.0
2008-05-21 08:00:00,0.79625,0.80065,0.79575,0.79985,24426299998.0
2008-05-21 12:00:00,0.79985,0.8025,0.7998,0.8023,14545899999.0
2008-05-21 16:00:00,0.8023,0.8034,0.80075,0.8008,9580363541.0
2008-05-21 20:00:00,0.8007,0.80195,0.79995,0.80095,18178399979.0
2008-05-22 00:00:00,0.801,0.8012,0.7998,0.80035,50173399954.0
2008-05-22 04:00:00,0.80035,0.8005,0.799,0.8,34273259978.0
2008-05-22 08:00:00,0.8,0.8012,0.7963,0.79725,18102131599.0
2008-05-22 12:00:00,0.79725,0.79735,0.793,0.79445,86984100009.0
2008-05-22 16:00:00,0.79445,0.7946,0.79255,0.7936,46323400056.0
2008-05-22 20:00:00,0.7936,0.7945,0.793,0.794,21194999956.0
2008-05-23 00:00:00,0.794,0.7948,0.79379,0.7947,57692799827.0
2008-05-23 04:00:00,0.7947,0.7949,0.79415,0.79475,57756872008.0
2008-05-23 08:00:00,0.79475,0.7957,0.7936,0.7942,90896828241.0
2008-05-23 12:00:00,0.7942,0.7954,0.7935,0.7947,3565400001.0
2008-05-23 16:00:00,0.7947,0.79705,0.7945,0.7969,4890699998.0
2008-05-23 20:00:00,0.79695,0.7971,0.79593,0.79605,5889299996.0
2008-05-25 20:00:00,0.79627,0.79633,0.79555,0.7959,19877899937.0
2008-05-26 00:00:00,0.7959,0.79675,0.7953,0.7953,52139999888.0
2008-05-26 04:00:00,0.7953,0.79565,0.7947,0.7955,86052619849.0
2008-05-26 08:00:00,0.7955,0.79725,0.79545,0.79675,39624675990.0
2008-05-26 12:00:00,0.79675,0.79705,0.796,0.7965,7214600001.0
2008-05-26 16:00:00,0.7965,0.7967,0.7948,0.7956,2711956403.0
2008-05-26 20:00:00,0.7955,0.79605,0.79501,0.79583,9601100028.0
2008-05-27 00:00:00,0.79575,0.7973,0.79547,0.7965,74560000179.0
2008-05-27 04:00:00,0.7965,0.79705,0.7961,0.7969,24462900093.0
2008-05-27 08:00:00,0.79695,0.7984,0.7958,0.79725,11532034718.0
2008-05-27 12:00:00,0.7973,0.7978,0.7958,0.796,4964899998.0
2008-05-27 16:00:00,0.7959,0.7967,0.79524,0.79545,3334500006.0
2008-05-27 20:00:00,0.7954,0.7955,0.79337,0.7938,8213300024.0
2008-05-28 00:00:00,0.7939,0.7947,0.79315,0.7946,86674399885.0
2008-05-28 04:00:00,0.7947,0.7952,0.79397,0.7951,68682139887.0
2008-05-28 08:00:00,0.7951,0.79555,0.7921,0.793,19418499965.0
2008-05-28 12:00:00,0.79305,0.79415,0.79165,0.7917,29104099997.0
2008-05-28 16:00:00,0.7917,0.79195,0.7881,0.78915,49933850020.0
2008-05-28 20:00:00,0.78915,0.7904,0.78875,0.78975,18884800087.0
2008-05-29 00:00:00,0.79,0.7903,0.78955,0.7902,16094800039.0
2008-05-29 04:00:00,0.7902,0.7911,0.78972,0.7911,22188600005.0
2008-05-29 08:00:00,0.7912,0.7915,0.78715,0.78765,25042700004.0
2008-05-29 12:00:00,0.7876,0.78845,0.7853,0.7854,8531800000.0
2008-05-29 16:00:00,0.7854,0.78715,0.78445,0.78465,25172299992.0
2008-05-29 20:00:00,0.78465,0.7856,0.78435,0.78493,11659400050.0
2008-05-30 00:00:00,0.7852,0.786,0.78437,0.7852,15030300036.0
2008-05-30 04:00:00,0.7852,0.78575,0.78481,0.7851,11383900003.0
2008-05-30 08:00:00,0.78505,0.7862,0.7834,0.7861,36485065609.0
2008-05-30 12:00:00,0.7861,0.7876,0.7854,0.7869,34899299996.0
2008-05-30 16:00:00,0.7869,0.7873,0.78515,0.7854,36195899995.0
2008-05-30 20:00:00,0.78535,0.78575,0.7844,0.78445,8272600000.0
2008-06-01 20:00:00,0.78889,0.78895,0.78482,0.787,1569899993.0
2008-06-02 00:00:00,0.78697,0.78865,0.7868,0.7881,10153700022.0
2008-06-02 04:00:00,0.788,0.7881,0.7868,0.7877,9097552631.0
2008-06-02 08:00:00,0.7877,0.7929,0.787,0.79265,41984499999.0
2008-06-02 12:00:00,0.79265,0.7929,0.78965,0.7904,37946590001.0
2008-06-02 16:00:00,0.7904,0.79225,0.7892,0.791,29647699999.0
2008-06-02 20:00:00,0.791,0.791,0.78958,0.79055,3162400000.0
2008-06-03 00:00:00,0.79055,0.79115,0.79015,0.79015,7224800000.0
2008-06-03 04:00:00,0.79015,0.79215,0.78983,0.7919,8123721504.0
2008-06-03 08:00:00,0.79185,0.794,0.7915,0.7932,9625325000.0
2008-06-03 12:00:00,0.7932,0.79325,0.78605,0.78715,11863100000.0
2008-06-03 16:00:00,0.78715,0.7876,0.7855,0.7875,8467500000.0
2008-06-03 20:00:00,0.78745,0.7876,0.7863,0.7866,3633330038.0
2008-06-04 00:00:00,0.7866,0.7877,0.7866,0.7866,10120274999.0
2008-06-04 04:00:00,0.7866,0.78785,0.7866,0.7878,18716900003.0
2008-06-04 08:00:00,0.7878,0.7917,0.7877,0.7906,12804234094.0
2008-06-04 12:00:00,0.7906,0.79115,0.7892,0.7893,8179537058.0
2008-06-04 16:00:00,0.7893,0.79115,0.7892,0.79015,8700625000.0
2008-06-04 20:00:00,0.79015,0.79055,0.7889,0.7893,2929300000.0
2008-06-05 00:00:00,0.7893,0.7903,0.78855,0.78865,4104900000.0
2008-06-05 04:00:00,0.78865,0.7906,0.7884,0.79045,2800500000.0
2008-06-05 08:00:00,0.79045,0.79215,0.7901,0.79075,8426400000.0
2008-06-05 12:00:00,0.7907,0.7954,0.7886,0.7953,8653810000.0
2008-06-05 16:00:00,0.7953,0.79625,0.79445,0.7959,4834100000.0
2008-06-05 20:00:00,0.79585,0.79645,0.7954,0.7958,2679400000.0
2008-06-06 00:00:00,0.7958,0.79655,0.7954,0.79605,13828099996.0
2008-06-06 04:00:00,0.79605,0.7972,0.79527,0.7968,12698799992.0
2008-06-06 08:00:00,0.7968,0.79805,0.79555,0.7973,16153000002.0
2008-06-06 12:00:00,0.7973,0.79975,0.7961,0.79875,8811080000.0
2008-06-06 16:00:00,0.79875,0.7995,0.79765,0.7992,6481539217.0
2008-06-06 20:00:00,0.7992,0.8008,0.79905,0.80035,2207550000.0
2008-06-08 20:00:00,0.80159,0.8017,0.80105,0.8013,2630799995.0
2008-06-09 00:00:00,0.8013,0.80195,0.8004,0.8016,24694200011.0
2008-06-09 04:00:00,0.8016,0.8022,0.80085,0.8016,10597800022.0
2008-06-09 08:00:00,0.8016,0.80335,0.7985,0.7994,10086352000.0
2008-06-09 12:00:00,0.7994,0.80005,0.79405,0.79455,8423900000.0
2008-06-09 16:00:00,0.7945,0.79665,0.7924,0.7932,9377500000.0
2008-06-09 20:00:00,0.79325,0.7942,0.79155,0.7922,4555700000.0
2008-06-10 00:00:00,0.7922,0.7931,0.7891,0.7904,22896454027.0
2008-06-10 04:00:00,0.7905,0.79285,0.7898,0.7926,28499637996.0
2008-06-10 08:00:00,0.7926,0.7948,0.79195,0.79235,42223292721.0
2008-06-10 12:00:00,0.79235,0.79405,0.7916,0.7937,13000508000.0
2008-06-10 16:00:00,0.7937,0.7946,0.79065,0.79095,13395539998.0
2008-06-10 20:00:00,0.7909,0.79145,0.79065,0.7909,4814600003.0
2008-06-11 00:00:00,0.7909,0.79275,0.7909,0.7923,23669099979.0
2008-06-11 04:00:00,0.7923,0.7924,0.7907,0.7921,40929400008.0
2008-06-11 08:00:00,0.7921,0.79385,0.791,0.79235,40606299975.0
2008-06-11 12:00:00,0.7924,0.7924,0.79,0.7902,20876999999.0
2008-06-11 16:00:00,0.7902,0.7926,0.79,0.792,27820199999.0
2008-06-11 20:00:00,0.792,0.7931,0.7917,0.79215,12880599993.0
2008-06-12 00:00:00,0.79215,0.7927,0.7908,0.7908,95973387973.0
2008-06-12 04:00:00,0.7908,0.7913,0.79,0.7905,131762300018.0
2008-06-12 08:00:00,0.7905,0.7922,0.78835,0.7922,31548600003.0
2008-06-12 12:00:00,0.7922,0.7926,0.7907,0.7915,27181900002.0
2008-06-12 16:00:00,0.7915,0.79325,0.79145,0.79225,17875800002.0
2008-06-12 20:00:00,0.79225,0.7948,0.7916,0.79375,12168400004.0
2008-06-13 00:00:00,0.7938,0.7945,0.7927,0.7928,46884784016.0
2008-06-13 04:00:00,0.7928,0.7935,0.7924,0.7931,77605799997.0
2008-06-13 08:00:00,0.7931,0.79325,0.78705,0.78825,29635650014.0
2008-06-13 12:00:00,0.78825,0.78945,0.787,0.7892,106804700024.0
2008-06-13 16:00:00,0.78925,0.7893,0.78785,0.7887,57405019230.0
2008-06-13 20:00:00,0.78865,0.7897,0.7884,0.7892,17652599997.0
2008-06-15 20:00:00,0.78985,0.7912,0.78975,0.79095,3906399999.0
2008-06-16 00:00:00,0.791,0.7912,0.78875,0.7889,37758099983.0
2008-06-16 04:00:00,0.7889,0.7901,0.7881,0.7884,63141299990.0
2008-06-16 08:00:00,0.7885,0.789,0.78615,0.78715,123485900038.0
2008-06-16 12:00:00,0.78715,0.78875,0.78695,0.7877,129503899972.0
2008-06-16 16:00:00,0.7877,0.78905,0.78725,0.7884,79226200010.0
2008-06-16 20:00:00,0.7884,0.78905,0.78722,0.78749,15313200005.0
2008-06-17 00:00:00,0.78775,0.79,0.78735,0.78925,56105399993.0
2008-06-17 04:00:00,0.78925,0.7899,0.7888,0.7889,64364999983.0
2008-06-17 08:00:00,0.78895,0.7941,0.7871,0.79325,140985100014.0
2008-06-17 12:00:00,0.7933,0.7955,0.793,0.7948,119635800006.0
2008-06-17 16:00:00,0.7948,0.79495,0.7922,0.7922,93802699976.0
2008-06-17 20:00:00,0.7922,0.7929,0.792,0.7923,17473700000.0
2008-06-18 00:00:00,0.7924,0.7932,0.79227,0.79305,25375599998.0
2008-06-18 04:00:00,0.79305,0.794,0.7926,0.7934,45535699987.0
2008-06-18 08:00:00,0.7934,0.7952,0.7925,0.7942,104011199996.0
2008-06-18 12:00:00,0.7942,0.7944,0.792,0.7921,108021599985.0
2008-06-18 16:00:00,0.7921,0.79295,0.7913,0.79235,72521899976.0
2008-06-18 20:00:00,0.79235,0.79325,0.7918,0.79265,21862299990.0
2008-06-19 00:00:00,0.79265,0.79465,0.7926,0.79435,40986600005.0
2008-06-19 04:00:00,0.79435,0.7945,0.7935,0.79405,42899200025.0
2008-06-19 08:00:00,0.7941,0.7944,0.7863,0.7868,123566900023.0
2008-06-19 12:00:00,0.7868,0.7873,0.78535,0.7861,119437699962.0
2008-06-19 16:00:00,0.7861,0.78665,0.78485,0.78545,91024599924.0
2008-06-19 20:00:00,0.78545,0.78615,0.78485,0.7858,21490799993.0
2008-06-20 00:00:00,0.78585,0.7869,0.78535,0.7868,29861199991.0
2008-06-20 04:00:00,0.7868,0.7879,0.78625,0.7875,27596399991.0
2008-06-20 08:00:00,0.7875,0.79025,0.7871,0.79005,96029800011.0
2008-06-20 12:00:00,0.79005,0.7906,0.789,0.7904,125325400041.0
2008-06-20 16:00:00,0.7904,0.7924,0.7904,0.79085,101319499974.0
2008-06-20 20:00:00,0.79085,0.791,0.7894,0.7896,23513599994.0
2008-06-22 20:00:00,0.79102,0.79155,0.79086,0.7911,7265200004.0
2008-06-23 00:00:00,0.7911,0.7911,0.7897,0.7905,45573900087.0
2008-06-23 04:00:00,0.7905,0.7914,0.7901,0.7908,61109400078.0
2008-06-23 08:00:00,0.7908,0.79145,0.78925,0.7897,139447899855.0
2008-06-23 12:00:00,0.7897,0.7919,0.7896,0.7907,80223199971.0
2008-06-23 16:00:00,0.7907,0.7907,0.78955,0.7897,42352000006.0
2008-06-23 20:00:00,0.7897,0.79,0.78925,0.78945,12851000000.0
2008-06-24 00:00:00,0.78945,0.79015,0.7893,0.7896,12033100006.0
2008-06-24 04:00:00,0.7896,0.79005,0.78921,0.7896,17894160019.0
2008-06-24 08:00:00,0.78955,0.7921,0.7893,0.7917,57187420012.0
2008-06-24 12:00:00,0.79175,0.79285,0.7907,0.7911,106999809699.0
2008-06-24 16:00:00,0.7911,0.7922,0.7907,0.79115,119466399373.0
2008-06-24 20:00:00,0.7911,0.79125,0.78951,0.78985,25836451919.0
2008-06-25 00:00:00,0.78985,0.79035,0.7897,0.78985,19957599997.0
2008-06-25 04:00:00,0.78985,0.79069,0.78976,0.7906,30442699903.0
2008-06-25 08:00:00,0.7906,0.79175,0.78955,0.78995,95833592015.0
2008-06-25 12:00:00,0.78995,0.7917,0.7891,0.7916,213220889978.0
2008-06-25 16:00:00,0.7916,0.79185,0.7902,0.79165,157684100130.0
2008-06-25 20:00:00,0.79165,0.79485,0.79045,0.79315,58016200023.0
2008-06-26 00:00:00,0.79315,0.7942,0.7931,0.7937,30883999905.0
2008-06-26 04:00:00,0.7937,0.795,0.79365,0.7944,27059299926.0
2008-06-26 08:00:00,0.7944,0.7945,0.7914,0.79235,55690015968.0
2008-06-26 12:00:00,0.7924,0.7928,0.791,0.7917,47509883958.0
2008-06-26 16:00:00,0.7917,0.7925,0.791,0.79195,38568699994.0
2008-06-26 20:00:00,0.79195,0.79305,0.79165,0.79195,14547500003.0
2008-06-27 00:00:00,0.79195,0.793,0.79185,0.79205,48165500008.0
2008-06-27 04:00:00,0.79205,0.79221,0.7912,0.7915,71149400120.0
2008-06-27 08:00:00,0.7915,0.7946,0.7915,0.79355,134765500129.0
2008-06-27 12:00:00,0.7936,0.79365,0.7915,0.7924,91111399991.0
2008-06-27 16:00:00,0.7924,0.7924,0.78945,0.79105,37677500016.0
2008-06-27 20:00:00,0.79105,0.79155,0.7907,0.7915,17530800018.0
2008-06-29 20:00:00,0.79083,0.79112,0.7907,0.7909,2149199999.0
2008-06-30 00:00:00,0.7909,0.7922,0.79075,0.7915,26698699996.0
2008-06-30 04:00:00,0.7915,0.79225,0.7914,0.7921,40744399972.0
2008-06-30 08:00:00,0.7921,0.79375,0.7913,0.7922,180259669941.0
2008-06-30 12:00:00,0.7922,0.7937,0.7896,0.7911,141209519807.0
2008-06-30 16:00:00,0.7911,0.792,0.79005,0.79065,102681360256.0
2008-06-30 20:00:00,0.79065,0.791,0.78995,0.7901,31243400233.0
2008-07-01 00:00:00,0.7901,0.7912,0.79003,0.7909,27860200009.0
2008-07-01 04:00:00,0.7908,0.7917,0.7907,0.791,25253800004.0
2008-07-01 08:00:00,0.79105,0.79165,0.787,0.7893,48515100017.0
2008-07-01 12:00:00,0.7893,0.79135,0.7891,0.7905,48728400020.0
2008-07-01 16:00:00,0.79045,0.79295,0.7896,0.792,43252200012.0
2008-07-01 20:00:00,0.792,0.79215,0.79125,0.7916,13231600008.0
2008-07-02 00:00:00,0.7916,0.7927,0.79126,0.79235,16773400064.0
2008-07-02 04:00:00,0.79235,0.79365,0.792,0.79245,32643599981.0
2008-07-02 08:00:00,0.79245,0.7968,0.79175,0.7953,141183543008.0
2008-07-02 12:00:00,0.7953,0.7962,0.79465,0.79505,117176359906.0
2008-07-02 16:00:00,0.79505,0.7969,0.7947,0.79615,95636799784.0
2008-07-02 20:00:00,0.79615,0.7973,0.79585,0.79685,41000899905.0
2008-07-03 00:00:00,0.7969,0.7974,0.7964,0.7972,33562499984.0
2008-07-03 04:00:00,0.7972,0.7977,0.7964,0.7967,34683799986.0
2008-07-03 08:00:00,0.7967,0.79995,0.79665,0.7996,82910589794.0
2008-07-03 12:00:00,0.7996,0.80015,0.7938,0.7939,122878400128.0
2008-07-03 16:00:00,0.7939,0.79465,0.79145,0.79185,49118299820.0
2008-07-03 20:00:00,0.79185,0.79205,0.79115,0.7913,18664699992.0
2008-07-04 00:00:00,0.7913,0.7919,0.79035,0.79185,55212299842.0
2008-07-04 04:00:00,0.79185,0.7922,0.7914,0.79205,64902600069.0
2008-07-04 08:00:00,0.79205,0.79305,0.79145,0.7916,74512020068.0
2008-07-04 12:00:00,0.7916,0.7918,0.7903,0.7915,85723900044.0
2008-07-04 16:00:00,0.7915,0.7926,0.7905,0.7916,32551422854.0
2008-07-04 20:00:00,0.7916,0.7923,0.79137,0.7921,17790700030.0
2008-07-06 20:00:00,0.79168,0.79196,0.79135,0.79155,5968200011.0
2008-07-07 00:00:00,0.7916,0.79205,0.7901,0.7907,42149599952.0
2008-07-07 04:00:00,0.79065,0.7916,0.79048,0.7916,49467999976.0
2008-07-07 08:00:00,0.79165,0.79585,0.7912,0.79575,108006854219.0
2008-07-07 12:00:00,0.7958,0.7963,0.7938,0.79445,81159571357.0
2008-07-07 16:00:00,0.79445,0.7967,0.794,0.7958,28271000001.0
2008-07-07 20:00:00,0.79575,0.79593,0.79475,0.7957,14395399999.0
2008-07-08 00:00:00,0.7957,0.79595,0.795,0.795,33722999996.0
2008-07-08 04:00:00,0.795,0.79575,0.7943,0.7956,38334600005.0
2008-07-08 08:00:00,0.7956,0.79655,0.7946,0.79525,66234660010.0
2008-07-08 12:00:00,0.7953,0.7961,0.794,0.795,58719000004.0
2008-07-08 16:00:00,0.79505,0.79605,0.79435,0.7959,72933662038.0
2008-07-08 20:00:00,0.7959,0.79595,0.79445,0.7955,29683600000.0
2008-07-09 00:00:00,0.7955,0.796,0.79479,0.7953,24939799984.0
2008-07-09 04:00:00,0.7953,0.79705,0.79505,0.79675,18294500000.0
2008-07-09 08:00:00,0.79675,0.7975,0.7956,0.7958,73901980003.0
2008-07-09 12:00:00,0.7958,0.79695,0.7955,0.79575,64158889993.0
2008-07-09 16:00:00,0.79575,0.79575,0.79334,0.79365,54129799997.0
2008-07-09 20:00:00,0.79365,0.79455,0.7932,0.7933,21088099977.0
2008-07-10 00:00:00,0.7933,0.79425,0.79328,0.7936,24070399969.0
2008-07-10 04:00:00,0.7936,0.7946,0.79322,0.79435,18581699991.0
2008-07-10 08:00:00,0.7943,0.7966,0.7941,0.79555,34751062997.0
2008-07-10 12:00:00,0.79555,0.7972,0.79485,0.7966,25919477010.0
2008-07-10 16:00:00,0.7966,0.7987,0.7966,0.79805,25908038004.0
2008-07-10 20:00:00,0.79805,0.7985,0.79755,0.7982,12105900001.0
2008-07-11 00:00:00,0.7982,0.7986,0.7977,0.79785,18490699999.0
2008-07-11 04:00:00,0.79785,0.7988,0.79745,0.7985,11409199998.0
2008-07-11 08:00:00,0.79855,0.7994,0.7973,0.7991,33372319989.0
2008-07-11 12:00:00,0.7991,0.80025,0.79745,0.7979,62593295011.0
2008-07-11 16:00:00,0.79785,0.8001,0.7975,0.79905,62195200020.0
2008-07-11 20:00:00,0.79905,0.8017,0.7987,0.8013,42338400044.0
2008-07-13 20:00:00,0.80196,0.80255,0.80131,0.8018,6115700004.0
2008-07-14 00:00:00,0.8018,0.8021,0.8005,0.80105,36462000019.0
2008-07-14 04:00:00,0.80105,0.80145,0.7999,0.80045,16129700013.0
2008-07-14 08:00:00,0.80045,0.8017,0.7977,0.7989,89326487899.0
2008-07-14 12:00:00,0.7989,0.79915,0.79705,0.79795,35951000004.0
2008-07-14 16:00:00,0.798,0.7991,0.79765,0.7978,37757800033.0
2008-07-14 20:00:00,0.7978,0.7984,0.797,0.797,41774200005.0
2008-07-15 00:00:00,0.7972,0.79735,0.79575,0.7972,17448835025.0
2008-07-15 04:00:00,0.7972,0.79787,0.79685,0.79765,14740135005.0
2008-07-15 08:00:00,0.79765,0.7984,0.7934,0.7958,46012800006.0
2008-07-15 12:00:00,0.7958,0.79635,0.79495,0.7958,28007799997.0
2008-07-15 16:00:00,0.7958,0.7969,0.79375,0.7938,29211700000.0
2008-07-15 20:00:00,0.79385,0.79395,0.79265,0.7936,7980800004.0
2008-07-16 00:00:00,0.79335,0.79395,0.79235,0.7937,16606000001.0
2008-07-16 04:00:00,0.79375,0.79435,0.7934,0.7938,19616999995.0
2008-07-16 08:00:00,0.79395,0.79545,0.79255,0.7949,32791599998.0
2008-07-16 12:00:00,0.79495,0.7955,0.7929,0.7941,42510600004.0
2008-07-16 16:00:00,0.7941,0.7945,0.7916,0.7919,42202214614.0
2008-07-16 20:00:00,0.7919,0.79215,0.7907,0.79145,15971400003.0
2008-07-17 00:00:00,0.7916,0.7919,0.79095,0.79175,14917799989.0
2008-07-17 04:00:00,0.79175,0.79265,0.79159,0.79265,10043100000.0
2008-07-17 08:00:00,0.7926,0.79335,0.7919,0.79235,33802239471.0
2008-07-17 12:00:00,0.79235,0.7926,0.791,0.79205,33787400000.0
2008-07-17 16:00:00,0.7921,0.7927,0.79115,0.7919,30679100004.0
2008-07-17 20:00:00,0.79195,0.7932,0.7911,0.7932,17344300008.0
2008-07-18 00:00:00,0.7932,0.7938,0.7925,0.7933,23164700002.0
2008-07-18 04:00:00,0.7933,0.7947,0.793,0.79465,12620800001.0
2008-07-18 08:00:00,0.7947,0.79595,0.7934,0.7948,34660300001.0
2008-07-18 12:00:00,0.7948,0.79485,0.79225,0.7938,32692267493.0
2008-07-18 16:00:00,0.7938,0.7944,0.7927,0.793,24755137499.0
2008-07-18 20:00:00,0.79295,0.79325,0.7925,0.79325,10328699999.0
2008-07-20 20:00:00,0.7925,0.7944,0.7925,0.7934,2535700062.0
2008-07-21 00:00:00,0.7935,0.7954,0.79318,0.7951,9351700002.0
2008-07-21 04:00:00,0.7951,0.7962,0.79498,0.7961,7825200001.0
2008-07-21 08:00:00,0.7961,0.79745,0.79525,0.79535,40032485010.0
2008-07-21 12:00:00,0.7954,0.7958,0.79385,0.79465,27628949000.0
2008-07-21 16:00:00,0.7946,0.79505,0.7939,0.7948,20897785024.0
2008-07-21 20:00:00,0.7948,0.7958,0.79445,0.7949,11393300006.0
2008-07-22 00:00:00,0.79495,0.7959,0.79465,0.79535,16172500009.0
2008-07-22 04:00:00,0.7954,0.79575,0.79495,0.7951,23481299999.0
2008-07-22 08:00:00,0.7951,0.79595,0.79325,0.794,31649622504.0
2008-07-22 12:00:00,0.794,0.79445,0.79295,0.7935,37848937507.0
2008-07-22 16:00:00,0.79355,0.7939,0.79155,0.79225,42170467478.0
2008-07-22 20:00:00,0.79225,0.7931,0.79205,0.79275,13011100001.0
2008-07-23 00:00:00,0.7927,0.79295,0.792,0.79255,12315000000.0
2008-07-23 04:00:00,0.7926,0.7927,0.7917,0.79235,12200600000.0
2008-07-23 08:00:00,0.79235,0.79265,0.78845,0.7885,68137369995.0
2008-07-23 12:00:00,0.7885,0.7889,0.7862,0.7864,49490910002.0
2008-07-23 16:00:00,0.7864,0.78665,0.7841,0.785,37351169991.0
2008-07-23 20:00:00,0.785,0.78545,0.784,0.7851,16449599999.0
2008-07-24 00:00:00,0.7851,0.7857,0.7847,0.78565,9954800001.0
2008-07-24 04:00:00,0.78565,0.7859,0.7851,0.78555,9515900000.0
2008-07-24 08:00:00,0.78555,0.7895,0.7852,0.7891,62541517755.0
2008-07-24 12:00:00,0.7891,0.7904,0.7887,0.78985,40474602499.0
2008-07-24 16:00:00,0.78985,0.79065,0.78805,0.7883,35711002500.0
2008-07-24 20:00:00,0.78825,0.7897,0.7882,0.7891,12956400001.0
2008-07-25 00:00:00,0.78915,0.7901,0.78865,0.78925,12791667498.0
2008-07-25 04:00:00,0.78925,0.79135,0.78911,0.79055,16224999971.0
2008-07-25 08:00:00,0.7906,0.792,0.78785,0.78805,64349135000.0
2008-07-25 12:00:00,0.7881,0.78905,0.787,0.7875,48498099996.0
2008-07-25 16:00:00,0.7876,0.7896,0.7871,0.7883,24488599999.0
2008-07-25 20:00:00,0.7883,0.78885,0.78796,0.7887,5222300000.0
2008-07-27 20:00:00,0.78847,0.78863,0.788,0.7882,3687400036.0
2008-07-28 00:00:00,0.7882,0.79,0.78795,0.7888,7921099997.0
2008-07-28 04:00:00,0.7888,0.7903,0.7887,0.79005,11411999999.0
2008-07-28 08:00:00,0.79005,0.7926,0.78975,0.7923,38980929636.0
2008-07-28 12:00:00,0.7923,0.7932,0.7904,0.7909,34600000001.0
2008-07-28 16:00:00,0.7909,0.79095,0.78885,0.7889,22467300002.0
2008-07-28 20:00:00,0.7889,0.7897,0.78875,0.789,10008378235.0
2008-07-29 00:00:00,0.78905,0.78965,0.7889,0.78935,6470000000.0
2008-07-29 04:00:00,0.78935,0.79025,0.7893,0.7894,8162100000.0
2008-07-29 08:00:00,0.7894,0.79015,0.7883,0.7889,30815440000.0
2008-07-29 12:00:00,0.7893,0.7912,0.7893,0.7899,34850999999.0
2008-07-29 16:00:00,0.78985,0.7899,0.7864,0.78715,36061400009.0
2008-07-29 20:00:00,0.78715,0.7879,0.78688,0.787,10084484265.0
2008-07-30 00:00:00,0.78705,0.7876,0.7862,0.7868,5489000000.0
2008-07-30 04:00:00,0.7868,0.78715,0.78635,0.78695,7926400000.0
2008-07-30 08:00:00,0.78695,0.7878,0.7865,0.78685,33929099999.0
2008-07-30 12:00:00,0.7868,0.78785,0.7858,0.78585,35425700001.0
2008-07-30 16:00:00,0.78595,0.78685,0.7851,0.7862,35838400006.0
2008-07-30 20:00:00,0.7862,0.7866,0.78555,0.78605,15204000002.0
2008-07-31 00:00:00,0.786,0.78725,0.78585,0.78675,8609900000.0
2008-07-31 04:00:00,0.78675,0.78755,0.78625,0.78745,10607500000.0
2008-07-31 08:00:00,0.7875,0.78885,0.78705,0.7879,28501999999.0
2008-07-31 12:00:00,0.7879,0.7893,0.7865,0.7872,49480367500.0
2008-07-31 16:00:00,0.7872,0.7885,0.78615,0.78645,38668499999.0
2008-07-31 20:00:00,0.78645,0.787,0.7861,0.78625,9991400000.0
2008-08-01 00:00:00,0.78625,0.78635,0.7851,0.78565,21329700070.0
2008-08-01 04:00:00,0.78565,0.7857,0.78465,0.7848,14559300015.0
2008-08-01 08:00:00,0.7848,0.7888,0.78455,0.7877,45716799996.0
2008-08-01 12:00:00,0.7877,0.7886,0.7862,0.7873,53726699997.0
2008-08-01 16:00:00,0.7873,0.7891,0.7872,0.788,39084002503.0
2008-08-01 20:00:00,0.788,0.78805,0.7871,0.7878,11901999999.0
