2007-03-15 02:00:00,3.88379,3.89154,3.87269,3.8811,296390000.0
2007-03-15 03:00:00,3.88666,3.88952,3.87591,3.88247,224140000.0
2007-03-15 04:00:00,3.88736,3.89274,3.87342,3.88338,297140000.0
2007-03-15 05:00:00,3.88393,3.89233,3.87282,3.87875,254000000.0
2007-03-15 06:00:00,3.88832,3.89177,3.87465,3.88625,211370000.0
2007-03-15 07:00:00,3.88815,3.89222,3.87034,3.87034,294180000.0
2007-03-15 08:00:00,3.87544,3.88739,3.86878,3.87186,294340000.0
2007-03-15 09:00:00,3.87556,3.89051,3.86842,3.88558,357390000.0
2007-03-15 10:00:00,3.88571,3.8948,3.87536,3.88958,378400000.0
2007-03-15 11:00:00,3.88997,3.89556,3.8783,3.88856,358340000.0
2007-03-15 12:00:00,3.88553,3.8963,3.87757,3.89096,347190000.0
2007-03-15 13:00:00,3.89124,3.89526,3.87782,3.88982,354070000.0
2007-03-15 14:00:00,3.88925,3.89486,3.88066,3.8828,369730000.0
2007-03-15 15:00:00,3.88604,3.8995,3.87918,3.89172,385370000.0
2007-03-15 16:00:00,3.89192,3.89427,3.87765,3.89031,357940000.0
2007-03-15 17:00:00,3.88939,3.89469,3.87283,3.88801,392690000.0
2007-03-15 18:00:00,3.88888,3.89333,3.87831,3.88445,334330000.0
2007-03-15 19:00:00,3.88947,3.88961,3.87288,3.87898,323450000.0
2007-03-15 20:00:00,3.88481,3.89201,3.87317,3.87895,296590000.0
2007-03-15 21:00:00,3.88316,3.88721,3.87218,3.88592,150100000.0
2007-03-15 22:00:00,3.88521,3.88705,3.87234,3.88336,281440000.0
2007-03-15 23:00:00,3.87843,3.88955,3.87009,3.8767,276910000.0
2007-03-16 00:00:00,3.87429,3.88979,3.87366,3.88065,201310000.0
2007-03-16 01:00:00,3.88451,3.88959,3.87351,3.88552,352600000.0
2007-03-16 02:00:00,3.88661,3.89367,3.87447,3.88055,336630000.0
2007-03-16 03:00:00,3.88629,3.89029,3.87331,3.88135,320350000.0
2007-03-16 04:00:00,3.8868,3.89803,3.87583,3.89053,324110000.0
2007-03-16 05:00:00,3.88949,3.89676,3.88109,3.89353,302360000.0
2007-03-16 06:00:00,3.89286,3.89609,3.88072,3.89134,301430000.0
2007-03-16 07:00:00,3.89276,3.89729,3.88149,3.89355,256230000.0
2007-03-16 08:00:00,3.88588,3.89551,3.87566,3.88341,348320000.0
2007-03-16 09:00:00,3.88808,3.90472,3.87877,3.90393,363680000.0
2007-03-16 10:00:00,3.90315,3.90474,3.88517,3.8982,379500000.0
2007-03-16 11:00:00,3.896,3.90703,3.88727,3.90309,347180000.0
2007-03-16 12:00:00,3.89974,3.90679,3.88727,3.89706,344930000.0
2007-03-16 13:00:00,3.89701,3.9021,3.88399,3.89434,343940000.0
2007-03-16 14:00:00,3.89436,3.9019,3.88373,3.88622,367880000.0
2007-03-16 15:00:00,3.89257,3.89636,3.87331,3.88801,378340000.0
2007-03-16 16:00:00,3.88746,3.89245,3.86579,3.88286,382090000.0
2007-03-16 17:00:00,3.8835,3.89254,3.8728,3.88802,394440000.0
2007-03-16 18:00:00,3.88974,3.89734,3.87808,3.88342,339560000.0
2007-03-16 19:00:00,3.89121,3.8937,3.87608,3.88307,264760000.0
2007-03-16 20:00:00,3.8877,3.89755,3.87614,3.88423,292260000.0
2007-03-16 21:00:00,3.88901,3.89665,3.87952,3.88814,282860000.0
2007-03-16 22:00:00,3.88523,3.89956,3.8789,3.89066,269310000.0
2007-03-18 23:00:00,3.88703,3.88978,3.85637,3.85923,168110000.0
2007-03-19 00:00:00,3.86886,3.87433,3.85391,3.86321,263430000.0
2007-03-19 01:00:00,3.86847,3.8747,3.85803,3.86884,268990000.0
2007-03-19 02:00:00,3.86898,3.87495,3.85551,3.86497,279880000.0
2007-03-19 03:00:00,3.86904,3.87263,3.859,3.86356,295340000.0
2007-03-19 04:00:00,3.87007,3.87253,3.85641,3.86479,343410000.0
2007-03-19 05:00:00,3.86512,3.87427,3.85726,3.8675,269120000.0
2007-03-19 06:00:00,3.86895,3.87413,3.85592,3.8674,290040000.0
2007-03-19 07:00:00,3.8681,3.87508,3.85727,3.8603,269700000.0
2007-03-19 08:00:00,3.86211,3.87932,3.85722,3.86287,318610000.0
2007-03-19 09:00:00,3.8659,3.87817,3.84771,3.86067,353660000.0
2007-03-19 10:00:00,3.86262,3.87437,3.85146,3.87099,381370000.0
2007-03-19 11:00:00,3.86768,3.8775,3.85834,3.87403,338210000.0
2007-03-19 12:00:00,3.86932,3.87836,3.85987,3.87119,331980000.0
2007-03-19 13:00:00,3.86948,3.87413,3.85494,3.86209,352140000.0
2007-03-19 14:00:00,3.86121,3.86873,3.85145,3.856,385820000.0
2007-03-19 15:00:00,3.85441,3.86945,3.85122,3.86652,362670000.0
2007-03-19 16:00:00,3.86546,3.87229,3.8501,3.86872,367630000.0
2007-03-19 17:00:00,3.86861,3.87245,3.84618,3.86276,397800000.0
2007-03-19 18:00:00,3.86475,3.87002,3.84112,3.86358,361620000.0
2007-03-19 19:00:00,3.86609,3.86893,3.84331,3.85661,332710000.0
2007-03-19 20:00:00,3.86203,3.86562,3.84515,3.85858,294080000.0
2007-03-19 21:00:00,3.86216,3.86428,3.84108,3.85795,227380000.0
2007-03-19 22:00:00,3.8561,3.86706,3.84418,3.85807,276030000.0
2007-03-19 23:00:00,3.85617,3.86717,3.84291,3.85566,296400000.0
2007-03-20 00:00:00,3.86066,3.86812,3.84112,3.85899,311010000.0
2007-03-20 01:00:00,3.86349,3.86845,3.84034,3.86304,314850000.0
2007-03-20 02:00:00,3.86479,3.86774,3.84634,3.85967,292480000.0
2007-03-20 03:00:00,3.86469,3.86922,3.84522,3.84644,317180000.0
2007-03-20 04:00:00,3.86588,3.86936,3.84403,3.86096,350810000.0
2007-03-20 05:00:00,3.84692,3.87037,3.84245,3.86522,275390000.0
2007-03-20 06:00:00,3.86528,3.86912,3.84112,3.86403,290610000.0
2007-03-20 07:00:00,3.86342,3.86913,3.83993,3.85375,306950000.0
2007-03-20 08:00:00,3.859,3.87037,3.84091,3.8525,296230000.0
2007-03-20 09:00:00,3.85889,3.86909,3.8468,3.861,337810000.0
2007-03-20 10:00:00,3.86133,3.87512,3.8455,3.87491,382150000.0
2007-03-20 11:00:00,3.86771,3.87738,3.85352,3.87006,356140000.0
2007-03-20 12:00:00,3.86535,3.87377,3.85223,3.86763,353950000.0
2007-03-20 13:00:00,3.86943,3.87533,3.84811,3.87029,368590000.0
2007-03-20 14:00:00,3.87056,3.87686,3.8485,3.85884,378340000.0
2007-03-20 15:00:00,3.85883,3.87361,3.85198,3.87074,379540000.0
2007-03-20 16:00:00,3.86975,3.87519,3.84812,3.87101,355240000.0
2007-03-20 17:00:00,3.87187,3.87615,3.85006,3.86831,402980000.0
2007-03-20 18:00:00,3.86984,3.87615,3.85324,3.86785,324960000.0
2007-03-20 19:00:00,3.87202,3.87798,3.85012,3.86497,323560000.0
2007-03-20 20:00:00,3.87059,3.87461,3.85431,3.86426,289660000.0
2007-03-20 21:00:00,3.86984,3.87504,3.85416,3.86535,244410000.0
2007-03-20 22:00:00,3.85236,3.87525,3.8514,3.86659,323900000.0
2007-03-20 23:00:00,3.86068,3.87482,3.84912,3.86092,275290000.0
2007-03-21 00:00:00,3.86846,3.87514,3.84512,3.86528,266390000.0
2007-03-21 01:00:00,3.86896,3.87352,3.84934,3.86938,274280000.0
2007-03-21 02:00:00,3.86999,3.87557,3.84818,3.86581,274390000.0
2007-03-21 03:00:00,3.8698,3.87309,3.84903,3.86139,136170000.0
2007-03-21 04:00:00,3.85444,3.87726,3.84916,3.86592,263290000.0
2007-03-21 05:00:00,3.86753,3.87288,3.84945,3.86582,173990000.0
2007-03-21 06:00:00,3.87026,3.87283,3.85012,3.86849,167660000.0
2007-03-21 07:00:00,3.86647,3.87364,3.84393,3.86023,190510000.0
2007-03-21 08:00:00,3.86451,3.87767,3.85212,3.87059,253220000.0
2007-03-21 09:00:00,3.86406,3.87585,3.84912,3.87029,313520000.0
2007-03-21 10:00:00,3.87095,3.87213,3.84772,3.86473,342430000.0
2007-03-21 11:00:00,3.8687,3.87516,3.85083,3.87268,302530000.0
2007-03-21 12:00:00,3.86825,3.87557,3.84922,3.87216,311630000.0
2007-03-21 13:00:00,3.87258,3.8764,3.8515,3.86584,268020000.0
2007-03-21 14:00:00,3.86918,3.8764,3.85403,3.8623,261540000.0
2007-03-21 15:00:00,3.87231,3.87555,3.84912,3.87147,295130000.0
2007-03-21 16:00:00,3.87104,3.87718,3.84842,3.86772,232680000.0
2007-03-21 17:00:00,3.87015,3.87511,3.84512,3.86886,225300000.0
2007-03-21 18:00:00,3.86928,3.87312,3.84678,3.84844,178130000.0
2007-03-21 19:00:00,3.86564,3.87329,3.84193,3.86085,140580000.0
2007-03-21 20:00:00,3.85602,3.87036,3.83698,3.85645,206040000.0
2007-03-21 21:00:00,3.85717,3.86253,3.83493,3.85439,148210000.0
2007-03-21 22:00:00,3.85805,3.86252,3.83493,3.85655,139360000.0
2007-03-21 23:00:00,3.84129,3.85995,3.83551,3.84648,250600000.0
2007-03-22 00:00:00,3.85596,3.86087,3.83312,3.8501,285200000.0
2007-03-22 01:00:00,3.85485,3.86042,3.83899,3.85619,349570000.0
2007-03-22 02:00:00,3.85328,3.86347,3.83814,3.85423,328810000.0
2007-03-22 03:00:00,3.85779,3.85986,3.83587,3.85684,256210000.0
2007-03-22 04:00:00,3.85781,3.86397,3.83738,3.85412,288120000.0
2007-03-22 05:00:00,3.85359,3.8608,3.83312,3.84664,235280000.0
2007-03-22 06:00:00,3.85677,3.86241,3.83681,3.85659,223970000.0
2007-03-22 07:00:00,3.8556,3.86012,3.83512,3.84653,260700000.0
2007-03-22 08:00:00,3.85152,3.86391,3.841,3.85337,324130000.0
2007-03-22 09:00:00,3.85639,3.87085,3.84177,3.86626,342780000.0
2007-03-22 10:00:00,3.86693,3.87411,3.84772,3.86782,377830000.0
2007-03-22 11:00:00,3.86783,3.8712,3.85016,3.86737,340780000.0
2007-03-22 12:00:00,3.86296,3.8701,3.84432,3.86598,336460000.0
2007-03-22 13:00:00,3.85268,3.87008,3.8468,3.86446,364480000.0
2007-03-22 14:00:00,3.8641,3.87235,3.84652,3.85277,369030000.0
2007-03-22 15:00:00,3.86587,3.86957,3.84626,3.86545,374590000.0
2007-03-22 16:00:00,3.86631,3.87109,3.84412,3.86613,368690000.0
2007-03-22 17:00:00,3.86731,3.87197,3.84618,3.8618,391030000.0
2007-03-22 18:00:00,3.86484,3.87225,3.84495,3.86041,342540000.0
2007-03-22 19:00:00,3.86651,3.86786,3.84765,3.85665,324690000.0
2007-03-22 20:00:00,3.86075,3.86966,3.84022,3.86003,306510000.0
2007-03-22 21:00:00,3.86343,3.86813,3.84212,3.8597,250860000.0
2007-03-22 22:00:00,3.84822,3.86753,3.84312,3.86302,224990000.0
2007-03-22 23:00:00,3.85918,3.86775,3.84422,3.85265,245500000.0
2007-03-23 00:00:00,3.8645,3.8665,3.84453,3.84778,228470000.0
2007-03-23 01:00:00,3.86325,3.86722,3.84212,3.86185,284760000.0
2007-03-23 02:00:00,3.86327,3.86695,3.84213,3.85936,264410000.0
2007-03-23 03:00:00,3.86314,3.86792,3.84422,3.85937,223530000.0
2007-03-23 04:00:00,3.86401,3.87008,3.83978,3.86297,266730000.0
2007-03-23 05:00:00,3.85991,3.86634,3.84212,3.86503,245610000.0
2007-03-23 06:00:00,3.86418,3.86798,3.84294,3.86092,293560000.0
2007-03-23 07:00:00,3.8623,3.86634,3.84012,3.85123,268190000.0
2007-03-23 08:00:00,3.85657,3.86553,3.84282,3.85846,303220000.0
2007-03-23 09:00:00,3.85901,3.87149,3.84706,3.86656,328430000.0
2007-03-23 10:00:00,3.8658,3.87809,3.84555,3.87237,378750000.0
2007-03-23 11:00:00,3.87227,3.87597,3.84865,3.87299,347480000.0
2007-03-23 12:00:00,3.86893,3.87552,3.85177,3.87028,342740000.0
2007-03-23 13:00:00,3.87005,3.87393,3.84649,3.86628,358860000.0
2007-03-23 14:00:00,3.86556,3.87389,3.84813,3.86231,376410000.0
2007-03-23 15:00:00,3.87119,3.87447,3.85317,3.86827,362300000.0
2007-03-23 16:00:00,3.86909,3.87498,3.84736,3.87182,373970000.0
2007-03-23 17:00:00,3.85684,3.87153,3.84809,3.86626,398830000.0
2007-03-23 18:00:00,3.86649,3.87123,3.84824,3.862,352940000.0
2007-03-23 19:00:00,3.8673,3.87176,3.84293,3.86054,307510000.0
2007-03-23 20:00:00,3.86218,3.86636,3.84122,3.8611,306900000.0
2007-03-23 21:00:00,3.86425,3.86996,3.85252,3.86093,248580000.0
2007-03-23 22:00:00,3.85837,3.86797,3.84929,3.85847,271770000.0
2007-03-25 23:00:00,3.85538,3.86444,3.83912,3.85261,206570000.0
2007-03-26 00:00:00,3.85861,3.86611,3.84392,3.8553,266020000.0
2007-03-26 01:00:00,3.86028,3.86652,3.84651,3.84968,341790000.0
2007-03-26 02:00:00,3.86016,3.86754,3.84418,3.85956,332420000.0
2007-03-26 03:00:00,3.85654,3.86605,3.84212,3.86274,295340000.0
2007-03-26 04:00:00,3.85392,3.86495,3.84022,3.85616,262540000.0
2007-03-26 05:00:00,3.85785,3.86805,3.84012,3.85403,302770000.0
2007-03-26 06:00:00,3.85702,3.86784,3.84085,3.86137,278700000.0
2007-03-26 07:00:00,3.85692,3.86951,3.84729,3.86515,286510000.0
2007-03-26 08:00:00,3.85815,3.86888,3.84941,3.86407,300700000.0
2007-03-26 09:00:00,3.85466,3.86889,3.84842,3.86416,349290000.0
2007-03-26 10:00:00,3.86464,3.87152,3.84785,3.86608,360330000.0
2007-03-26 11:00:00,3.86641,3.8701,3.84624,3.86602,362000000.0
2007-03-26 12:00:00,3.86616,3.87087,3.84389,3.86543,363550000.0
2007-03-26 13:00:00,3.85539,3.86913,3.84564,3.86346,355880000.0
2007-03-26 14:00:00,3.86021,3.87097,3.8448,3.86603,342760000.0
2007-03-26 15:00:00,3.86637,3.87083,3.846,3.86222,340530000.0
2007-03-26 16:00:00,3.86641,3.8742,3.84783,3.86762,345410000.0
2007-03-26 17:00:00,3.86901,3.87246,3.85069,3.86852,382690000.0
2007-03-26 18:00:00,3.86724,3.87499,3.84612,3.85928,267650000.0
2007-03-26 19:00:00,3.86015,3.87081,3.84444,3.85189,259280000.0
2007-03-26 20:00:00,3.85728,3.87011,3.84565,3.86631,293790000.0
2007-03-26 21:00:00,3.86334,3.86929,3.84493,3.86371,238610000.0
2007-03-26 22:00:00,3.8647,3.86753,3.84342,3.86005,205130000.0
2007-03-26 23:00:00,3.863,3.87099,3.84902,3.86361,269720000.0
2007-03-27 00:00:00,3.85985,3.86986,3.84412,3.86465,214510000.0
2007-03-27 01:00:00,3.86082,3.86954,3.85244,3.86451,262520000.0
2007-03-27 02:00:00,3.86538,3.86886,3.84639,3.86349,272420000.0
2007-03-27 03:00:00,3.8604,3.86773,3.85145,3.86401,244670000.0
2007-03-27 04:00:00,3.85966,3.86875,3.84322,3.85956,209190000.0
2007-03-27 05:00:00,3.86372,3.87133,3.84422,3.85806,149950000.0
2007-03-27 06:00:00,3.85958,3.86986,3.84512,3.85999,283040000.0
2007-03-27 07:00:00,3.85972,3.87066,3.84612,3.86498,247840000.0
2007-03-27 08:00:00,3.85601,3.87317,3.84612,3.87017,302830000.0
2007-03-27 09:00:00,3.86403,3.87429,3.84818,3.87153,262760000.0
2007-03-27 10:00:00,3.86907,3.87557,3.84412,3.86767,243250000.0
2007-03-27 11:00:00,3.86859,3.87277,3.84412,3.86894,248430000.0
2007-03-27 12:00:00,3.86816,3.87145,3.84312,3.85448,293430000.0
2007-03-27 13:00:00,3.85784,3.87516,3.84842,3.86726,241240000.0
2007-03-27 14:00:00,3.85174,3.87302,3.84412,3.86587,203450000.0
2007-03-27 15:00:00,3.86679,3.87203,3.8497,3.86262,218080000.0
2007-03-27 16:00:00,3.86802,3.87389,3.85489,3.86638,265650000.0
2007-03-27 17:00:00,3.86866,3.87292,3.85546,3.86891,211480000.0
2007-03-27 18:00:00,3.86819,3.86924,3.85469,3.86466,89770000.0
2007-03-27 19:00:00,3.85505,3.8682,3.85162,3.85887,52260000.0
2007-03-27 20:00:00,3.86137,3.86704,3.85125,3.86131,30780000.0
2007-03-27 21:00:00,3.86214,3.86643,3.85265,3.86399,41660000.0
2007-03-27 22:00:00,3.85952,3.87079,3.85351,3.86125,67230000.0
2007-03-27 23:00:00,3.8639,3.87105,3.8508,3.86073,361510000.0
2007-03-28 00:00:00,3.85878,3.86921,3.85108,3.86416,224970000.0
2007-03-28 01:00:00,3.85898,3.87136,3.85326,3.86573,269450000.0
2007-03-28 02:00:00,3.86367,3.86892,3.85008,3.86449,257620000.0
2007-03-28 03:00:00,3.85964,3.86715,3.85231,3.85884,310870000.0
2007-03-28 04:00:00,3.85543,3.86776,3.85277,3.86298,177630000.0
2007-03-28 05:00:00,3.86512,3.86711,3.85162,3.8596,226940000.0
2007-03-28 06:00:00,3.85906,3.87024,3.85071,3.86383,271100000.0
2007-03-28 07:00:00,3.85975,3.8709,3.85379,3.86813,298450000.0
2007-03-28 08:00:00,3.86745,3.87815,3.85528,3.87203,262860000.0
2007-03-28 09:00:00,3.86657,3.88321,3.86135,3.87863,277420000.0
2007-03-28 10:00:00,3.87817,3.88642,3.86957,3.88499,371440000.0
2007-03-28 11:00:00,3.88305,3.89031,3.86877,3.87673,331410000.0
2007-03-28 12:00:00,3.88056,3.88346,3.86413,3.87648,344980000.0
2007-03-28 13:00:00,3.86652,3.88307,3.85691,3.87592,292650000.0
2007-03-28 14:00:00,3.87651,3.88493,3.86404,3.88194,285710000.0
2007-03-28 15:00:00,3.87748,3.88394,3.85712,3.87661,263120000.0
2007-03-28 16:00:00,3.87919,3.8901,3.86403,3.88416,311940000.0
2007-03-28 17:00:00,3.88479,3.88504,3.85893,3.87591,228710000.0
2007-03-28 18:00:00,3.88058,3.88447,3.85684,3.87673,308910000.0
2007-03-28 19:00:00,3.86921,3.88426,3.86076,3.87172,292770000.0
2007-03-28 20:00:00,3.86971,3.88335,3.85916,3.87395,337470000.0
2007-03-28 21:00:00,3.87307,3.88223,3.86071,3.87541,322170000.0
2007-03-28 22:00:00,3.86755,3.88215,3.85693,3.87276,244290000.0
2007-03-28 23:00:00,3.87576,3.88082,3.86381,3.87603,235900000.0
2007-03-29 00:00:00,3.87811,3.88096,3.85812,3.87676,197060000.0
2007-03-29 01:00:00,3.87194,3.88202,3.85712,3.87188,257160000.0
2007-03-29 02:00:00,3.87421,3.88316,3.8592,3.87671,320820000.0
2007-03-29 03:00:00,3.87258,3.88235,3.85884,3.87711,280840000.0
2007-03-29 04:00:00,3.8675,3.88226,3.85412,3.86116,235930000.0
2007-03-29 05:00:00,3.8706,3.8817,3.8591,3.87156,287510000.0
2007-03-29 06:00:00,3.87046,3.8809,3.85812,3.8753,298670000.0
2007-03-29 07:00:00,3.87078,3.88025,3.85759,3.87631,293850000.0