2008-08-03 20:00:00,0.7882,0.78831,0.7878,0.788,1857500004.0
2008-08-04 00:00:00,0.788,0.7891,0.788,0.78885,10818500001.0
2008-08-04 04:00:00,0.78885,0.78975,0.7887,0.7897,11722900007.0
2008-08-04 08:00:00,0.7897,0.79185,0.7894,0.791,49956400000.0
2008-08-04 12:00:00,0.79105,0.7926,0.7909,0.79175,44561600004.0
2008-08-04 16:00:00,0.79175,0.79455,0.7916,0.7939,48144400000.0
2008-08-04 20:00:00,0.7939,0.7943,0.7935,0.794,12332200009.0
2008-08-05 00:00:00,0.794,0.794,0.79255,0.79295,17418000007.0
2008-08-05 04:00:00,0.79295,0.7933,0.79215,0.7932,20527035009.0
2008-08-05 08:00:00,0.7932,0.7942,0.79155,0.79195,102900399997.0
2008-08-05 12:00:00,0.7919,0.79285,0.79155,0.7916,82752367491.0
2008-08-05 16:00:00,0.7916,0.79225,0.7911,0.79135,47424200002.0
2008-08-05 20:00:00,0.79135,0.792,0.79015,0.791,24947800000.0
2008-08-06 00:00:00,0.79105,0.79155,0.7905,0.79145,12559000000.0
2008-08-06 04:00:00,0.79145,0.7923,0.79125,0.79225,15484999997.0
2008-08-06 08:00:00,0.7923,0.79275,0.7915,0.792,83145599997.0
2008-08-06 12:00:00,0.79195,0.79255,0.7904,0.7907,73150200004.0
2008-08-06 16:00:00,0.7907,0.7915,0.79025,0.7908,67742400011.0
2008-08-06 20:00:00,0.7908,0.79165,0.79075,0.79145,27485399998.0
2008-08-07 00:00:00,0.79145,0.792,0.7908,0.792,34612699990.0
2008-08-07 04:00:00,0.792,0.7926,0.7918,0.7925,40040500039.0
2008-08-07 08:00:00,0.7925,0.7938,0.7925,0.79265,69141178178.0
2008-08-07 12:00:00,0.79265,0.79345,0.7904,0.7907,60419699988.0
2008-08-07 16:00:00,0.7907,0.79105,0.78785,0.78845,63408999988.0
2008-08-07 20:00:00,0.78845,0.7893,0.78785,0.7885,18889467501.0
2008-08-08 00:00:00,0.78855,0.7891,0.78485,0.7863,52847100051.0
2008-08-08 04:00:00,0.7863,0.78975,0.78625,0.7888,57417500046.0
2008-08-08 08:00:00,0.7888,0.7893,0.78522,0.78637,60776200007.0
2008-08-08 12:00:00,0.78635,0.78672,0.7835,0.7839,77672299995.0
2008-08-08 16:00:00,0.78395,0.7847,0.78235,0.7826,40179600002.0
2008-08-08 20:00:00,0.78255,0.78265,0.78105,0.7811,16035299982.0
2008-08-10 20:00:00,0.78061,0.7814,0.7796,0.78095,2366700001.0
2008-08-11 00:00:00,0.781,0.78155,0.7798,0.78,42279500069.0
2008-08-11 04:00:00,0.78,0.78115,0.77983,0.7807,18670200005.0
2008-08-11 08:00:00,0.78075,0.78375,0.77975,0.78245,107414300003.0
2008-08-11 12:00:00,0.78245,0.7826,0.7805,0.7816,39756900001.0
2008-08-11 16:00:00,0.7816,0.7829,0.7801,0.7805,54884399997.0
2008-08-11 20:00:00,0.78045,0.78095,0.7795,0.7795,27967100005.0
2008-08-12 00:00:00,0.7796,0.7808,0.7794,0.77995,42988999979.0
2008-08-12 04:00:00,0.77985,0.7818,0.77969,0.78065,38321699990.0
2008-08-12 08:00:00,0.78065,0.78525,0.7804,0.7831,152212902425.0
2008-08-12 12:00:00,0.7831,0.78505,0.78255,0.78415,151488999900.0
2008-08-12 16:00:00,0.7841,0.7851,0.7837,0.785,92500538858.0
2008-08-12 20:00:00,0.78505,0.78735,0.78485,0.7866,32494904996.0
2008-08-13 00:00:00,0.78665,0.7871,0.78525,0.7867,16120999999.0
2008-08-13 04:00:00,0.78665,0.78845,0.7859,0.7867,30641899994.0
2008-08-13 08:00:00,0.7867,0.79245,0.7851,0.79185,80975502496.0
2008-08-13 12:00:00,0.79185,0.7957,0.7916,0.7956,75691967494.0
2008-08-13 16:00:00,0.7956,0.7985,0.79515,0.7977,69301449916.0
2008-08-13 20:00:00,0.7977,0.7985,0.79725,0.7982,25695499995.0
2008-08-14 00:00:00,0.7982,0.7991,0.7972,0.7974,45653288496.0
2008-08-14 04:00:00,0.7974,0.79815,0.7961,0.7967,57922000002.0
2008-08-14 08:00:00,0.7967,0.7982,0.79545,0.79695,61863065494.0
2008-08-14 12:00:00,0.7969,0.7973,0.7946,0.7954,60929700021.0
2008-08-14 16:00:00,0.7954,0.79585,0.7914,0.79285,53511400004.0
2008-08-14 20:00:00,0.79285,0.7935,0.79145,0.79195,20174499999.0
2008-08-15 00:00:00,0.792,0.7927,0.79085,0.79245,23420999996.0
2008-08-15 04:00:00,0.79245,0.79285,0.7916,0.7925,9967700000.0
2008-08-15 08:00:00,0.79245,0.79445,0.79145,0.79295,48607041171.0
2008-08-15 12:00:00,0.79295,0.7932,0.78905,0.79005,35588500002.0
2008-08-15 16:00:00,0.79005,0.7906,0.78715,0.7876,23976400003.0
2008-08-15 20:00:00,0.7876,0.7881,0.7868,0.78695,6134600000.0
2008-08-17 20:00:00,0.78724,0.78765,0.7866,0.7874,4011300032.0
2008-08-18 00:00:00,0.78744,0.7887,0.78695,0.78855,21697300002.0
2008-08-18 04:00:00,0.78865,0.7894,0.7872,0.7891,16851700001.0
2008-08-18 08:00:00,0.7891,0.7908,0.7883,0.78875,49304800002.0
2008-08-18 12:00:00,0.7888,0.789,0.78715,0.7885,25643899996.0
2008-08-18 16:00:00,0.7885,0.78925,0.7874,0.7888,26014899997.0
2008-08-18 20:00:00,0.7888,0.789,0.7874,0.78825,15285400017.0
2008-08-19 00:00:00,0.7883,0.78845,0.78745,0.78815,19808400007.0
2008-08-19 04:00:00,0.78815,0.7892,0.7873,0.78905,20940200002.0
2008-08-19 08:00:00,0.78905,0.79,0.7885,0.78935,61906827004.0
2008-08-19 12:00:00,0.78935,0.7896,0.78775,0.7886,47156567506.0
2008-08-19 16:00:00,0.7886,0.7922,0.78812,0.79135,44690699997.0
2008-08-19 20:00:00,0.79135,0.79215,0.7908,0.7919,16523500003.0
2008-08-20 00:00:00,0.79185,0.79245,0.79105,0.7916,14178800001.0
2008-08-20 04:00:00,0.7916,0.7921,0.79057,0.7921,12897600000.0
2008-08-20 08:00:00,0.79205,0.79355,0.79105,0.7919,54847200006.0
2008-08-20 12:00:00,0.7919,0.7933,0.7913,0.7919,36876200001.0
2008-08-20 16:00:00,0.7919,0.7926,0.78995,0.79025,39129100017.0
2008-08-20 20:00:00,0.7903,0.7923,0.79025,0.792,14271764501.0
2008-08-21 00:00:00,0.792,0.7929,0.7912,0.7923,25294699996.0
2008-08-21 04:00:00,0.7923,0.7936,0.79175,0.79345,28106899974.0
2008-08-21 08:00:00,0.79345,0.79385,0.7907,0.791,79615967483.0
2008-08-21 12:00:00,0.791,0.79445,0.79095,0.7922,89885100028.0
2008-08-21 16:00:00,0.7922,0.7934,0.79215,0.7929,72266199989.0
2008-08-21 20:00:00,0.7929,0.79375,0.7927,0.7932,24364299997.0
2008-08-22 00:00:00,0.7932,0.794,0.793,0.7934,19237400005.0
2008-08-22 04:00:00,0.7934,0.7938,0.7924,0.7936,16025700000.0
2008-08-22 08:00:00,0.7936,0.79825,0.7929,0.798,87406300012.0
2008-08-22 12:00:00,0.79795,0.7988,0.79655,0.79715,80098736256.0
2008-08-22 16:00:00,0.7971,0.7988,0.7967,0.79795,49052099987.0
2008-08-22 20:00:00,0.79795,0.7984,0.79735,0.7984,11419600000.0
2008-08-24 20:00:00,0.7987,0.79883,0.79815,0.79851,2503300027.0
2008-08-25 00:00:00,0.7986,0.8004,0.798,0.79915,27755700015.0
2008-08-25 04:00:00,0.79915,0.79945,0.79835,0.7984,29646300007.0
2008-08-25 08:00:00,0.7984,0.79935,0.79705,0.7978,21261599999.0
2008-08-25 12:00:00,0.7978,0.79875,0.79655,0.7978,27696000003.0
2008-08-25 16:00:00,0.7978,0.7983,0.796,0.7962,32063700002.0
2008-08-25 20:00:00,0.7962,0.797,0.79595,0.7962,9938700001.0
2008-08-26 00:00:00,0.7962,0.79745,0.796,0.7967,11674900000.0
2008-08-26 04:00:00,0.79675,0.7974,0.79615,0.7965,18209699999.0
2008-08-26 08:00:00,0.7965,0.7974,0.7939,0.7955,91647966802.0
2008-08-26 12:00:00,0.7955,0.7972,0.79395,0.796,45340119669.0
2008-08-26 16:00:00,0.79605,0.79795,0.7956,0.7962,44104999997.0
2008-08-26 20:00:00,0.79615,0.79695,0.79595,0.7966,10492609251.0
2008-08-27 00:00:00,0.7966,0.798,0.7961,0.79695,20604115999.0
2008-08-27 04:00:00,0.79695,0.798,0.7963,0.79735,22559365000.0
2008-08-27 08:00:00,0.79735,0.7985,0.7969,0.79785,38754373001.0
2008-08-27 12:00:00,0.79785,0.8,0.7974,0.7993,56736280018.0
2008-08-27 16:00:00,0.79925,0.803,0.79845,0.80245,54299782133.0
2008-08-27 20:00:00,0.80245,0.803,0.80176,0.8022,21857699971.0
2008-08-28 00:00:00,0.80215,0.8059,0.80175,0.8058,25792849138.0
2008-08-28 04:00:00,0.80575,0.8059,0.8043,0.8055,23527044849.0
2008-08-28 08:00:00,0.80545,0.80595,0.8028,0.8038,67363018523.0
2008-08-28 12:00:00,0.80395,0.80565,0.8035,0.804,74191680948.0
2008-08-28 16:00:00,0.804,0.8057,0.8032,0.8043,76343111082.0
2008-08-28 20:00:00,0.8043,0.80485,0.8028,0.8037,30236598020.0
2008-08-29 00:00:00,0.8037,0.80475,0.8033,0.8046,32617700156.0
2008-08-29 04:00:00,0.80465,0.8055,0.80435,0.8054,31715600022.0
2008-08-29 08:00:00,0.8054,0.8068,0.8041,0.8055,44611015517.0
2008-08-29 12:00:00,0.8055,0.8064,0.80435,0.8056,58142925994.0
2008-08-29 16:00:00,0.8056,0.8075,0.8045,0.80485,59179032143.0
2008-08-29 20:00:00,0.8049,0.8057,0.80426,0.8056,12385699979.0
2008-08-31 20:00:00,0.8094,0.81155,0.8093,0.8113,27729300481.0
2008-09-01 00:00:00,0.81145,0.8137,0.81035,0.81055,29819000002.0
2008-09-01 04:00:00,0.8105,0.81255,0.8101,0.8114,19717000000.0
2008-09-01 08:00:00,0.81135,0.81265,0.8104,0.81125,68750100002.0
2008-09-01 12:00:00,0.81125,0.8124,0.80935,0.81015,82969872006.0
2008-09-01 16:00:00,0.81015,0.81185,0.809,0.81095,37257399970.0
2008-09-01 20:00:00,0.81095,0.81155,0.8101,0.8106,16534900026.0
2008-09-02 00:00:00,0.8106,0.8163,0.8104,0.81365,42795100042.0
2008-09-02 04:00:00,0.81365,0.81485,0.8132,0.81385,23646700005.0
2008-09-02 08:00:00,0.8139,0.8141,0.81105,0.8133,89454110523.0
2008-09-02 12:00:00,0.8133,0.8141,0.81215,0.81315,69043624991.0
2008-09-02 16:00:00,0.8132,0.8152,0.81265,0.814,60028899988.0
2008-09-02 20:00:00,0.814,0.81465,0.8132,0.8141,25267023009.0
2008-09-03 00:00:00,0.8141,0.8149,0.8134,0.81415,27157999974.0
2008-09-03 04:00:00,0.81415,0.8158,0.8133,0.8145,59077099993.0
2008-09-03 08:00:00,0.8145,0.81545,0.8122,0.81285,90758891027.0
2008-09-03 12:00:00,0.81285,0.8145,0.8126,0.8136,63832199997.0
2008-09-03 16:00:00,0.81365,0.81725,0.81285,0.8166,64895500002.0
2008-09-03 20:00:00,0.8166,0.81695,0.81525,0.8163,24676899966.0
2008-09-04 00:00:00,0.8163,0.8187,0.8159,0.8172,34831999990.0
2008-09-04 04:00:00,0.81725,0.81805,0.8159,0.8164,28279499987.0
2008-09-04 08:00:00,0.81645,0.8165,0.8135,0.81445,127093021986.0
2008-09-04 12:00:00,0.81445,0.8149,0.8107,0.8122,80789263152.0
2008-09-04 16:00:00,0.81215,0.81282,0.8098,0.81025,49660184995.0
2008-09-04 20:00:00,0.81025,0.81102,0.80705,0.8092,38753405280.0
2008-09-05 00:00:00,0.8092,0.81405,0.8082,0.8133,50420600107.0
2008-09-05 04:00:00,0.8133,0.81355,0.8115,0.813,47437801613.0
2008-09-05 08:00:00,0.813,0.81345,0.80665,0.80665,81431275331.0
2008-09-05 12:00:00,0.80665,0.81005,0.8062,0.8072,141261199928.0
2008-09-05 16:00:00,0.8072,0.80885,0.8054,0.8079,129402999943.0
2008-09-05 20:00:00,0.80785,0.80835,0.8065,0.80755,21256323983.0
2008-09-07 20:00:00,0.80548,0.8063,0.8036,0.8037,15033300053.0
2008-09-08 00:00:00,0.8037,0.8077,0.8022,0.8047,48415101510.0
2008-09-08 04:00:00,0.8047,0.80505,0.80205,0.8037,40057800088.0
2008-09-08 08:00:00,0.8037,0.8073,0.80315,0.8056,107794000042.0
2008-09-08 12:00:00,0.8056,0.8078,0.8053,0.8059,83627499999.0
2008-09-08 16:00:00,0.8059,0.80655,0.80365,0.80395,85997600037.0
2008-09-08 20:00:00,0.80395,0.80475,0.8029,0.8033,55227300204.0
2008-09-09 00:00:00,0.8033,0.8047,0.80235,0.8025,55419600045.0
2008-09-09 04:00:00,0.8025,0.8033,0.802,0.80275,63151199973.0
2008-09-09 08:00:00,0.80275,0.8051,0.8022,0.8042,91847799996.0
2008-09-09 12:00:00,0.8042,0.8046,0.8004,0.80125,84973767502.0
2008-09-09 16:00:00,0.8013,0.8039,0.8003,0.8029,83715326635.0
2008-09-09 20:00:00,0.80285,0.8042,0.8014,0.8022,51002400078.0
2008-09-10 00:00:00,0.8022,0.8036,0.8012,0.8023,45932300002.0
2008-09-10 04:00:00,0.8023,0.8032,0.80135,0.80295,48757270044.0
2008-09-10 08:00:00,0.80295,0.8031,0.80095,0.8024,71323399999.0
2008-09-10 12:00:00,0.80235,0.8041,0.80165,0.8029,91303867503.0
2008-09-10 16:00:00,0.8029,0.803,0.7984,0.799,77811129918.0
2008-09-10 20:00:00,0.799,0.8,0.79725,0.7983,47842100245.0
2008-09-11 00:00:00,0.7983,0.79895,0.79635,0.7976,54249766006.0
2008-09-11 04:00:00,0.7976,0.79815,0.7967,0.797,53457000208.0
2008-09-11 08:00:00,0.79705,0.7978,0.79425,0.79685,65344946798.0
2008-09-11 12:00:00,0.79685,0.79745,0.79205,0.7936,73886448499.0
2008-09-11 16:00:00,0.7936,0.79715,0.793,0.796,81224500000.0
2008-09-11 20:00:00,0.79595,0.7978,0.79525,0.7971,51292200342.0
2008-09-12 00:00:00,0.7971,0.798,0.79585,0.79635,30337300053.0
2008-09-12 04:00:00,0.7963,0.79695,0.7953,0.79615,50402800189.0
2008-09-12 08:00:00,0.7962,0.7975,0.7949,0.7968,55017135001.0
2008-09-12 12:00:00,0.7968,0.7972,0.7938,0.79385,70976200008.0
2008-09-12 16:00:00,0.79385,0.7946,0.79125,0.79155,65023099996.0
2008-09-12 20:00:00,0.79155,0.7931,0.7915,0.79305,19906000012.0
2008-09-14 20:00:00,0.79434,0.79618,0.79276,0.79438,13491200001.0
2008-09-15 00:00:00,0.79425,0.7968,0.7925,0.7954,32143600184.0
2008-09-15 04:00:00,0.7954,0.80075,0.7954,0.7971,67813600091.0
2008-09-15 08:00:00,0.79705,0.7976,0.7918,0.79335,158475900092.0
2008-09-15 12:00:00,0.79335,0.79495,0.7909,0.7929,213379913989.0
2008-09-15 16:00:00,0.7929,0.79465,0.79105,0.7927,145138199972.0
2008-09-15 20:00:00,0.7926,0.7953,0.79124,0.7933,66132080955.0
2008-09-16 00:00:00,0.7933,0.7951,0.79165,0.79305,66006700524.0
2008-09-16 04:00:00,0.7934,0.79375,0.7915,0.79345,68427400424.0
2008-09-16 08:00:00,0.79345,0.7957,0.7924,0.7953,154801400365.0
2008-09-16 12:00:00,0.79535,0.79815,0.79445,0.79725,154995900069.0
2008-09-16 16:00:00,0.79725,0.79795,0.791,0.79185,101530700158.0
2008-09-16 20:00:00,0.7918,0.79365,0.7908,0.7916,86703299996.0
2008-09-17 00:00:00,0.7916,0.79431,0.79127,0.79365,68831900061.0
2008-09-17 04:00:00,0.79375,0.79515,0.79216,0.7948,87547799812.0
2008-09-17 08:00:00,0.7948,0.79835,0.7926,0.7962,171101599976.0
2008-09-17 12:00:00,0.79625,0.79715,0.79155,0.7926,174929799970.0
2008-09-17 16:00:00,0.7926,0.7937,0.78655,0.7906,171794399845.0
2008-09-17 20:00:00,0.7907,0.7915,0.7866,0.7894,93682053297.0
2008-09-18 00:00:00,0.7894,0.7907,0.78807,0.7893,63303100070.0
2008-09-18 04:00:00,0.7893,0.7894,0.78757,0.7888,82657099927.0
2008-09-18 08:00:00,0.7888,0.7947,0.7864,0.7946,200970400431.0
2008-09-18 12:00:00,0.7946,0.7964,0.7897,0.7903,189794899834.0
2008-09-18 16:00:00,0.7904,0.7922,0.7895,0.7908,127934600007.0
2008-09-18 20:00:00,0.7907,0.7913,0.7878,0.7888,64301399992.0
2008-09-19 00:00:00,0.7888,0.7903,0.78735,0.78845,51509800192.0
2008-09-19 04:00:00,0.78845,0.7886,0.78595,0.7878,63227699884.0
2008-09-19 08:00:00,0.78785,0.79315,0.7869,0.79205,129372701444.0
2008-09-19 12:00:00,0.79205,0.7924,0.78715,0.78815,123305800009.0
2008-09-19 16:00:00,0.78815,0.7892,0.7848,0.7854,95085299996.0
2008-09-19 20:00:00,0.78535,0.79075,0.7848,0.78945,27610000000.0
2008-09-21 20:00:00,0.79009,0.79075,0.78935,0.7903,16647399993.0
2008-09-22 00:00:00,0.7903,0.7919,0.7884,0.79125,47385099920.0
2008-09-22 04:00:00,0.7912,0.7929,0.7908,0.7916,52967900134.0
2008-09-22 08:00:00,0.7916,0.79225,0.78925,0.79045,154627999935.0
2008-09-22 12:00:00,0.79045,0.79285,0.7904,0.79275,146391899995.0
2008-09-22 16:00:00,0.79275,0.7973,0.7923,0.79495,78990099999.0
2008-09-22 20:00:00,0.79495,0.7979,0.7948,0.79625,46276799993.0
2008-09-23 00:00:00,0.7962,0.79785,0.79585,0.7975,23414300020.0
2008-09-23 04:00:00,0.7975,0.7975,0.79585,0.79675,33656499992.0
2008-09-23 08:00:00,0.7967,0.79765,0.79295,0.79455,88414788002.0
2008-09-23 12:00:00,0.79455,0.79645,0.79395,0.7958,100037599998.0
2008-09-23 16:00:00,0.79575,0.796,0.79055,0.79075,94717100000.0
2008-09-23 20:00:00,0.79075,0.792,0.79055,0.79145,31643500000.0
2008-09-24 00:00:00,0.79145,0.79215,0.7905,0.79165,22623200007.0
2008-09-24 04:00:00,0.79165,0.79215,0.79085,0.7911,28867300000.0
2008-09-24 08:00:00,0.79105,0.7926,0.78845,0.78965,132985171998.0
2008-09-24 12:00:00,0.78965,0.7939,0.78875,0.79325,100156531931.0
2008-09-24 16:00:00,0.79325,0.79385,0.79125,0.79225,85921563700.0
2008-09-24 20:00:00,0.79225,0.79225,0.7905,0.79105,37537199971.0
2008-09-25 00:00:00,0.79105,0.7934,0.7905,0.7929,34621299997.0
2008-09-25 04:00:00,0.7929,0.7931,0.7916,0.79165,41936900000.0
2008-09-25 08:00:00,0.7917,0.79315,0.7902,0.7915,92088824999.0
2008-09-25 12:00:00,0.7915,0.79325,0.79005,0.79295,99039700001.0
2008-09-25 16:00:00,0.7929,0.79735,0.7929,0.7961,89289100000.0
2008-09-25 20:00:00,0.7961,0.7967,0.79445,0.79495,46021702097.0
2008-09-26 00:00:00,0.79495,0.79625,0.79455,0.7959,35517800013.0
2008-09-26 04:00:00,0.79585,0.7966,0.795,0.79585,31581699977.0
2008-09-26 08:00:00,0.79585,0.79675,0.79355,0.79365,111931500003.0
2008-09-26 12:00:00,0.79365,0.79525,0.7921,0.79395,79853620000.0
2008-09-26 16:00:00,0.79395,0.79495,0.79205,0.794,63927699984.0
2008-09-26 20:00:00,0.794,0.7944,0.792,0.7921,31889499987.0
2008-09-28 20:00:00,0.79318,0.79435,0.7912,0.7943,16819499931.0
2008-09-29 00:00:00,0.7943,0.7947,0.79235,0.79275,74565600049.0
2008-09-29 04:00:00,0.79275,0.79365,0.7916,0.7917,44639999817.0
2008-09-29 08:00:00,0.7917,0.7971,0.7908,0.7969,150453599940.0
2008-09-29 12:00:00,0.7969,0.7977,0.7955,0.7977,134846899833.0
2008-09-29 16:00:00,0.7977,0.8023,0.79655,0.7984,113863004020.0
2008-09-29 20:00:00,0.79835,0.7995,0.79675,0.7987,65356797599.0
2008-09-30 00:00:00,0.7987,0.7995,0.7963,0.7969,72262399892.0
2008-09-30 04:00:00,0.79695,0.79785,0.79619,0.79675,53038100029.0
2008-09-30 08:00:00,0.79675,0.7977,0.7946,0.7951,150351799280.0
2008-09-30 12:00:00,0.7951,0.7965,0.78615,0.787,161098063802.0
2008-09-30 16:00:00,0.78695,0.7924,0.78435,0.7909,130087380002.0
2008-09-30 20:00:00,0.7909,0.79245,0.79025,0.7915,61971624028.0
2008-10-01 00:00:00,0.7915,0.7936,0.7903,0.7911,32572023951.0
2008-10-01 04:00:00,0.7912,0.79275,0.79045,0.7912,39450199947.0
2008-10-01 08:00:00,0.7912,0.7952,0.79055,0.79395,130018070000.0
2008-10-01 12:00:00,0.79395,0.79475,0.78915,0.7933,162864619967.0
2008-10-01 16:00:00,0.7933,0.79415,0.78915,0.7917,161046296213.0
2008-10-01 20:00:00,0.79165,0.79245,0.7907,0.79108,101691775927.0
2008-10-02 00:00:00,0.7912,0.792,0.78895,0.78955,62793912001.0
2008-10-02 04:00:00,0.78955,0.78985,0.7878,0.7889,39012999992.0
2008-10-02 08:00:00,0.7889,0.78945,0.78595,0.7884,103712523959.0
2008-10-02 12:00:00,0.7884,0.78925,0.78265,0.7844,109094580003.0
2008-10-02 16:00:00,0.78435,0.7859,0.7826,0.78345,70324924002.0
2008-10-02 20:00:00,0.78345,0.7841,0.7824,0.7828,43644723994.0
2008-10-03 00:00:00,0.78285,0.78305,0.78155,0.78285,30015599996.0
2008-10-03 04:00:00,0.78285,0.7838,0.7812,0.78345,33528920023.0
2008-10-03 08:00:00,0.78345,0.78475,0.7816,0.7838,139594765415.0
2008-10-03 12:00:00,0.7838,0.7845,0.7781,0.77875,141286587998.0
2008-10-03 16:00:00,0.77875,0.77955,0.77535,0.77815,119508723996.0
2008-10-03 20:00:00,0.77815,0.7801,0.77605,0.77735,61696317924.0
2008-10-05 20:00:00,0.77259,0.7739,0.7715,0.7733,4575499993.0
2008-10-06 00:00:00,0.77335,0.774,0.7715,0.77265,64257471881.0
2008-10-06 04:00:00,0.7726,0.776,0.7725,0.7731,80697440137.0
2008-10-06 08:00:00,0.7731,0.7756,0.7701,0.77125,178019312916.0
2008-10-06 12:00:00,0.77125,0.7749,0.7712,0.774,215868123826.0
2008-10-06 16:00:00,0.774,0.77975,0.7739,0.7758,152652060001.0
2008-10-06 20:00:00,0.7758,0.77625,0.7727,0.7733,65610839896.0
2008-10-07 00:00:00,0.77335,0.77585,0.77312,0.77405,38905499907.0
2008-10-07 04:00:00,0.7741,0.77475,0.77125,0.7738,47981015879.0
2008-10-07 08:00:00,0.7738,0.78125,0.77345,0.77855,167642451565.0
2008-10-07 12:00:00,0.77855,0.7799,0.77615,0.77725,156427348003.0
2008-10-07 16:00:00,0.77725,0.78025,0.77415,0.7787,135100447997.0
2008-10-07 20:00:00,0.77875,0.77975,0.7768,0.7776,46061900022.0
2008-10-08 00:00:00,0.7776,0.7784,0.77525,0.7758,47417195937.0
2008-10-08 04:00:00,0.77575,0.7783,0.77475,0.7777,53090618023.0
2008-10-08 08:00:00,0.7777,0.783,0.77165,0.7807,294816097894.0
2008-10-08 12:00:00,0.7808,0.7873,0.7779,0.7869,489599995920.0
2008-10-08 16:00:00,0.787,0.7939,0.7855,0.7936,501908202461.0
2008-10-08 20:00:00,0.7935,0.7937,0.7881,0.7887,241317400119.0
2008-10-09 00:00:00,0.7888,0.7913,0.78835,0.7906,347079390814.0
2008-10-09 04:00:00,0.7905,0.7933,0.7891,0.7924,369585260118.0
2008-10-09 08:00:00,0.7923,0.7957,0.7921,0.7928,487995600372.0
2008-10-09 12:00:00,0.7929,0.7948,0.7868,0.7874,437473598836.0
2008-10-09 16:00:00,0.7873,0.7953,0.7859,0.7936,380431997640.0
2008-10-09 20:00:00,0.7937,0.797,0.7924,0.79525,328222174922.0
2008-10-10 00:00:00,0.7953,0.7977,0.7949,0.7974,349275803301.0
2008-10-10 04:00:00,0.7975,0.8049,0.7972,0.8026,291145692393.0
2008-10-10 08:00:00,0.8025,0.8068,0.8,0.8022,466797048452.0
2008-10-10 12:00:00,0.8023,0.8034,0.791,0.7937,491422115403.0
2008-10-10 16:00:00,0.7938,0.7947,0.7886,0.79,509866346327.0
2008-10-10 20:00:00,0.7899,0.79,0.7853,0.7861,317831607383.0
2008-10-12 20:00:00,0.79127,0.79235,0.79001,0.79225,22889171976.0
2008-10-13 00:00:00,0.79225,0.79445,0.792,0.7934,205263223991.0
2008-10-13 04:00:00,0.79345,0.7966,0.7922,0.794,356733947573.0
2008-10-13 08:00:00,0.7939,0.7965,0.7893,0.79,444993397393.0
2008-10-13 12:00:00,0.7901,0.791,0.7834,0.7835,457457397393.0
2008-10-13 16:00:00,0.7836,0.7837,0.7781,0.7824,458247797408.0
2008-10-13 20:00:00,0.7825,0.7836,0.7804,0.7809,310501609535.0
2008-10-14 00:00:00,0.7808,0.783,0.78035,0.7814,304428820298.0
2008-10-14 04:00:00,0.7815,0.7823,0.7792,0.7809,355342640833.0
2008-10-14 08:00:00,0.7807,0.7829,0.7776,0.7795,183941372976.0
2008-10-14 12:00:00,0.7794,0.7827,0.779,0.7796,162352697132.0
2008-10-14 16:00:00,0.7795,0.7834,0.7762,0.7833,211377397470.0
2008-10-14 20:00:00,0.7832,0.7843,0.7815,0.782,324667412097.0
2008-10-15 00:00:00,0.7822,0.7825,0.7783,0.7794,328264688336.0