2007-03-29 08:00:00,3.87519,3.88276,3.85822,3.87704,330760000.0
2007-03-29 09:00:00,3.86832,3.87811,3.84912,3.86186,259440000.0
2007-03-29 10:00:00,3.87507,3.87795,3.85212,3.87564,201140000.0
2007-03-29 11:00:00,3.86451,3.88444,3.85312,3.87455,307320000.0
2007-03-29 12:00:00,3.88065,3.88409,3.85412,3.87754,298650000.0
2007-03-29 13:00:00,3.87016,3.88205,3.84928,3.86102,316520000.0
2007-03-29 14:00:00,3.86247,3.8718,3.84702,3.86153,314870000.0
2007-03-29 15:00:00,3.86018,3.86756,3.84112,3.84522,266620000.0
2007-03-29 16:00:00,3.86322,3.87163,3.84732,3.86694,292390000.0
2007-03-29 17:00:00,3.86815,3.86959,3.84412,3.85816,256060000.0
2007-03-29 18:00:00,3.86392,3.87187,3.84612,3.85511,75940000.0
2007-03-29 19:00:00,3.85862,3.86957,3.84712,3.85525,48130000.0
2007-03-29 20:00:00,3.85492,3.86829,3.84322,3.84792,149600000.0
2007-03-29 21:00:00,3.86052,3.86356,3.84112,3.84692,60830000.0
2007-03-29 22:00:00,3.8603,3.8646,3.84312,3.85975,64620000.0
2007-03-29 23:00:00,3.85815,3.86772,3.84322,3.86416,246560000.0
2007-03-30 00:00:00,3.86286,3.8669,3.84022,3.85329,114830000.0
2007-03-30 01:00:00,3.85841,3.86652,3.84412,3.84829,303090000.0
2007-03-30 02:00:00,3.85871,3.86654,3.85128,3.86233,312070000.0
2007-03-30 03:00:00,3.85817,3.86664,3.85073,3.86218,272840000.0
2007-03-30 04:00:00,3.85372,3.86865,3.84512,3.85771,280610000.0
2007-03-30 05:00:00,3.84822,3.86922,3.84685,3.85893,268220000.0
2007-03-30 06:00:00,3.85674,3.86846,3.8439,3.86291,274900000.0
2007-03-30 07:00:00,3.85906,3.8695,3.84614,3.86059,256050000.0
2007-03-30 08:00:00,3.85199,3.86679,3.83812,3.84794,258750000.0
2007-03-30 09:00:00,3.8549,3.86721,3.84115,3.8621,279670000.0
2007-03-30 10:00:00,3.84817,3.87219,3.84012,3.8664,258070000.0
2007-03-30 11:00:00,3.86498,3.86876,3.84515,3.86333,355850000.0
2007-03-30 12:00:00,3.86297,3.86817,3.83978,3.86288,337790000.0
2007-03-30 13:00:00,3.85318,3.86729,3.84042,3.84532,223480000.0
2007-03-30 14:00:00,3.86068,3.86642,3.84018,3.84508,293210000.0
2007-03-30 15:00:00,3.85733,3.86057,3.83526,3.85279,294740000.0
2007-03-30 16:00:00,3.85532,3.86045,3.83915,3.85535,290820000.0
2007-03-30 17:00:00,3.85645,3.87069,3.83712,3.86281,319730000.0
2007-03-30 18:00:00,3.86309,3.86831,3.83912,3.84992,208600000.0
2007-03-30 19:00:00,3.85426,3.86536,3.83893,3.84578,49650000.0
2007-03-30 20:00:00,3.8567,3.86346,3.83812,3.86261,97760000.0
2007-03-30 21:00:00,3.84713,3.86188,3.84408,3.84649,60840000.0
2007-03-30 22:00:00,3.84112,3.86374,3.84112,3.85586,179310000.0
2007-04-01 23:00:00,3.85919,3.86247,3.83912,3.8526,205890000.0
2007-04-02 00:00:00,3.85435,3.86252,3.84012,3.85877,235030000.0
2007-04-02 01:00:00,3.85522,3.86498,3.84181,3.85517,309780000.0
2007-04-02 02:00:00,3.85053,3.86358,3.83712,3.85896,352860000.0
2007-04-02 03:00:00,3.85391,3.86298,3.83921,3.85545,310960000.0
2007-04-02 04:00:00,3.8488,3.86149,3.83839,3.8536,230600000.0
2007-04-02 05:00:00,3.84086,3.8591,3.83916,3.85099,213500000.0
2007-04-02 06:00:00,3.85206,3.86084,3.84018,3.85669,254090000.0
2007-04-02 07:00:00,3.84983,3.86312,3.83812,3.85664,286700000.0
2007-04-02 08:00:00,3.85418,3.86444,3.83935,3.85961,309180000.0
2007-04-02 09:00:00,3.85367,3.86055,3.83416,3.856,321350000.0
2007-04-02 10:00:00,3.85496,3.86145,3.83212,3.8572,265230000.0
2007-04-02 11:00:00,3.85801,3.86401,3.83293,3.85906,291700000.0
2007-04-02 12:00:00,3.85873,3.85873,3.82993,3.84768,274340000.0
2007-04-02 13:00:00,3.8378,3.85471,3.82612,3.84444,301370000.0
2007-04-02 14:00:00,3.84713,3.8544,3.82793,3.84824,222120000.0
2007-04-02 15:00:00,3.85004,3.85717,3.83637,3.84373,197790000.0
2007-04-02 16:00:00,3.84863,3.85629,3.83647,3.84924,268640000.0
2007-04-02 17:00:00,3.85079,3.85379,3.83672,3.8485,201670000.0
2007-04-02 18:00:00,3.84878,3.85729,3.83968,3.84847,91040000.0
2007-04-02 19:00:00,3.8433,3.85341,3.83825,3.84972,46240000.0
2007-04-02 20:00:00,3.85006,3.85337,3.84167,3.85166,12760000.0
2007-04-02 21:00:00,3.85211,3.85436,3.84429,3.85239,17290000.0
2007-04-02 22:00:00,3.85036,3.85238,3.84011,3.84727,68480000.0
2007-04-02 23:00:00,3.85023,3.85511,3.83834,3.85075,226980000.0
2007-04-03 00:00:00,3.84461,3.85475,3.83888,3.85015,214390000.0
2007-04-03 01:00:00,3.84495,3.85335,3.83667,3.8454,271850000.0
2007-04-03 02:00:00,3.84803,3.85551,3.83919,3.84925,312500000.0
2007-04-03 03:00:00,3.84495,3.85578,3.8368,3.84668,195800000.0
2007-04-03 04:00:00,3.84003,3.85482,3.83867,3.85189,89620000.0
2007-04-03 05:00:00,3.84768,3.85562,3.83802,3.84524,217960000.0
2007-04-03 06:00:00,3.84604,3.85647,3.83892,3.85013,213900000.0
2007-04-03 07:00:00,3.84588,3.85419,3.83857,3.845,216220000.0
2007-04-03 08:00:00,3.85033,3.85434,3.83588,3.84814,386470000.0
2007-04-03 09:00:00,3.84202,3.8516,3.8327,3.84442,338450000.0
2007-04-03 10:00:00,3.84604,3.85381,3.83319,3.84856,345650000.0
2007-04-03 11:00:00,3.83848,3.85375,3.83735,3.84628,227360000.0
2007-04-03 12:00:00,3.85035,3.85398,3.83643,3.84254,233350000.0
2007-04-03 13:00:00,3.8408,3.8539,3.83683,3.84781,198010000.0
2007-04-03 14:00:00,3.84659,3.85357,3.83397,3.84651,262390000.0
2007-04-03 15:00:00,3.84646,3.85042,3.83001,3.83845,249690000.0
2007-04-03 16:00:00,3.84472,3.84807,3.83168,3.84232,270530000.0
2007-04-03 17:00:00,3.84394,3.84709,3.82997,3.83756,185960000.0
2007-04-03 18:00:00,3.83941,3.84577,3.82693,3.83902,93170000.0
2007-04-03 19:00:00,3.83342,3.84535,3.83003,3.83556,59760000.0
2007-04-03 20:00:00,3.83822,3.83966,3.83065,3.83522,19550000.0
2007-04-03 21:00:00,3.83744,3.8411,3.82504,3.82646,27050000.0
2007-04-03 22:00:00,3.83445,3.84451,3.82534,3.83756,273620000.0
2007-04-03 23:00:00,3.84052,3.8459,3.82576,3.83897,327350000.0
2007-04-04 00:00:00,3.83362,3.84089,3.82759,3.83003,207960000.0
2007-04-04 01:00:00,3.83518,3.84373,3.82792,3.83799,256830000.0
2007-04-04 02:00:00,3.83818,3.84401,3.82945,3.84262,353360000.0
2007-04-04 03:00:00,3.83696,3.84581,3.8288,3.8404,218490000.0
2007-04-04 04:00:00,3.82976,3.84596,3.82839,3.83948,234800000.0
2007-04-04 05:00:00,3.83725,3.84474,3.82868,3.83848,266420000.0
2007-04-04 06:00:00,3.83518,3.84583,3.82717,3.83931,295000000.0
2007-04-04 07:00:00,3.8351,3.84563,3.82792,3.84148,317320000.0
2007-04-04 08:00:00,3.83918,3.85092,3.82694,3.84854,300110000.0
2007-04-04 09:00:00,3.8429,3.85088,3.83189,3.84344,285020000.0
2007-04-04 10:00:00,3.84155,3.85025,3.83134,3.84904,261350000.0
2007-04-04 11:00:00,3.84688,3.85161,3.83609,3.84932,214990000.0
2007-04-04 12:00:00,3.84799,3.85444,3.83532,3.8498,351680000.0
2007-04-04 13:00:00,3.84023,3.85155,3.83464,3.84184,345100000.0
2007-04-04 14:00:00,3.84367,3.85416,3.83682,3.85135,366030000.0
2007-04-04 15:00:00,3.8499,3.85249,3.83173,3.84123,347930000.0
2007-04-04 16:00:00,3.8458,3.85293,3.83273,3.84327,341650000.0
2007-04-04 17:00:00,3.84399,3.84964,3.83291,3.84341,385520000.0
2007-04-04 18:00:00,3.84462,3.84982,3.83207,3.83992,307050000.0
2007-04-04 19:00:00,3.83183,3.84745,3.82862,3.83336,248060000.0
2007-04-04 20:00:00,3.83065,3.84446,3.82718,3.83904,203450000.0
2007-04-04 21:00:00,3.83945,3.84381,3.82883,3.83888,161220000.0
2007-04-04 22:00:00,3.83884,3.84564,3.82804,3.83523,212810000.0
2007-04-04 23:00:00,3.83359,3.8419,3.8252,3.8339,307320000.0
2007-04-05 00:00:00,3.832,3.84241,3.82727,3.8378,175340000.0
2007-04-05 01:00:00,3.83399,3.84193,3.82767,3.83331,271760000.0
2007-04-05 02:00:00,3.83863,3.84185,3.82648,3.83703,280110000.0
2007-04-05 03:00:00,3.83305,3.84501,3.82664,3.8395,230700000.0
2007-04-05 04:00:00,3.82818,3.84257,3.82677,3.83284,246390000.0
2007-04-05 05:00:00,3.83844,3.84523,3.82757,3.8331,157040000.0
2007-04-05 06:00:00,3.82843,3.84069,3.82707,3.83423,180010000.0
2007-04-05 07:00:00,3.83385,3.84331,3.82392,3.83853,233560000.0
2007-04-05 08:00:00,3.84056,3.847,3.82878,3.84694,277890000.0
2007-04-05 09:00:00,3.83971,3.84649,3.82383,3.83696,271470000.0
2007-04-05 10:00:00,3.83571,3.84222,3.82408,3.83827,344470000.0