2008-10-15 04:00:00,0.7795,0.7795,0.7774,0.7777,310162803739.0
2008-10-15 08:00:00,0.7776,0.7806,0.7768,0.7777,256564001190.0
2008-10-15 12:00:00,0.7776,0.7791,0.7735,0.7749,258720001200.0
2008-10-15 16:00:00,0.775,0.7795,0.7742,0.7791,257642001195.0
2008-10-15 20:00:00,0.779,0.7859,0.778,0.7852,287081407049.0
2008-10-16 00:00:00,0.7844,0.7845,0.7794,0.7799,315236547800.0
2008-10-16 04:00:00,0.7798,0.78,0.7742,0.7763,396732091822.0
2008-10-16 08:00:00,0.7762,0.7822,0.7749,0.7805,412549204284.0
2008-10-16 12:00:00,0.7804,0.7841,0.7788,0.7813,416016004320.0
2008-10-16 16:00:00,0.7814,0.7815,0.7758,0.776,416016004320.0
2008-10-16 20:00:00,0.7761,0.7801,0.7757,0.7784,385553901476.0
2008-10-17 00:00:00,0.77825,0.7789,0.77645,0.7768,278947243895.0
2008-10-17 04:00:00,0.7766,0.7788,0.7762,0.7778,341617984186.0
2008-10-17 08:00:00,0.7778,0.7788,0.7748,0.7751,439176715414.0
2008-10-17 12:00:00,0.7752,0.7782,0.7743,0.778,360206051644.0
2008-10-17 16:00:00,0.7779,0.7809,0.7763,0.7773,319710200920.0
2008-10-17 20:00:00,0.7774,0.778,0.774,0.776,220365740270.0
2008-10-19 20:00:00,0.77549,0.77578,0.77395,0.77415,24157800091.0
2008-10-20 00:00:00,0.77415,0.7777,0.77395,0.77705,266140519735.0
2008-10-20 04:00:00,0.777,0.7772,0.77475,0.7752,234180232141.0
2008-10-20 08:00:00,0.77525,0.77525,0.7693,0.7703,383282413350.0
2008-10-20 12:00:00,0.7704,0.7751,0.7698,0.7749,431303400568.0
2008-10-20 16:00:00,0.775,0.7778,0.7744,0.77725,389758612659.0
2008-10-20 20:00:00,0.77725,0.7784,0.77625,0.777,221979891462.0
2008-10-21 00:00:00,0.77705,0.7779,0.7749,0.77515,241358012030.0
2008-10-21 04:00:00,0.7752,0.776,0.775,0.7758,266240351803.0
2008-10-21 08:00:00,0.7759,0.7775,0.7736,0.776,399587700014.0
2008-10-21 12:00:00,0.7761,0.7784,0.7746,0.7772,407757900000.0
2008-10-21 16:00:00,0.7771,0.7781,0.7747,0.7752,338296151009.0
2008-10-21 20:00:00,0.7751,0.7836,0.7745,0.7819,337501200835.0
2008-10-22 00:00:00,0.7819,0.7881,0.78105,0.785,360943867486.0
2008-10-22 04:00:00,0.7851,0.7907,0.7841,0.7899,415838819826.0
2008-10-22 08:00:00,0.79,0.7911,0.7855,0.7881,398224501982.0
2008-10-22 12:00:00,0.7882,0.789,0.7828,0.7836,399000001920.0
2008-10-22 16:00:00,0.7838,0.7956,0.7818,0.7908,397337501912.0
2008-10-22 20:00:00,0.7909,0.7913,0.7865,0.791,300950140535.0
2008-10-23 00:00:00,0.7909,0.7916,0.7871,0.7883,332993835492.0
2008-10-23 04:00:00,0.7884,0.7897,0.7845,0.7866,342913588258.0
2008-10-23 08:00:00,0.7867,0.792,0.7837,0.7899,427244601134.0
2008-10-23 12:00:00,0.79,0.796,0.7881,0.7947,454776001200.0
2008-10-23 16:00:00,0.7949,0.7979,0.7931,0.796,454776001200.0
2008-10-23 20:00:00,0.7959,0.799,0.7948,0.7957,381030183632.0
2008-10-24 00:00:00,0.7959,0.7991,0.7955,0.7969,345905179237.0
2008-10-24 04:00:00,0.7968,0.7987,0.7949,0.7972,378211107150.0
2008-10-24 08:00:00,0.7971,0.8195,0.796,0.8134,493086846107.0
2008-10-24 12:00:00,0.8135,0.8153,0.8036,0.8054,494270402880.0
2008-10-24 16:00:00,0.8053,0.8093,0.7957,0.798,457333981618.0
2008-10-24 20:00:00,0.7979,0.7987,0.7905,0.7929,286039160748.0
2008-10-26 20:00:00,0.79398,0.79775,0.79371,0.797,29301732061.0
2008-10-27 00:00:00,0.79705,0.80175,0.7941,0.7975,308516780370.0
2008-10-27 04:00:00,0.79875,0.8024,0.7957,0.7993,307956420830.0
2008-10-27 08:00:00,0.7992,0.8123,0.7978,0.8082,446586464109.0
2008-10-27 12:00:00,0.8081,0.8095,0.8036,0.8064,166814661044.0
2008-10-27 16:00:00,0.8065,0.8066,0.80065,0.80235,84620600000.0
2008-10-27 20:00:00,0.80235,0.80435,0.79975,0.8012,55290499975.0
2008-10-28 00:00:00,0.8012,0.8038,0.7996,0.80045,39842199972.0
2008-10-28 04:00:00,0.8004,0.8012,0.79635,0.79825,45732299961.0
2008-10-28 08:00:00,0.79835,0.805,0.79605,0.8006,74182849974.0
2008-10-28 12:00:00,0.8006,0.80115,0.7957,0.79975,52349699958.0
2008-10-28 16:00:00,0.7997,0.8028,0.79865,0.79995,55389999971.0
2008-10-28 20:00:00,0.79995,0.80335,0.79595,0.7983,50526399855.0
2008-10-29 00:00:00,0.7983,0.8,0.793,0.7938,39726800011.0
2008-10-29 04:00:00,0.7938,0.7951,0.7898,0.7928,39284999973.0
2008-10-29 08:00:00,0.7928,0.7977,0.7879,0.79715,45042199908.0
2008-10-29 12:00:00,0.7971,0.79945,0.7934,0.79575,51921299979.0
2008-10-29 16:00:00,0.79575,0.7976,0.78355,0.78505,44239099975.0
2008-10-29 20:00:00,0.78505,0.79355,0.7844,0.79045,50502799907.0
2008-10-30 00:00:00,0.7905,0.7975,0.7894,0.7947,30927299960.0
2008-10-30 04:00:00,0.79465,0.801,0.79385,0.7952,50985999943.0
2008-10-30 08:00:00,0.7952,0.79575,0.7911,0.79305,43767099966.0
2008-10-30 12:00:00,0.79305,0.79415,0.7867,0.7911,46662799994.0
2008-10-30 16:00:00,0.79115,0.79305,0.78605,0.78915,47627799996.0
2008-10-30 20:00:00,0.7892,0.7901,0.78415,0.7859,20504100003.0
2008-10-31 00:00:00,0.7859,0.78675,0.7834,0.78595,18327899978.0
2008-10-31 04:00:00,0.78595,0.787,0.7831,0.7838,19641999996.0
2008-10-31 08:00:00,0.78385,0.7891,0.7808,0.78755,36040300011.0
2008-10-31 12:00:00,0.78755,0.79075,0.7849,0.78675,52810300019.0
2008-10-31 16:00:00,0.7866,0.79275,0.78435,0.7879,59651500028.0
2008-10-31 20:00:00,0.788,0.79295,0.7875,0.7918,16730600003.0
2008-11-03 00:00:00,0.7922,0.79345,0.79085,0.79125,12180699970.0
2008-11-03 04:00:00,0.7914,0.79265,0.78715,0.78865,16947100012.0
2008-11-03 08:00:00,0.7886,0.7927,0.78405,0.792,50913499986.0
2008-11-03 12:00:00,0.792,0.79885,0.7912,0.7973,59514959992.0
2008-11-03 16:00:00,0.7973,0.8057,0.79665,0.7996,63756584991.0
2008-11-03 20:00:00,0.7996,0.79995,0.7975,0.799,19911399996.0
2008-11-04 00:00:00,0.799,0.8014,0.7974,0.7985,19506399974.0
2008-11-04 04:00:00,0.7985,0.80455,0.7972,0.8039,30335131464.0
2008-11-04 08:00:00,0.8039,0.8067,0.80195,0.8046,50658621987.0
2008-11-04 12:00:00,0.8045,0.808,0.8031,0.8046,107328700017.0
2008-11-04 16:00:00,0.8046,0.81165,0.80325,0.8116,91907099995.0
2008-11-04 20:00:00,0.8116,0.81465,0.8094,0.81335,55669699996.0
2008-11-05 00:00:00,0.81325,0.81635,0.81205,0.8126,36502699964.0
2008-11-05 04:00:00,0.8126,0.81395,0.8105,0.8113,41536779969.0
2008-11-05 08:00:00,0.81135,0.8137,0.80825,0.8117,68033119993.0
2008-11-05 12:00:00,0.8117,0.8128,0.8048,0.8058,96662189990.0
2008-11-05 16:00:00,0.8058,0.81155,0.8045,0.8107,129872099997.0
2008-11-05 20:00:00,0.8107,0.81625,0.8106,0.8144,49383199993.0
2008-11-06 00:00:00,0.8144,0.81535,0.81215,0.81325,16421099999.0
2008-11-06 04:00:00,0.8133,0.81375,0.81155,0.8128,14754100000.0
2008-11-06 08:00:00,0.8128,0.8128,0.80755,0.81065,74016530002.0
2008-11-06 12:00:00,0.8106,0.8154,0.8,0.80455,117300400000.0
2008-11-06 16:00:00,0.80455,0.8082,0.80375,0.80625,131852999994.0
2008-11-06 20:00:00,0.80625,0.8144,0.8062,0.81355,53968679999.0
2008-11-07 00:00:00,0.8135,0.81475,0.8126,0.8145,22862059990.0
2008-11-07 04:00:00,0.8145,0.81455,0.81135,0.8135,31728801905.0
2008-11-07 08:00:00,0.8135,0.8192,0.81145,0.81315,76384600011.0
2008-11-07 12:00:00,0.8131,0.81315,0.8066,0.80905,80712999996.0
2008-11-07 16:00:00,0.80905,0.814,0.808,0.8106,48115799999.0
2008-11-07 20:00:00,0.8106,0.81445,0.8102,0.8127,20468900000.0
2008-11-10 00:00:00,0.81023,0.8137,0.80999,0.81145,18861299993.0
2008-11-10 04:00:00,0.81145,0.8145,0.811,0.814,26603700004.0
2008-11-10 08:00:00,0.814,0.81885,0.8131,0.81735,40289700021.0
2008-11-10 12:00:00,0.81735,0.8185,0.81465,0.81845,47627400004.0
2008-11-10 16:00:00,0.8185,0.82085,0.81485,0.81675,29422719995.0
2008-11-10 20:00:00,0.81675,0.8185,0.815,0.81655,21670299982.0
2008-11-11 00:00:00,0.81655,0.81665,0.8138,0.81425,11571799999.0
2008-11-11 04:00:00,0.8142,0.81455,0.81105,0.8129,20286900013.0
2008-11-11 08:00:00,0.8129,0.82065,0.81175,0.8173,23776300005.0
2008-11-11 12:00:00,0.8173,0.82135,0.81385,0.8184,32080990013.0
2008-11-11 16:00:00,0.8185,0.8188,0.8127,0.81435,38265700013.0
2008-11-11 20:00:00,0.81435,0.8148,0.8129,0.8137,14897799991.0
2008-11-12 00:00:00,0.8137,0.81445,0.81258,0.8137,11116999994.0
2008-11-12 04:00:00,0.8137,0.81545,0.8131,0.814,15171099990.0
2008-11-12 08:00:00,0.8141,0.8179,0.81365,0.8157,25335073373.0
2008-11-12 12:00:00,0.81575,0.82435,0.81465,0.82385,31388578497.0
2008-11-12 16:00:00,0.8239,0.8412,0.8217,0.83325,45677200001.0
2008-11-12 20:00:00,0.8331,0.8398,0.8331,0.8353,21426492506.0
2008-11-13 00:00:00,0.8352,0.83845,0.83415,0.8354,19049900005.0
2008-11-13 04:00:00,0.8354,0.8373,0.83415,0.83715,12733399994.0
2008-11-13 08:00:00,0.83725,0.83835,0.83425,0.83605,45970400033.0
2008-11-13 12:00:00,0.83605,0.84565,0.83565,0.84315,50039209995.0
2008-11-13 16:00:00,0.84315,0.85005,0.8431,0.84875,55860899996.0
2008-11-13 20:00:00,0.84875,0.86625,0.8487,0.8604,34152509971.0
2008-11-14 00:00:00,0.85985,0.8623,0.85755,0.85995,19937000006.0
2008-11-14 04:00:00,0.86,0.86115,0.85655,0.86115,14393199999.0
2008-11-14 08:00:00,0.86125,0.86165,0.8524,0.85595,44543999984.0
2008-11-14 12:00:00,0.856,0.8636,0.85475,0.85905,50824699980.0
2008-11-14 16:00:00,0.8591,0.8615,0.85265,0.8596,49659500006.0
2008-11-14 20:00:00,0.8596,0.8601,0.85355,0.8548,30517600000.0
2008-11-17 00:00:00,0.85494,0.855,0.85115,0.852,17559699988.0
2008-11-17 04:00:00,0.85205,0.85435,0.85125,0.8525,21559799989.0
2008-11-17 08:00:00,0.8525,0.85685,0.84765,0.84825,49088736253.0
2008-11-17 12:00:00,0.8483,0.85035,0.84465,0.8448,51358700000.0
2008-11-17 16:00:00,0.8448,0.84765,0.84055,0.847,57828900006.0
2008-11-17 20:00:00,0.84695,0.8478,0.84145,0.8437,33141299996.0
2008-11-18 00:00:00,0.8437,0.8452,0.84155,0.84285,19152699982.0
2008-11-18 04:00:00,0.84285,0.843,0.84155,0.8418,14303799999.0
2008-11-18 08:00:00,0.8419,0.8423,0.83575,0.8422,60187499991.0
2008-11-18 12:00:00,0.8422,0.84465,0.83895,0.84245,56557599993.0
2008-11-18 16:00:00,0.84255,0.8458,0.8412,0.84555,56381000000.0
2008-11-18 20:00:00,0.84555,0.8457,0.8426,0.8433,27573900000.0
2008-11-19 00:00:00,0.84335,0.8462,0.8426,0.8443,15333299996.0
2008-11-19 04:00:00,0.84425,0.84485,0.8425,0.8443,12205099988.0
2008-11-19 08:00:00,0.84425,0.8447,0.84025,0.84265,48012199998.0
2008-11-19 12:00:00,0.84265,0.84425,0.8366,0.8391,68070499985.0
2008-11-19 16:00:00,0.8391,0.84155,0.83415,0.8359,88953949994.0
2008-11-19 20:00:00,0.8359,0.8393,0.83485,0.8351,31276737633.0
2008-11-20 00:00:00,0.8352,0.8362,0.83335,0.83565,13689115007.0
2008-11-20 04:00:00,0.83575,0.83755,0.83485,0.83595,19279100006.0
2008-11-20 08:00:00,0.8359,0.8437,0.83425,0.8428,42391500003.0
2008-11-20 12:00:00,0.8428,0.84535,0.84045,0.84165,66614575009.0
2008-11-20 16:00:00,0.84165,0.8502,0.8416,0.84835,71782652504.0
2008-11-20 20:00:00,0.84835,0.8497,0.8437,0.84545,41605700011.0
2008-11-21 00:00:00,0.84545,0.84665,0.842,0.844,14653400008.0
2008-11-21 04:00:00,0.8439,0.84505,0.8425,0.8432,19546100011.0
2008-11-21 08:00:00,0.84335,0.84485,0.84045,0.8416,40418700008.0
2008-11-21 12:00:00,0.84165,0.84225,0.837,0.8396,74213900000.0
2008-11-21 16:00:00,0.83955,0.8506,0.83845,0.8491,77844199994.0
2008-11-21 20:00:00,0.8491,0.84915,0.843,0.8433,34015000001.0
2008-11-24 00:00:00,0.8434,0.84915,0.8427,0.8464,17429599993.0
2008-11-24 04:00:00,0.8464,0.84835,0.8454,0.846,27304299982.0
2008-11-24 08:00:00,0.846,0.84775,0.84375,0.8456,64786099978.0
2008-11-24 12:00:00,0.8456,0.8526,0.8431,0.85075,102175170010.0
2008-11-24 16:00:00,0.85075,0.8533,0.8473,0.8498,88148900000.0
2008-11-24 20:00:00,0.8498,0.8539,0.8487,0.8529,32233099998.0
2008-11-25 00:00:00,0.8528,0.8534,0.85005,0.8509,13785400000.0
2008-11-25 04:00:00,0.8509,0.85168,0.84875,0.84955,18278699997.0
2008-11-25 08:00:00,0.8495,0.85225,0.8487,0.85005,63254599976.0
2008-11-25 12:00:00,0.85005,0.8568,0.8495,0.855,84370200001.0
2008-11-25 16:00:00,0.855,0.85515,0.84505,0.8464,88693261474.0
2008-11-25 20:00:00,0.84635,0.84675,0.8399,0.84405,48187500001.0
2008-11-26 00:00:00,0.8441,0.8468,0.84305,0.84455,15239800000.0
2008-11-26 04:00:00,0.8445,0.8463,0.8439,0.84505,26076400000.0
2008-11-26 08:00:00,0.84505,0.84675,0.84165,0.8428,67204400020.0
2008-11-26 12:00:00,0.84285,0.84835,0.8421,0.8443,95560400007.0
2008-11-26 16:00:00,0.84425,0.84735,0.8361,0.8422,102094699987.0
2008-11-26 20:00:00,0.8422,0.84335,0.83925,0.84015,31988200005.0
2008-11-27 00:00:00,0.84015,0.84145,0.83835,0.8398,18168000001.0
2008-11-27 04:00:00,0.8398,0.84092,0.8394,0.8398,18397600001.0
2008-11-27 08:00:00,0.8398,0.84065,0.8348,0.8367,66715600001.0
2008-11-27 12:00:00,0.83675,0.83755,0.8346,0.83645,80646000000.0
2008-11-27 16:00:00,0.8365,0.8396,0.8349,0.83695,73502099994.0
2008-11-27 20:00:00,0.83685,0.83805,0.83624,0.8375,10427000000.0
2008-11-28 00:00:00,0.83745,0.8388,0.83645,0.8387,13670700000.0
2008-11-28 04:00:00,0.83865,0.83895,0.83705,0.8376,21571859999.0
2008-11-28 08:00:00,0.83765,0.84005,0.83505,0.8359,80898400006.0
2008-11-28 12:00:00,0.8359,0.83635,0.82915,0.8305,114798800002.0
2008-11-28 16:00:00,0.8305,0.8315,0.8249,0.8263,112722500001.0
2008-11-28 20:00:00,0.8263,0.8269,0.82346,0.8254,16602400001.0
2008-12-01 00:00:00,0.82702,0.82702,0.8242,0.82635,17729300000.0
2008-12-01 04:00:00,0.8263,0.8274,0.8257,0.82675,20292200000.0
2008-12-01 08:00:00,0.82675,0.83735,0.82625,0.8371,70149900002.0
2008-12-01 12:00:00,0.8371,0.84425,0.8365,0.84245,97519499996.0
2008-12-01 16:00:00,0.8425,0.85275,0.84185,0.8503,92806300000.0
2008-12-01 20:00:00,0.8503,0.8506,0.84635,0.84685,44951000002.0
2008-12-02 00:00:00,0.84675,0.84835,0.84505,0.8461,22598500030.0
2008-12-02 04:00:00,0.8461,0.84805,0.84564,0.8477,19282300020.0
2008-12-02 08:00:00,0.8477,0.85095,0.846,0.8507,63173900014.0
2008-12-02 12:00:00,0.8507,0.855,0.84425,0.84435,105685900035.0
2008-12-02 16:00:00,0.8443,0.8531,0.84375,0.85275,105872300018.0
2008-12-02 20:00:00,0.85275,0.8539,0.8508,0.85195,57612399994.0
2008-12-03 00:00:00,0.8521,0.85375,0.8517,0.8527,22394835990.0
2008-12-03 04:00:00,0.8526,0.854,0.8519,0.8531,23342899993.0
2008-12-03 08:00:00,0.8531,0.86065,0.85095,0.86045,80419650029.0
2008-12-03 12:00:00,0.86045,0.8607,0.854,0.85495,122580395017.0
2008-12-03 16:00:00,0.855,0.85925,0.8544,0.8583,121563199985.0
2008-12-03 20:00:00,0.85825,0.8605,0.8579,0.86,52010000003.0
2008-12-04 00:00:00,0.86,0.8605,0.85885,0.8601,18146800004.0
2008-12-04 04:00:00,0.86015,0.86151,0.85863,0.85895,44633499997.0
2008-12-04 08:00:00,0.85885,0.86775,0.85885,0.8668,114404178092.0
2008-12-04 12:00:00,0.8668,0.8694,0.8615,0.86485,154360619213.0
2008-12-04 16:00:00,0.86485,0.8689,0.864,0.867,188240500278.0
2008-12-04 20:00:00,0.867,0.87245,0.86605,0.87025,71372900015.0
2008-12-05 00:00:00,0.8703,0.8708,0.86835,0.87045,18063449997.0
2008-12-05 04:00:00,0.87045,0.8708,0.8688,0.8693,19741900006.0
2008-12-05 08:00:00,0.8693,0.87205,0.86635,0.8689,74944500007.0
2008-12-05 12:00:00,0.8689,0.87095,0.8628,0.8667,121598500047.0
2008-12-05 16:00:00,0.86675,0.87065,0.8654,0.86675,111919299997.0
2008-12-05 20:00:00,0.8668,0.86805,0.86115,0.86565,41684399989.0
2008-12-08 00:00:00,0.86345,0.86695,0.86249,0.8656,21301999999.0
2008-12-08 04:00:00,0.8656,0.8671,0.8648,0.8661,40396799927.0
2008-12-08 08:00:00,0.8661,0.8669,0.85775,0.86135,81649200003.0
2008-12-08 12:00:00,0.86135,0.8669,0.861,0.86655,115114400216.0
2008-12-08 16:00:00,0.86655,0.8738,0.8657,0.87205,114593700037.0
2008-12-08 20:00:00,0.8721,0.87245,0.8661,0.86895,47361799989.0
2008-12-09 00:00:00,0.86895,0.86915,0.86677,0.86745,24792550061.0
2008-12-09 04:00:00,0.86745,0.86875,0.86635,0.86815,46745750080.0
2008-12-09 08:00:00,0.8681,0.87255,0.867,0.87,107825733175.0
2008-12-09 12:00:00,0.8699,0.87285,0.868,0.8721,139929399918.0
2008-12-09 16:00:00,0.8721,0.87615,0.8706,0.87575,136013499978.0
2008-12-09 20:00:00,0.87575,0.87665,0.8728,0.8763,52232452000.0
2008-12-10 00:00:00,0.87605,0.87685,0.8752,0.876,19707100024.0
2008-12-10 04:00:00,0.876,0.8769,0.87535,0.8762,19194600020.0
2008-12-10 08:00:00,0.87625,0.87785,0.8738,0.8751,61834528002.0
2008-12-10 12:00:00,0.8751,0.87635,0.87245,0.87635,94553759998.0
2008-12-10 16:00:00,0.8764,0.88,0.87465,0.87705,120528800000.0
2008-12-10 20:00:00,0.87705,0.88225,0.87635,0.88045,49812291996.0
2008-12-11 00:00:00,0.88045,0.8805,0.8782,0.8793,23370699995.0
2008-12-11 04:00:00,0.8793,0.87945,0.8761,0.87805,31219644026.0
2008-12-11 08:00:00,0.8781,0.87955,0.87605,0.8789,89845700005.0
2008-12-11 12:00:00,0.8788,0.8898,0.8769,0.8877,103262015999.0
2008-12-11 16:00:00,0.88765,0.89085,0.8854,0.88825,104385100000.0
2008-12-11 20:00:00,0.88835,0.88975,0.8864,0.88785,41148400000.0
2008-12-12 00:00:00,0.88775,0.8889,0.88629,0.88655,20873899996.0
2008-12-12 04:00:00,0.8867,0.88925,0.88535,0.88785,62590900065.0
2008-12-12 08:00:00,0.88785,0.89405,0.8858,0.89405,59762000003.0
2008-12-12 12:00:00,0.89405,0.8944,0.89045,0.89295,71670200000.0
2008-12-12 16:00:00,0.8929,0.8997,0.89145,0.89365,87613100002.0
2008-12-12 20:00:00,0.89365,0.8962,0.8925,0.8943,38842300017.0
2008-12-15 00:00:00,0.8936,0.89745,0.89275,0.89575,20643300010.0
2008-12-15 04:00:00,0.8958,0.8969,0.8947,0.8963,23324599992.0
2008-12-15 08:00:00,0.89635,0.8994,0.89355,0.89855,81904299984.0
2008-12-15 12:00:00,0.8985,0.902,0.89495,0.89535,100367373009.0
2008-12-15 16:00:00,0.89535,0.89655,0.8885,0.893,104043200041.0
2008-12-15 20:00:00,0.893,0.8963,0.89255,0.89405,50365000001.0
2008-12-16 00:00:00,0.894,0.89625,0.8939,0.8954,22428399999.0
2008-12-16 04:00:00,0.8953,0.89655,0.89505,0.8961,26628600015.0
2008-12-16 08:00:00,0.8961,0.8978,0.8949,0.8958,84906900011.0
2008-12-16 12:00:00,0.8958,0.8977,0.89215,0.89465,101839493939.0
2008-12-16 16:00:00,0.8947,0.90285,0.8937,0.9023,109120600048.0
2008-12-16 20:00:00,0.9023,0.9049,0.8989,0.89905,75772869998.0
2008-12-17 00:00:00,0.8992,0.9029,0.8985,0.90165,41866679962.0
2008-12-17 04:00:00,0.90165,0.90275,0.9002,0.9014,40791200007.0
2008-12-17 08:00:00,0.9014,0.91035,0.8984,0.9087,65556849001.0
2008-12-17 12:00:00,0.90875,0.92055,0.90825,0.91615,74461746906.0
2008-12-17 16:00:00,0.9163,0.9326,0.9162,0.92795,91847839265.0
2008-12-17 20:00:00,0.92795,0.9294,0.92505,0.92785,47271800000.0
2008-12-18 00:00:00,0.92775,0.9304,0.9274,0.92915,33533599986.0
2008-12-18 04:00:00,0.92915,0.93075,0.92465,0.929,28931799998.0
2008-12-18 08:00:00,0.92895,0.95045,0.92795,0.94505,60791723299.0
2008-12-18 12:00:00,0.94505,0.9555,0.93925,0.94845,78050899996.0
2008-12-18 16:00:00,0.94855,0.95535,0.93695,0.9544,94856600003.0
2008-12-18 20:00:00,0.95425,0.95475,0.94735,0.94855,56241100006.0
2008-12-19 00:00:00,0.9485,0.95055,0.94235,0.9427,27537100009.0
2008-12-19 04:00:00,0.9428,0.944,0.9401,0.9412,33002800043.0
2008-12-19 08:00:00,0.94125,0.94775,0.9328,0.9366,70858100015.0
2008-12-19 12:00:00,0.9366,0.9381,0.9281,0.9329,85391799999.0
2008-12-19 16:00:00,0.93225,0.93515,0.928,0.9336,80578900002.0
2008-12-19 20:00:00,0.9336,0.93695,0.93075,0.9313,42753500001.0
2008-12-22 00:00:00,0.93164,0.9375,0.92965,0.936,29163399974.0
2008-12-22 04:00:00,0.93595,0.93905,0.93395,0.93815,23840699974.0
2008-12-22 08:00:00,0.9384,0.9484,0.93715,0.9472,65870699985.0
2008-12-22 12:00:00,0.94715,0.95235,0.94255,0.9439,80666800003.0
2008-12-22 16:00:00,0.9439,0.94865,0.939,0.94045,62615499996.0
2008-12-22 20:00:00,0.94045,0.9408,0.9385,0.93995,33967899993.0
2008-12-23 00:00:00,0.93995,0.94315,0.93928,0.9427,12830700031.0
2008-12-23 04:00:00,0.9428,0.94455,0.9421,0.94425,17564800012.0
2008-12-23 08:00:00,0.94425,0.9457,0.9386,0.943,31261599995.0
2008-12-23 12:00:00,0.943,0.9478,0.94235,0.94375,37443999997.0
2008-12-23 16:00:00,0.94385,0.9496,0.942,0.94915,48559600000.0
2008-12-23 20:00:00,0.94915,0.9492,0.9438,0.94535,28307700002.0
2008-12-24 00:00:00,0.94527,0.94635,0.94416,0.94515,16197000051.0
2008-12-24 04:00:00,0.9451,0.94585,0.94202,0.945,15898499805.0
2008-12-24 08:00:00,0.945,0.9507,0.94332,0.9473,22109099965.0
2008-12-24 12:00:00,0.94735,0.95335,0.9464,0.9488,31168199995.0
2008-12-24 16:00:00,0.9488,0.95375,0.9469,0.95115,27989000000.0
2008-12-24 20:00:00,0.95125,0.9522,0.9472,0.9501,10295700000.0
2008-12-25 00:00:00,0.9503,0.95128,0.94739,0.94888,10755000003.0
2008-12-25 04:00:00,0.94867,0.95138,0.94843,0.94928,24181800012.0
2008-12-25 08:00:00,0.94891,0.95184,0.94854,0.9497,48074000020.0
2008-12-25 12:00:00,0.95069,0.95597,0.94852,0.95587,40960500007.0
2008-12-25 16:00:00,0.9559,0.95868,0.95495,0.9583,34733500016.0
2008-12-25 20:00:00,0.95852,0.95893,0.92092,0.92305,15204100010.0
2008-12-26 00:00:00,0.92294,0.95305,0.92132,0.95055,9776000011.0
2008-12-26 04:00:00,0.95074,0.9528,0.94855,0.95185,13900000044.0
2008-12-26 08:00:00,0.95185,0.95467,0.94985,0.95398,19162300213.0
2008-12-26 12:00:00,0.954,0.95735,0.9503,0.9569,16771400000.0
2008-12-26 16:00:00,0.95695,0.95825,0.9544,0.958,20241200000.0
2008-12-26 20:00:00,0.958,0.9618,0.95645,0.96115,15243400000.0
2008-12-29 00:00:00,0.95886,0.96245,0.95845,0.9616,26976799973.0
2008-12-29 04:00:00,0.9616,0.9661,0.96135,0.9646,29311199809.0
2008-12-29 08:00:00,0.9646,0.97235,0.96382,0.9717,50334800029.0
2008-12-29 12:00:00,0.9717,0.9797,0.97135,0.97895,71252863505.0
2008-12-29 16:00:00,0.97895,0.97985,0.9736,0.9739,72093967493.0