2007-04-05 11:00:00,3.83802,3.84159,3.8225,3.8375,210520000.0
2007-04-05 12:00:00,3.83653,3.84208,3.82635,3.83356,224990000.0
2007-04-05 13:00:00,3.82739,3.84138,3.82395,3.83001,170550000.0
2007-04-05 14:00:00,3.82864,3.84111,3.81724,3.83002,335240000.0
2007-04-05 15:00:00,3.83373,3.83686,3.82022,3.82718,296210000.0
2007-04-05 16:00:00,3.83444,3.83914,3.82077,3.83175,274120000.0
2007-04-05 17:00:00,3.83153,3.83649,3.81929,3.83464,202900000.0
2007-04-05 18:00:00,3.83292,3.83736,3.81526,3.82821,126010000.0
2007-04-05 19:00:00,3.82292,3.83417,3.8201,3.82431,31920000.0
2007-04-05 20:00:00,3.82232,3.83213,3.82232,3.82787,10170000.0
2007-04-05 21:00:00,3.82815,3.83278,3.8187,3.82561,23660000.0
2007-04-05 22:00:00,3.82753,3.83415,3.82152,3.82658,41330000.0
2007-04-05 23:00:00,3.83021,3.83378,3.816,3.83085,300610000.0
2007-04-06 00:00:00,3.82435,3.83311,3.81762,3.82926,188900000.0
2007-04-06 01:00:00,3.82404,3.83458,3.81558,3.82451,167370000.0
2007-04-06 02:00:00,3.82939,3.8334,3.82006,3.83043,241150000.0
2007-04-06 03:00:00,3.82673,3.83532,3.81898,3.82211,160100000.0
2007-04-06 04:00:00,3.82182,3.83328,3.81923,3.82936,90550000.0
2007-04-06 05:00:00,3.82946,3.83577,3.81984,3.8257,124840000.0
2007-04-06 06:00:00,3.82532,3.83574,3.81844,3.83044,233060000.0
2007-04-06 07:00:00,3.82648,3.83735,3.81801,3.82904,206160000.0
2007-04-06 08:00:00,3.82794,3.83563,3.81578,3.83279,204490000.0
2007-04-06 09:00:00,3.83196,3.83964,3.82356,3.83732,129620000.0
2007-04-06 10:00:00,3.83727,3.84571,3.82671,3.83821,144890000.0
2007-04-06 11:00:00,3.83784,3.84364,3.8266,3.83685,195400000.0
2007-04-06 12:00:00,3.83863,3.84506,3.82772,3.8398,144720000.0
2007-04-06 13:00:00,3.82927,3.84214,3.82764,3.83563,90540000.0
2007-04-06 14:00:00,3.83504,3.84275,3.82389,3.8313,186060000.0
2007-04-06 15:00:00,3.82882,3.83634,3.82021,3.834,164200000.0
2007-04-06 16:00:00,3.82665,3.83557,3.82145,3.83159,46550000.0
2007-04-06 17:00:00,3.82768,3.83706,3.82032,3.82272,27430000.0
2007-04-06 18:00:00,3.83505,3.83824,3.81933,3.82478,22210000.0
2007-04-06 19:00:00,3.82189,3.83127,3.82112,3.82652,10150000.0
2007-04-06 20:00:00,3.83002,3.83448,3.82482,3.83448,8640000.0
2007-04-06 21:00:00,3.83289,3.83289,3.8282,3.83094,5250000.0
2007-04-06 22:00:00,3.83409,3.83516,3.82322,3.83042,60520000.0
2007-04-08 23:00:00,3.83381,3.83705,3.82108,3.82927,128840000.0
2007-04-09 00:00:00,3.82528,3.83736,3.81914,3.83238,153450000.0
2007-04-09 01:00:00,3.82764,3.83812,3.82034,3.82787,191360000.0
2007-04-09 02:00:00,3.83319,3.83705,3.81986,3.82784,224510000.0
2007-04-09 03:00:00,3.83215,3.83774,3.82136,3.82666,158410000.0
2007-04-09 04:00:00,3.82876,3.83619,3.81804,3.83176,131490000.0
2007-04-09 05:00:00,3.82947,3.83703,3.82118,3.82248,148120000.0
2007-04-09 06:00:00,3.83266,3.83667,3.81983,3.82275,114980000.0
2007-04-09 07:00:00,3.8319,3.83676,3.82108,3.82348,225110000.0
2007-04-09 08:00:00,3.82848,3.83678,3.81457,3.82287,225090000.0
2007-04-09 09:00:00,3.82773,3.83947,3.8215,3.83445,222140000.0
2007-04-09 10:00:00,3.83621,3.8424,3.82204,3.83117,320020000.0
2007-04-09 11:00:00,3.8311,3.83811,3.82025,3.83468,307790000.0
2007-04-09 12:00:00,3.82913,3.83745,3.81906,3.83092,290980000.0
2007-04-09 13:00:00,3.83154,3.8368,3.8207,3.8297,339010000.0
2007-04-09 14:00:00,3.83102,3.8398,3.81956,3.82353,338930000.0
2007-04-09 15:00:00,3.83234,3.83847,3.8208,3.8318,363320000.0
2007-04-09 16:00:00,3.83226,3.83589,3.81965,3.83194,346870000.0
2007-04-09 17:00:00,3.83363,3.8361,3.81629,3.83053,355020000.0
2007-04-09 18:00:00,3.83131,3.83523,3.81709,3.82537,286070000.0
2007-04-09 19:00:00,3.83119,3.83521,3.81783,3.82778,230830000.0
2007-04-09 20:00:00,3.82875,3.83167,3.81359,3.82352,218040000.0
2007-04-09 21:00:00,3.82771,3.8323,3.8175,3.82256,156740000.0
2007-04-09 22:00:00,3.82157,3.83104,3.81364,3.82395,198030000.0
2007-04-09 23:00:00,3.82001,3.83357,3.81742,3.81941,222290000.0
2007-04-10 00:00:00,3.82959,3.83191,3.81464,3.82413,214200000.0
2007-04-10 01:00:00,3.82722,3.83149,3.81735,3.82796,267780000.0
2007-04-10 02:00:00,3.82478,3.83284,3.81506,3.82267,325600000.0
2007-04-10 03:00:00,3.83194,3.83553,3.81816,3.82586,324480000.0
2007-04-10 04:00:00,3.8229,3.83435,3.81703,3.82682,346920000.0
2007-04-10 05:00:00,3.8274,3.83543,3.81938,3.82936,291730000.0
2007-04-10 06:00:00,3.83296,3.83591,3.81927,3.82612,233800000.0
2007-04-10 07:00:00,3.82684,3.83589,3.81922,3.83132,292310000.0
2007-04-10 08:00:00,3.82657,3.83897,3.8183,3.82219,363070000.0
2007-04-10 09:00:00,3.82775,3.84651,3.82342,3.84213,303970000.0
2007-04-10 10:00:00,3.8415,3.84527,3.82729,3.83757,249120000.0
2007-04-10 11:00:00,3.82886,3.84531,3.82585,3.83962,262350000.0
2007-04-10 12:00:00,3.84041,3.84596,3.82719,3.83742,144650000.0
2007-04-10 13:00:00,3.83444,3.84385,3.81712,3.83638,296430000.0
2007-04-10 14:00:00,3.83574,3.84318,3.81612,3.82531,318280000.0
2007-04-10 15:00:00,3.83601,3.84,3.81412,3.83622,315670000.0
2007-04-10 16:00:00,3.83725,3.84035,3.81273,3.83033,373870000.0
2007-04-10 17:00:00,3.83286,3.83549,3.80812,3.82878,260340000.0
2007-04-10 18:00:00,3.82741,3.83341,3.80712,3.82677,166960000.0
2007-04-10 19:00:00,3.82804,3.82914,3.80593,3.81509,121800000.0
2007-04-10 20:00:00,3.81653,3.82738,3.80612,3.81509,78260000.0
2007-04-10 21:00:00,3.81711,3.82664,3.80612,3.81292,101540000.0
2007-04-10 22:00:00,3.81673,3.83113,3.80812,3.81752,266730000.0
2007-04-10 23:00:00,3.82054,3.83091,3.81146,3.81579,262160000.0
2007-04-11 00:00:00,3.82536,3.828,3.80812,3.82288,168290000.0
2007-04-11 01:00:00,3.8272,3.83131,3.81178,3.82392,239330000.0
2007-04-11 02:00:00,3.82113,3.83223,3.80893,3.82322,306690000.0
2007-04-11 03:00:00,3.8215,3.83141,3.81092,3.82012,277710000.0
2007-04-11 04:00:00,3.81954,3.83126,3.80912,3.82389,243380000.0
2007-04-11 05:00:00,3.82321,3.83129,3.80822,3.82459,225990000.0
2007-04-11 06:00:00,3.82816,3.82923,3.80812,3.82192,200090000.0
2007-04-11 07:00:00,3.82091,3.83284,3.80893,3.82146,302510000.0
2007-04-11 08:00:00,3.82272,3.83646,3.81143,3.82295,352520000.0
2007-04-11 09:00:00,3.82752,3.83466,3.8082,3.82813,349510000.0
2007-04-11 10:00:00,3.82973,3.83279,3.80937,3.82552,381780000.0
2007-04-11 11:00:00,3.82345,3.82813,3.80379,3.81926,358760000.0
2007-04-11 12:00:00,3.81688,3.82712,3.80095,3.82131,355770000.0
2007-04-11 13:00:00,3.82343,3.82878,3.80045,3.81989,376160000.0
2007-04-11 14:00:00,3.82093,3.82756,3.80598,3.81228,372750000.0
2007-04-11 15:00:00,3.82266,3.8268,3.80487,3.82229,381040000.0
2007-04-11 16:00:00,3.82388,3.82875,3.80563,3.82381,378510000.0
2007-04-11 17:00:00,3.82158,3.83104,3.80369,3.82674,406360000.0
2007-04-11 18:00:00,3.82797,3.83132,3.80212,3.82156,342120000.0
2007-04-11 19:00:00,3.82469,3.82612,3.80091,3.81324,308220000.0
2007-04-11 20:00:00,3.81869,3.82946,3.80566,3.818,347330000.0
2007-04-11 21:00:00,3.82327,3.82721,3.80588,3.81922,260040000.0
2007-04-11 22:00:00,3.81221,3.82977,3.80612,3.82589,320840000.0
2007-04-11 23:00:00,3.81898,3.82874,3.80412,3.81677,234290000.0
2007-04-12 00:00:00,3.82486,3.82838,3.80512,3.80922,218180000.0
2007-04-12 01:00:00,3.82156,3.83027,3.80412,3.81209,220430000.0
2007-04-12 02:00:00,3.82084,3.82965,3.80412,3.81448,235020000.0
2007-04-12 03:00:00,3.82021,3.82815,3.80579,3.82065,240030000.0
2007-04-12 04:00:00,3.81511,3.82826,3.80933,3.82134,316630000.0
2007-04-12 05:00:00,3.82132,3.82887,3.80436,3.82304,284530000.0
2007-04-12 06:00:00,3.82422,3.8297,3.80657,3.81591,285730000.0
2007-04-12 07:00:00,3.81861,3.8301,3.80604,3.81612,289240000.0
2007-04-12 08:00:00,3.81856,3.83105,3.80274,3.81723,332300000.0
2007-04-12 09:00:00,3.82349,3.83504,3.80921,3.82976,370550000.0
2007-04-12 10:00:00,3.82795,3.833,3.80883,3.83007,380840000.0
2007-04-12 11:00:00,3.82896,3.83448,3.80817,3.82933,345330000.0
2007-04-12 12:00:00,3.8268,3.83283,3.80945,3.83128,310830000.0
2007-04-12 13:00:00,3.83118,3.8365,3.80712,3.82748,368230000.0