2008-12-29 20:00:00,0.9739,0.97495,0.96225,0.96735,60513973495.0
2008-12-30 00:00:00,0.96704,0.97255,0.96512,0.97115,17931787000.0
2008-12-30 04:00:00,0.9712,0.973,0.97085,0.9712,11102699995.0
2008-12-30 08:00:00,0.97135,0.9786,0.9672,0.9769,38311793495.0
2008-12-30 12:00:00,0.97695,0.97885,0.97325,0.97875,32200693500.0
2008-12-30 16:00:00,0.9787,0.9803,0.97395,0.97925,42068900001.0
2008-12-30 20:00:00,0.97925,0.9798,0.97428,0.9755,31281000000.0
2008-12-31 00:00:00,0.97526,0.9785,0.97433,0.9771,9486999999.0
2008-12-31 04:00:00,0.9771,0.9771,0.9739,0.97405,14449300000.0
2008-12-31 08:00:00,0.9743,0.9775,0.9721,0.97235,24239599988.0
2008-12-31 12:00:00,0.9724,0.9724,0.9475,0.9522,56791146506.0
2008-12-31 16:00:00,0.9523,0.96795,0.94945,0.95675,55813900006.0
2008-12-31 20:00:00,0.95675,0.9612,0.9525,0.95455,22726899998.0
2009-01-01 00:00:00,0.95473,0.95801,0.95335,0.95485,15051293500.0
2009-01-01 04:00:00,0.95495,0.95625,0.9535,0.95602,23138499999.0
2009-01-01 08:00:00,0.95605,0.95841,0.95497,0.95813,40545493494.0
2009-01-01 12:00:00,0.95845,0.96284,0.95683,0.96277,39592793500.0
2009-01-01 16:00:00,0.96281,0.96367,0.95571,0.95846,38182599999.0
2009-01-01 20:00:00,0.95576,0.95886,0.95402,0.95615,12354400000.0
2009-01-02 00:00:00,0.95568,0.95644,0.94575,0.9501,19623600026.0
2009-01-02 04:00:00,0.9501,0.95315,0.94345,0.9446,21689599976.0
2009-01-02 08:00:00,0.9446,0.96,0.9441,0.9573,30361600027.0
2009-01-02 12:00:00,0.95745,0.96475,0.9569,0.9617,35850400010.0
2009-01-02 16:00:00,0.9617,0.96305,0.95735,0.96005,47053200004.0
2009-01-02 20:00:00,0.96,0.96135,0.95465,0.9565,39377699995.0
2009-01-05 00:00:00,0.95555,0.96315,0.9545,0.96085,19618700009.0
2009-01-05 04:00:00,0.9608,0.9608,0.9565,0.95925,20597799976.0
2009-01-05 08:00:00,0.95925,0.9603,0.94005,0.944,42697200001.0
2009-01-05 12:00:00,0.94395,0.9455,0.9336,0.93565,49478600000.0
2009-01-05 16:00:00,0.93555,0.9391,0.92495,0.92815,54616000000.0
2009-01-05 20:00:00,0.9282,0.92875,0.92285,0.92725,44248599998.0
2009-01-06 00:00:00,0.9272,0.92885,0.92555,0.92645,25094000180.0
2009-01-06 04:00:00,0.92645,0.92885,0.9251,0.92545,30506000001.0
2009-01-06 08:00:00,0.92545,0.9299,0.91245,0.91525,49745900011.0
2009-01-06 12:00:00,0.9152,0.9208,0.91005,0.91885,52798799998.0
2009-01-06 16:00:00,0.9188,0.922,0.9028,0.90335,63718299997.0
2009-01-06 20:00:00,0.90335,0.9073,0.9022,0.90715,49745500000.0
2009-01-07 00:00:00,0.90672,0.9079,0.90245,0.9056,29065000035.0
2009-01-07 04:00:00,0.9056,0.908,0.9047,0.906,31034700002.0
2009-01-07 08:00:00,0.90595,0.9168,0.90265,0.9161,53103600000.0
2009-01-07 12:00:00,0.9161,0.9174,0.90175,0.91005,52591399999.0
2009-01-07 16:00:00,0.91005,0.9101,0.896,0.8993,57703000001.0
2009-01-07 20:00:00,0.8993,0.9035,0.89885,0.9034,46138400002.0
2009-01-08 00:00:00,0.90327,0.90425,0.90095,0.9015,30227800001.0
2009-01-08 04:00:00,0.9015,0.9058,0.9015,0.90515,25010600001.0
2009-01-08 08:00:00,0.9052,0.90625,0.8983,0.9016,39499299998.0
2009-01-08 12:00:00,0.90165,0.9034,0.88925,0.8944,40418900002.0
2009-01-08 16:00:00,0.89435,0.9061,0.8943,0.9011,46370200000.0
2009-01-08 20:00:00,0.9011,0.9036,0.89915,0.9003,38512900000.0
2009-01-09 00:00:00,0.89984,0.90075,0.89837,0.89854,18917300000.0
2009-01-09 04:00:00,0.8991,0.90005,0.89815,0.89905,28464800001.0
2009-01-09 08:00:00,0.8991,0.90455,0.8959,0.90195,37694700000.0
2009-01-09 12:00:00,0.90205,0.90325,0.89215,0.89345,38644700000.0
2009-01-09 16:00:00,0.89345,0.89365,0.8837,0.8885,47348500001.0
2009-01-09 20:00:00,0.88855,0.88885,0.8843,0.88785,30247600000.0
2009-01-12 00:00:00,0.88975,0.89305,0.88725,0.89005,22174200000.0
2009-01-12 04:00:00,0.89005,0.89095,0.88595,0.8878,28609200000.0
2009-01-12 08:00:00,0.8878,0.8952,0.8863,0.89455,56490399998.0
2009-01-12 12:00:00,0.89455,0.89955,0.8938,0.89865,54530000000.0
2009-01-12 16:00:00,0.8987,0.9026,0.89505,0.90155,63238199999.0
2009-01-12 20:00:00,0.9016,0.9029,0.9009,0.9015,38806000000.0
2009-01-13 00:00:00,0.90135,0.903,0.9009,0.9018,20379100001.0
2009-01-13 04:00:00,0.9018,0.9026,0.8989,0.8998,21404899998.0
2009-01-13 08:00:00,0.89965,0.90835,0.8984,0.90575,56522159997.0
2009-01-13 12:00:00,0.9057,0.91235,0.9042,0.9074,66756859999.0
2009-01-13 16:00:00,0.90745,0.90895,0.90415,0.908,60058299998.0
2009-01-13 20:00:00,0.908,0.91135,0.907,0.90885,48068800004.0
2009-01-14 00:00:00,0.9089,0.91025,0.9074,0.9091,21589900001.0
2009-01-14 04:00:00,0.90915,0.91185,0.90835,0.91,32067099991.0
2009-01-14 08:00:00,0.91,0.91235,0.9012,0.91005,54988739001.0
2009-01-14 12:00:00,0.91005,0.9127,0.90155,0.9017,71849319997.0
2009-01-14 16:00:00,0.9017,0.9051,0.8977,0.9037,71990140004.0
2009-01-14 20:00:00,0.9037,0.9039,0.90145,0.90275,49220999999.0
2009-01-15 00:00:00,0.90275,0.9049,0.90155,0.9034,33813600009.0
2009-01-15 04:00:00,0.90335,0.90345,0.90095,0.9019,31929000018.0
2009-01-15 08:00:00,0.90195,0.9059,0.8977,0.90095,85159200266.0
2009-01-15 12:00:00,0.90095,0.90335,0.8952,0.89845,120175300132.0
2009-01-15 16:00:00,0.8985,0.9027,0.895,0.89535,106771700016.0
2009-01-15 20:00:00,0.89535,0.89855,0.89495,0.89565,81553800029.0
2009-01-16 00:00:00,0.8952,0.8974,0.8933,0.8937,36896400012.0
2009-01-16 04:00:00,0.8937,0.8962,0.89115,0.89115,60139000017.0
2009-01-16 08:00:00,0.8912,0.8934,0.88435,0.88675,107132699817.0
2009-01-16 12:00:00,0.88675,0.8913,0.8864,0.8896,88406599926.0
2009-01-16 16:00:00,0.8896,0.9044,0.8892,0.90275,91496700025.0
2009-01-16 20:00:00,0.90275,0.90325,0.8997,0.9001,51036100030.0
2009-01-19 00:00:00,0.89905,0.9003,0.8962,0.8996,29824118995.0
2009-01-19 04:00:00,0.8996,0.8996,0.89665,0.89805,41105399974.0
2009-01-19 08:00:00,0.89805,0.90835,0.8962,0.9041,83666800003.0
2009-01-19 12:00:00,0.90415,0.90775,0.9002,0.90755,71025699984.0
2009-01-19 16:00:00,0.9076,0.9091,0.9031,0.90665,64649599989.0
2009-01-19 20:00:00,0.90665,0.9079,0.9047,0.9058,36839400002.0
2009-01-20 00:00:00,0.90595,0.91235,0.9057,0.9122,51520431994.0
2009-01-20 04:00:00,0.91225,0.91835,0.9077,0.9112,59821000020.0
2009-01-20 08:00:00,0.91115,0.9309,0.91055,0.92645,87206000007.0
2009-01-20 12:00:00,0.92635,0.9324,0.9238,0.9263,94481200036.0
2009-01-20 16:00:00,0.92625,0.92795,0.9213,0.92395,105775200094.0
2009-01-20 20:00:00,0.92395,0.92755,0.9226,0.9264,60624400002.0
2009-01-21 00:00:00,0.92635,0.9318,0.9261,0.9281,27303000000.0
2009-01-21 04:00:00,0.9281,0.93035,0.92645,0.92915,51821600000.0
2009-01-21 08:00:00,0.92925,0.94095,0.9273,0.9353,89401500061.0
2009-01-21 12:00:00,0.9352,0.9418,0.93505,0.9365,150265700230.0
2009-01-21 16:00:00,0.9365,0.9429,0.9331,0.9364,174588500274.0
2009-01-21 20:00:00,0.9363,0.93955,0.92815,0.93265,52118800012.0
2009-01-22 00:00:00,0.93285,0.93705,0.93135,0.93355,37492100009.0
2009-01-22 04:00:00,0.9336,0.93505,0.9324,0.9341,46863600036.0
2009-01-22 08:00:00,0.9341,0.94055,0.934,0.93935,107524500056.0
2009-01-22 12:00:00,0.93945,0.94665,0.93765,0.9384,150775500044.0
2009-01-22 16:00:00,0.9384,0.94485,0.934,0.93485,117103100024.0
2009-01-22 20:00:00,0.93495,0.93835,0.9349,0.93665,87039600027.0
2009-01-23 00:00:00,0.93666,0.93965,0.9363,0.9396,22538900003.0
2009-01-23 04:00:00,0.9396,0.9417,0.93745,0.93985,57370800029.0
2009-01-23 08:00:00,0.9399,0.9445,0.935,0.94255,85815024036.0
2009-01-23 12:00:00,0.94255,0.9472,0.9379,0.9395,98175900071.0
2009-01-23 16:00:00,0.9395,0.9436,0.93355,0.9426,96608400045.0
2009-01-23 20:00:00,0.9426,0.946,0.9388,0.94025,47652100006.0
2009-01-26 00:00:00,0.94377,0.9503,0.94265,0.94655,41945400005.0
2009-01-26 04:00:00,0.94655,0.9517,0.9443,0.94935,57070899998.0
2009-01-26 08:00:00,0.94935,0.9518,0.9396,0.94265,110639200009.0
2009-01-26 12:00:00,0.94265,0.9429,0.9337,0.9412,123609579166.0
2009-01-26 16:00:00,0.9413,0.9474,0.9404,0.9437,126383844125.0
2009-01-26 20:00:00,0.9437,0.94545,0.9414,0.94225,55017993000.0
2009-01-27 00:00:00,0.94225,0.9451,0.94095,0.9427,34073178999.0
2009-01-27 04:00:00,0.9427,0.9437,0.9389,0.94035,51146300001.0
2009-01-27 08:00:00,0.94035,0.94095,0.9324,0.9363,109250600041.0
2009-01-27 12:00:00,0.9363,0.93955,0.9325,0.93955,117394900005.0
2009-01-27 16:00:00,0.93955,0.9405,0.9278,0.92975,146324199930.0
2009-01-27 20:00:00,0.92975,0.9323,0.92925,0.93115,66726200008.0
2009-01-28 00:00:00,0.93105,0.9326,0.9293,0.93215,37401599998.0
2009-01-28 04:00:00,0.93215,0.9324,0.92665,0.92775,62114300006.0
2009-01-28 08:00:00,0.92785,0.9349,0.92755,0.9293,97028600059.0
2009-01-28 12:00:00,0.9292,0.9308,0.92595,0.92695,97217300068.0
2009-01-28 16:00:00,0.92695,0.93135,0.9232,0.9258,106290199949.0
2009-01-28 20:00:00,0.9258,0.9261,0.92045,0.9238,56222800001.0
2009-01-29 00:00:00,0.92365,0.92495,0.9223,0.9243,33546199999.0
2009-01-29 04:00:00,0.9243,0.9287,0.92395,0.92845,45096999996.0
2009-01-29 08:00:00,0.92845,0.92915,0.92255,0.92445,94920600029.0
2009-01-29 12:00:00,0.9245,0.92495,0.91445,0.9166,118498399973.0
2009-01-29 16:00:00,0.9165,0.92065,0.90705,0.90795,124106599922.0
2009-01-29 20:00:00,0.9079,0.90885,0.9046,0.90545,52805836210.0
2009-01-30 00:00:00,0.90545,0.90795,0.9047,0.9073,44391100001.0
2009-01-30 04:00:00,0.90735,0.9083,0.906,0.9061,58064100001.0
2009-01-30 08:00:00,0.90615,0.9071,0.8975,0.8999,99314599991.0
2009-01-30 12:00:00,0.8999,0.902,0.89435,0.90095,125541049953.0
2009-01-30 16:00:00,0.90095,0.9026,0.885,0.8868,118579799879.0
2009-01-30 20:00:00,0.88675,0.88725,0.8802,0.88095,45360800002.0
2009-02-02 00:00:00,0.88205,0.88893,0.88115,0.8845,36600299999.0
2009-02-02 04:00:00,0.88445,0.88615,0.88265,0.88295,31357199997.0
2009-02-02 08:00:00,0.883,0.89805,0.883,0.8969,84856699920.0
2009-02-02 12:00:00,0.8969,0.908,0.89295,0.905,118631599900.0
2009-02-02 16:00:00,0.905,0.90505,0.8993,0.9023,82894499970.0
2009-02-02 20:00:00,0.90235,0.90325,0.8987,0.89995,42598600001.0
2009-02-03 00:00:00,0.89995,0.9042,0.89885,0.90225,30354800001.0
2009-02-03 04:00:00,0.90225,0.90605,0.90215,0.90505,52543500001.0
2009-02-03 08:00:00,0.9051,0.906,0.90025,0.9024,87222199919.0
2009-02-03 12:00:00,0.9024,0.9083,0.9017,0.9079,108117799930.0
2009-02-03 16:00:00,0.90795,0.90795,0.90145,0.9026,126093099933.0
2009-02-03 20:00:00,0.9026,0.90355,0.90025,0.90165,45035600002.0
2009-02-04 00:00:00,0.9016,0.903,0.9003,0.9026,30785799997.0
2009-02-04 04:00:00,0.9026,0.9045,0.90205,0.9035,40889800004.0
2009-02-04 08:00:00,0.9034,0.9074,0.89675,0.8988,97239299948.0
2009-02-04 12:00:00,0.8988,0.9012,0.8878,0.8897,112719799911.0
2009-02-04 16:00:00,0.88965,0.8901,0.8843,0.88655,124731269414.0
2009-02-04 20:00:00,0.88655,0.8896,0.8865,0.8879,42824789601.0
2009-02-05 00:00:00,0.88785,0.88985,0.88695,0.88865,26613546396.0
2009-02-05 04:00:00,0.88865,0.8898,0.88795,0.88875,28727392800.0
2009-02-05 08:00:00,0.88875,0.89295,0.8866,0.8885,90121492732.0
2009-02-05 12:00:00,0.8885,0.88945,0.87575,0.87735,105870200051.0
2009-02-05 16:00:00,0.8773,0.87875,0.87315,0.87875,103039459607.0
2009-02-05 20:00:00,0.8788,0.87965,0.874,0.87525,40549300004.0
2009-02-06 00:00:00,0.87525,0.87545,0.8736,0.8745,29782900002.0
2009-02-06 04:00:00,0.8745,0.8754,0.87308,0.8745,31191500000.0
2009-02-06 08:00:00,0.8745,0.8747,0.86625,0.8738,99183530921.0
2009-02-06 12:00:00,0.8738,0.87485,0.87055,0.8735,113708200148.0
2009-02-06 16:00:00,0.8735,0.8793,0.8707,0.87235,100337700089.0
2009-02-06 20:00:00,0.87235,0.87705,0.8721,0.8748,50976399997.0
2009-02-09 00:00:00,0.87629,0.87667,0.87205,0.8756,38754799995.0
2009-02-09 04:00:00,0.8756,0.87765,0.8738,0.87725,37806700004.0
2009-02-09 08:00:00,0.87725,0.87735,0.87,0.8714,115910199918.0
2009-02-09 12:00:00,0.8714,0.8742,0.8679,0.87135,144909199891.0
2009-02-09 16:00:00,0.87125,0.8778,0.87095,0.87345,153052300161.0
2009-02-09 20:00:00,0.87345,0.8739,0.8717,0.87255,57198120017.0
2009-02-10 00:00:00,0.8725,0.8732,0.86625,0.86845,45113999993.0
2009-02-10 04:00:00,0.8685,0.8686,0.8636,0.86625,80931900007.0
2009-02-10 08:00:00,0.8662,0.8747,0.8647,0.8725,138836499812.0
2009-02-10 12:00:00,0.8725,0.87915,0.8723,0.87875,159237299794.0
2009-02-10 16:00:00,0.87875,0.889,0.8769,0.8864,147473999987.0
2009-02-10 20:00:00,0.8864,0.88985,0.88625,0.8877,81050700038.0
2009-02-11 00:00:00,0.8877,0.89025,0.8858,0.8878,40736817395.0
2009-02-11 04:00:00,0.8878,0.89535,0.88715,0.89485,44841599984.0
2009-02-11 08:00:00,0.89485,0.90115,0.893,0.8933,133534539988.0
2009-02-11 12:00:00,0.8933,0.903,0.89005,0.8989,145441599983.0
2009-02-11 16:00:00,0.8989,0.9008,0.89415,0.8964,138462399926.0
2009-02-11 20:00:00,0.8964,0.89775,0.89585,0.8962,52113100012.0
2009-02-12 00:00:00,0.89625,0.8977,0.89559,0.89665,31084199998.0
2009-02-12 04:00:00,0.8966,0.8988,0.89645,0.89805,43621699975.0
2009-02-12 08:00:00,0.89805,0.90695,0.89745,0.9068,134618100046.0
2009-02-12 12:00:00,0.90685,0.9072,0.901,0.90175,147164299951.0
2009-02-12 16:00:00,0.9018,0.90235,0.89445,0.90105,129756369768.0
2009-02-12 20:00:00,0.90105,0.90335,0.89965,0.90145,77425400008.0
2009-02-13 00:00:00,0.90135,0.90275,0.8994,0.8997,45034783997.0
2009-02-13 04:00:00,0.89975,0.90045,0.89685,0.8985,56763400034.0
2009-02-13 08:00:00,0.8985,0.89945,0.8858,0.8863,113074599971.0
2009-02-13 12:00:00,0.8863,0.89285,0.88315,0.8922,120912199800.0
2009-02-13 16:00:00,0.89225,0.8958,0.88915,0.89535,89127097967.0
2009-02-13 20:00:00,0.89535,0.8974,0.8937,0.8959,52295076002.0
2009-02-16 00:00:00,0.89921,0.90025,0.89625,0.8966,40672189995.0
2009-02-16 04:00:00,0.89655,0.898,0.8955,0.8961,40726200012.0
2009-02-16 08:00:00,0.8962,0.901,0.8935,0.8963,109267569948.0
2009-02-16 12:00:00,0.8963,0.89725,0.89245,0.89375,92580345982.0
2009-02-16 16:00:00,0.8938,0.8988,0.89365,0.8961,81221573887.0
2009-02-16 20:00:00,0.89615,0.89685,0.8945,0.8952,16749679993.0
2009-02-17 00:00:00,0.8952,0.8958,0.89135,0.89155,41738652016.0
2009-02-17 04:00:00,0.89155,0.89185,0.88884,0.89,49922200013.0
2009-02-17 08:00:00,0.89,0.89455,0.886,0.8865,117476994005.0
2009-02-17 12:00:00,0.8865,0.88875,0.8832,0.88425,134727527885.0
2009-02-17 16:00:00,0.88425,0.88645,0.8811,0.88465,148176511739.0
2009-02-17 20:00:00,0.8847,0.885,0.88305,0.8836,85205300024.0
2009-02-18 00:00:00,0.8836,0.88405,0.88285,0.88325,26345052007.0
2009-02-18 04:00:00,0.8832,0.88485,0.883,0.88385,41252527974.0
2009-02-18 08:00:00,0.88385,0.89205,0.8826,0.88825,99523441966.0
2009-02-18 12:00:00,0.8883,0.8892,0.88435,0.8851,61929583944.0
2009-02-18 16:00:00,0.8851,0.88595,0.88,0.8837,65586790022.0
2009-02-18 20:00:00,0.8837,0.884,0.88115,0.8816,33181700000.0
2009-02-19 00:00:00,0.8815,0.8822,0.88105,0.882,9224352000.0
2009-02-19 04:00:00,0.882,0.88315,0.881,0.88215,9278637999.0
2009-02-19 08:00:00,0.8822,0.88285,0.87715,0.8821,96674076041.0
2009-02-19 12:00:00,0.88215,0.8845,0.87915,0.8808,158131599755.0
2009-02-19 16:00:00,0.8808,0.88875,0.8808,0.88495,170744899660.0
2009-02-19 20:00:00,0.88495,0.8878,0.8849,0.8864,94661000011.0
2009-02-20 00:00:00,0.8864,0.8881,0.8861,0.887,38480400006.0
2009-02-20 04:00:00,0.887,0.8875,0.88445,0.8849,52991599986.0
2009-02-20 08:00:00,0.885,0.88955,0.88275,0.88335,121757999898.0
2009-02-20 12:00:00,0.88335,0.88465,0.8798,0.88105,160690799883.0
2009-02-20 16:00:00,0.88105,0.88795,0.8803,0.8859,158667099747.0
2009-02-20 20:00:00,0.8859,0.8921,0.8858,0.8885,78910800022.0
2009-02-23 00:00:00,0.8889,0.8916,0.8886,0.88985,46851099997.0
2009-02-23 04:00:00,0.8897,0.89125,0.88705,0.8881,52304399984.0
2009-02-23 08:00:00,0.8881,0.8906,0.88345,0.88415,154792599915.0
2009-02-23 12:00:00,0.88415,0.88415,0.8751,0.8764,194773399752.0
2009-02-23 16:00:00,0.8764,0.8789,0.8737,0.8776,180941799810.0
2009-02-23 20:00:00,0.8776,0.87895,0.87575,0.8758,93691299974.0
2009-02-24 00:00:00,0.87575,0.8774,0.873,0.87375,19975820000.0
2009-02-24 04:00:00,0.8737,0.8749,0.8727,0.8746,14977480001.0
2009-02-24 08:00:00,0.8746,0.8829,0.87375,0.8821,63560195023.0
2009-02-24 12:00:00,0.8821,0.8824,0.8781,0.87975,142401205172.0
2009-02-24 16:00:00,0.8798,0.8882,0.8782,0.8872,150848371559.0
2009-02-24 20:00:00,0.8872,0.88835,0.8857,0.8869,85705900014.0
2009-02-25 00:00:00,0.8869,0.88715,0.88365,0.8853,30439000002.0
2009-02-25 04:00:00,0.8853,0.8855,0.8821,0.88275,49263499993.0
2009-02-25 08:00:00,0.88275,0.8854,0.8814,0.8838,99233680055.0
2009-02-25 12:00:00,0.8838,0.8912,0.8833,0.89095,139366240093.0
2009-02-25 16:00:00,0.89095,0.89685,0.8896,0.89635,132927516082.0
2009-02-25 20:00:00,0.8963,0.89795,0.89415,0.89555,75945488005.0
2009-02-26 00:00:00,0.89555,0.8956,0.89196,0.8927,24601399990.0
2009-02-26 04:00:00,0.89275,0.89455,0.8923,0.8933,17261900001.0
2009-02-26 08:00:00,0.8932,0.8976,0.89275,0.89465,52173551968.0
2009-02-26 12:00:00,0.8946,0.89685,0.8896,0.89055,52597545992.0
2009-02-26 16:00:00,0.89055,0.89125,0.8863,0.89095,72718988013.0
2009-02-26 20:00:00,0.891,0.8922,0.8892,0.89015,58900952008.0
2009-02-27 00:00:00,0.8901,0.89125,0.8887,0.8904,9081200001.0
2009-02-27 04:00:00,0.8904,0.89225,0.8895,0.89175,13325000002.0
2009-02-27 08:00:00,0.8918,0.8946,0.89005,0.8926,31192200004.0
2009-02-27 12:00:00,0.8926,0.8943,0.89045,0.8923,34953099998.0
2009-02-27 16:00:00,0.8923,0.8929,0.88545,0.88635,55430100003.0
2009-02-27 20:00:00,0.88635,0.8867,0.8849,0.88495,29263900006.0
2009-03-02 00:00:00,0.88325,0.88605,0.8831,0.88435,39206300004.0
2009-03-02 04:00:00,0.8844,0.88515,0.88265,0.88385,43378899987.0
2009-03-02 08:00:00,0.88385,0.8879,0.881,0.88705,105986500139.0
2009-03-02 12:00:00,0.88705,0.8956,0.88645,0.894,49862700002.0
2009-03-02 16:00:00,0.894,0.9011,0.8939,0.8969,56305480001.0
2009-03-02 20:00:00,0.89695,0.8973,0.89465,0.8948,31199590000.0
2009-03-03 00:00:00,0.8948,0.8976,0.89385,0.8961,11585871895.0
2009-03-03 04:00:00,0.89595,0.8967,0.89475,0.89575,19164200008.0
2009-03-03 08:00:00,0.89565,0.89865,0.89465,0.8969,47199200007.0
2009-03-03 12:00:00,0.8969,0.89965,0.89345,0.89605,69097100027.0
2009-03-03 16:00:00,0.8961,0.89855,0.89315,0.89445,67141099963.0
2009-03-03 20:00:00,0.89445,0.89525,0.89325,0.8938,35183600001.0
2009-03-04 00:00:00,0.8938,0.8942,0.88995,0.8904,18580599998.0
2009-03-04 04:00:00,0.89045,0.89165,0.8903,0.8913,11274900000.0
2009-03-04 08:00:00,0.8914,0.8933,0.88845,0.89005,58243590072.0
2009-03-04 12:00:00,0.89005,0.8909,0.8868,0.88915,51685950010.0
2009-03-04 16:00:00,0.8892,0.89275,0.8888,0.89255,52731950009.0
2009-03-04 20:00:00,0.89255,0.89475,0.8911,0.89185,30327680001.0
2009-03-05 00:00:00,0.89185,0.89235,0.8904,0.89125,11232720000.0
2009-03-05 04:00:00,0.89125,0.8917,0.89015,0.8905,10709620000.0
2009-03-05 08:00:00,0.89055,0.89115,0.886,0.88775,103285700146.0
2009-03-05 12:00:00,0.88775,0.894,0.88525,0.88595,150656500120.0
2009-03-05 16:00:00,0.88595,0.8904,0.8852,0.8891,103973800032.0
2009-03-05 20:00:00,0.8892,0.88975,0.88705,0.888,49331600000.0
2009-03-06 00:00:00,0.888,0.88885,0.88575,0.88595,32792100001.0
2009-03-06 04:00:00,0.8859,0.88795,0.8859,0.88755,44477000049.0
2009-03-06 08:00:00,0.8875,0.8932,0.88685,0.89225,138724500055.0
2009-03-06 12:00:00,0.8922,0.8939,0.8896,0.89255,133011500194.0
2009-03-06 16:00:00,0.8926,0.89985,0.88885,0.8982,155533000121.0
2009-03-06 20:00:00,0.8982,0.89865,0.897,0.89735,58010300006.0
2009-03-08 20:00:00,0.8978,0.89832,0.89575,0.8962,3073800000.0
2009-03-09 00:00:00,0.8963,0.89925,0.8962,0.8971,32456900000.0
2009-03-09 04:00:00,0.8971,0.89815,0.89615,0.89665,31064700007.0
2009-03-09 08:00:00,0.89665,0.90465,0.8951,0.9041,128340100101.0
2009-03-09 12:00:00,0.9042,0.91405,0.9036,0.91255,181850600299.0
2009-03-09 16:00:00,0.91255,0.9188,0.912,0.91465,138064900023.0
2009-03-09 20:00:00,0.9147,0.9161,0.91335,0.9147,31073899995.0
2009-03-10 00:00:00,0.91465,0.9155,0.9135,0.9148,16338499988.0
2009-03-10 04:00:00,0.91485,0.91865,0.9144,0.9174,18613100001.0
2009-03-10 08:00:00,0.9174,0.9218,0.9158,0.91635,114653850084.0
2009-03-10 12:00:00,0.91635,0.9247,0.91505,0.923,155520599920.0
2009-03-10 16:00:00,0.923,0.9237,0.9194,0.92145,126619800122.0
2009-03-10 20:00:00,0.9213,0.92295,0.91995,0.92225,31626100002.0
2009-03-11 00:00:00,0.92225,0.92355,0.9215,0.9225,11299800001.0
2009-03-11 04:00:00,0.9224,0.92475,0.92174,0.9238,18264599999.0
2009-03-11 08:00:00,0.9238,0.9247,0.9191,0.9227,107648500028.0
2009-03-11 12:00:00,0.9227,0.92745,0.9212,0.9262,177999700114.0
2009-03-11 16:00:00,0.92625,0.93015,0.923,0.9257,176394770168.0
2009-03-11 20:00:00,0.9257,0.92715,0.9241,0.92565,42575200007.0
2009-03-12 00:00:00,0.9256,0.92615,0.92385,0.9256,15395800005.0
2009-03-12 04:00:00,0.92565,0.92695,0.9233,0.9247,19675900002.0
2009-03-12 08:00:00,0.9246,0.92975,0.921,0.9265,119291000122.0
2009-03-12 12:00:00,0.9265,0.9319,0.9265,0.93105,139608899949.0
2009-03-12 16:00:00,0.93115,0.93135,0.9237,0.9238,112323368227.0
2009-03-12 20:00:00,0.9238,0.9273,0.9231,0.9259,44034100001.0
2009-03-13 00:00:00,0.926,0.92785,0.92515,0.9272,11244320001.0
2009-03-13 04:00:00,0.9272,0.92925,0.92666,0.92805,13245640000.0