2007-04-12 14:00:00,3.82626,3.83638,3.81159,3.82284,348490000.0
2007-04-12 15:00:00,3.83261,3.83729,3.80974,3.83381,383330000.0
2007-04-12 16:00:00,3.83351,3.83913,3.81452,3.83198,383360000.0
2007-04-12 17:00:00,3.832,3.83756,3.80893,3.83089,414300000.0
2007-04-12 18:00:00,3.83251,3.83637,3.80912,3.82296,359740000.0
2007-04-12 19:00:00,3.83164,3.83164,3.80893,3.81384,263960000.0
2007-04-12 20:00:00,3.82392,3.8347,3.81278,3.82506,298100000.0
2007-04-12 21:00:00,3.82894,3.83316,3.81122,3.82776,310660000.0
2007-04-12 22:00:00,3.82515,3.83495,3.80662,3.83078,296550000.0
2007-04-12 23:00:00,3.82227,3.83332,3.80924,3.82947,236950000.0
2007-04-13 00:00:00,3.82826,3.83444,3.81012,3.82385,318940000.0
2007-04-13 01:00:00,3.8288,3.83304,3.81112,3.82875,221940000.0
2007-04-13 02:00:00,3.81924,3.83322,3.80912,3.82472,342390000.0
2007-04-13 03:00:00,3.82022,3.83434,3.81091,3.8242,342120000.0
2007-04-13 04:00:00,3.82029,3.83389,3.81112,3.82089,322990000.0
2007-04-13 05:00:00,3.82523,3.83456,3.80912,3.82804,298780000.0
2007-04-13 06:00:00,3.83152,3.83525,3.80977,3.82426,276670000.0
2007-04-13 07:00:00,3.82624,3.83584,3.81188,3.82056,312950000.0
2007-04-13 08:00:00,3.82576,3.83845,3.81348,3.8249,343800000.0
2007-04-13 09:00:00,3.82723,3.84233,3.8208,3.83646,374590000.0
2007-04-13 10:00:00,3.83473,3.84079,3.82229,3.83617,373410000.0
2007-04-13 11:00:00,3.83612,3.84234,3.82471,3.83939,309700000.0
2007-04-13 12:00:00,3.83408,3.84395,3.82661,3.83856,337880000.0
2007-04-13 13:00:00,3.83763,3.84397,3.8262,3.8356,362940000.0
2007-04-13 14:00:00,3.83584,3.83945,3.81386,3.81605,364180000.0
2007-04-13 15:00:00,3.82699,3.83268,3.81199,3.82225,381300000.0
2007-04-13 16:00:00,3.82311,3.82603,3.80849,3.82085,383650000.0
2007-04-13 17:00:00,3.82183,3.82746,3.8086,3.81969,422070000.0
2007-04-13 18:00:00,3.82092,3.82876,3.80891,3.81367,348920000.0
2007-04-13 19:00:00,3.82078,3.8233,3.80604,3.81329,291750000.0
2007-04-13 20:00:00,3.81414,3.82202,3.80585,3.8142,277830000.0
2007-04-13 21:00:00,3.81715,3.82141,3.80414,3.81213,281810000.0
2007-04-13 22:00:00,3.81233,3.8212,3.80371,3.81737,241510000.0
2007-04-15 23:00:00,3.80993,3.82576,3.80558,3.81977,282720000.0
2007-04-16 00:00:00,3.81936,3.82552,3.80725,3.8151,353160000.0
2007-04-16 01:00:00,3.81904,3.82385,3.80922,3.82179,315860000.0
2007-04-16 02:00:00,3.81821,3.82349,3.80955,3.82052,302400000.0
2007-04-16 03:00:00,3.8157,3.82681,3.80852,3.81976,333110000.0
2007-04-16 04:00:00,3.82085,3.8257,3.80848,3.81493,250720000.0
2007-04-16 05:00:00,3.82052,3.82607,3.80712,3.81493,294620000.0
2007-04-16 06:00:00,3.81559,3.82291,3.80744,3.81804,253550000.0
2007-04-16 07:00:00,3.81501,3.82257,3.80532,3.81754,301080000.0
2007-04-16 08:00:00,3.81305,3.83142,3.80514,3.81837,315080000.0
2007-04-16 09:00:00,3.81119,3.82684,3.80745,3.82161,359820000.0
2007-04-16 10:00:00,3.8203,3.8262,3.80729,3.82125,409500000.0
2007-04-16 11:00:00,3.81878,3.82693,3.80916,3.82296,370460000.0
2007-04-16 12:00:00,3.82277,3.82759,3.80811,3.81928,369790000.0
2007-04-16 13:00:00,3.80939,3.82323,3.80103,3.81205,363670000.0
2007-04-16 14:00:00,3.81201,3.82126,3.80279,3.81649,365690000.0
2007-04-16 15:00:00,3.8141,3.82168,3.80436,3.80866,342060000.0
2007-04-16 16:00:00,3.81464,3.81877,3.80298,3.81495,349460000.0
2007-04-16 17:00:00,3.81472,3.81777,3.80211,3.81189,378260000.0
2007-04-16 18:00:00,3.81261,3.81897,3.79953,3.80845,266780000.0
2007-04-16 19:00:00,3.80378,3.81598,3.79627,3.80209,281850000.0
2007-04-16 20:00:00,3.80002,3.81401,3.79813,3.80288,177280000.0
2007-04-16 21:00:00,3.80816,3.81282,3.79642,3.80801,240180000.0
2007-04-16 22:00:00,3.80641,3.81397,3.79606,3.80463,293970000.0
2007-04-16 23:00:00,3.80484,3.81385,3.79857,3.801,286890000.0
2007-04-17 00:00:00,3.8047,3.81324,3.79699,3.80604,162190000.0
2007-04-17 01:00:00,3.80553,3.8162,3.79804,3.81071,203360000.0
2007-04-17 02:00:00,3.80851,3.81192,3.79768,3.8095,318440000.0
2007-04-17 03:00:00,3.80466,3.81263,3.7982,3.80521,258360000.0
2007-04-17 04:00:00,3.80487,3.81332,3.79761,3.8029,251420000.0
2007-04-17 05:00:00,3.80883,3.81506,3.79761,3.80384,171250000.0
2007-04-17 06:00:00,3.80569,3.81396,3.79902,3.80877,231450000.0
2007-04-17 07:00:00,3.80518,3.81387,3.79609,3.80705,309540000.0
2007-04-17 08:00:00,3.80654,3.81917,3.79857,3.81768,301750000.0
2007-04-17 09:00:00,3.81293,3.82135,3.80516,3.81718,344840000.0
2007-04-17 10:00:00,3.81591,3.82535,3.80512,3.81974,427270000.0
2007-04-17 11:00:00,3.8185,3.82748,3.80464,3.82037,384040000.0
2007-04-17 12:00:00,3.8198,3.82377,3.80715,3.81966,378810000.0
2007-04-17 13:00:00,3.81069,3.82318,3.80567,3.81489,375180000.0
2007-04-17 14:00:00,3.81547,3.81832,3.78996,3.80278,381040000.0
2007-04-17 15:00:00,3.80302,3.808,3.79063,3.79844,345770000.0
2007-04-17 16:00:00,3.80357,3.8093,3.79025,3.80265,346430000.0
2007-04-17 17:00:00,3.80448,3.80833,3.79108,3.80349,376480000.0
2007-04-17 18:00:00,3.80356,3.805,3.78411,3.79226,358570000.0
2007-04-17 19:00:00,3.7892,3.80157,3.77983,3.78874,248440000.0
2007-04-17 20:00:00,3.78812,3.80095,3.78156,3.79212,277360000.0
2007-04-17 21:00:00,3.79532,3.80248,3.78474,3.7987,257510000.0
2007-04-17 22:00:00,3.79471,3.80074,3.78424,3.79374,264980000.0
2007-04-17 23:00:00,3.79396,3.79996,3.78226,3.79388,259900000.0
2007-04-18 00:00:00,3.79232,3.80116,3.78637,3.79889,178330000.0
2007-04-18 01:00:00,3.79307,3.80312,3.78631,3.79249,183790000.0
2007-04-18 02:00:00,3.79468,3.80163,3.78614,3.79318,270770000.0
2007-04-18 03:00:00,3.79179,3.80407,3.78585,3.78884,333680000.0
2007-04-18 04:00:00,3.79335,3.80347,3.7852,3.79218,226660000.0
2007-04-18 05:00:00,3.79461,3.80255,3.78621,3.79299,249820000.0
2007-04-18 06:00:00,3.79516,3.80302,3.78793,3.79715,243700000.0
2007-04-18 07:00:00,3.79347,3.80519,3.78615,3.79917,298070000.0
2007-04-18 08:00:00,3.79645,3.80653,3.78806,3.80187,320750000.0
2007-04-18 09:00:00,3.79843,3.80829,3.79172,3.80604,362020000.0
2007-04-18 10:00:00,3.80544,3.81203,3.79036,3.80517,423860000.0
2007-04-18 11:00:00,3.80632,3.807,3.79137,3.80257,367640000.0
2007-04-18 12:00:00,3.80322,3.80602,3.78677,3.80338,363760000.0
2007-04-18 13:00:00,3.7938,3.80701,3.78973,3.80093,378340000.0
2007-04-18 14:00:00,3.79987,3.81184,3.79157,3.80535,384050000.0
2007-04-18 15:00:00,3.80474,3.80903,3.79082,3.8008,355350000.0
2007-04-18 16:00:00,3.8052,3.81034,3.79204,3.80451,350610000.0
2007-04-18 17:00:00,3.8058,3.80974,3.79074,3.80562,391770000.0
2007-04-18 18:00:00,3.80593,3.8099,3.79244,3.80011,313080000.0
2007-04-18 19:00:00,3.79631,3.80934,3.78673,3.79838,273230000.0
2007-04-18 20:00:00,3.79732,3.80234,3.78611,3.79286,262630000.0
2007-04-18 21:00:00,3.79718,3.80373,3.78469,3.79967,290940000.0
2007-04-18 22:00:00,3.79724,3.80646,3.78543,3.80026,328870000.0
2007-04-18 23:00:00,3.79656,3.80344,3.78693,3.79347,277160000.0
2007-04-19 00:00:00,3.79502,3.80403,3.78785,3.79655,267870000.0
2007-04-19 01:00:00,3.79446,3.80453,3.7868,3.79538,285420000.0
2007-04-19 02:00:00,3.79875,3.80354,3.78908,3.79942,319590000.0
2007-04-19 03:00:00,3.7949,3.80356,3.78556,3.79993,343180000.0
2007-04-19 04:00:00,3.79977,3.8037,3.78849,3.79345,321080000.0
2007-04-19 05:00:00,3.80021,3.80551,3.78831,3.79476,425650000.0
2007-04-19 06:00:00,3.79609,3.80579,3.78774,3.79677,389730000.0
2007-04-19 07:00:00,3.80069,3.81035,3.78855,3.79813,345240000.0
2007-04-19 08:00:00,3.8024,3.81807,3.79641,3.81105,350350000.0
2007-04-19 09:00:00,3.80749,3.81489,3.79927,3.81069,366180000.0
2007-04-19 10:00:00,3.80961,3.81662,3.79962,3.81173,417990000.0
2007-04-19 11:00:00,3.81167,3.81668,3.79958,3.81211,378500000.0
2007-04-19 12:00:00,3.8118,3.81605,3.79665,3.80764,362030000.0
2007-04-19 13:00:00,3.79822,3.81264,3.79531,3.80526,377850000.0
2007-04-19 14:00:00,3.80529,3.81384,3.79415,3.80664,383280000.0
2007-04-19 15:00:00,3.80662,3.81001,3.79412,3.80348,344300000.0