2009-03-13 08:00:00,0.9278,0.92965,0.9187,0.92,85255320057.0
2009-03-13 12:00:00,0.92,0.9241,0.9166,0.92195,111672020078.0
2009-03-13 16:00:00,0.9219,0.92425,0.9199,0.9228,110749680091.0
2009-03-13 20:00:00,0.92275,0.9245,0.9216,0.9233,20878859994.0
2009-03-15 20:00:00,0.92255,0.9244,0.9223,0.923,790200000.0
2009-03-16 00:00:00,0.92295,0.9243,0.92085,0.9215,37530600008.0
2009-03-16 04:00:00,0.9215,0.92165,0.91845,0.9195,31827100006.0
2009-03-16 08:00:00,0.91945,0.921,0.9145,0.9162,119737199973.0
2009-03-16 12:00:00,0.91615,0.9229,0.9153,0.92255,184240599987.0
2009-03-16 16:00:00,0.92245,0.9251,0.9204,0.9228,150060900167.0
2009-03-16 20:00:00,0.9228,0.92285,0.92095,0.92185,44581820012.0
2009-03-17 00:00:00,0.9219,0.9225,0.92105,0.92165,13660400001.0
2009-03-17 04:00:00,0.9217,0.92225,0.9204,0.92125,14551857999.0
2009-03-17 08:00:00,0.92125,0.9266,0.9208,0.92425,84721660033.0
2009-03-17 12:00:00,0.92425,0.9273,0.9221,0.9253,141357840111.0
2009-03-17 16:00:00,0.9253,0.9278,0.9244,0.9254,107527160043.0
2009-03-17 20:00:00,0.9254,0.9274,0.92525,0.92665,20812560002.0
2009-03-18 00:00:00,0.9268,0.92775,0.92575,0.92685,14546980000.0
2009-03-18 04:00:00,0.92685,0.9295,0.9266,0.92795,14277900000.0
2009-03-18 08:00:00,0.92795,0.93945,0.9268,0.9369,92453719947.0
2009-03-18 12:00:00,0.93695,0.9416,0.9366,0.93915,108807899988.0
2009-03-18 16:00:00,0.9392,0.93985,0.93625,0.93895,109729599963.0
2009-03-18 20:00:00,0.93895,0.9494,0.93825,0.9446,61257900011.0
2009-03-19 00:00:00,0.94455,0.94575,0.94295,0.94445,16267800000.0
2009-03-19 04:00:00,0.9444,0.9477,0.94435,0.9472,19657500001.0
2009-03-19 08:00:00,0.94715,0.9478,0.94235,0.9438,91400899989.0
2009-03-19 12:00:00,0.9438,0.94485,0.9388,0.9411,134923383894.0
2009-03-19 16:00:00,0.94115,0.94295,0.9386,0.9388,90504444001.0
2009-03-19 20:00:00,0.9388,0.94265,0.93855,0.94155,21087259998.0
2009-03-20 00:00:00,0.94165,0.9431,0.9411,0.94155,12680599996.0
2009-03-20 04:00:00,0.9416,0.9449,0.94155,0.9446,12523200000.0
2009-03-20 08:00:00,0.9446,0.94515,0.93925,0.94015,72632776007.0
2009-03-20 12:00:00,0.94015,0.9425,0.9371,0.9414,146317800185.0
2009-03-20 16:00:00,0.9414,0.94175,0.93595,0.93835,124529700074.0
2009-03-20 20:00:00,0.93835,0.9404,0.9378,0.93865,27508600011.0
2009-03-22 20:00:00,0.9417,0.9421,0.9394,0.9417,1778000000.0
2009-03-23 00:00:00,0.9416,0.943,0.93945,0.9414,21464600001.0
2009-03-23 04:00:00,0.9414,0.9422,0.9403,0.94035,13757400001.0
2009-03-23 08:00:00,0.94035,0.94195,0.93525,0.93785,104806046075.0
2009-03-23 12:00:00,0.93785,0.93795,0.9285,0.9309,128852394231.0
2009-03-23 16:00:00,0.9309,0.9384,0.9303,0.93765,116885600069.0
2009-03-23 20:00:00,0.93765,0.9377,0.93485,0.9357,27792299993.0
2009-03-24 00:00:00,0.9357,0.93615,0.9303,0.9311,21611300016.0
2009-03-24 04:00:00,0.9311,0.9316,0.92805,0.9289,18029299999.0
2009-03-24 08:00:00,0.9289,0.93055,0.9212,0.92165,98934100018.0
2009-03-24 12:00:00,0.9216,0.92455,0.91715,0.92295,130218062568.0
2009-03-24 16:00:00,0.923,0.9245,0.91595,0.91685,101461250421.0
2009-03-24 20:00:00,0.9168,0.919,0.91575,0.9161,31167000000.0
2009-03-25 00:00:00,0.9163,0.9186,0.916,0.91775,13701204000.0
2009-03-25 04:00:00,0.91785,0.9185,0.9174,0.9183,10386100000.0
2009-03-25 08:00:00,0.9183,0.9228,0.91745,0.9226,58391096015.0
2009-03-25 12:00:00,0.92255,0.92775,0.9221,0.9258,92832256208.0
2009-03-25 16:00:00,0.9258,0.9347,0.92435,0.93415,67045776009.0
2009-03-25 20:00:00,0.93415,0.93745,0.93287,0.9332,21032703999.0
2009-03-26 00:00:00,0.9333,0.93435,0.93055,0.9312,21625800003.0
2009-03-26 04:00:00,0.93115,0.9316,0.9286,0.9305,21759912003.0
2009-03-26 08:00:00,0.9305,0.9333,0.9276,0.93095,83222600024.0
2009-03-26 12:00:00,0.9308,0.9347,0.9308,0.9328,148214600002.0
2009-03-26 16:00:00,0.9328,0.93805,0.9322,0.9372,155724399862.0
2009-03-26 20:00:00,0.9372,0.93805,0.93415,0.93525,21625200006.0
2009-03-27 00:00:00,0.93525,0.9371,0.93485,0.9364,10906546000.0
2009-03-27 04:00:00,0.9364,0.9375,0.9363,0.9371,11033000001.0
2009-03-27 08:00:00,0.93715,0.94175,0.93715,0.939,90820400196.0
2009-03-27 12:00:00,0.939,0.93925,0.92755,0.9278,110135000056.0
2009-03-27 16:00:00,0.92765,0.9312,0.925,0.9305,75615500033.0
2009-03-27 20:00:00,0.93055,0.9307,0.92775,0.92775,15130999999.0
2009-03-29 20:00:00,0.92808,0.9284,0.92668,0.92835,1264800000.0
2009-03-30 00:00:00,0.9283,0.93005,0.9282,0.9297,11226600003.0
2009-03-30 04:00:00,0.9297,0.9322,0.92895,0.93065,19156800004.0
2009-03-30 08:00:00,0.93065,0.934,0.9289,0.9295,86284500074.0
2009-03-30 12:00:00,0.9295,0.93135,0.92755,0.92765,92937400036.0
2009-03-30 16:00:00,0.92765,0.92955,0.92555,0.92625,79632200017.0
2009-03-30 20:00:00,0.92625,0.92785,0.92415,0.92525,35438799993.0
2009-03-31 00:00:00,0.92525,0.92575,0.9237,0.92535,17092566001.0
2009-03-31 04:00:00,0.92535,0.9271,0.92445,0.92695,19208899999.0
2009-03-31 08:00:00,0.9269,0.93115,0.9242,0.93045,80940299992.0
2009-03-31 12:00:00,0.93045,0.9317,0.9288,0.9309,95910399998.0
2009-03-31 16:00:00,0.9308,0.931,0.92475,0.9259,85032400002.0
2009-03-31 20:00:00,0.9259,0.92615,0.924,0.92455,22173999999.0
2009-04-01 00:00:00,0.92455,0.925,0.92185,0.92295,17549299998.0
2009-04-01 04:00:00,0.923,0.92565,0.9223,0.9223,17740400002.0
2009-04-01 08:00:00,0.9223,0.9228,0.91545,0.9189,100523700039.0
2009-04-01 12:00:00,0.9189,0.9248,0.9184,0.9237,98269400055.0
2009-04-01 16:00:00,0.9237,0.92405,0.91605,0.91665,70792636699.0
2009-04-01 20:00:00,0.9166,0.91675,0.91435,0.9154,23654300004.0
2009-04-02 00:00:00,0.9154,0.9161,0.91475,0.91545,13778999996.0
2009-04-02 04:00:00,0.91545,0.9173,0.9131,0.91335,17611800000.0
2009-04-02 08:00:00,0.91335,0.91355,0.90845,0.9088,93826500117.0
2009-04-02 12:00:00,0.9088,0.91735,0.90845,0.9158,106192200089.0
2009-04-02 16:00:00,0.91565,0.91675,0.91195,0.91475,76178799976.0
2009-04-02 20:00:00,0.9147,0.9153,0.91325,0.9138,20156400002.0
2009-04-03 00:00:00,0.91375,0.9144,0.91255,0.91355,16131200001.0
2009-04-03 04:00:00,0.91365,0.9141,0.91235,0.9134,14376700000.0
2009-04-03 08:00:00,0.9134,0.9159,0.90825,0.9108,107898100077.0
2009-04-03 12:00:00,0.9108,0.91175,0.9042,0.9055,130860100077.0
2009-04-03 16:00:00,0.9056,0.90895,0.904,0.9072,99172800075.0
2009-04-03 20:00:00,0.9072,0.91025,0.9065,0.90815,26742799999.0
2009-04-05 20:00:00,0.90952,0.9103,0.90835,0.9102,1753999998.0
2009-04-06 00:00:00,0.9102,0.91095,0.90805,0.90885,47158400002.0
2009-04-06 04:00:00,0.90885,0.90925,0.9074,0.90795,29212564998.0
2009-04-06 08:00:00,0.90795,0.90975,0.9051,0.90725,104272500030.0
2009-04-06 12:00:00,0.9073,0.9079,0.90365,0.9071,101785225015.0
2009-04-06 16:00:00,0.9071,0.91105,0.90575,0.90975,97918365020.0
2009-04-06 20:00:00,0.90975,0.9107,0.9079,0.90855,27120900000.0
2009-04-07 00:00:00,0.90855,0.9104,0.90814,0.90875,40764900005.0
2009-04-07 04:00:00,0.90885,0.91115,0.9085,0.9107,34012900001.0
2009-04-07 08:00:00,0.91075,0.9114,0.9061,0.9077,74117825009.0
2009-04-07 12:00:00,0.9078,0.9085,0.9005,0.9008,88217500013.0
2009-04-07 16:00:00,0.90085,0.9017,0.8989,0.89985,57858465020.0
2009-04-07 20:00:00,0.8998,0.90145,0.8994,0.9004,12400289462.0
2009-04-08 00:00:00,0.90005,0.9011,0.8977,0.89855,29325799999.0
2009-04-08 04:00:00,0.89855,0.89955,0.89585,0.89745,38303199991.0
2009-04-08 08:00:00,0.8975,0.90145,0.89685,0.90055,63318799984.0
2009-04-08 12:00:00,0.9007,0.90145,0.89865,0.90115,82815900070.0
2009-04-08 16:00:00,0.90115,0.90495,0.9009,0.90345,59842800012.0
2009-04-08 20:00:00,0.90345,0.9039,0.9005,0.9022,18731496975.0
2009-04-09 00:00:00,0.9023,0.90265,0.90105,0.9013,21438799998.0
2009-04-09 04:00:00,0.9013,0.90175,0.9001,0.901,25393300007.0
2009-04-09 08:00:00,0.901,0.9088,0.90005,0.90655,79846472199.0
2009-04-09 12:00:00,0.90645,0.90675,0.89925,0.90175,70044971213.0
2009-04-09 16:00:00,0.90175,0.9038,0.89715,0.89775,65201140306.0
2009-04-09 20:00:00,0.89775,0.8979,0.89623,0.8966,17771999996.0
2009-04-10 00:00:00,0.89665,0.8974,0.89513,0.89615,18432400005.0
2009-04-10 04:00:00,0.89605,0.89665,0.8955,0.89595,11781400000.0
2009-04-10 08:00:00,0.8961,0.8979,0.89545,0.89765,16944900009.0
2009-04-10 12:00:00,0.89765,0.8981,0.89634,0.8981,13531800000.0
2009-04-10 16:00:00,0.8982,0.899,0.89735,0.8984,11985365000.0
2009-04-10 20:00:00,0.8984,0.8993,0.89753,0.8982,9533200000.0
2009-04-12 20:00:00,0.90067,0.90085,0.89905,0.90025,1668600000.0
2009-04-13 00:00:00,0.9004,0.90055,0.89705,0.898,20247000001.0
2009-04-13 04:00:00,0.8981,0.89915,0.897,0.89775,13910999999.0
2009-04-13 08:00:00,0.8977,0.89905,0.8961,0.89765,26264000000.0
2009-04-13 12:00:00,0.89765,0.90125,0.8961,0.9006,46647984005.0
2009-04-13 16:00:00,0.9006,0.90205,0.89955,0.9006,46423600003.0
2009-04-13 20:00:00,0.90055,0.90145,0.899,0.9,20331199998.0
2009-04-14 00:00:00,0.9,0.90035,0.8967,0.89725,35597399987.0
2009-04-14 04:00:00,0.89725,0.898,0.89535,0.8962,32666200001.0
2009-04-14 08:00:00,0.8962,0.8972,0.89205,0.8928,55517246011.0
2009-04-14 12:00:00,0.8928,0.8929,0.8887,0.8918,71879318002.0
2009-04-14 16:00:00,0.8918,0.8924,0.88935,0.8895,58200171996.0
2009-04-14 20:00:00,0.88945,0.8909,0.8891,0.89015,20817384000.0
2009-04-15 00:00:00,0.89015,0.89115,0.8879,0.88925,39407699985.0
2009-04-15 04:00:00,0.8892,0.89125,0.88895,0.89015,32490200002.0
2009-04-15 08:00:00,0.89015,0.89155,0.88555,0.8877,68753960013.0
2009-04-15 12:00:00,0.88775,0.8882,0.8802,0.881,86181379997.0
2009-04-15 16:00:00,0.88095,0.8822,0.8786,0.88125,70972652002.0
2009-04-15 20:00:00,0.88125,0.88245,0.88095,0.88135,21983400003.0
2009-04-16 00:00:00,0.88135,0.88195,0.8795,0.88055,31622499998.0
2009-04-16 04:00:00,0.8806,0.8814,0.87955,0.8802,33818500000.0
2009-04-16 08:00:00,0.8802,0.88395,0.8792,0.8839,76202900002.0
2009-04-16 12:00:00,0.8839,0.88695,0.88295,0.88565,85155200007.0
2009-04-16 16:00:00,0.88565,0.88625,0.8824,0.8826,66237200006.0
2009-04-16 20:00:00,0.8826,0.8833,0.8822,0.8832,25593400006.0
2009-04-17 00:00:00,0.88315,0.88385,0.88225,0.88245,30743599986.0
2009-04-17 04:00:00,0.8824,0.8832,0.87945,0.8817,46769200031.0
2009-04-17 08:00:00,0.8817,0.8861,0.8811,0.8852,73442500001.0
2009-04-17 12:00:00,0.8852,0.88545,0.8794,0.87955,73211500006.0
2009-04-17 16:00:00,0.87955,0.8828,0.87935,0.8811,50436300007.0
2009-04-17 20:00:00,0.88115,0.88145,0.88,0.88125,15952700000.0
2009-04-19 20:00:00,0.88232,0.8825,0.88115,0.88185,2446600000.0
2009-04-20 00:00:00,0.88195,0.88215,0.8794,0.88085,35522399996.0
2009-04-20 04:00:00,0.8808,0.8832,0.88065,0.88215,26196600007.0
2009-04-20 08:00:00,0.88215,0.89135,0.8821,0.8911,68148100001.0
2009-04-20 12:00:00,0.8911,0.8915,0.8877,0.8878,74207700001.0
2009-04-20 16:00:00,0.88775,0.89015,0.8877,0.88895,63111199998.0
2009-04-20 20:00:00,0.88895,0.88955,0.8881,0.8888,22855300000.0
2009-04-21 00:00:00,0.8887,0.8915,0.88817,0.88975,28486500000.0
2009-04-21 04:00:00,0.8898,0.8909,0.88835,0.8887,24995900004.0
2009-04-21 08:00:00,0.8887,0.8912,0.888,0.88945,74919500003.0
2009-04-21 12:00:00,0.88945,0.8909,0.88545,0.88635,76683100007.0
2009-04-21 16:00:00,0.8864,0.88695,0.88175,0.8818,58833600005.0
2009-04-21 20:00:00,0.88175,0.8826,0.8814,0.88215,25595499997.0
2009-04-22 00:00:00,0.88205,0.8829,0.8813,0.88255,44134499950.0
2009-04-22 04:00:00,0.88255,0.88445,0.88235,0.8837,28949300012.0
2009-04-22 08:00:00,0.8837,0.8906,0.88215,0.888,77097899998.0
2009-04-22 12:00:00,0.888,0.8988,0.8831,0.89685,96738399994.0
2009-04-22 16:00:00,0.8967,0.89865,0.89475,0.89755,66143200008.0
2009-04-22 20:00:00,0.89755,0.8981,0.8966,0.8976,27379500007.0
2009-04-23 00:00:00,0.8976,0.89885,0.8968,0.89805,27350699998.0
2009-04-23 04:00:00,0.898,0.8986,0.8928,0.8937,44554499989.0
2009-04-23 08:00:00,0.89375,0.89815,0.8927,0.8977,83155700009.0
2009-04-23 12:00:00,0.8977,0.8998,0.89445,0.8948,77712300002.0
2009-04-23 16:00:00,0.8948,0.8966,0.8911,0.89195,69195800001.0
2009-04-23 20:00:00,0.89195,0.89325,0.8913,0.8928,32522900004.0
2009-04-24 00:00:00,0.89285,0.8965,0.89218,0.89615,28223200001.0
2009-04-24 04:00:00,0.89615,0.8986,0.8955,0.8986,33667099996.0
2009-04-24 08:00:00,0.8986,0.9076,0.89685,0.90505,67304000012.0
2009-04-24 12:00:00,0.90505,0.9081,0.899,0.89915,79398600006.0
2009-04-24 16:00:00,0.89915,0.9041,0.89815,0.9031,60533600002.0
2009-04-24 20:00:00,0.90305,0.90405,0.902,0.90205,25560100003.0
2009-04-26 20:00:00,0.90253,0.90307,0.90175,0.90275,2102000000.0
2009-04-27 00:00:00,0.90265,0.9035,0.90145,0.90225,26691200000.0
2009-04-27 04:00:00,0.90225,0.90255,0.90105,0.9017,29804700002.0
2009-04-27 08:00:00,0.9017,0.9055,0.9015,0.9028,64115999995.0
2009-04-27 12:00:00,0.9028,0.9031,0.89665,0.8975,73368500002.0
2009-04-27 16:00:00,0.8975,0.89845,0.88815,0.89,84725894097.0
2009-04-27 20:00:00,0.89,0.891,0.88877,0.89,23225100000.0
2009-04-28 00:00:00,0.89,0.8918,0.88947,0.8915,30480800014.0
2009-04-28 04:00:00,0.8914,0.8943,0.891,0.8938,38380200002.0
2009-04-28 08:00:00,0.8938,0.89695,0.89275,0.89365,70695499995.0
2009-04-28 12:00:00,0.89355,0.8937,0.88815,0.8903,89663800011.0
2009-04-28 16:00:00,0.89025,0.89855,0.88975,0.89855,68114800010.0
2009-04-28 20:00:00,0.89855,0.89935,0.89756,0.89785,15631110000.0
2009-04-29 00:00:00,0.89775,0.89855,0.89645,0.89655,32462500029.0
2009-04-29 04:00:00,0.89655,0.89765,0.8959,0.8968,38890000025.0
2009-04-29 08:00:00,0.8968,0.89735,0.895,0.89555,68170400001.0
2009-04-29 12:00:00,0.8957,0.9006,0.8954,0.8977,77862574988.0
2009-04-29 16:00:00,0.8977,0.9018,0.8971,0.90105,63494300003.0
2009-04-29 20:00:00,0.901,0.90185,0.89665,0.8983,33632849999.0
2009-04-30 00:00:00,0.89855,0.8993,0.8973,0.89865,38539700002.0
2009-04-30 04:00:00,0.8986,0.8995,0.89655,0.8967,40494600001.0
2009-04-30 08:00:00,0.8966,0.8998,0.89445,0.89485,89560199999.0
2009-04-30 12:00:00,0.8949,0.8988,0.89225,0.8981,105050300015.0
2009-04-30 16:00:00,0.89805,0.89915,0.89255,0.8949,82912300004.0
2009-04-30 20:00:00,0.89495,0.8953,0.8935,0.8946,30292900000.0
2009-05-01 00:00:00,0.8946,0.89725,0.89376,0.89685,22542600002.0
2009-05-01 04:00:00,0.8969,0.8982,0.89595,0.8972,22085600002.0
2009-05-01 08:00:00,0.89725,0.89845,0.88905,0.88905,54040799998.0
2009-05-01 12:00:00,0.88905,0.8938,0.88905,0.89195,56896200008.0
2009-05-01 16:00:00,0.8921,0.8924,0.8886,0.8901,49807500013.0
2009-05-01 20:00:00,0.8901,0.89055,0.88895,0.88905,20208599999.0
2009-05-03 20:00:00,0.88945,0.8901,0.88804,0.88943,7799199999.0
2009-05-04 00:00:00,0.88992,0.8913,0.88803,0.89065,38577200004.0
2009-05-04 04:00:00,0.89065,0.89135,0.8902,0.89115,37690199999.0
2009-05-04 08:00:00,0.89115,0.89395,0.88935,0.8916,75046300026.0
2009-05-04 12:00:00,0.8916,0.8926,0.8892,0.89045,70740800002.0
2009-05-04 16:00:00,0.89045,0.8944,0.88975,0.89365,61502999980.0
2009-05-04 20:00:00,0.8936,0.894,0.8915,0.89215,31363300006.0
2009-05-05 00:00:00,0.8922,0.8932,0.8916,0.8922,22916000000.0
2009-05-05 04:00:00,0.8922,0.89265,0.8906,0.8912,30307300007.0
2009-05-05 08:00:00,0.8912,0.89165,0.8849,0.8869,104154600032.0
2009-05-05 12:00:00,0.8869,0.888,0.885,0.88715,91766200029.0
2009-05-05 16:00:00,0.88725,0.88775,0.883,0.8842,80993800019.0
2009-05-05 20:00:00,0.8842,0.88435,0.88258,0.8835,31291800001.0
2009-05-06 00:00:00,0.88355,0.8846,0.8828,0.88335,29585500007.0
2009-05-06 04:00:00,0.88335,0.8848,0.88255,0.88325,33475499997.0
2009-05-06 08:00:00,0.88325,0.8854,0.8806,0.88285,72088800012.0
2009-05-06 12:00:00,0.8829,0.8876,0.8816,0.8837,86147600000.0
2009-05-06 16:00:00,0.8837,0.88475,0.8806,0.8822,70643000014.0
2009-05-06 20:00:00,0.8822,0.88235,0.87995,0.8804,21308800000.0
2009-05-07 00:00:00,0.88045,0.8805,0.8774,0.879,31262200006.0
2009-05-07 04:00:00,0.879,0.87925,0.8783,0.8787,32136100013.0
2009-05-07 08:00:00,0.87845,0.8814,0.87635,0.87895,77818500015.0
2009-05-07 12:00:00,0.87895,0.89335,0.87785,0.891,82335851471.0
2009-05-07 16:00:00,0.891,0.89315,0.8894,0.89215,52020999999.0
2009-05-07 20:00:00,0.89215,0.89345,0.8893,0.89035,25572075868.0
2009-05-08 00:00:00,0.89035,0.8914,0.89011,0.89065,24242300001.0
2009-05-08 04:00:00,0.89065,0.89265,0.89045,0.8924,27396600004.0
2009-05-08 08:00:00,0.8924,0.8932,0.89055,0.89115,62879799994.0
2009-05-08 12:00:00,0.8912,0.8971,0.8902,0.89605,84677300012.0
2009-05-08 16:00:00,0.89615,0.8974,0.8933,0.89575,55185100006.0
2009-05-08 20:00:00,0.89575,0.897,0.8936,0.8953,22148699998.0
2009-05-10 20:00:00,0.89596,0.8964,0.8949,0.8963,1496600000.0
2009-05-11 00:00:00,0.89635,0.89685,0.8946,0.89485,20758200002.0
2009-05-11 04:00:00,0.8949,0.8975,0.89475,0.89657,28752800006.0
2009-05-11 08:00:00,0.89659,0.9002,0.89535,0.9,78783700014.0
2009-05-11 12:00:00,0.90005,0.9002,0.89695,0.89965,97472500031.0
2009-05-11 16:00:00,0.8997,0.90365,0.89635,0.8973,101389699989.0
2009-05-11 20:00:00,0.89725,0.8991,0.89665,0.8982,30753700003.0
2009-05-12 00:00:00,0.8982,0.8998,0.89725,0.8996,22011100000.0
2009-05-12 04:00:00,0.8996,0.9004,0.899,0.8995,23113900003.0
2009-05-12 08:00:00,0.8995,0.9016,0.89285,0.8933,115620399963.0
2009-05-12 12:00:00,0.8933,0.8948,0.89135,0.8946,95939800014.0
2009-05-12 16:00:00,0.89465,0.8956,0.89235,0.89315,91967700002.0
2009-05-12 20:00:00,0.89315,0.89505,0.8925,0.8934,22544300013.0
2009-05-13 00:00:00,0.8934,0.89575,0.8929,0.89475,27511900005.0
2009-05-13 04:00:00,0.8947,0.89495,0.89295,0.89485,26435400000.0
2009-05-13 08:00:00,0.8948,0.902,0.89315,0.9003,79253400000.0
2009-05-13 12:00:00,0.90025,0.90105,0.89805,0.89855,105879500002.0
2009-05-13 16:00:00,0.8986,0.89865,0.89615,0.89705,55951700000.0
2009-05-13 20:00:00,0.89705,0.8982,0.8964,0.89675,24444799997.0
2009-05-14 00:00:00,0.89675,0.8973,0.8953,0.8967,29736400003.0
2009-05-14 04:00:00,0.8967,0.89745,0.8955,0.8963,25729200000.0
2009-05-14 08:00:00,0.8963,0.8992,0.8947,0.8971,82962900005.0
2009-05-14 12:00:00,0.8972,0.9006,0.8965,0.89815,91547300020.0
2009-05-14 16:00:00,0.89815,0.89815,0.89505,0.89595,53207200003.0
2009-05-14 20:00:00,0.896,0.8964,0.89491,0.89595,17919000003.0
2009-05-15 00:00:00,0.8959,0.8959,0.89467,0.8953,17063899998.0
2009-05-15 04:00:00,0.8953,0.8957,0.89475,0.89495,16059400001.0
2009-05-15 08:00:00,0.89495,0.89515,0.89185,0.8941,62499699999.0
2009-05-15 12:00:00,0.8941,0.8953,0.8879,0.8906,85477899991.0
2009-05-15 16:00:00,0.8906,0.89175,0.8884,0.88845,74408299996.0
2009-05-15 20:00:00,0.88845,0.8897,0.888,0.88875,18262500000.0
2009-05-17 20:00:00,0.88855,0.88985,0.8878,0.8883,3412600000.0
2009-05-18 00:00:00,0.8883,0.88905,0.8869,0.8875,39881318027.0
2009-05-18 04:00:00,0.8875,0.8881,0.8865,0.8876,25585999980.0
2009-05-18 08:00:00,0.8876,0.8893,0.88205,0.88355,72781500019.0
2009-05-18 12:00:00,0.88355,0.884,0.88075,0.88255,78372306706.0
2009-05-18 16:00:00,0.88255,0.88395,0.8811,0.8833,73933100013.0
2009-05-18 20:00:00,0.88345,0.8839,0.8826,0.8837,26262100004.0
2009-05-19 00:00:00,0.88365,0.88525,0.88304,0.88455,23867600000.0
2009-05-19 04:00:00,0.8845,0.88505,0.88345,0.88345,20025200000.0
2009-05-19 08:00:00,0.88345,0.88355,0.87845,0.8812,93093399998.0
2009-05-19 12:00:00,0.8812,0.8813,0.87805,0.87835,100064100014.0
2009-05-19 16:00:00,0.8784,0.8799,0.87635,0.87965,82238300011.0
2009-05-19 20:00:00,0.87965,0.881,0.8795,0.88055,31162699999.0
2009-05-20 00:00:00,0.88045,0.88075,0.87825,0.87845,23151400000.0
2009-05-20 04:00:00,0.8785,0.8798,0.87805,0.87925,25905500001.0
2009-05-20 08:00:00,0.8792,0.881,0.8781,0.8797,80252599987.0
2009-05-20 12:00:00,0.8797,0.8848,0.8792,0.8833,93765400012.0
2009-05-20 16:00:00,0.8833,0.8835,0.8766,0.8785,78059100001.0
2009-05-20 20:00:00,0.8785,0.879,0.8735,0.8744,29208599995.0
2009-05-21 00:00:00,0.8744,0.87575,0.8736,0.8743,18891600000.0
2009-05-21 04:00:00,0.8743,0.87455,0.87285,0.8735,20911099999.0
2009-05-21 08:00:00,0.8735,0.887,0.8722,0.8825,92394590003.0
2009-05-21 12:00:00,0.8825,0.88285,0.8752,0.87545,86699340004.0
2009-05-21 16:00:00,0.8755,0.87735,0.8747,0.87565,67999980410.0
2009-05-21 20:00:00,0.87565,0.87755,0.87493,0.87695,23447400003.0
2009-05-22 00:00:00,0.87695,0.87835,0.8764,0.8778,11959080007.0
2009-05-22 04:00:00,0.8778,0.87875,0.87705,0.8775,12347910001.0
2009-05-22 08:00:00,0.87755,0.88395,0.8769,0.88055,64494790028.0
2009-05-22 12:00:00,0.88055,0.8818,0.8767,0.8812,72430199997.0
2009-05-22 16:00:00,0.8812,0.88235,0.87965,0.8822,56285100005.0
2009-05-22 20:00:00,0.8822,0.88235,0.87855,0.87855,13004000000.0
2009-05-24 20:00:00,0.88075,0.882,0.87911,0.8805,1345000000.0
2009-05-25 00:00:00,0.8805,0.882,0.8798,0.88155,16197600002.0
2009-05-25 04:00:00,0.88155,0.8822,0.88035,0.88105,17767899999.0
2009-05-25 08:00:00,0.881,0.88205,0.87865,0.8802,51244900000.0
2009-05-25 12:00:00,0.8802,0.88115,0.8797,0.8807,31736200031.0
2009-05-25 16:00:00,0.8807,0.88095,0.87935,0.8807,15513700003.0
2009-05-25 20:00:00,0.8807,0.88085,0.8793,0.8802,4792500000.0
2009-05-26 00:00:00,0.8802,0.88085,0.879,0.87985,16165000001.0
2009-05-26 04:00:00,0.8798,0.8803,0.87815,0.87825,14665680000.0
2009-05-26 08:00:00,0.87825,0.8805,0.8773,0.87805,87773000008.0