2007-04-19 16:00:00,3.80767,3.81212,3.79572,3.809,347660000.0
2007-04-19 17:00:00,3.81078,3.81409,3.79699,3.80826,386610000.0
2007-04-19 18:00:00,3.80683,3.81082,3.79246,3.80392,360360000.0
2007-04-19 19:00:00,3.7953,3.81081,3.79051,3.79633,288350000.0
2007-04-19 20:00:00,3.79316,3.8138,3.79053,3.80118,264550000.0
2007-04-19 21:00:00,3.80506,3.80997,3.79411,3.80148,226250000.0
2007-04-19 22:00:00,3.80326,3.8105,3.79258,3.80016,252580000.0
2007-04-19 23:00:00,3.80501,3.8098,3.79223,3.80084,273780000.0
2007-04-20 00:00:00,3.79987,3.8115,3.79315,3.80752,345820000.0
2007-04-20 01:00:00,3.80134,3.80876,3.79267,3.80046,249670000.0
2007-04-20 02:00:00,3.80024,3.80991,3.79367,3.80571,273390000.0
2007-04-20 03:00:00,3.79915,3.81034,3.79302,3.80373,231710000.0
2007-04-20 04:00:00,3.80585,3.80857,3.79114,3.80013,202270000.0
2007-04-20 05:00:00,3.80566,3.81009,3.79212,3.80492,253670000.0
2007-04-20 06:00:00,3.80113,3.80707,3.79336,3.80434,126970000.0
2007-04-20 07:00:00,3.80111,3.8098,3.79217,3.79474,206740000.0
2007-04-20 08:00:00,3.79884,3.80939,3.78673,3.79624,332800000.0
2007-04-20 09:00:00,3.78847,3.79879,3.7805,3.79364,350140000.0
2007-04-20 10:00:00,3.79205,3.7984,3.77528,3.79284,417910000.0
2007-04-20 11:00:00,3.79219,3.79707,3.78091,3.79344,351390000.0
2007-04-20 12:00:00,3.79448,3.79792,3.77589,3.78824,359590000.0
2007-04-20 13:00:00,3.77984,3.7924,3.77527,3.78545,374860000.0
2007-04-20 14:00:00,3.78452,3.7917,3.77529,3.78814,361830000.0
2007-04-20 15:00:00,3.78743,3.7909,3.77403,3.78506,348310000.0
2007-04-20 16:00:00,3.78726,3.79018,3.76908,3.78342,343850000.0
2007-04-20 17:00:00,3.7845,3.78706,3.76635,3.7822,367890000.0
2007-04-20 18:00:00,3.78351,3.78663,3.76856,3.77652,305110000.0
2007-04-20 19:00:00,3.77157,3.78533,3.76544,3.7797,210570000.0
2007-04-20 20:00:00,3.7807,3.78519,3.76726,3.77466,209990000.0
2007-04-20 21:00:00,3.77897,3.78127,3.7669,3.77805,232270000.0
2007-04-20 22:00:00,3.77624,3.7825,3.76621,3.77745,214610000.0
2007-04-22 23:00:00,3.77729,3.78562,3.76912,3.77718,152410000.0
2007-04-23 00:00:00,3.77702,3.78511,3.76828,3.77413,122950000.0
2007-04-23 01:00:00,3.77463,3.78249,3.7659,3.77266,170990000.0
2007-04-23 02:00:00,3.77793,3.78156,3.76501,3.77363,201880000.0
2007-04-23 03:00:00,3.77881,3.7806,3.76466,3.77085,166700000.0
2007-04-23 04:00:00,3.77138,3.78106,3.76347,3.77209,223830000.0
2007-04-23 05:00:00,3.77471,3.78023,3.76167,3.77267,195480000.0
2007-04-23 06:00:00,3.7765,3.78051,3.76385,3.77718,224810000.0
2007-04-23 07:00:00,3.77317,3.78256,3.76289,3.76943,290440000.0
2007-04-23 08:00:00,3.7741,3.78711,3.76649,3.77178,311570000.0
2007-04-23 09:00:00,3.77327,3.78299,3.76442,3.77815,365670000.0
2007-04-23 10:00:00,3.77787,3.78109,3.76348,3.77451,386650000.0
2007-04-23 11:00:00,3.77468,3.78058,3.76409,3.77683,343920000.0
2007-04-23 12:00:00,3.77205,3.77838,3.76108,3.77078,338530000.0
2007-04-23 13:00:00,3.7715,3.77778,3.76039,3.76985,376520000.0
2007-04-23 14:00:00,3.77065,3.78245,3.7644,3.7686,373790000.0
2007-04-23 15:00:00,3.78052,3.78409,3.76662,3.78033,374630000.0
2007-04-23 16:00:00,3.77964,3.78431,3.76611,3.77952,373920000.0
2007-04-23 17:00:00,3.78097,3.78497,3.76768,3.77965,417190000.0
2007-04-23 18:00:00,3.78085,3.78384,3.76761,3.77528,312080000.0
2007-04-23 19:00:00,3.78074,3.78686,3.76458,3.77349,248590000.0
2007-04-23 20:00:00,3.76621,3.78355,3.7641,3.77304,245760000.0
2007-04-23 21:00:00,3.77554,3.7812,3.76362,3.77283,169040000.0
2007-04-23 22:00:00,3.77263,3.78133,3.76417,3.77659,198410000.0
2007-04-23 23:00:00,3.76967,3.78073,3.76534,3.77269,231590000.0
2007-04-24 00:00:00,3.77758,3.78025,3.76623,3.77244,239220000.0
2007-04-24 01:00:00,3.77678,3.78106,3.76309,3.77557,264010000.0
2007-04-24 02:00:00,3.7778,3.78257,3.76367,3.77318,251930000.0
2007-04-24 03:00:00,3.7779,3.7814,3.76408,3.77218,258980000.0
2007-04-24 04:00:00,3.7725,3.78143,3.76402,3.77752,343520000.0
2007-04-24 05:00:00,3.77701,3.78014,3.76529,3.77574,248520000.0
2007-04-24 06:00:00,3.77768,3.78077,3.76521,3.77238,213810000.0
2007-04-24 07:00:00,3.77334,3.78074,3.76403,3.76573,273170000.0
2007-04-24 08:00:00,3.7732,3.7916,3.76621,3.77533,335000000.0
2007-04-24 09:00:00,3.78268,3.79092,3.7729,3.78354,336860000.0
2007-04-24 10:00:00,3.78285,3.78919,3.77151,3.786,360700000.0
2007-04-24 11:00:00,3.78309,3.78698,3.77209,3.78352,313270000.0
2007-04-24 12:00:00,3.77867,3.78532,3.7696,3.78188,349050000.0
2007-04-24 13:00:00,3.78311,3.79016,3.7715,3.78247,376160000.0
2007-04-24 14:00:00,3.78128,3.7892,3.77185,3.77442,346810000.0
2007-04-24 15:00:00,3.78549,3.78816,3.77051,3.78199,380690000.0
2007-04-24 16:00:00,3.77466,3.79087,3.77203,3.78633,391520000.0
2007-04-24 17:00:00,3.78504,3.78833,3.77224,3.78202,426120000.0
2007-04-24 18:00:00,3.78384,3.78813,3.77038,3.77738,329610000.0
2007-04-24 19:00:00,3.78412,3.78671,3.76477,3.76987,260560000.0
2007-04-24 20:00:00,3.77632,3.77969,3.75979,3.76928,249650000.0
2007-04-24 21:00:00,3.77092,3.77918,3.76237,3.77053,245340000.0
2007-04-24 22:00:00,3.7705,3.78115,3.76178,3.77353,289170000.0
2007-04-24 23:00:00,3.77023,3.77921,3.761,3.77442,218950000.0
2007-04-25 00:00:00,3.77344,3.78013,3.76287,3.77123,187680000.0
2007-04-25 01:00:00,3.77419,3.77793,3.76381,3.77023,232770000.0
2007-04-25 02:00:00,3.77087,3.77768,3.76174,3.77527,241630000.0
2007-04-25 03:00:00,3.77299,3.77898,3.76179,3.7736,241100000.0
2007-04-25 04:00:00,3.76614,3.78093,3.76147,3.77443,276110000.0
2007-04-25 05:00:00,3.77096,3.7804,3.76282,3.77313,277480000.0
2007-04-25 06:00:00,3.77509,3.77876,3.7625,3.77316,211790000.0
2007-04-25 07:00:00,3.77121,3.77993,3.76173,3.76414,218440000.0
2007-04-25 08:00:00,3.76868,3.78207,3.76357,3.7706,343860000.0
2007-04-25 09:00:00,3.77416,3.78217,3.76326,3.78162,357500000.0
2007-04-25 10:00:00,3.78089,3.78566,3.76599,3.78034,361910000.0
2007-04-25 11:00:00,3.779,3.78352,3.76582,3.78027,342570000.0
2007-04-25 12:00:00,3.77615,3.78899,3.76776,3.7815,355390000.0
2007-04-25 13:00:00,3.78233,3.78812,3.76999,3.78247,374300000.0
2007-04-25 14:00:00,3.78155,3.78785,3.76347,3.76604,366450000.0
2007-04-25 15:00:00,3.77601,3.77897,3.75569,3.76843,376200000.0
2007-04-25 16:00:00,3.76894,3.77514,3.75654,3.77163,390040000.0
2007-04-25 17:00:00,3.77137,3.77698,3.75594,3.76957,398520000.0
2007-04-25 18:00:00,3.7712,3.77627,3.75948,3.76247,330080000.0
2007-04-25 19:00:00,3.76905,3.77076,3.753,3.76314,300450000.0
2007-04-25 20:00:00,3.76747,3.76949,3.75436,3.76191,269610000.0
2007-04-25 21:00:00,3.76543,3.76951,3.75419,3.76091,205470000.0
2007-04-25 22:00:00,3.76656,3.77124,3.75503,3.76828,277890000.0
2007-04-25 23:00:00,3.76712,3.77043,3.7547,3.76841,261810000.0
2007-04-26 00:00:00,3.76778,3.77144,3.75497,3.76208,288010000.0
2007-04-26 01:00:00,3.76758,3.77074,3.75648,3.76425,254990000.0
2007-04-26 02:00:00,3.76838,3.7717,3.75534,3.76165,284850000.0
2007-04-26 03:00:00,3.76772,3.77139,3.75471,3.76185,215120000.0
2007-04-26 04:00:00,3.766,3.77311,3.7533,3.76745,257380000.0
2007-04-26 05:00:00,3.76696,3.77007,3.75729,3.76533,153670000.0
2007-04-26 06:00:00,3.76882,3.77152,3.75594,3.76622,229640000.0
2007-04-26 07:00:00,3.76752,3.77071,3.75451,3.75756,270630000.0
2007-04-26 08:00:00,3.76202,3.77545,3.75497,3.76005,347210000.0
2007-04-26 09:00:00,3.76667,3.7738,3.75456,3.76857,359710000.0
2007-04-26 10:00:00,3.7689,3.77348,3.7568,3.76998,376250000.0
2007-04-26 11:00:00,3.76898,3.77559,3.75881,3.77232,345030000.0
2007-04-26 12:00:00,3.76693,3.77638,3.75725,3.76574,323130000.0
2007-04-26 13:00:00,3.76915,3.77355,3.75472,3.76808,374580000.0
2007-04-26 14:00:00,3.76709,3.77838,3.75883,3.76321,360420000.0
2007-04-26 15:00:00,3.77246,3.77509,3.75624,3.77067,382140000.0
2007-04-26 16:00:00,3.77007,3.77857,3.75851,3.77085,387070000.0
2007-04-26 17:00:00,3.7717,3.77672,3.757,3.76942,430970000.0
2007-04-26 18:00:00,3.77252,3.77698,3.75873,3.76688,338960000.0