2009-05-26 12:00:00,0.87805,0.87955,0.87565,0.87775,95966899996.0
2009-05-26 16:00:00,0.87775,0.8784,0.8755,0.87715,81482499992.0
2009-05-26 20:00:00,0.87715,0.8784,0.8768,0.8781,20512899998.0
2009-05-27 00:00:00,0.87795,0.8783,0.87455,0.8751,17610800001.0
2009-05-27 04:00:00,0.8751,0.8752,0.8738,0.87465,20544199996.0
2009-05-27 08:00:00,0.87455,0.8751,0.8707,0.8707,107829600026.0
2009-05-27 12:00:00,0.8707,0.8721,0.8695,0.87095,78183887076.0
2009-05-27 16:00:00,0.87105,0.87125,0.8653,0.8663,86679932997.0
2009-05-27 20:00:00,0.8662,0.86825,0.86545,0.86665,30267900000.0
2009-05-28 00:00:00,0.86665,0.8674,0.86605,0.8673,15516659992.0
2009-05-28 04:00:00,0.8673,0.869,0.86705,0.8675,27448737001.0
2009-05-28 08:00:00,0.86745,0.8719,0.86745,0.87035,86780010008.0
2009-05-28 12:00:00,0.8704,0.8746,0.86925,0.8732,95534431031.0
2009-05-28 16:00:00,0.8732,0.8768,0.8719,0.87555,86234099990.0
2009-05-28 20:00:00,0.87555,0.87555,0.87372,0.87445,28772400009.0
2009-05-29 00:00:00,0.87445,0.87695,0.8738,0.8764,17435900001.0
2009-05-29 04:00:00,0.8764,0.87645,0.87415,0.87445,20737100001.0
2009-05-29 08:00:00,0.87445,0.8745,0.87075,0.87275,84739640006.0
2009-05-29 12:00:00,0.8727,0.8761,0.8721,0.87525,85780292015.0
2009-05-29 16:00:00,0.87525,0.88005,0.87215,0.87435,82744593015.0
2009-05-29 20:00:00,0.87435,0.8766,0.87315,0.87435,21577700000.0
2009-05-31 20:00:00,0.87336,0.87363,0.87255,0.87285,966000000.0
2009-06-01 00:00:00,0.87285,0.87365,0.8712,0.87205,18528600002.0
2009-06-01 04:00:00,0.872,0.8724,0.87065,0.8718,14615100000.0
2009-06-01 08:00:00,0.87185,0.87325,0.86645,0.86925,84237300005.0
2009-06-01 12:00:00,0.8693,0.8694,0.86505,0.86565,70402249997.0
2009-06-01 16:00:00,0.86565,0.86635,0.86155,0.8627,65584756980.0
2009-06-01 20:00:00,0.86265,0.86325,0.86015,0.86065,33287500005.0
2009-06-02 00:00:00,0.8606,0.8621,0.86039,0.86195,20414199998.0
2009-06-02 04:00:00,0.86195,0.8622,0.8609,0.86195,22724100003.0
2009-06-02 08:00:00,0.8619,0.8652,0.861,0.86435,107885615985.0
2009-06-02 12:00:00,0.8645,0.86735,0.86395,0.8644,109355799999.0
2009-06-02 16:00:00,0.8645,0.8651,0.862,0.8632,77769697111.0
2009-06-02 20:00:00,0.8632,0.86415,0.86212,0.86265,26019832025.0
2009-06-03 00:00:00,0.86265,0.86325,0.8623,0.8624,17145399999.0
2009-06-03 04:00:00,0.8624,0.8628,0.85865,0.8595,24743800062.0
2009-06-03 08:00:00,0.85945,0.8613,0.85755,0.85965,105137945565.0
2009-06-03 12:00:00,0.85965,0.8647,0.85875,0.8645,112365156179.0
2009-06-03 16:00:00,0.86455,0.86925,0.8621,0.86915,82071894120.0
2009-06-03 20:00:00,0.8692,0.86935,0.8672,0.86775,28913729060.0
2009-06-04 00:00:00,0.8679,0.86915,0.867,0.8691,21878900000.0
2009-06-04 04:00:00,0.8691,0.87325,0.86885,0.873,32951200001.0
2009-06-04 08:00:00,0.873,0.87325,0.8652,0.86535,97669000016.0
2009-06-04 12:00:00,0.86525,0.8753,0.8625,0.87285,104758800000.0
2009-06-04 16:00:00,0.87295,0.88025,0.87265,0.8769,82816709698.0
2009-06-04 20:00:00,0.8769,0.8785,0.8752,0.87835,30159100005.0
2009-06-05 00:00:00,0.87835,0.8816,0.87783,0.8806,17991200008.0
2009-06-05 04:00:00,0.88055,0.88365,0.88015,0.8824,24627600002.0
2009-06-05 08:00:00,0.88235,0.8867,0.88175,0.8826,97764454909.0
2009-06-05 12:00:00,0.88265,0.8834,0.87375,0.87535,111479440069.0
2009-06-05 16:00:00,0.87535,0.8767,0.8733,0.87485,73684900010.0
2009-06-05 20:00:00,0.87485,0.8751,0.87325,0.87375,30073299995.0
2009-06-07 20:00:00,0.87505,0.8755,0.87355,0.87385,1161099997.0
2009-06-08 00:00:00,0.8739,0.87675,0.8732,0.8764,20477599929.0
2009-06-08 04:00:00,0.87635,0.8783,0.87615,0.877,19547900000.0
2009-06-08 08:00:00,0.8771,0.87955,0.87255,0.87265,117115578341.0
2009-06-08 12:00:00,0.87265,0.874,0.87,0.87045,97875656007.0
2009-06-08 16:00:00,0.87045,0.87045,0.8653,0.8656,107749041889.0
2009-06-08 20:00:00,0.86565,0.86635,0.86485,0.8663,38341651999.0
2009-06-09 00:00:00,0.8663,0.86705,0.8654,0.86675,14324400006.0
2009-06-09 04:00:00,0.86675,0.86675,0.8647,0.86495,23069699998.0
2009-06-09 08:00:00,0.86495,0.8657,0.86145,0.8621,99664600025.0
2009-06-09 12:00:00,0.8621,0.864,0.86,0.8616,99642188674.0
2009-06-09 16:00:00,0.8616,0.8625,0.85945,0.8618,84113700034.0
2009-06-09 20:00:00,0.8618,0.8627,0.8613,0.8625,24216454253.0
2009-06-10 00:00:00,0.8625,0.8627,0.8615,0.86225,15487154258.0
2009-06-10 04:00:00,0.86225,0.86345,0.86115,0.86135,21844299996.0
2009-06-10 08:00:00,0.86135,0.8632,0.85845,0.8618,114063328905.0
2009-06-10 12:00:00,0.86175,0.8619,0.856,0.85605,119088160058.0
2009-06-10 16:00:00,0.85605,0.8584,0.85475,0.8569,109615220000.0
2009-06-10 20:00:00,0.85695,0.8571,0.85412,0.8544,50444500020.0
2009-06-11 00:00:00,0.85445,0.85635,0.85405,0.85535,15684558315.0
2009-06-11 04:00:00,0.8553,0.85625,0.8545,0.8558,18170501157.0
2009-06-11 08:00:00,0.85585,0.85645,0.851,0.8511,95228696108.0
2009-06-11 12:00:00,0.85105,0.8521,0.85005,0.85145,80781299989.0
2009-06-11 16:00:00,0.85145,0.8532,0.8508,0.85205,68289500049.0
2009-06-11 20:00:00,0.8521,0.85235,0.85011,0.85065,23956600044.0
2009-06-12 00:00:00,0.85055,0.85175,0.85038,0.8515,16374199992.0
2009-06-12 04:00:00,0.8515,0.85215,0.85045,0.8508,22146800000.0
2009-06-12 08:00:00,0.8508,0.85415,0.84975,0.85365,82342859897.0
2009-06-12 12:00:00,0.85365,0.8542,0.8511,0.8524,125171500020.0
2009-06-12 16:00:00,0.8524,0.8531,0.8481,0.8518,62462050012.0
2009-06-12 20:00:00,0.8518,0.85245,0.8508,0.8521,12365900003.0
2009-06-14 20:00:00,0.85158,0.8518,0.85058,0.85134,5770100000.0
2009-06-15 00:00:00,0.85167,0.85276,0.85071,0.85253,12879900002.0
2009-06-15 04:00:00,0.85255,0.85289,0.85026,0.85054,21816199995.0
2009-06-15 08:00:00,0.85052,0.85125,0.84593,0.84932,53134299994.0
2009-06-15 12:00:00,0.84928,0.84952,0.84466,0.84579,7443099996.0
2009-06-15 16:00:00,0.8461,0.84779,0.84537,0.8456,7432499999.0
2009-06-15 20:00:00,0.84568,0.84642,0.84471,0.84525,6580499997.0
2009-06-16 00:00:00,0.84534,0.8485,0.84472,0.84765,6858400000.0
2009-06-16 04:00:00,0.8477,0.84985,0.84722,0.8478,21932400000.0
2009-06-16 08:00:00,0.84779,0.84901,0.84341,0.84449,54436900003.0
2009-06-16 12:00:00,0.84451,0.84637,0.84321,0.84604,7070500008.0
2009-06-16 16:00:00,0.84631,0.84631,0.84232,0.84293,7167000001.0
2009-06-16 20:00:00,0.84287,0.84373,0.84186,0.84351,6633899998.0
2009-06-17 00:00:00,0.84365,0.84562,0.84241,0.84481,6605700004.0
2009-06-17 04:00:00,0.84477,0.84551,0.84376,0.84416,21528499999.0
2009-06-17 08:00:00,0.84429,0.85224,0.8439,0.85158,53712600003.0
2009-06-17 12:00:00,0.85138,0.85345,0.85086,0.85291,7546800003.0
2009-06-17 16:00:00,0.85292,0.8531,0.849,0.85021,6928099999.0
2009-06-17 20:00:00,0.85023,0.85085,0.84937,0.85036,6904899993.0
2009-06-18 00:00:00,0.85055,0.85152,0.84987,0.85133,6846500002.0
2009-06-18 04:00:00,0.85124,0.85206,0.85056,0.85144,22110800000.0
2009-06-18 08:00:00,0.85147,0.86036,0.8488,0.85743,53960400004.0
2009-06-18 12:00:00,0.85737,0.85845,0.85622,0.85658,7009000001.0
2009-06-18 16:00:00,0.8566,0.85714,0.85094,0.8513,7168600004.0
2009-06-18 20:00:00,0.85122,0.85211,0.84889,0.85069,6643199998.0
2009-06-19 00:00:00,0.85085,0.85169,0.84906,0.85133,6618099991.0
2009-06-19 04:00:00,0.85129,0.85244,0.85045,0.85234,21254499994.0
2009-06-19 08:00:00,0.8526,0.85377,0.84606,0.84678,53713399998.0
2009-06-19 12:00:00,0.84673,0.84842,0.8453,0.84812,6975200002.0
2009-06-19 16:00:00,0.84843,0.8489,0.8458,0.84625,57955699991.0
2009-06-19 20:00:00,0.8463,0.84635,0.84425,0.84505,15929800002.0
2009-06-21 20:00:00,0.84489,0.84525,0.8442,0.84513,604199998.0
2009-06-22 00:00:00,0.845,0.84665,0.84394,0.84425,12971100000.0
2009-06-22 04:00:00,0.84425,0.845,0.84242,0.84255,18900879994.0
2009-06-22 08:00:00,0.8425,0.8451,0.84,0.84125,67630020016.0
2009-06-22 12:00:00,0.84125,0.8457,0.8409,0.84555,93540400016.0
2009-06-22 16:00:00,0.84555,0.8487,0.8451,0.84825,82807890034.0
2009-06-22 20:00:00,0.84825,0.8486,0.8475,0.84775,35550999996.0
2009-06-23 00:00:00,0.8478,0.8497,0.84755,0.84955,16023700005.0
2009-06-23 04:00:00,0.84955,0.8508,0.8485,0.85065,33633400000.0
2009-06-23 08:00:00,0.8507,0.85775,0.84965,0.8573,109600180041.0
2009-06-23 12:00:00,0.8573,0.8583,0.85565,0.85745,94316139998.0
2009-06-23 16:00:00,0.85745,0.8598,0.85595,0.8563,77866300003.0
2009-06-23 20:00:00,0.8563,0.8567,0.855,0.8555,26200600004.0
2009-06-24 00:00:00,0.8555,0.8567,0.85506,0.8565,14365850000.0
2009-06-24 04:00:00,0.8564,0.8566,0.85475,0.85495,19917469999.0
2009-06-24 08:00:00,0.8549,0.8566,0.8496,0.85015,81002700010.0
2009-06-24 12:00:00,0.85015,0.8517,0.84795,0.85045,80223400018.0
2009-06-24 16:00:00,0.85045,0.85115,0.8481,0.84955,60430899997.0
2009-06-24 20:00:00,0.84955,0.85025,0.8471,0.8487,25372799991.0
2009-06-25 00:00:00,0.8487,0.84905,0.84765,0.8486,17531900010.0
2009-06-25 04:00:00,0.8486,0.84993,0.8481,0.8494,22681200001.0
2009-06-25 08:00:00,0.84935,0.85705,0.8492,0.85465,82550300004.0
2009-06-25 12:00:00,0.85465,0.85765,0.8546,0.85561,92241599980.0
2009-06-25 16:00:00,0.85568,0.85618,0.85142,0.85444,67846330022.0
2009-06-25 20:00:00,0.85438,0.85528,0.85348,0.85411,34907430002.0
2009-06-26 00:00:00,0.8543,0.8548,0.85263,0.85407,18749670004.0
2009-06-26 04:00:00,0.85398,0.85692,0.85364,0.8555,23861399999.0
2009-06-26 08:00:00,0.85579,0.85603,0.8511,0.85325,78529649992.0
2009-06-26 12:00:00,0.85325,0.8553,0.8527,0.8536,71930030001.0
2009-06-26 16:00:00,0.8536,0.85505,0.8509,0.8511,74431000018.0
2009-06-26 20:00:00,0.8511,0.8521,0.8503,0.85045,32964600018.0
2009-06-28 20:00:00,0.85187,0.85235,0.85055,0.85195,1774200000.0
2009-06-29 00:00:00,0.852,0.8522,0.8505,0.85155,22432400000.0
2009-06-29 04:00:00,0.8516,0.8521,0.8503,0.85045,22779300000.0
2009-06-29 08:00:00,0.8504,0.8515,0.84765,0.84835,68112599996.0
2009-06-29 12:00:00,0.8484,0.85075,0.8478,0.85015,87145940002.0
2009-06-29 16:00:00,0.8502,0.85105,0.84905,0.8506,70941390001.0
2009-06-29 20:00:00,0.8506,0.85065,0.84963,0.84995,28432100004.0
2009-06-30 00:00:00,0.8499,0.851,0.84932,0.8495,39354500002.0
2009-06-30 04:00:00,0.84945,0.84955,0.8476,0.84765,34460100013.0
2009-06-30 08:00:00,0.8476,0.8508,0.8436,0.8507,87277060058.0
2009-06-30 12:00:00,0.8507,0.85285,0.85015,0.8516,67786690007.0
2009-06-30 16:00:00,0.85155,0.8536,0.8505,0.8528,85928790012.0
2009-06-30 20:00:00,0.8529,0.85345,0.85175,0.8523,28697800005.0
2009-07-01 00:00:00,0.8523,0.85475,0.85195,0.8527,23320199992.0
2009-07-01 04:00:00,0.8528,0.85565,0.85265,0.85555,34330200004.0
2009-07-01 08:00:00,0.85555,0.85745,0.85445,0.85605,85447000035.0
2009-07-01 12:00:00,0.8561,0.8573,0.8549,0.8557,96704599998.0
2009-07-01 16:00:00,0.8557,0.8595,0.8554,0.8583,73049500005.0
2009-07-01 20:00:00,0.8583,0.85945,0.85775,0.85833,24567899999.0
2009-07-02 00:00:00,0.85815,0.8586,0.85688,0.857,23663200003.0
2009-07-02 04:00:00,0.857,0.85875,0.8565,0.8586,28941440005.0
2009-07-02 08:00:00,0.85865,0.8629,0.85785,0.86005,81395610002.0
2009-07-02 12:00:00,0.86005,0.86065,0.85485,0.85795,76372500024.0
2009-07-02 16:00:00,0.85795,0.8581,0.85315,0.8551,60299699995.0
2009-07-02 20:00:00,0.8551,0.85515,0.85135,0.85365,24695500004.0
2009-07-03 00:00:00,0.8538,0.85445,0.8525,0.85365,22634400004.0
2009-07-03 04:00:00,0.85365,0.8543,0.85355,0.8539,21244569996.0
2009-07-03 08:00:00,0.854,0.85715,0.85285,0.85615,59271000013.0
2009-07-03 12:00:00,0.85615,0.8584,0.85605,0.8576,44992999920.0
2009-07-03 16:00:00,0.8576,0.85795,0.8557,0.8562,30795500011.0
2009-07-03 20:00:00,0.856,0.8565,0.85505,0.8558,7633799996.0
2009-07-05 20:00:00,0.85497,0.8571,0.85484,0.85695,2788400000.0
2009-07-06 00:00:00,0.857,0.8581,0.8557,0.8579,30221199991.0
2009-07-06 04:00:00,0.858,0.85875,0.8572,0.85805,49364599859.0
2009-07-06 08:00:00,0.85805,0.8646,0.85795,0.863,114561700037.0
2009-07-06 12:00:00,0.863,0.8637,0.85925,0.85965,120042399533.0
2009-07-06 16:00:00,0.8597,0.86025,0.8577,0.859,146957999202.0
2009-07-06 20:00:00,0.85895,0.8598,0.85795,0.8586,64458799750.0
2009-07-07 00:00:00,0.8586,0.8594,0.8582,0.85895,42147500013.0
2009-07-07 04:00:00,0.8589,0.8605,0.85803,0.8603,61654299971.0
2009-07-07 08:00:00,0.8603,0.8632,0.8593,0.8632,150371200185.0
2009-07-07 12:00:00,0.86325,0.8653,0.8627,0.86475,165875000496.0
2009-07-07 16:00:00,0.86475,0.8656,0.86275,0.8628,163281199618.0
2009-07-07 20:00:00,0.86285,0.8634,0.8621,0.86295,71366839755.0
2009-07-08 00:00:00,0.86295,0.8647,0.8623,0.8637,49309399960.0
2009-07-08 04:00:00,0.8637,0.86515,0.86355,0.86515,52126799948.0
2009-07-08 08:00:00,0.86515,0.86535,0.86165,0.8649,149882000254.0
2009-07-08 12:00:00,0.8649,0.86715,0.86325,0.8638,179970000396.0
2009-07-08 16:00:00,0.8639,0.8663,0.86315,0.8644,186316199948.0
2009-07-08 20:00:00,0.86435,0.8651,0.8632,0.86415,97970660153.0
2009-07-09 00:00:00,0.86385,0.865,0.8628,0.8637,56720300194.0
2009-07-09 04:00:00,0.8637,0.8647,0.8633,0.86385,69490800149.0
2009-07-09 08:00:00,0.86385,0.8654,0.8618,0.86275,171844200227.0
2009-07-09 12:00:00,0.8628,0.86385,0.8586,0.861,169250500205.0
2009-07-09 16:00:00,0.86095,0.86155,0.85875,0.8589,195545400288.0
2009-07-09 20:00:00,0.8589,0.85935,0.85745,0.85815,98169700267.0
2009-07-10 00:00:00,0.8581,0.85955,0.8578,0.85875,48016000067.0
2009-07-10 04:00:00,0.85875,0.8591,0.85605,0.8575,82459600161.0
2009-07-10 08:00:00,0.8575,0.85805,0.85365,0.8556,133068900125.0
2009-07-10 12:00:00,0.8556,0.86045,0.85545,0.8603,175243000215.0
2009-07-10 16:00:00,0.8603,0.8626,0.8598,0.86125,158905500598.0
2009-07-10 20:00:00,0.8614,0.862,0.859,0.85945,72429500326.0
2009-07-12 20:00:00,0.86033,0.8618,0.85992,0.8617,3756200011.0
2009-07-13 00:00:00,0.86155,0.8633,0.86115,0.86235,31855599948.0
2009-07-13 04:00:00,0.86235,0.86425,0.862,0.864,110934999708.0
2009-07-13 08:00:00,0.864,0.86985,0.86315,0.8689,181034699854.0
2009-07-13 12:00:00,0.8689,0.86955,0.86485,0.86515,162813399926.0
2009-07-13 16:00:00,0.86525,0.8662,0.8612,0.86175,190541729892.0
2009-07-13 20:00:00,0.86175,0.86255,0.86095,0.86105,98074999682.0
2009-07-14 00:00:00,0.86105,0.86115,0.8587,0.86025,66424099879.0
2009-07-14 04:00:00,0.8603,0.86135,0.85965,0.8608,83962500143.0
2009-07-14 08:00:00,0.8608,0.86095,0.85605,0.8565,188887899942.0
2009-07-14 12:00:00,0.8565,0.858,0.85605,0.85745,194596800141.0
2009-07-14 16:00:00,0.85765,0.8579,0.8554,0.85565,177658500001.0
2009-07-14 20:00:00,0.85565,0.8567,0.855,0.85585,136288179875.0
2009-07-15 00:00:00,0.85585,0.85645,0.85535,0.856,45370199983.0
2009-07-15 04:00:00,0.856,0.85735,0.8557,0.85585,62727900096.0
2009-07-15 08:00:00,0.85585,0.8597,0.855,0.85875,189028999213.0
2009-07-15 12:00:00,0.8588,0.85935,0.8558,0.85645,195653699281.0
2009-07-15 16:00:00,0.85645,0.86,0.8559,0.85985,206704998921.0
2009-07-15 20:00:00,0.85985,0.86035,0.85825,0.8586,94626699647.0
2009-07-16 00:00:00,0.85855,0.8587,0.85758,0.85795,37439100055.0
2009-07-16 04:00:00,0.85795,0.8596,0.85772,0.85955,74784600185.0
2009-07-16 08:00:00,0.85955,0.8607,0.85805,0.8592,166949900059.0
2009-07-16 12:00:00,0.8592,0.86095,0.8578,0.86005,179355300178.0
2009-07-16 16:00:00,0.86015,0.86025,0.8581,0.8585,109153700044.0
2009-07-16 20:00:00,0.8585,0.86085,0.85825,0.8601,75647200048.0
2009-07-17 00:00:00,0.8601,0.8623,0.85935,0.86115,51438999995.0
2009-07-17 04:00:00,0.86115,0.862,0.86065,0.8619,72946899979.0
2009-07-17 08:00:00,0.8619,0.86515,0.86165,0.8647,156388699987.0
2009-07-17 12:00:00,0.8647,0.86585,0.86305,0.86345,205837800039.0
2009-07-17 16:00:00,0.86345,0.8653,0.86335,0.86485,171091600162.0
2009-07-17 20:00:00,0.86485,0.8651,0.86155,0.8631,76280399947.0
2009-07-19 20:00:00,0.8635,0.8642,0.86312,0.864,6714730006.0
2009-07-20 00:00:00,0.86395,0.86505,0.86289,0.8644,35576000023.0
2009-07-20 04:00:00,0.8644,0.86465,0.8632,0.86385,55770000034.0
2009-07-20 08:00:00,0.86385,0.8641,0.85959,0.86195,220632799996.0
2009-07-20 12:00:00,0.86195,0.86265,0.85945,0.8621,192443700011.0
2009-07-20 16:00:00,0.86215,0.86315,0.86,0.86055,195973400356.0
2009-07-20 20:00:00,0.8606,0.86065,0.85935,0.85965,73057349676.0
2009-07-21 00:00:00,0.85965,0.8606,0.85952,0.8606,52950400049.0
2009-07-21 04:00:00,0.8606,0.86085,0.85985,0.8607,69946000054.0
2009-07-21 08:00:00,0.86075,0.86655,0.8606,0.86575,229127600297.0
2009-07-21 12:00:00,0.86585,0.86725,0.86405,0.86515,189446200377.0
2009-07-21 16:00:00,0.86515,0.8653,0.86375,0.86405,200608999802.0
2009-07-21 20:00:00,0.86405,0.8646,0.86335,0.86405,94004119886.0
2009-07-22 00:00:00,0.86415,0.865,0.864,0.86485,53650200040.0
2009-07-22 04:00:00,0.86485,0.86755,0.86465,0.8674,68032500010.0
2009-07-22 08:00:00,0.8674,0.8691,0.86595,0.86755,189356100010.0
2009-07-22 12:00:00,0.86755,0.86785,0.8642,0.8656,169866900213.0
2009-07-22 16:00:00,0.8656,0.8657,0.8637,0.8642,200124599603.0
2009-07-22 20:00:00,0.8642,0.86455,0.86225,0.86305,70426359967.0
2009-07-23 00:00:00,0.86305,0.86485,0.8622,0.86455,46831499986.0
2009-07-23 04:00:00,0.86455,0.86475,0.86325,0.864,95986799998.0
2009-07-23 08:00:00,0.864,0.8643,0.86,0.86105,178910800645.0
2009-07-23 12:00:00,0.86105,0.86295,0.86055,0.8622,157273550715.0
2009-07-23 16:00:00,0.86215,0.8632,0.85985,0.8602,174353200580.0
2009-07-23 20:00:00,0.8602,0.86065,0.8574,0.8584,100619000067.0
2009-07-24 00:00:00,0.85835,0.8585,0.85712,0.8581,52064800024.0
2009-07-24 04:00:00,0.8581,0.8592,0.85795,0.85815,54140700113.0
2009-07-24 08:00:00,0.85815,0.86485,0.85785,0.8646,175754399910.0
2009-07-24 12:00:00,0.8646,0.86745,0.86415,0.8657,168770799989.0
2009-07-24 16:00:00,0.8657,0.86595,0.8641,0.8651,154391900080.0
2009-07-24 20:00:00,0.8651,0.8654,0.86385,0.86455,62753899964.0
2009-07-26 20:00:00,0.8632,0.86505,0.8632,0.86505,2156599997.0
2009-07-27 00:00:00,0.86505,0.8654,0.86415,0.8649,45473400022.0
2009-07-27 04:00:00,0.86485,0.8654,0.8639,0.86425,66105799997.0
2009-07-27 08:00:00,0.8643,0.86685,0.8622,0.8663,190482609895.0
2009-07-27 12:00:00,0.86625,0.86855,0.8633,0.8641,121620540030.0
2009-07-27 16:00:00,0.8641,0.8645,0.8613,0.86245,148668999656.0
2009-07-27 20:00:00,0.86245,0.8636,0.86245,0.8635,56281099967.0
2009-07-28 00:00:00,0.86355,0.8643,0.8632,0.8642,50096700062.0
2009-07-28 04:00:00,0.8642,0.86435,0.86315,0.86415,88060600065.0
2009-07-28 08:00:00,0.8641,0.8645,0.8628,0.8638,175882199741.0
2009-07-28 12:00:00,0.86385,0.8646,0.86165,0.8623,192443200363.0
2009-07-28 16:00:00,0.86225,0.8629,0.8605,0.86255,185572399999.0
2009-07-28 20:00:00,0.86255,0.8629,0.8617,0.86255,59637899942.0
2009-07-29 00:00:00,0.86255,0.86325,0.86095,0.86225,61621300024.0
2009-07-29 04:00:00,0.8623,0.8633,0.8615,0.86275,100213429719.0
2009-07-29 08:00:00,0.86275,0.8653,0.86245,0.8642,213263049926.0
2009-07-29 12:00:00,0.8642,0.8643,0.8563,0.85725,187758809367.0
2009-07-29 16:00:00,0.85725,0.8576,0.85505,0.8559,228423839795.0
2009-07-29 20:00:00,0.85595,0.858,0.8558,0.85735,77132400007.0
2009-07-30 00:00:00,0.85735,0.8582,0.85615,0.8579,80240000059.0
2009-07-30 04:00:00,0.85795,0.8584,0.85625,0.8563,91214900030.0
2009-07-30 08:00:00,0.85615,0.8566,0.85175,0.8522,185741499866.0
2009-07-30 12:00:00,0.8523,0.8535,0.85025,0.85125,193995660517.0
2009-07-30 16:00:00,0.85125,0.85385,0.85045,0.853,171758099689.0
2009-07-30 20:00:00,0.85305,0.85375,0.8524,0.8527,72827989730.0
2009-07-31 00:00:00,0.85265,0.8548,0.85243,0.8546,53259600104.0
2009-07-31 04:00:00,0.8546,0.85535,0.85365,0.854,91740300214.0
2009-07-31 08:00:00,0.854,0.8542,0.851,0.85175,138970600393.0
2009-07-31 12:00:00,0.85175,0.85645,0.8516,0.8559,188449999888.0
2009-07-31 16:00:00,0.8559,0.8571,0.8524,0.8535,205046520168.0
2009-07-31 20:00:00,0.8535,0.8544,0.85275,0.8529,73175100276.0
2009-08-02 20:00:00,0.85324,0.8537,0.85195,0.8535,6875660025.0
2009-08-03 00:00:00,0.8535,0.85355,0.8514,0.8514,85594399998.0
2009-08-03 04:00:00,0.8514,0.8521,0.85074,0.8511,75221199901.0
2009-08-03 08:00:00,0.8511,0.8517,0.8462,0.8484,183768799848.0
2009-08-03 12:00:00,0.8484,0.85155,0.8481,0.85065,221503299909.0
2009-08-03 16:00:00,0.85065,0.85295,0.84965,0.8509,235220399637.0
2009-08-03 20:00:00,0.8509,0.85175,0.8504,0.85115,82321099646.0
2009-08-04 00:00:00,0.8512,0.85125,0.84855,0.8494,62650199970.0
2009-08-04 04:00:00,0.8494,0.84965,0.8484,0.8496,91349399927.0
2009-08-04 08:00:00,0.84955,0.8508,0.84803,0.85015,196263699693.0
2009-08-04 12:00:00,0.85015,0.8509,0.84815,0.85045,203364799500.0
2009-08-04 16:00:00,0.85045,0.85275,0.84965,0.85095,193039999877.0
2009-08-04 20:00:00,0.85095,0.85105,0.84985,0.8502,90383049627.0
2009-08-05 00:00:00,0.85015,0.85095,0.84967,0.8506,51527599961.0
2009-08-05 04:00:00,0.85065,0.8512,0.8501,0.8504,101748500036.0
2009-08-05 08:00:00,0.8504,0.85095,0.8466,0.84805,186470599889.0
2009-08-05 12:00:00,0.8481,0.8483,0.84605,0.847,280884801433.0
2009-08-05 16:00:00,0.84705,0.8482,0.8464,0.847,243695600688.0
2009-08-05 20:00:00,0.847,0.84865,0.8467,0.8482,78733659868.0
2009-08-06 00:00:00,0.84815,0.84845,0.84725,0.84775,83473799969.0
2009-08-06 04:00:00,0.8478,0.8484,0.8471,0.8476,90042400161.0
2009-08-06 08:00:00,0.8476,0.8482,0.84705,0.84735,128971900100.0
2009-08-06 12:00:00,0.84735,0.855,0.8455,0.8536,170846800379.0
2009-08-06 16:00:00,0.85365,0.8562,0.8534,0.8555,114355999977.0
2009-08-06 20:00:00,0.8555,0.85575,0.85435,0.85545,60154579965.0
2009-08-07 00:00:00,0.85545,0.85625,0.8548,0.8561,26446099989.0
2009-08-07 04:00:00,0.8561,0.85665,0.85455,0.85525,39823900000.0
2009-08-07 08:00:00,0.85525,0.8593,0.85525,0.85815,95100969999.0
2009-08-07 12:00:00,0.8581,0.85845,0.85245,0.85305,108048529930.0
2009-08-07 16:00:00,0.8531,0.8533,0.849,0.8502,136111579959.0
2009-08-07 20:00:00,0.8502,0.85085,0.8485,0.85,55913899972.0
2009-08-09 20:00:00,0.85022,0.85065,0.84979,0.85025,7113200002.0
2009-08-10 00:00:00,0.85025,0.851,0.8501,0.85025,23452399996.0
2009-08-10 04:00:00,0.85025,0.8518,0.8492,0.8517,33122500005.0
2009-08-10 08:00:00,0.8517,0.8539,0.84995,0.85325,87660500000.0
2009-08-10 12:00:00,0.85325,0.85515,0.85305,0.85485,111050999944.0
2009-08-10 16:00:00,0.85485,0.8599,0.8544,0.85825,118476649999.0
2009-08-10 20:00:00,0.85825,0.859,0.85755,0.858,58068659993.0
2009-08-11 00:00:00,0.858,0.8582,0.8564,0.85725,30400630001.0
2009-08-11 04:00:00,0.85725,0.8587,0.8572,0.8576,39187599991.0
2009-08-11 08:00:00,0.8575,0.86155,0.85745,0.8609,89511600011.0
2009-08-11 12:00:00,0.8609,0.8611,0.8568,0.857,144785699962.0
2009-08-11 16:00:00,0.857,0.8589,0.85625,0.8588,124245199931.0
2009-08-11 20:00:00,0.8588,0.85895,0.85805,0.8585,47027869982.0
2009-08-12 00:00:00,0.8585,0.8586,0.85775,0.85795,34712780014.0
2009-08-12 04:00:00,0.85795,0.8587,0.85725,0.8575,51688759991.0
2009-08-12 08:00:00,0.85755,0.861,0.8573,0.8605,123606959974.0
2009-08-12 12:00:00,0.86055,0.86135,0.8594,0.8601,121768600035.0
2009-08-12 16:00:00,0.86015,0.861,0.8572,0.86015,105801199997.0
2009-08-12 20:00:00,0.8602,0.86135,0.8588,0.861,56983539983.0
2009-08-13 00:00:00,0.86095,0.86235,0.86045,0.86225,37673100017.0
2009-08-13 04:00:00,0.86225,0.8623,0.85975,0.8598,35290800001.0
2009-08-13 08:00:00,0.86,0.8616,0.8594,0.86005,75819649998.0
2009-08-13 12:00:00,0.86005,0.86155,0.8576,0.8612,83432599996.0
2009-08-13 16:00:00,0.86125,0.8624,0.86065,0.8613,91507299977.0
2009-08-13 20:00:00,0.8613,0.8622,0.8607,0.8617,40821209986.0
2009-08-14 00:00:00,0.8617,0.86215,0.86075,0.86075,35625350005.0
2009-08-14 04:00:00,0.8608,0.86165,0.8602,0.86035,36496290010.0
2009-08-14 08:00:00,0.86035,0.8654,0.86025,0.86285,69219900018.0
2009-08-14 12:00:00,0.86285,0.8635,0.8588,0.85965,73364950021.0
2009-08-14 16:00:00,0.85965,0.86185,0.85925,0.86015,86753300033.0
2009-08-14 20:00:00,0.8601,0.86045,0.85795,0.85845,34165499980.0
2009-08-16 20:00:00,0.85938,0.85975,0.8583,0.85945,4692799991.0
2009-08-17 00:00:00,0.8594,0.86055,0.85865,0.86005,38353700004.0
2009-08-17 04:00:00,0.86,0.8614,0.85955,0.8607,41521099996.0
2009-08-17 08:00:00,0.86075,0.8643,0.86075,0.8637,97841899990.0
2009-08-17 12:00:00,0.86365,0.8646,0.862,0.863,108528399967.0
2009-08-17 16:00:00,0.863,0.86365,0.86125,0.86225,84297440000.0
2009-08-17 20:00:00,0.86225,0.8623,0.86065,0.86135,36472700003.0
2009-08-18 00:00:00,0.8614,0.86275,0.86115,0.8618,45257999998.0
2009-08-18 04:00:00,0.8618,0.86295,0.8614,0.86235,59072640004.0
2009-08-18 08:00:00,0.86235,0.86235,0.8579,0.85925,107111049988.0
2009-08-18 12:00:00,0.8593,0.8593,0.8556,0.85585,115478099997.0
2009-08-18 16:00:00,0.85585,0.85635,0.8523,0.85235,86963799985.0
2009-08-18 20:00:00,0.85235,0.8538,0.8523,0.85325,38862099993.0
2009-08-19 00:00:00,0.85325,0.8559,0.853,0.85525,52568599997.0
2009-08-19 04:00:00,0.85525,0.85575,0.8546,0.8552,45831600005.0
2009-08-19 08:00:00,0.8552,0.86105,0.8546,0.86035,101539900014.0
2009-08-19 12:00:00,0.86045,0.86125,0.8596,0.86095,81333200005.0
2009-08-19 16:00:00,0.8609,0.8627,0.86065,0.8609,77377899992.0
2009-08-19 20:00:00,0.8609,0.86115,0.8602,0.86065,29185299998.0
2009-08-20 00:00:00,0.86065,0.8612,0.8601,0.8605,37236789997.0
2009-08-20 04:00:00,0.86055,0.8612,0.8598,0.86025,42993370003.0
2009-08-20 08:00:00,0.8602,0.8618,0.85695,0.86135,77027600002.0
2009-08-20 12:00:00,0.86135,0.8643,0.86095,0.86235,81991899987.0
2009-08-20 16:00:00,0.8624,0.8636,0.86165,0.86345,75303479981.0
2009-08-20 20:00:00,0.8634,0.8641,0.86292,0.86315,30768399991.0
2009-08-21 00:00:00,0.86315,0.86485,0.86295,0.86475,28157500004.0
2009-08-21 04:00:00,0.8647,0.8655,0.86425,0.86515,37736300005.0
2009-08-21 08:00:00,0.8651,0.8679,0.86405,0.866,63436460003.0
2009-08-21 12:00:00,0.866,0.8663,0.86405,0.8652,74471600018.0
2009-08-21 16:00:00,0.86515,0.8692,0.8641,0.86905,116067300005.0
2009-08-21 20:00:00,0.86905,0.8699,0.86755,0.86755,24355809996.0
2009-08-23 20:00:00,0.86827,0.8692,0.86787,0.869,3762799994.0
2009-08-24 00:00:00,0.869,0.8691,0.8673,0.8676,46180300150.0
2009-08-24 04:00:00,0.86765,0.86935,0.8673,0.86915,41251699996.0
2009-08-24 08:00:00,0.86905,0.86975,0.86575,0.8659,101416450034.0
2009-08-24 12:00:00,0.8659,0.86955,0.86585,0.86945,99192000021.0
2009-08-24 16:00:00,0.86945,0.87275,0.86925,0.872,109783450017.0
2009-08-24 20:00:00,0.872,0.872,0.8706,0.87095,37525350002.0
2009-08-25 00:00:00,0.871,0.8714,0.8705,0.87125,72727600008.0
2009-08-25 04:00:00,0.87125,0.8724,0.8705,0.87205,69750400004.0
2009-08-25 08:00:00,0.87205,0.87355,0.8711,0.87225,95235210000.0
2009-08-25 12:00:00,0.87225,0.87475,0.8721,0.87335,112867100020.0
2009-08-25 16:00:00,0.87335,0.8765,0.8733,0.87585,140692900000.0
2009-08-25 20:00:00,0.87585,0.8759,0.87445,0.8748,52188540021.0
2009-08-26 00:00:00,0.87475,0.8762,0.8742,0.876,59072900011.0
2009-08-26 04:00:00,0.876,0.8764,0.87535,0.8755,53924599986.0
2009-08-26 08:00:00,0.87555,0.87855,0.87545,0.87815,87284900026.0
2009-08-26 12:00:00,0.8781,0.8807,0.8774,0.87875,138785500003.0
2009-08-26 16:00:00,0.87875,0.87925,0.87605,0.8772,156825220049.0
2009-08-26 20:00:00,0.8772,0.8777,0.8766,0.87745,54887600009.0
2009-08-27 00:00:00,0.87745,0.8776,0.87685,0.87725,45714130012.0
2009-08-27 04:00:00,0.87725,0.8786,0.87718,0.87745,79920789990.0
2009-08-27 08:00:00,0.87745,0.88165,0.87695,0.88125,125281299889.0
2009-08-27 12:00:00,0.8813,0.8819,0.87965,0.8803,121353599895.0
2009-08-27 16:00:00,0.8803,0.8812,0.8793,0.8806,142115499810.0
2009-08-27 20:00:00,0.8806,0.88385,0.88045,0.88175,73414200014.0
2009-08-28 00:00:00,0.88175,0.88235,0.88145,0.8822,41088320012.0
2009-08-28 04:00:00,0.8822,0.883,0.88135,0.88175,64629200001.0
2009-08-28 08:00:00,0.88175,0.88205,0.8785,0.87965,122420899941.0
2009-08-28 12:00:00,0.8796,0.88075,0.8774,0.8807,123536700030.0
2009-08-28 16:00:00,0.8807,0.88235,0.8782,0.88055,141586999869.0
2009-08-28 20:00:00,0.88055,0.8807,0.87765,0.879,38457799977.0
2009-08-30 20:00:00,0.8789,0.87965,0.8779,0.87928,6681000002.0
2009-08-31 00:00:00,0.8794,0.88085,0.8776,0.88005,52116500002.0
2009-08-31 04:00:00,0.88005,0.88055,0.8789,0.8795,62420500009.0
2009-08-31 08:00:00,0.8795,0.8824,0.87905,0.882,99075000067.0
2009-08-31 12:00:00,0.882,0.88255,0.8799,0.88035,98126900007.0
2009-08-31 16:00:00,0.88035,0.88225,0.87935,0.8803,135582620038.0
2009-08-31 20:00:00,0.8803,0.8813,0.8794,0.87995,47557710014.0
2009-09-01 00:00:00,0.87995,0.88115,0.87975,0.8807,42901649998.0
2009-09-01 04:00:00,0.8807,0.8812,0.87995,0.88,63392599999.0
2009-09-01 08:00:00,0.88,0.88345,0.87705,0.88275,138795400017.0
2009-09-01 12:00:00,0.88275,0.88325,0.8808,0.88225,143090199885.0
2009-09-01 16:00:00,0.88215,0.8826,0.87925,0.8802,166532000059.0
2009-09-01 20:00:00,0.8802,0.8803,0.8788,0.8801,55445799997.0
2009-09-02 00:00:00,0.8801,0.8813,0.87935,0.8798,50100710001.0
2009-09-02 04:00:00,0.8798,0.8804,0.87875,0.88,57790900004.0
2009-09-02 08:00:00,0.88,0.882,0.8785,0.87985,141014599991.0
2009-09-02 12:00:00,0.87985,0.8799,0.87485,0.87565,155025099985.0
2009-09-02 16:00:00,0.8755,0.8783,0.87515,0.87785,136878200021.0
2009-09-02 20:00:00,0.87785,0.878,0.87603,0.87665,56056849982.0
2009-09-03 00:00:00,0.87675,0.87795,0.87645,0.87765,48502200021.0
2009-09-03 04:00:00,0.87765,0.8782,0.87615,0.8762,57622299990.0
2009-09-03 08:00:00,0.87625,0.87675,0.87355,0.8744,137232099969.0
2009-09-03 12:00:00,0.8744,0.8753,0.87295,0.87295,149284120013.0
2009-09-03 16:00:00,0.87295,0.8737,0.87185,0.8733,114058209969.0
2009-09-03 20:00:00,0.87325,0.87355,0.87235,0.87285,45996399982.0
2009-09-04 00:00:00,0.87285,0.87345,0.87255,0.8731,29900700002.0
2009-09-04 04:00:00,0.87305,0.87325,0.87215,0.8726,49761299994.0
2009-09-04 08:00:00,0.87255,0.8746,0.8723,0.8724,87505099996.0
2009-09-04 12:00:00,0.8724,0.87255,0.87055,0.87155,131584899872.0
2009-09-04 16:00:00,0.87155,0.87335,0.8705,0.87285,93545300017.0
2009-09-04 20:00:00,0.87285,0.87305,0.87195,0.8721,31095400012.0
2009-09-06 20:00:00,0.87246,0.8732,0.8719,0.8726,1560300000.0
2009-09-07 00:00:00,0.87255,0.8738,0.8717,0.8733,17855400000.0
2009-09-07 04:00:00,0.87335,0.87565,0.87325,0.8747,26398400000.0
2009-09-07 08:00:00,0.8747,0.8754,0.8729,0.8738,102263699940.0
2009-09-07 12:00:00,0.8738,0.87475,0.87245,0.8745,78017299957.0
2009-09-07 16:00:00,0.87455,0.87795,0.87455,0.87745,49831699966.0
2009-09-07 20:00:00,0.87745,0.87767,0.8762,0.8772,13447829999.0
2009-09-08 00:00:00,0.87715,0.87785,0.87655,0.8773,34289599997.0
2009-09-08 04:00:00,0.8773,0.8774,0.876,0.8761,33644400002.0
2009-09-08 08:00:00,0.8761,0.87775,0.87305,0.87395,139723849993.0
2009-09-08 12:00:00,0.8739,0.8756,0.87335,0.8754,142167899961.0
2009-09-08 16:00:00,0.8754,0.8791,0.87525,0.8788,123586629980.0
2009-09-08 20:00:00,0.8788,0.8793,0.87765,0.8782,57002150034.0
2009-09-09 00:00:00,0.87815,0.87855,0.87715,0.87735,36461259999.0
2009-09-09 04:00:00,0.87735,0.87765,0.8763,0.8764,52105000010.0
2009-09-09 08:00:00,0.8764,0.8799,0.8758,0.8783,135977899959.0
2009-09-09 12:00:00,0.8783,0.88095,0.8775,0.88075,140477699979.0
2009-09-09 16:00:00,0.88075,0.88095,0.87905,0.8792,116284099944.0
2009-09-09 20:00:00,0.87925,0.88065,0.8788,0.8801,50995799997.0
2009-09-10 00:00:00,0.8801,0.8803,0.8795,0.88005,38644200008.0
2009-09-10 04:00:00,0.88005,0.881,0.87995,0.8808,46790900018.0
2009-09-10 08:00:00,0.8808,0.8827,0.8795,0.88159,117741600018.0
2009-09-10 12:00:00,0.88165,0.8817,0.8734,0.87415,153764650045.0
2009-09-10 16:00:00,0.87415,0.8766,0.873,0.87555,104375500001.0
2009-09-10 20:00:00,0.87555,0.87585,0.87475,0.87525,42456779992.0
2009-09-11 00:00:00,0.87515,0.8758,0.875,0.8753,26191920000.0
2009-09-11 04:00:00,0.8753,0.8753,0.8734,0.87365,54362600001.0
2009-09-11 08:00:00,0.87365,0.87575,0.87225,0.8732,139369600010.0
2009-09-11 12:00:00,0.87315,0.87505,0.87295,0.87455,133649000045.0
2009-09-11 16:00:00,0.87455,0.8749,0.87285,0.8736,124326200008.0
2009-09-11 20:00:00,0.8736,0.87485,0.8736,0.87455,31951199996.0
2009-09-13 20:00:00,0.87525,0.87528,0.8744,0.87495,2670200000.0
2009-09-14 00:00:00,0.8749,0.8754,0.874,0.8751,43232599993.0
2009-09-14 04:00:00,0.8751,0.8764,0.87495,0.87615,45738100009.0
2009-09-14 08:00:00,0.8761,0.87965,0.8757,0.8789,152671399982.0
2009-09-14 12:00:00,0.8789,0.88125,0.8787,0.88115,116747999988.0
2009-09-14 16:00:00,0.8811,0.882,0.8802,0.8817,101644000042.0
2009-09-14 20:00:00,0.8818,0.88285,0.88135,0.8822,46018040017.0
2009-09-15 00:00:00,0.88225,0.8824,0.87925,0.87975,34229299991.0
2009-09-15 04:00:00,0.87975,0.87985,0.87855,0.879,40687799992.0
2009-09-15 08:00:00,0.879,0.88435,0.8768,0.8842,160594299976.0
2009-09-15 12:00:00,0.8842,0.88805,0.8838,0.88705,150461489966.0
2009-09-15 16:00:00,0.88705,0.8897,0.8866,0.8893,143758799959.0
2009-09-15 20:00:00,0.88925,0.8896,0.88865,0.88925,46046200003.0
2009-09-16 00:00:00,0.8892,0.8897,0.88878,0.88945,30851599999.0
2009-09-16 04:00:00,0.88945,0.893,0.8894,0.89265,34292399995.0
2009-09-16 08:00:00,0.8925,0.8927,0.88945,0.88985,152702500073.0
2009-09-16 12:00:00,0.88985,0.8922,0.88825,0.89135,160755800015.0
2009-09-16 16:00:00,0.89135,0.89325,0.8888,0.89275,99980399982.0
2009-09-16 20:00:00,0.89275,0.89325,0.89193,0.89235,40123730014.0
2009-09-17 00:00:00,0.89235,0.8932,0.89209,0.8932,24374580002.0
2009-09-17 04:00:00,0.8932,0.89335,0.89205,0.89275,41262600004.0
2009-09-17 08:00:00,0.89265,0.89275,0.88995,0.89125,90490200020.0
2009-09-17 12:00:00,0.89125,0.8921,0.88965,0.8917,106935100028.0
2009-09-17 16:00:00,0.8917,0.8949,0.89085,0.8941,109886199954.0
2009-09-17 20:00:00,0.8941,0.89685,0.8941,0.89625,37428480005.0
2009-09-18 00:00:00,0.89625,0.89805,0.8955,0.8978,35827100000.0
2009-09-18 04:00:00,0.8978,0.89955,0.89715,0.899,53926099999.0
2009-09-18 08:00:00,0.899,0.9011,0.8978,0.89915,122710500001.0
2009-09-18 12:00:00,0.89915,0.9013,0.89845,0.9012,108253500056.0
2009-09-18 16:00:00,0.9012,0.9057,0.9011,0.9049,107950999974.0
2009-09-18 20:00:00,0.9049,0.9056,0.90365,0.9039,32840700016.0
2009-09-20 20:00:00,0.90643,0.90643,0.9049,0.90585,1362400000.0
2009-09-21 00:00:00,0.906,0.9063,0.90425,0.9053,21891700000.0
2009-09-21 04:00:00,0.9054,0.90655,0.90449,0.90635,47464199994.0
2009-09-21 08:00:00,0.90635,0.9077,0.905,0.90645,81544599989.0
2009-09-21 12:00:00,0.90655,0.9067,0.90405,0.90505,85495800009.0
2009-09-21 16:00:00,0.905,0.90635,0.90475,0.9061,77338700000.0
2009-09-21 20:00:00,0.9061,0.9066,0.9048,0.90545,40138100015.0
2009-09-22 00:00:00,0.90545,0.9061,0.9049,0.9055,41192499990.0
2009-09-22 04:00:00,0.9056,0.9066,0.90515,0.90635,40554799998.0
2009-09-22 08:00:00,0.9064,0.9081,0.9042,0.9062,123282500009.0
2009-09-22 12:00:00,0.9062,0.90695,0.9042,0.9046,117182800024.0
2009-09-22 16:00:00,0.90455,0.905,0.90265,0.90395,96510399980.0
2009-09-22 20:00:00,0.90395,0.90465,0.90385,0.90425,47307999927.0
2009-09-23 00:00:00,0.90425,0.905,0.9037,0.90395,42242899999.0
2009-09-23 04:00:00,0.9039,0.90425,0.90265,0.90315,60918299986.0
2009-09-23 08:00:00,0.90315,0.9061,0.89985,0.9009,120816000065.0
2009-09-23 12:00:00,0.9009,0.9014,0.89835,0.89895,110887399957.0
2009-09-23 16:00:00,0.89895,0.9009,0.8989,0.90085,74508399990.0
2009-09-23 20:00:00,0.90085,0.90195,0.8997,0.89975,60327879995.0
2009-09-24 00:00:00,0.89975,0.90155,0.8997,0.90135,42767549993.0
2009-09-24 04:00:00,0.90135,0.90135,0.899,0.89955,70989960029.0
2009-09-24 08:00:00,0.8996,0.9132,0.8994,0.9128,130822100012.0
2009-09-24 12:00:00,0.9128,0.9148,0.91,0.91395,135452400021.0
2009-09-24 16:00:00,0.9139,0.9157,0.91295,0.9132,137321200009.0
2009-09-24 20:00:00,0.9132,0.9133,0.91175,0.91265,44911700001.0
2009-09-25 00:00:00,0.91265,0.91925,0.9126,0.91835,49712400002.0
2009-09-25 04:00:00,0.91835,0.91905,0.91625,0.9175,59356399997.0
2009-09-25 08:00:00,0.9175,0.91875,0.9154,0.9173,134422400046.0
2009-09-25 12:00:00,0.9173,0.91905,0.9165,0.9179,105761400039.0
2009-09-25 16:00:00,0.91785,0.92185,0.91715,0.91945,108237950008.0
2009-09-25 20:00:00,0.9194,0.9216,0.91935,0.9207,35457900001.0
2009-09-27 20:00:00,0.92057,0.9212,0.91958,0.92065,3176700000.0
2009-09-28 00:00:00,0.9204,0.93,0.9201,0.92345,45292100000.0
2009-09-28 04:00:00,0.92345,0.9239,0.9206,0.9233,62030140014.0
2009-09-28 08:00:00,0.9233,0.92415,0.91915,0.92185,102125100005.0
2009-09-28 12:00:00,0.92185,0.9256,0.92185,0.92475,127129400027.0
2009-09-28 16:00:00,0.92475,0.925,0.91975,0.92075,136529000057.0
2009-09-28 20:00:00,0.92075,0.92115,0.91925,0.9202,55613200051.0
2009-09-29 00:00:00,0.9202,0.92095,0.91825,0.91875,51424330007.0
2009-09-29 04:00:00,0.91875,0.9192,0.9175,0.91775,76010800020.0
2009-09-29 08:00:00,0.91775,0.921,0.9158,0.9169,124463699981.0
2009-09-29 12:00:00,0.91685,0.9169,0.91035,0.913,122840450037.0
2009-09-29 16:00:00,0.913,0.9149,0.91195,0.91405,120256200013.0
2009-09-29 20:00:00,0.91405,0.91455,0.91325,0.91375,40554599996.0
2009-09-30 00:00:00,0.91375,0.914,0.91295,0.9134,53750009996.0
2009-09-30 04:00:00,0.91345,0.9138,0.91175,0.9122,56848399987.0
2009-09-30 08:00:00,0.9122,0.91245,0.9081,0.9113,111933199980.0
2009-09-30 12:00:00,0.91125,0.914,0.90765,0.9139,136825599997.0
2009-09-30 16:00:00,0.9139,0.91595,0.9135,0.9155,106760399996.0
2009-09-30 20:00:00,0.9155,0.9161,0.91402,0.91435,46509700017.0
2009-10-01 00:00:00,0.91425,0.9174,0.9141,0.9168,51963079999.0
2009-10-01 04:00:00,0.9168,0.9177,0.91365,0.9138,72063970004.0
2009-10-01 08:00:00,0.91375,0.91525,0.9093,0.9094,166678300009.0
2009-10-01 12:00:00,0.9094,0.91195,0.9091,0.91095,145602899884.0
2009-10-01 16:00:00,0.911,0.9121,0.908,0.91165,142238599986.0
2009-10-01 20:00:00,0.91165,0.91225,0.9107,0.912,57653889963.0
2009-10-02 00:00:00,0.912,0.9139,0.9118,0.9131,60259500003.0
2009-10-02 04:00:00,0.9131,0.91435,0.91215,0.91365,79049799990.0
2009-10-02 08:00:00,0.9136,0.91635,0.9122,0.91585,164590599969.0
2009-10-02 12:00:00,0.91585,0.91795,0.91495,0.9176,161076600000.0
2009-10-02 16:00:00,0.9176,0.9197,0.91595,0.9163,136760349930.0
2009-10-02 20:00:00,0.9163,0.91705,0.914,0.914,36513500000.0
2009-10-04 20:00:00,0.91613,0.9166,0.91495,0.91585,4188699998.0
2009-10-05 00:00:00,0.91585,0.91685,0.91415,0.91535,57473799999.0
2009-10-05 04:00:00,0.91535,0.91595,0.9141,0.91415,73609900006.0
2009-10-05 08:00:00,0.91405,0.91815,0.91395,0.91505,136326599974.0
2009-10-05 12:00:00,0.91505,0.9177,0.91495,0.91625,122683300067.0
2009-10-05 16:00:00,0.91625,0.92015,0.91605,0.9196,128768400053.0
2009-10-05 20:00:00,0.9196,0.9198,0.9187,0.9193,44184800009.0
2009-10-06 00:00:00,0.9193,0.921,0.9187,0.9205,53871049991.0
2009-10-06 04:00:00,0.92045,0.92105,0.91995,0.92075,72422809987.0
2009-10-06 08:00:00,0.92075,0.92435,0.9173,0.9231,164625920028.0
2009-10-06 12:00:00,0.9231,0.92735,0.92295,0.92515,133175050008.0
2009-10-06 16:00:00,0.92515,0.92705,0.92455,0.9253,118724919968.0
2009-10-06 20:00:00,0.9253,0.9253,0.92415,0.92515,46427660009.0
2009-10-07 00:00:00,0.9251,0.92515,0.924,0.92425,44175639998.0
2009-10-07 04:00:00,0.9242,0.92665,0.92415,0.92655,66408700010.0
2009-10-07 08:00:00,0.92655,0.9276,0.924,0.926,130739819994.0
2009-10-07 12:00:00,0.926,0.92745,0.9226,0.9238,127144639998.0
2009-10-07 16:00:00,0.9238,0.92555,0.91985,0.9199,107434290010.0
2009-10-07 20:00:00,0.91985,0.9208,0.91905,0.92035,57935499967.0
2009-10-08 00:00:00,0.92035,0.9224,0.92025,0.9221,47846670003.0
2009-10-08 04:00:00,0.9221,0.92285,0.9215,0.92265,63941289996.0
2009-10-08 08:00:00,0.92265,0.923,0.91925,0.9199,124513260017.0
2009-10-08 12:00:00,0.9199,0.9208,0.9159,0.9177,140070500036.0
2009-10-08 16:00:00,0.9177,0.92,0.9167,0.91875,120276900073.0
2009-10-08 20:00:00,0.91875,0.9208,0.91875,0.92055,48675110000.0
2009-10-09 00:00:00,0.92055,0.921,0.91905,0.91945,40326440002.0
2009-10-09 04:00:00,0.91945,0.9195,0.91805,0.919,60287430006.0
2009-10-09 08:00:00,0.919,0.9244,0.91895,0.92365,149076050002.0
2009-10-09 12:00:00,0.92365,0.92525,0.9219,0.92515,132322649985.0
2009-10-09 16:00:00,0.9252,0.9273,0.92375,0.9272,130192299931.0
2009-10-09 20:00:00,0.9272,0.9297,0.9269,0.92955,32179500005.0
2009-10-11 20:00:00,0.92912,0.9297,0.92809,0.92825,3025399997.0
2009-10-12 00:00:00,0.92825,0.9293,0.92805,0.9291,44551309999.0
2009-10-12 04:00:00,0.9291,0.9293,0.92675,0.9282,47586900015.0
2009-10-12 08:00:00,0.92815,0.9346,0.9281,0.9339,134470700059.0
2009-10-12 12:00:00,0.93385,0.9357,0.9327,0.9355,142777700000.0
2009-10-12 16:00:00,0.9355,0.9383,0.93485,0.93565,123622899969.0
2009-10-12 20:00:00,0.93565,0.93615,0.93465,0.93515,34649100003.0
2009-10-13 00:00:00,0.93515,0.93605,0.93455,0.93605,45386969998.0
2009-10-13 04:00:00,0.93605,0.937,0.9353,0.93625,51923800005.0
2009-10-13 08:00:00,0.93625,0.94095,0.93565,0.9383,141113800030.0
2009-10-13 12:00:00,0.9383,0.9411,0.93555,0.93615,159060399971.0
2009-10-13 16:00:00,0.93615,0.9368,0.93205,0.9327,145919700024.0
2009-10-13 20:00:00,0.9327,0.93345,0.9316,0.9329,71879599998.0
2009-10-14 00:00:00,0.9329,0.93385,0.93144,0.93385,56205699990.0
2009-10-14 04:00:00,0.93385,0.9343,0.93135,0.9314,62387800000.0
2009-10-14 08:00:00,0.9314,0.93395,0.93005,0.93235,147817149945.0
2009-10-14 12:00:00,0.93235,0.9343,0.92955,0.934,108604299992.0
2009-10-14 16:00:00,0.934,0.93525,0.932,0.9329,77504650001.0
2009-10-14 20:00:00,0.9329,0.93455,0.9323,0.93315,56004300002.0
2009-10-15 00:00:00,0.9332,0.9335,0.93122,0.93175,48354299992.0
2009-10-15 04:00:00,0.93175,0.9319,0.9304,0.9312,58824300035.0
2009-10-15 08:00:00,0.9312,0.9315,0.9183,0.9187,180973300003.0
2009-10-15 12:00:00,0.9187,0.91925,0.9142,0.9175,173910399998.0
2009-10-15 16:00:00,0.9175,0.9203,0.91705,0.91805,100356249990.0
2009-10-15 20:00:00,0.91805,0.9186,0.91695,0.91845,52970999993.0
2009-10-16 00:00:00,0.9185,0.9188,0.9149,0.91575,50490019998.0
2009-10-16 04:00:00,0.91575,0.91615,0.9116,0.91195,79668650000.0
2009-10-16 08:00:00,0.91195,0.9168,0.90965,0.91485,199351949948.0
2009-10-16 12:00:00,0.91485,0.9155,0.90955,0.9103,157148250038.0
2009-10-16 16:00:00,0.9103,0.91185,0.9093,0.9107,110466900003.0
2009-10-16 20:00:00,0.9107,0.91125,0.91025,0.91105,35290420017.0
2009-10-18 20:00:00,0.91079,0.9138,0.91063,0.9128,2853000000.0
2009-10-19 00:00:00,0.91255,0.9128,0.90975,0.91085,47057829995.0