2007-04-26 19:00:00,3.77267,3.77469,3.75556,3.76214,278640000.0
2007-04-26 20:00:00,3.76781,3.77388,3.75545,3.76334,255680000.0
2007-04-26 21:00:00,3.76686,3.76967,3.75443,3.7622,255140000.0
2007-04-26 22:00:00,3.76557,3.77432,3.75463,3.76002,269390000.0
2007-04-26 23:00:00,3.76269,3.77478,3.75668,3.76922,237720000.0
2007-04-27 00:00:00,3.76809,3.77328,3.75718,3.76375,310870000.0
2007-04-27 01:00:00,3.76894,3.77254,3.75749,3.7646,275260000.0
2007-04-27 02:00:00,3.76937,3.77418,3.75681,3.76298,255640000.0
2007-04-27 03:00:00,3.77029,3.77479,3.7571,3.76443,237730000.0
2007-04-27 04:00:00,3.76783,3.77268,3.757,3.77007,225740000.0
2007-04-27 05:00:00,3.76953,3.7725,3.75765,3.76752,186160000.0
2007-04-27 06:00:00,3.76944,3.77395,3.75748,3.76754,226380000.0
2007-04-27 07:00:00,3.76546,3.77511,3.75663,3.76266,261870000.0
2007-04-27 08:00:00,3.76273,3.78151,3.75395,3.76604,327900000.0
2007-04-27 09:00:00,3.7715,3.77849,3.75896,3.77475,330820000.0
2007-04-27 10:00:00,3.77546,3.78119,3.76376,3.77844,379840000.0
2007-04-27 11:00:00,3.77812,3.78316,3.76586,3.78036,338230000.0
2007-04-27 12:00:00,3.77578,3.78318,3.76112,3.77385,347980000.0
2007-04-27 13:00:00,3.77532,3.7816,3.75892,3.7734,385100000.0
2007-04-27 14:00:00,3.77393,3.78167,3.76346,3.76621,360380000.0
2007-04-27 15:00:00,3.77547,3.77775,3.76011,3.77383,385460000.0
2007-04-27 16:00:00,3.77384,3.77734,3.75951,3.77253,396380000.0
2007-04-27 17:00:00,3.7725,3.7751,3.75279,3.76948,429140000.0
2007-04-27 18:00:00,3.76902,3.77313,3.75329,3.76014,360220000.0
2007-04-27 19:00:00,3.76674,3.76824,3.74858,3.76355,280200000.0
2007-04-27 20:00:00,3.76115,3.76853,3.74852,3.75759,247450000.0
2007-04-27 21:00:00,3.75651,3.76513,3.74607,3.75596,290770000.0
2007-04-27 22:00:00,3.76078,3.76546,3.74682,3.76162,260030000.0
2007-04-29 23:00:00,3.75736,3.76663,3.74916,3.7609,228660000.0
2007-04-30 00:00:00,3.75852,3.77139,3.75092,3.76481,343160000.0
2007-04-30 01:00:00,3.76205,3.7759,3.75859,3.76825,288740000.0
2007-04-30 02:00:00,3.76223,3.77079,3.75691,3.76681,240280000.0
2007-04-30 03:00:00,3.76189,3.77239,3.75603,3.76603,256410000.0
2007-04-30 04:00:00,3.76848,3.77162,3.75494,3.76251,205780000.0
2007-04-30 05:00:00,3.76726,3.77164,3.75306,3.7669,222820000.0
2007-04-30 06:00:00,3.76801,3.77601,3.75694,3.77334,253500000.0
2007-04-30 07:00:00,3.7696,3.78162,3.75751,3.77348,282390000.0
2007-04-30 08:00:00,3.77093,3.78653,3.76482,3.78057,329020000.0
2007-04-30 09:00:00,3.77447,3.7899,3.77119,3.78524,367690000.0
2007-04-30 10:00:00,3.78303,3.79322,3.7726,3.78277,412010000.0
2007-04-30 11:00:00,3.78401,3.79067,3.77216,3.78454,390410000.0
2007-04-30 12:00:00,3.78606,3.79084,3.77152,3.78411,372370000.0
2007-04-30 13:00:00,3.77577,3.78736,3.7682,3.77681,311040000.0
2007-04-30 14:00:00,3.77743,3.78588,3.76325,3.77753,385860000.0
2007-04-30 15:00:00,3.77542,3.78334,3.7663,3.77585,352800000.0
2007-04-30 16:00:00,3.77937,3.78723,3.76796,3.78218,356860000.0
2007-04-30 17:00:00,3.78334,3.78884,3.77099,3.78346,382540000.0
2007-04-30 18:00:00,3.78391,3.78724,3.76863,3.7781,340090000.0
2007-04-30 19:00:00,3.77184,3.78613,3.7617,3.77083,282100000.0
2007-04-30 20:00:00,3.76923,3.78152,3.76318,3.77262,253280000.0
2007-04-30 21:00:00,3.77554,3.78222,3.76675,3.77968,238720000.0
2007-04-30 22:00:00,3.77744,3.78682,3.77028,3.78156,282670000.0
2007-04-30 23:00:00,3.78219,3.78547,3.76938,3.78109,262220000.0
2007-05-01 00:00:00,3.77703,3.78582,3.77047,3.78239,202020000.0
2007-05-01 01:00:00,3.77787,3.7859,3.76955,3.77669,214650000.0
2007-05-01 02:00:00,3.78149,3.78459,3.77061,3.779,255740000.0
2007-05-01 03:00:00,3.77629,3.78663,3.77095,3.77721,254620000.0
2007-05-01 04:00:00,3.78341,3.78568,3.77065,3.77763,190810000.0
2007-05-01 05:00:00,3.78504,3.78722,3.76974,3.77999,188260000.0
2007-05-01 06:00:00,3.78019,3.78783,3.77273,3.78216,227180000.0
2007-05-01 07:00:00,3.77822,3.78937,3.77037,3.77806,284320000.0
2007-05-01 08:00:00,3.77651,3.78896,3.77247,3.78434,309140000.0
2007-05-01 09:00:00,3.78026,3.78639,3.76466,3.77688,346090000.0
2007-05-01 10:00:00,3.77771,3.78336,3.76551,3.78008,374570000.0
2007-05-01 11:00:00,3.77936,3.79587,3.76881,3.79427,375560000.0
2007-05-01 12:00:00,3.79439,3.79699,3.7782,3.79052,371500000.0
2007-05-01 13:00:00,3.78161,3.79425,3.7775,3.78688,337830000.0
2007-05-01 14:00:00,3.78741,3.79599,3.77022,3.78791,338060000.0
2007-05-01 15:00:00,3.78589,3.78976,3.77326,3.78072,349090000.0
2007-05-01 16:00:00,3.78717,3.7909,3.77305,3.78288,351260000.0
2007-05-01 17:00:00,3.78442,3.78516,3.75895,3.7769,381390000.0
2007-05-01 18:00:00,3.77478,3.78225,3.75735,3.76941,343160000.0
2007-05-01 19:00:00,3.77101,3.77829,3.75986,3.76998,242140000.0
2007-05-01 20:00:00,3.77124,3.79372,3.76086,3.76706,261910000.0
2007-05-01 21:00:00,3.76998,3.78362,3.7612,3.76925,211480000.0
2007-05-01 22:00:00,3.76608,3.78021,3.76331,3.77508,207710000.0
2007-05-01 23:00:00,3.77543,3.78149,3.75932,3.76932,315910000.0
2007-05-02 00:00:00,3.76416,3.77835,3.76387,3.77486,203860000.0
2007-05-02 01:00:00,3.77162,3.78054,3.76392,3.76974,264920000.0
2007-05-02 02:00:00,3.77052,3.78035,3.7624,3.76968,265560000.0
2007-05-02 03:00:00,3.77001,3.77838,3.76346,3.77165,249520000.0
2007-05-02 04:00:00,3.7738,3.77906,3.7619,3.77559,174940000.0
2007-05-02 05:00:00,3.77467,3.78037,3.76169,3.77594,328420000.0
2007-05-02 06:00:00,3.77445,3.78041,3.76037,3.7667,333820000.0
2007-05-02 07:00:00,3.7706,3.77975,3.76232,3.76784,294120000.0
2007-05-02 08:00:00,3.76888,3.77645,3.75752,3.77058,339930000.0
2007-05-02 09:00:00,3.76455,3.77002,3.754,3.76631,354900000.0
2007-05-02 10:00:00,3.76513,3.77046,3.75276,3.76525,410870000.0
2007-05-02 11:00:00,3.76647,3.77146,3.75463,3.7693,391880000.0
2007-05-02 12:00:00,3.76969,3.77485,3.75545,3.76742,359310000.0
2007-05-02 13:00:00,3.75727,3.7725,3.75313,3.76245,388180000.0
2007-05-02 14:00:00,3.7624,3.77217,3.75477,3.76995,376580000.0
2007-05-02 15:00:00,3.76908,3.77534,3.75107,3.7588,352830000.0
2007-05-02 16:00:00,3.76421,3.76863,3.74945,3.76274,343710000.0
2007-05-02 17:00:00,3.76439,3.76473,3.74631,3.75726,366780000.0
2007-05-02 18:00:00,3.75603,3.76031,3.73996,3.7477,349390000.0
2007-05-02 19:00:00,3.74526,3.75576,3.73611,3.75054,266360000.0
2007-05-02 20:00:00,3.73972,3.75687,3.73735,3.74618,237430000.0
2007-05-02 21:00:00,3.74895,3.75937,3.74084,3.74753,227900000.0
2007-05-02 22:00:00,3.75282,3.75787,3.74122,3.753,158270000.0
2007-05-02 23:00:00,3.75495,3.75943,3.74123,3.7507,305620000.0
2007-05-03 00:00:00,3.75008,3.75776,3.74156,3.75403,235170000.0
2007-05-03 01:00:00,3.74974,3.76041,3.74469,3.7497,197330000.0
2007-05-03 02:00:00,3.75119,3.75828,3.7411,3.75005,260300000.0
2007-05-03 03:00:00,3.75004,3.75841,3.74315,3.745,196460000.0
2007-05-03 04:00:00,3.74882,3.75831,3.74312,3.75519,174690000.0
2007-05-03 05:00:00,3.75452,3.76163,3.74354,3.74515,129060000.0
2007-05-03 06:00:00,3.75506,3.75989,3.74304,3.75532,300570000.0
2007-05-03 07:00:00,3.75595,3.7609,3.74558,3.75107,263750000.0
2007-05-03 08:00:00,3.7503,3.76272,3.74242,3.75586,376820000.0
2007-05-03 09:00:00,3.75167,3.758,3.73899,3.75239,343130000.0
2007-05-03 10:00:00,3.75154,3.75823,3.73811,3.75599,380530000.0
2007-05-03 11:00:00,3.75483,3.75845,3.73726,3.7543,357030000.0
2007-05-03 12:00:00,3.75405,3.75813,3.73942,3.75465,370820000.0
2007-05-03 13:00:00,3.74629,3.76099,3.74138,3.75246,276220000.0
2007-05-03 14:00:00,3.75158,3.76159,3.74036,3.75283,375760000.0
2007-05-03 15:00:00,3.75209,3.75523,3.7372,3.74733,352410000.0
2007-05-03 16:00:00,3.75136,3.75767,3.73926,3.75159,344520000.0
2007-05-03 17:00:00,3.75377,3.75564,3.73673,3.75016,367150000.0
2007-05-03 18:00:00,3.74848,3.75553,3.73349,3.74474,300710000.0
2007-05-03 19:00:00,3.73962,3.75161,3.73148,3.74593,251690000.0
2007-05-03 20:00:00,3.73582,3.75068,3.73069,3.74116,294180000.0
2007-05-03 21:00:00,3.74326,3.74861,3.73312,3.74578,242090000.0