2009-10-19 04:00:00,0.91085,0.9132,0.9104,0.91315,53885670009.0
2009-10-19 08:00:00,0.91315,0.919,0.9125,0.91705,105401290003.0
2009-10-19 12:00:00,0.91705,0.9173,0.9132,0.91355,117146599952.0
2009-10-19 16:00:00,0.91355,0.91405,0.9104,0.9114,125014459941.0
2009-10-19 20:00:00,0.9114,0.91335,0.91075,0.91115,53835480001.0
2009-10-20 00:00:00,0.91115,0.91405,0.91115,0.91335,55970459997.0
2009-10-20 04:00:00,0.91335,0.91355,0.9123,0.9123,44151989996.0
2009-10-20 08:00:00,0.9123,0.9151,0.91045,0.91155,152908949990.0
2009-10-20 12:00:00,0.91155,0.9126,0.908,0.90845,145091910004.0
2009-10-20 16:00:00,0.90845,0.91325,0.907,0.91225,131492739976.0
2009-10-20 20:00:00,0.91225,0.91315,0.91125,0.9115,40041700025.0
2009-10-21 00:00:00,0.91155,0.9118,0.9107,0.9109,49384600004.0
2009-10-21 04:00:00,0.9109,0.911,0.9083,0.90955,72366299972.0
2009-10-21 08:00:00,0.90955,0.91125,0.90075,0.90265,173819999992.0
2009-10-21 12:00:00,0.90265,0.9029,0.8997,0.9018,152593100021.0
2009-10-21 16:00:00,0.90185,0.90535,0.90165,0.9053,122677399983.0
2009-10-21 20:00:00,0.90535,0.90535,0.903,0.90445,70828299981.0
2009-10-22 00:00:00,0.9044,0.9044,0.903,0.9032,46282510013.0
2009-10-22 04:00:00,0.9032,0.90355,0.9012,0.9014,90385240002.0
2009-10-22 08:00:00,0.9014,0.9068,0.90135,0.90575,164596600007.0
2009-10-22 12:00:00,0.90575,0.90625,0.9041,0.90465,151736800039.0
2009-10-22 16:00:00,0.9047,0.9056,0.90315,0.90345,103949999994.0
2009-10-22 20:00:00,0.90345,0.9045,0.90335,0.90425,44447250002.0
2009-10-23 00:00:00,0.90425,0.9048,0.9021,0.9025,60097899999.0
2009-10-23 04:00:00,0.9025,0.9034,0.902,0.9026,73891000026.0
2009-10-23 08:00:00,0.9026,0.91785,0.90025,0.91555,182262800038.0
2009-10-23 12:00:00,0.91555,0.91875,0.9148,0.9185,185302900061.0
2009-10-23 16:00:00,0.91855,0.9216,0.91695,0.92085,162617900087.0
2009-10-23 20:00:00,0.92085,0.92105,0.91885,0.9201,47308339990.0
2009-10-25 20:00:00,0.92025,0.9209,0.91937,0.9202,11601399999.0
2009-10-26 00:00:00,0.92025,0.92325,0.91925,0.92265,63164500009.0
2009-10-26 04:00:00,0.9226,0.92385,0.92225,0.92315,67450300000.0
2009-10-26 08:00:00,0.9231,0.92395,0.9203,0.92085,120286300050.0
2009-10-26 12:00:00,0.9208,0.92185,0.9177,0.9181,109156099996.0
2009-10-26 16:00:00,0.9181,0.9182,0.90945,0.9104,156675200041.0
2009-10-26 20:00:00,0.9104,0.9117,0.9098,0.9112,54455100008.0
2009-10-27 00:00:00,0.9112,0.91235,0.9096,0.9112,67584049968.0
2009-10-27 04:00:00,0.9112,0.91195,0.9107,0.9114,62919699995.0
2009-10-27 08:00:00,0.9114,0.91345,0.9066,0.9072,146830820036.0
2009-10-27 12:00:00,0.9072,0.9083,0.9053,0.90705,160648160056.0
2009-10-27 16:00:00,0.90695,0.90805,0.90415,0.90475,164851700079.0
2009-10-27 20:00:00,0.9048,0.9049,0.9026,0.9045,68740839962.0
2009-10-28 00:00:00,0.9045,0.90635,0.90335,0.90585,67002739990.0
2009-10-28 04:00:00,0.90575,0.9063,0.90455,0.9058,82179600010.0
2009-10-28 08:00:00,0.9058,0.9067,0.90325,0.9045,109695650021.0
2009-10-28 12:00:00,0.9045,0.9068,0.90205,0.9029,147922230007.0
2009-10-28 16:00:00,0.90285,0.9032,0.8951,0.8964,170872850013.0
2009-10-28 20:00:00,0.8964,0.89865,0.89545,0.8985,71256129965.0
2009-10-29 00:00:00,0.8985,0.89915,0.8971,0.89855,61567099995.0
2009-10-29 04:00:00,0.89855,0.8994,0.89765,0.89865,53626500007.0
2009-10-29 08:00:00,0.89865,0.89925,0.8953,0.8979,113589129954.0
2009-10-29 12:00:00,0.89795,0.89855,0.8921,0.89225,153089650043.0
2009-10-29 16:00:00,0.8922,0.8972,0.89115,0.89615,123808700005.0
2009-10-29 20:00:00,0.89615,0.89735,0.89547,0.8958,67976560016.0
2009-10-30 00:00:00,0.8958,0.8965,0.8953,0.8954,77287200019.0
2009-10-30 04:00:00,0.8954,0.8971,0.8954,0.8966,58056999994.0
2009-10-30 08:00:00,0.8966,0.8983,0.8947,0.89775,112657759992.0
2009-10-30 12:00:00,0.89775,0.8989,0.89295,0.89545,138947350006.0
2009-10-30 16:00:00,0.89545,0.89705,0.89295,0.8963,168939750043.0
2009-10-30 20:00:00,0.89635,0.89665,0.89335,0.8936,57687250002.0
2009-11-02 00:00:00,0.89695,0.89925,0.8952,0.89645,55854400000.0
2009-11-02 04:00:00,0.89645,0.89745,0.896,0.89685,55121000006.0
2009-11-02 08:00:00,0.89685,0.9032,0.8963,0.90075,144108499976.0
2009-11-02 12:00:00,0.90075,0.9037,0.89895,0.90255,135268100014.0
2009-11-02 16:00:00,0.90255,0.9051,0.90175,0.9021,144564400013.0
2009-11-02 20:00:00,0.9021,0.90235,0.90025,0.90045,73827999996.0
2009-11-03 00:00:00,0.9004,0.9027,0.8994,0.9026,55644699988.0
2009-11-03 04:00:00,0.9026,0.90345,0.9021,0.9026,73973700002.0
2009-11-03 08:00:00,0.9026,0.90605,0.9016,0.9018,160244399954.0
2009-11-03 12:00:00,0.9018,0.9018,0.8971,0.89835,173884539981.0
2009-11-03 16:00:00,0.89835,0.8984,0.89345,0.8955,172977379967.0
2009-11-03 20:00:00,0.8955,0.89695,0.895,0.8956,80564499989.0
2009-11-04 00:00:00,0.89545,0.897,0.8952,0.8961,52700549992.0
2009-11-04 04:00:00,0.896,0.89755,0.896,0.89625,64627599999.0
2009-11-04 08:00:00,0.89625,0.89715,0.8919,0.8919,160133000012.0
2009-11-04 12:00:00,0.8919,0.8946,0.8919,0.89435,129769600007.0
2009-11-04 16:00:00,0.89435,0.89725,0.89435,0.8958,153898600035.0
2009-11-04 20:00:00,0.8958,0.8984,0.89525,0.8976,110342900001.0
2009-11-05 00:00:00,0.8976,0.89865,0.8972,0.8983,83814169991.0
2009-11-05 04:00:00,0.8983,0.89905,0.89785,0.89885,90950520013.0
2009-11-05 08:00:00,0.89885,0.89985,0.89605,0.89715,124710499990.0
2009-11-05 12:00:00,0.89715,0.8998,0.8931,0.89755,142341450023.0
2009-11-05 16:00:00,0.89755,0.89875,0.89575,0.89645,175022700063.0
2009-11-05 20:00:00,0.8964,0.8971,0.8957,0.89655,89411499977.0
2009-11-06 00:00:00,0.8965,0.8978,0.89635,0.8964,57562499990.0
2009-11-06 04:00:00,0.8964,0.89655,0.895,0.8951,59576190018.0
2009-11-06 08:00:00,0.8951,0.8974,0.8946,0.89695,119953399937.0
2009-11-06 12:00:00,0.89695,0.89775,0.89535,0.8969,123309899985.0
2009-11-06 16:00:00,0.8969,0.89895,0.8933,0.8937,139873100012.0
2009-11-06 20:00:00,0.8937,0.89395,0.89283,0.89359,48736899991.0
2009-11-09 00:00:00,0.89305,0.8944,0.89265,0.89325,65396399969.0
2009-11-09 04:00:00,0.89325,0.894,0.89245,0.89295,89524700023.0
2009-11-09 08:00:00,0.89295,0.8945,0.88995,0.8903,131438599953.0
2009-11-09 12:00:00,0.8903,0.8943,0.8897,0.89365,139598899964.0
2009-11-09 16:00:00,0.89365,0.8976,0.8933,0.89755,149628299983.0
2009-11-09 20:00:00,0.8975,0.89765,0.89445,0.8949,54438899989.0
2009-11-10 00:00:00,0.89485,0.89495,0.89345,0.89395,76807299993.0
2009-11-10 04:00:00,0.89395,0.90135,0.8935,0.9009,82573900092.0
2009-11-10 08:00:00,0.9009,0.90155,0.89815,0.89875,130875700003.0
2009-11-10 12:00:00,0.8988,0.89975,0.8956,0.8956,134864199989.0
2009-11-10 16:00:00,0.8956,0.8969,0.8947,0.89545,148075099994.0
2009-11-10 20:00:00,0.89545,0.896,0.89435,0.89525,97036100046.0
2009-11-11 00:00:00,0.89525,0.8972,0.89495,0.89645,63332679982.0
2009-11-11 04:00:00,0.89645,0.8966,0.89525,0.8957,72290599990.0
2009-11-11 08:00:00,0.89565,0.8981,0.8943,0.8967,150777999984.0
2009-11-11 12:00:00,0.8967,0.905,0.8943,0.90085,176130100044.0
2009-11-11 16:00:00,0.9008,0.9044,0.9008,0.9037,183415750007.0
2009-11-11 20:00:00,0.9037,0.9048,0.90365,0.90415,65183900009.0
2009-11-12 00:00:00,0.90415,0.90435,0.9029,0.90345,55898739988.0
2009-11-12 04:00:00,0.90345,0.90545,0.90325,0.9046,57618699988.0
2009-11-12 08:00:00,0.9046,0.90645,0.90205,0.9026,145462380010.0
2009-11-12 12:00:00,0.9026,0.90325,0.90095,0.90195,156851300075.0
2009-11-12 16:00:00,0.90195,0.90205,0.8973,0.89815,180226899998.0
2009-11-12 20:00:00,0.89815,0.89885,0.8945,0.89555,107590559991.0
2009-11-13 00:00:00,0.8955,0.8965,0.8946,0.89585,47503449991.0
2009-11-13 04:00:00,0.89585,0.8961,0.8951,0.89515,51830599994.0
2009-11-13 08:00:00,0.89515,0.89605,0.89135,0.89195,141687949963.0
2009-11-13 12:00:00,0.8919,0.89325,0.89095,0.89155,134374900040.0
2009-11-13 16:00:00,0.89155,0.8945,0.89065,0.89375,207422899932.0
2009-11-13 20:00:00,0.89375,0.8948,0.89265,0.89349,88035930097.0
2009-11-16 00:00:00,0.89305,0.8954,0.89245,0.89445,58638899994.0
2009-11-16 04:00:00,0.89445,0.8958,0.8939,0.8949,60792199982.0
2009-11-16 08:00:00,0.8949,0.89785,0.89435,0.89645,102796100024.0
2009-11-16 12:00:00,0.89645,0.8973,0.8938,0.89435,117718000011.0
2009-11-16 16:00:00,0.8944,0.89455,0.8872,0.8898,171545780063.0
2009-11-16 20:00:00,0.8898,0.8908,0.88895,0.88995,105379400004.0
2009-11-17 00:00:00,0.88995,0.89075,0.88925,0.89,51191699999.0
2009-11-17 04:00:00,0.89,0.89015,0.88825,0.88825,68515599966.0
2009-11-17 08:00:00,0.8883,0.8891,0.88485,0.8866,134430199986.0
2009-11-17 12:00:00,0.8866,0.88835,0.8854,0.88635,144816300037.0
2009-11-17 16:00:00,0.88635,0.8866,0.88335,0.88405,150713400099.0
2009-11-17 20:00:00,0.88405,0.88485,0.88345,0.8847,75328449983.0
2009-11-18 00:00:00,0.8847,0.88595,0.88361,0.88575,78911140020.0
2009-11-18 04:00:00,0.88575,0.88625,0.8851,0.8854,52108100019.0
2009-11-18 08:00:00,0.8854,0.89085,0.8849,0.8883,121421900019.0
2009-11-18 12:00:00,0.8883,0.89035,0.88795,0.88875,117571299973.0
2009-11-18 16:00:00,0.88875,0.89485,0.88855,0.89425,139824699994.0
2009-11-18 20:00:00,0.89425,0.89425,0.8931,0.8932,52543980018.0
2009-11-19 00:00:00,0.89325,0.89445,0.89285,0.89405,86340799939.0
2009-11-19 04:00:00,0.89405,0.89415,0.8925,0.8928,82650300006.0
2009-11-19 08:00:00,0.8928,0.8936,0.8899,0.8908,164449399964.0
2009-11-19 12:00:00,0.8908,0.8943,0.8903,0.89415,137515199981.0
2009-11-19 16:00:00,0.89415,0.8956,0.89345,0.8955,157173299954.0
2009-11-19 20:00:00,0.8955,0.89655,0.8952,0.8953,51874899977.0
2009-11-20 00:00:00,0.8953,0.89595,0.8949,0.8951,69344549919.0
2009-11-20 04:00:00,0.89505,0.8961,0.89475,0.89505,78047700013.0
2009-11-20 08:00:00,0.89505,0.8991,0.89505,0.8981,150087600005.0
2009-11-20 12:00:00,0.8981,0.9009,0.898,0.90025,169764399993.0
2009-11-20 16:00:00,0.9002,0.90125,0.89875,0.9007,149119399945.0
2009-11-20 20:00:00,0.90075,0.90185,0.8998,0.90045,48754999986.0
2009-11-23 00:00:00,0.9001,0.9028,0.89955,0.9026,42298599993.0
2009-11-23 04:00:00,0.9026,0.90385,0.9025,0.90325,43383799986.0
2009-11-23 08:00:00,0.9032,0.90355,0.9008,0.90085,119462399975.0
2009-11-23 12:00:00,0.90085,0.9026,0.8998,0.90055,125096500013.0
2009-11-23 16:00:00,0.90055,0.90255,0.90045,0.90225,157695600013.0
2009-11-23 20:00:00,0.90225,0.9024,0.9005,0.90085,64307550034.0
2009-11-24 00:00:00,0.90085,0.90235,0.90035,0.90185,62678500009.0
2009-11-24 04:00:00,0.90185,0.90235,0.90115,0.90115,72018500010.0
2009-11-24 08:00:00,0.90115,0.9051,0.9006,0.90455,147818400011.0
2009-11-24 12:00:00,0.90455,0.90565,0.9028,0.90325,137263599981.0
2009-11-24 16:00:00,0.90325,0.90375,0.9005,0.902,147123419994.0
2009-11-24 20:00:00,0.90195,0.90325,0.90195,0.90215,84619249955.0
2009-11-25 00:00:00,0.90215,0.9027,0.90095,0.90135,51431600016.0
2009-11-25 04:00:00,0.90135,0.90255,0.90125,0.9021,59061800006.0
2009-11-25 08:00:00,0.90205,0.9021,0.89775,0.90035,104194799984.0
2009-11-25 12:00:00,0.90035,0.9033,0.8988,0.9017,106825300011.0
2009-11-25 16:00:00,0.90175,0.9054,0.9012,0.9046,111545900047.0
2009-11-25 20:00:00,0.9046,0.90655,0.9044,0.9058,73640900017.0
2009-11-26 00:00:00,0.90585,0.9065,0.90405,0.9047,39729599967.0
2009-11-26 04:00:00,0.9047,0.90705,0.9038,0.9059,75604480010.0
2009-11-26 08:00:00,0.9059,0.91285,0.9046,0.91135,131962700014.0
2009-11-26 12:00:00,0.91135,0.9123,0.90985,0.91025,101121800009.0
2009-11-26 16:00:00,0.9102,0.912,0.90805,0.9095,87354400004.0
2009-11-26 20:00:00,0.9095,0.9107,0.9084,0.9084,13162390003.0
2009-11-27 00:00:00,0.9084,0.9128,0.90835,0.9111,42138750000.0
2009-11-27 04:00:00,0.91115,0.9116,0.9086,0.909,75801000001.0
2009-11-27 08:00:00,0.90895,0.91335,0.90795,0.9082,126859000061.0
2009-11-27 12:00:00,0.90815,0.9106,0.90725,0.9082,128699910047.0
2009-11-27 16:00:00,0.90815,0.9089,0.90595,0.9071,144110000006.0
2009-11-27 20:00:00,0.9071,0.90885,0.9068,0.90815,23353799998.0
2009-11-30 00:00:00,0.9093,0.9097,0.90725,0.90815,45734900006.0
2009-11-30 04:00:00,0.90815,0.91045,0.9075,0.90995,50555500001.0
2009-11-30 08:00:00,0.90995,0.91305,0.90815,0.9098,133897599966.0
2009-11-30 12:00:00,0.90975,0.91375,0.9091,0.91165,148520939960.0
2009-11-30 16:00:00,0.91165,0.91535,0.91115,0.91325,157695499973.0
2009-11-30 20:00:00,0.91325,0.914,0.91195,0.91245,73444600029.0
2009-12-01 00:00:00,0.91245,0.9139,0.91225,0.91355,47101750012.0
2009-12-01 04:00:00,0.91355,0.91435,0.91235,0.91345,62256499996.0
2009-12-01 08:00:00,0.91345,0.9151,0.91105,0.91125,113230600009.0
2009-12-01 12:00:00,0.91125,0.91135,0.9073,0.9095,118583370028.0
2009-12-01 16:00:00,0.9094,0.9101,0.90755,0.90805,161118199998.0
2009-12-01 20:00:00,0.90805,0.90835,0.90655,0.9078,76354900002.0
2009-12-02 00:00:00,0.9078,0.90875,0.90735,0.90835,58525859982.0
2009-12-02 04:00:00,0.90835,0.9096,0.90795,0.90925,80290099950.0
2009-12-02 08:00:00,0.9092,0.9105,0.90595,0.90645,131397059964.0
2009-12-02 12:00:00,0.90645,0.90675,0.90355,0.90455,111637500012.0
2009-12-02 16:00:00,0.90455,0.9054,0.9026,0.90335,162232499918.0
2009-12-02 20:00:00,0.9034,0.90465,0.9028,0.9044,83345099863.0
2009-12-03 00:00:00,0.9044,0.90545,0.90385,0.90405,63189500017.0
2009-12-03 04:00:00,0.90405,0.90535,0.90395,0.90405,82928300038.0
2009-12-03 08:00:00,0.904,0.90825,0.9039,0.9072,145142700024.0
2009-12-03 12:00:00,0.9072,0.91085,0.90715,0.90945,136535300078.0
2009-12-03 16:00:00,0.90945,0.9105,0.9076,0.91025,133966600088.0
2009-12-03 20:00:00,0.91025,0.91155,0.90945,0.90995,64469799982.0
2009-12-04 00:00:00,0.90995,0.91115,0.90915,0.91005,41780800016.0
2009-12-04 04:00:00,0.91005,0.91085,0.91,0.91025,53253999980.0
2009-12-04 08:00:00,0.91025,0.91075,0.90525,0.90675,106679900093.0
2009-12-04 12:00:00,0.90675,0.90675,0.9017,0.90235,106262300090.0
2009-12-04 16:00:00,0.9023,0.90235,0.89905,0.90205,177409700188.0
2009-12-04 20:00:00,0.90205,0.903,0.9008,0.9016,79685600104.0
2009-12-07 00:00:00,0.90425,0.90445,0.90187,0.90295,49912500012.0
2009-12-07 04:00:00,0.90295,0.9037,0.90205,0.9022,46045500032.0
2009-12-07 08:00:00,0.9022,0.9058,0.9018,0.90505,135180679999.0
2009-12-07 12:00:00,0.90505,0.9063,0.90435,0.9053,167551900024.0
2009-12-07 16:00:00,0.9053,0.90565,0.9014,0.90145,224484500119.0
2009-12-07 20:00:00,0.90145,0.9034,0.9007,0.90135,86473199957.0
2009-12-08 00:00:00,0.9013,0.9027,0.90085,0.9021,77011849876.0
2009-12-08 04:00:00,0.9021,0.9031,0.9017,0.9023,78444400252.0
2009-12-08 08:00:00,0.9023,0.9087,0.9023,0.90855,169211200090.0
2009-12-08 12:00:00,0.90855,0.9094,0.9049,0.9061,191737299807.0
2009-12-08 16:00:00,0.9061,0.907,0.9032,0.90325,262603700152.0
2009-12-08 20:00:00,0.90325,0.9041,0.9018,0.9026,118590699954.0
2009-12-09 00:00:00,0.9026,0.9062,0.90225,0.90565,72339899928.0
2009-12-09 04:00:00,0.90565,0.9063,0.90505,0.90525,68632999909.0
2009-12-09 08:00:00,0.90525,0.9091,0.9046,0.90645,173711200009.0
2009-12-09 12:00:00,0.9064,0.90695,0.90025,0.90505,179293300000.0
2009-12-09 16:00:00,0.90505,0.9095,0.9049,0.9063,243953400025.0
2009-12-09 20:00:00,0.90625,0.9071,0.90495,0.9054,97859199959.0
2009-12-10 00:00:00,0.9054,0.90575,0.9034,0.90455,33237499999.0
2009-12-10 04:00:00,0.9045,0.90545,0.9035,0.90515,34443600003.0
2009-12-10 08:00:00,0.90515,0.90705,0.9028,0.90415,114089300011.0
2009-12-10 12:00:00,0.90415,0.90515,0.90195,0.9049,104634800021.0
2009-12-10 16:00:00,0.9049,0.90665,0.90465,0.90545,161170400057.0
2009-12-10 20:00:00,0.90545,0.9057,0.9046,0.9047,57880399977.0
2009-12-11 00:00:00,0.9047,0.90535,0.90425,0.90475,44439079998.0
2009-12-11 04:00:00,0.90475,0.90505,0.90205,0.9024,77103180007.0
2009-12-11 08:00:00,0.9024,0.90515,0.9021,0.90415,120871400078.0
2009-12-11 12:00:00,0.9041,0.90685,0.9038,0.90415,110274319970.0
2009-12-11 16:00:00,0.90415,0.90565,0.89805,0.9002,177639460068.0
2009-12-11 20:00:00,0.9002,0.90075,0.89835,0.8985,72574979921.0
2009-12-14 00:00:00,0.89975,0.90255,0.89915,0.9024,50194899992.0
2009-12-14 04:00:00,0.9024,0.9032,0.89895,0.89965,67944660012.0
2009-12-14 08:00:00,0.89965,0.90485,0.89915,0.90285,112422959994.0
2009-12-14 12:00:00,0.90285,0.9032,0.90005,0.9015,129150140009.0
2009-12-14 16:00:00,0.9015,0.9017,0.89785,0.89895,161819880005.0
2009-12-14 20:00:00,0.89895,0.89945,0.8981,0.8984,53237499989.0
2009-12-15 00:00:00,0.89835,0.90005,0.89785,0.8983,40617039975.0
2009-12-15 04:00:00,0.8983,0.89905,0.8981,0.899,65556699966.0
2009-12-15 08:00:00,0.899,0.8994,0.89375,0.894,163103599980.0
2009-12-15 12:00:00,0.89395,0.89675,0.8935,0.89615,131887699979.0
2009-12-15 16:00:00,0.89615,0.89665,0.8936,0.894,132013300016.0
2009-12-15 20:00:00,0.89405,0.89415,0.89265,0.89355,57401299995.0
2009-12-16 00:00:00,0.89355,0.8952,0.89305,0.89505,48102599957.0
2009-12-16 04:00:00,0.89505,0.89515,0.8942,0.89445,70209700033.0
2009-12-16 08:00:00,0.89445,0.89605,0.8925,0.89375,145016409885.0
2009-12-16 12:00:00,0.8938,0.8938,0.88895,0.8891,156588839975.0
2009-12-16 16:00:00,0.8891,0.89065,0.8883,0.8904,160808710059.0
2009-12-16 20:00:00,0.89045,0.89045,0.8885,0.88945,79355110103.0
2009-12-17 00:00:00,0.8895,0.8899,0.88835,0.8889,47834499995.0
2009-12-17 04:00:00,0.8888,0.889,0.8851,0.88585,121577199985.0
2009-12-17 08:00:00,0.88585,0.8914,0.88575,0.89065,150960800068.0
2009-12-17 12:00:00,0.89065,0.8919,0.88905,0.8912,153745600037.0
2009-12-17 16:00:00,0.89115,0.89135,0.8865,0.887,209622500026.0
2009-12-17 20:00:00,0.887,0.8884,0.88575,0.8878,102573699942.0
2009-12-18 00:00:00,0.8878,0.8884,0.88595,0.8878,32025400000.0
2009-12-18 04:00:00,0.88785,0.8891,0.8875,0.8889,40699100000.0
2009-12-18 08:00:00,0.8889,0.8898,0.88595,0.88765,119445689925.0
2009-12-18 12:00:00,0.88765,0.88845,0.8859,0.88595,176163289972.0
2009-12-18 16:00:00,0.88595,0.8894,0.8857,0.88855,211242489956.0
2009-12-18 20:00:00,0.88855,0.88905,0.8865,0.887,59642710033.0
2009-12-21 00:00:00,0.88745,0.88875,0.88655,0.88735,23990299997.0
2009-12-21 04:00:00,0.88735,0.88875,0.88715,0.88795,25347600001.0
2009-12-21 08:00:00,0.88795,0.88895,0.8861,0.8876,128929200011.0
2009-12-21 12:00:00,0.8876,0.89285,0.88735,0.8913,152475200067.0
2009-12-21 16:00:00,0.8913,0.8913,0.8893,0.8902,191454299975.0
2009-12-21 20:00:00,0.8902,0.89055,0.8894,0.8901,67934499945.0
2009-12-22 00:00:00,0.8898,0.89045,0.8885,0.8897,17521300004.0
2009-12-22 04:00:00,0.88975,0.8903,0.8891,0.88955,15415099999.0
2009-12-22 08:00:00,0.88955,0.893,0.88925,0.89285,135239200068.0
2009-12-22 12:00:00,0.89285,0.89455,0.89105,0.89335,167792200043.0
2009-12-22 16:00:00,0.89335,0.8942,0.892,0.89305,156645399888.0
2009-12-22 20:00:00,0.893,0.8931,0.892,0.89225,66511699925.0
2009-12-23 00:00:00,0.89235,0.89355,0.89215,0.8935,14304100000.0
2009-12-23 04:00:00,0.8935,0.8938,0.89285,0.89325,15198700000.0
2009-12-23 08:00:00,0.89315,0.89515,0.89265,0.89355,108812299994.0
2009-12-23 12:00:00,0.89355,0.8955,0.89125,0.895,150580599962.0
2009-12-23 16:00:00,0.895,0.8998,0.89485,0.89835,162391449916.0
2009-12-23 20:00:00,0.8984,0.8992,0.89745,0.89825,54240799969.0
2009-12-24 00:00:00,0.8982,0.8985,0.89735,0.89735,12013599997.0
2009-12-24 04:00:00,0.8973,0.898,0.8967,0.89705,19466100000.0
2009-12-24 08:00:00,0.89705,0.89935,0.8968,0.8986,78304099985.0
2009-12-24 12:00:00,0.8986,0.9018,0.89815,0.90115,122691199945.0
2009-12-24 16:00:00,0.90115,0.9018,0.8999,0.8999,65997399972.0
2009-12-24 20:00:00,0.8999,0.90092,0.89962,0.90025,9459000000.0
2009-12-25 00:00:00,0.9002,0.901,0.89831,0.89891,23161300008.0
2009-12-25 04:00:00,0.89904,0.89985,0.89814,0.89951,59032100007.0
2009-12-25 08:00:00,0.8985,0.90358,0.89334,0.90343,146236000045.0
2009-12-25 12:00:00,0.90322,0.90407,0.90057,0.90165,162926300036.0
2009-12-25 16:00:00,0.90164,0.90188,0.90027,0.9006,127840800014.0
2009-12-25 20:00:00,0.9006,0.90086,0.89985,0.90064,38241699986.0
2009-12-28 00:00:00,0.89955,0.90165,0.89875,0.9015,24385600003.0
2009-12-28 04:00:00,0.9015,0.90175,0.90065,0.90125,13870500002.0
2009-12-28 08:00:00,0.90125,0.9018,0.89985,0.90035,60514199957.0
2009-12-28 12:00:00,0.90035,0.9018,0.8999,0.90005,95095799817.0
2009-12-28 16:00:00,0.90005,0.901,0.89865,0.8988,84243599912.0
2009-12-28 20:00:00,0.8988,0.89925,0.89824,0.89845,39822500052.0
2009-12-29 00:00:00,0.89845,0.89865,0.89745,0.8977,14851800002.0
2009-12-29 04:00:00,0.8977,0.898,0.8971,0.89785,15428300004.0
2009-12-29 08:00:00,0.8978,0.9003,0.89755,0.90025,117361599887.0
2009-12-29 12:00:00,0.90025,0.90325,0.90015,0.90155,133832599953.0
2009-12-29 16:00:00,0.90155,0.90415,0.90035,0.90105,165361400029.0
2009-12-29 20:00:00,0.90105,0.90315,0.901,0.90235,54545500028.0
2009-12-30 00:00:00,0.90235,0.90255,0.90045,0.90105,18940599998.0
2009-12-30 04:00:00,0.90105,0.90215,0.9005,0.90185,17093200000.0
2009-12-30 08:00:00,0.90185,0.9042,0.9014,0.90375,77311800036.0
2009-12-30 12:00:00,0.90375,0.90545,0.90105,0.9013,116115700025.0
2009-12-30 16:00:00,0.9013,0.9016,0.89105,0.89255,137007900047.0
2009-12-30 20:00:00,0.89255,0.89285,0.89145,0.8917,45096390041.0
2009-12-31 00:00:00,0.89165,0.8918,0.89165,0.89175,22800000.0