2007-05-03 22:00:00,3.74164,3.75022,3.73365,3.74354,260180000.0
2007-05-03 23:00:00,3.73993,3.75119,3.73392,3.74278,318840000.0
2007-05-04 00:00:00,3.74187,3.74976,3.73514,3.74628,160990000.0
2007-05-04 01:00:00,3.74289,3.75341,3.73129,3.73612,181260000.0
2007-05-04 02:00:00,3.73782,3.74492,3.72958,3.73846,213440000.0
2007-05-04 03:00:00,3.73906,3.74873,3.72932,3.73266,272510000.0
2007-05-04 04:00:00,3.7423,3.74683,3.73106,3.74257,273740000.0
2007-05-04 05:00:00,3.74098,3.74839,3.73024,3.74215,231460000.0
2007-05-04 06:00:00,3.73713,3.74416,3.73242,3.74071,150590000.0
2007-05-04 07:00:00,3.73788,3.74897,3.72852,3.73961,253160000.0
2007-05-04 08:00:00,3.73876,3.75303,3.72881,3.73949,301560000.0
2007-05-04 09:00:00,3.73336,3.74597,3.72533,3.74248,368020000.0
2007-05-04 10:00:00,3.74253,3.74838,3.73096,3.74511,403030000.0
2007-05-04 11:00:00,3.74371,3.74951,3.73145,3.74771,361210000.0
2007-05-04 12:00:00,3.74742,3.75212,3.73519,3.74693,363730000.0
2007-05-04 13:00:00,3.73753,3.75015,3.73107,3.73979,384660000.0
2007-05-04 14:00:00,3.74049,3.75282,3.72845,3.74075,381020000.0
2007-05-04 15:00:00,3.73816,3.74398,3.72735,3.73642,355060000.0
2007-05-04 16:00:00,3.73967,3.74248,3.7232,3.73416,339360000.0
2007-05-04 17:00:00,3.73657,3.74004,3.72361,3.73684,376530000.0
2007-05-04 18:00:00,3.73024,3.74586,3.72445,3.73892,329600000.0
2007-05-04 19:00:00,3.73368,3.74331,3.72159,3.72806,270370000.0
2007-05-04 20:00:00,3.72636,3.74143,3.71917,3.72614,291930000.0
2007-05-04 21:00:00,3.73079,3.73658,3.72221,3.73332,241120000.0
2007-05-04 22:00:00,3.73409,3.73907,3.7223,3.73399,212880000.0
2007-05-06 23:00:00,3.73611,3.74397,3.72313,3.73433,195330000.0
2007-05-07 00:00:00,3.73301,3.74148,3.72581,3.73692,189240000.0
2007-05-07 01:00:00,3.73418,3.74279,3.72547,3.73446,225490000.0
2007-05-07 02:00:00,3.73946,3.74425,3.72794,3.74039,316750000.0
2007-05-07 03:00:00,3.73962,3.74265,3.72653,3.72999,258180000.0
2007-05-07 04:00:00,3.73772,3.74426,3.7254,3.7394,249390000.0
2007-05-07 05:00:00,3.73807,3.7427,3.72582,3.73445,247170000.0
2007-05-07 06:00:00,3.73363,3.74447,3.72644,3.73326,282770000.0
2007-05-07 07:00:00,3.73834,3.74547,3.72363,3.73456,273060000.0
2007-05-07 08:00:00,3.73482,3.74518,3.7282,3.74223,270730000.0
2007-05-07 09:00:00,3.73526,3.7488,3.73025,3.74586,319490000.0
2007-05-07 10:00:00,3.74395,3.74998,3.73028,3.7443,349600000.0
2007-05-07 11:00:00,3.74198,3.74737,3.73086,3.7434,337460000.0
2007-05-07 12:00:00,3.74376,3.74558,3.72862,3.74048,349830000.0
2007-05-07 13:00:00,3.72964,3.74471,3.72419,3.73415,362940000.0
2007-05-07 14:00:00,3.73585,3.74332,3.72368,3.74114,368570000.0
2007-05-07 15:00:00,3.73791,3.74627,3.72764,3.73519,315650000.0
2007-05-07 16:00:00,3.74178,3.74614,3.72414,3.74272,314950000.0
2007-05-07 17:00:00,3.74326,3.75351,3.7318,3.74518,336210000.0
2007-05-07 18:00:00,3.74493,3.75064,3.73153,3.74095,268740000.0
2007-05-07 19:00:00,3.73518,3.74656,3.7299,3.73522,224650000.0
2007-05-07 20:00:00,3.73227,3.74797,3.72932,3.73794,204740000.0
2007-05-07 21:00:00,3.73865,3.74486,3.72897,3.74268,238720000.0
2007-05-07 22:00:00,3.74113,3.74915,3.73127,3.74119,201470000.0
2007-05-07 23:00:00,3.7353,3.74612,3.7264,3.73818,276710000.0
2007-05-08 00:00:00,3.74229,3.74533,3.7315,3.74158,196700000.0
2007-05-08 01:00:00,3.73736,3.74664,3.73041,3.73687,225460000.0
2007-05-08 02:00:00,3.73961,3.74895,3.72884,3.73528,253260000.0
2007-05-08 03:00:00,3.73701,3.74844,3.73088,3.733,312370000.0
2007-05-08 04:00:00,3.74226,3.74625,3.73145,3.74251,242830000.0
2007-05-08 05:00:00,3.74361,3.74739,3.73003,3.73775,249010000.0
2007-05-08 06:00:00,3.73711,3.74631,3.73091,3.74357,193840000.0
2007-05-08 07:00:00,3.74159,3.74728,3.73152,3.73732,224880000.0
2007-05-08 08:00:00,3.73896,3.74566,3.72916,3.74328,314780000.0
2007-05-08 09:00:00,3.73712,3.74639,3.7287,3.74356,332300000.0
2007-05-08 10:00:00,3.74517,3.74851,3.73147,3.74606,413560000.0
2007-05-08 11:00:00,3.74453,3.75142,3.73443,3.74865,352490000.0
2007-05-08 12:00:00,3.74808,3.75311,3.7345,3.74744,372000000.0
2007-05-08 13:00:00,3.73896,3.75045,3.7336,3.74284,363330000.0
2007-05-08 14:00:00,3.74272,3.74954,3.73071,3.74612,373880000.0
2007-05-08 15:00:00,3.74412,3.75283,3.73501,3.74523,337390000.0
2007-05-08 16:00:00,3.75046,3.75402,3.73679,3.7508,349450000.0
2007-05-08 17:00:00,3.75184,3.75706,3.74005,3.75195,363130000.0
2007-05-08 18:00:00,3.75146,3.75761,3.73786,3.74413,351840000.0
2007-05-08 19:00:00,3.74161,3.75389,3.73571,3.74905,287310000.0
2007-05-08 20:00:00,3.73854,3.75227,3.73581,3.74331,258870000.0
2007-05-08 21:00:00,3.74624,3.75426,3.73826,3.75026,211990000.0
2007-05-08 22:00:00,3.74254,3.75297,3.73568,3.74575,238380000.0
2007-05-08 23:00:00,3.74611,3.75151,3.7333,3.74219,271140000.0
2007-05-09 00:00:00,3.74184,3.75063,3.73387,3.7455,191460000.0
2007-05-09 01:00:00,3.74169,3.75181,3.73137,3.74269,207930000.0
2007-05-09 02:00:00,3.74111,3.75233,3.7357,3.74235,255520000.0
2007-05-09 03:00:00,3.74171,3.74969,3.73477,3.74234,282900000.0
2007-05-09 04:00:00,3.74624,3.7483,3.73509,3.74683,204860000.0
2007-05-09 05:00:00,3.74498,3.75195,3.73423,3.73921,210670000.0
2007-05-09 06:00:00,3.74316,3.74964,3.73581,3.7451,218580000.0
2007-05-09 07:00:00,3.74548,3.75126,3.73338,3.74177,210930000.0
2007-05-09 08:00:00,3.742,3.75287,3.73271,3.74816,311250000.0
2007-05-09 09:00:00,3.74322,3.75682,3.73758,3.75182,367200000.0
2007-05-09 10:00:00,3.74977,3.76391,3.73899,3.75997,419870000.0
2007-05-09 11:00:00,3.75977,3.76112,3.74414,3.75688,334530000.0
2007-05-09 12:00:00,3.75661,3.7605,3.74328,3.75669,370380000.0
2007-05-09 13:00:00,3.74788,3.7607,3.73982,3.7522,351380000.0
2007-05-09 14:00:00,3.75536,3.76348,3.74481,3.7572,339670000.0
2007-05-09 15:00:00,3.75667,3.76114,3.74121,3.74685,350530000.0
2007-05-09 16:00:00,3.75226,3.75391,3.73298,3.74296,340030000.0
2007-05-09 17:00:00,3.74433,3.74638,3.72377,3.73895,319500000.0
2007-05-09 18:00:00,3.73841,3.743,3.72633,3.73572,316510000.0
2007-05-09 19:00:00,3.73008,3.74108,3.72305,3.73498,231710000.0
2007-05-09 20:00:00,3.73374,3.74011,3.72231,3.72965,337410000.0
2007-05-09 21:00:00,3.73301,3.74047,3.72402,3.73251,231520000.0
2007-05-09 22:00:00,3.73425,3.73892,3.72333,3.73585,241660000.0
2007-05-09 23:00:00,3.73627,3.74229,3.72258,3.7355,237100000.0
2007-05-10 00:00:00,3.73075,3.73862,3.72276,3.73277,229770000.0
2007-05-10 01:00:00,3.72975,3.7418,3.72335,3.73042,289450000.0
2007-05-10 02:00:00,3.7354,3.74002,3.72579,3.73678,279890000.0
2007-05-10 03:00:00,3.73108,3.74033,3.72348,3.72693,315950000.0
2007-05-10 04:00:00,3.73668,3.74014,3.72133,3.73563,205920000.0
2007-05-10 05:00:00,3.73566,3.73777,3.72385,3.73573,195310000.0
2007-05-10 06:00:00,3.73451,3.74035,3.72394,3.73009,178060000.0
2007-05-10 07:00:00,3.73513,3.74021,3.7238,3.73088,202470000.0
2007-05-10 08:00:00,3.73088,3.7409,3.72477,3.73924,345880000.0
2007-05-10 09:00:00,3.73332,3.7457,3.72749,3.73995,350670000.0
2007-05-10 10:00:00,3.73968,3.74895,3.72862,3.7447,407590000.0
2007-05-10 11:00:00,3.74401,3.75197,3.73464,3.74847,370690000.0
2007-05-10 12:00:00,3.74844,3.7595,3.73577,3.75917,383590000.0
2007-05-10 13:00:00,3.7487,3.76271,3.74052,3.75282,381030000.0
2007-05-10 14:00:00,3.75151,3.76293,3.74519,3.75771,376210000.0
2007-05-10 15:00:00,3.75569,3.76215,3.74313,3.75601,352800000.0
2007-05-10 16:00:00,3.75805,3.76877,3.74805,3.76308,347910000.0
2007-05-10 17:00:00,3.76493,3.76741,3.74912,3.76254,349540000.0
2007-05-10 18:00:00,3.76436,3.77699,3.75472,3.76643,360570000.0
2007-05-10 19:00:00,3.76555,3.77744,3.75776,3.76223,320690000.0
2007-05-10 20:00:00,3.759,3.77122,3.75522,3.7623,311830000.0
2007-05-10 21:00:00,3.76357,3.76846,3.75359,3.76693,229410000.0
2007-05-10 22:00:00,3.75742,3.77138,3.75512,3.76654,249700000.0
2007-05-10 23:00:00,3.76746,3.77258,3.75303,3.76607,368020000.0
2007-05-11 00:00:00,3.76518,3.77301,3.7548,3.76595,275710000.0
2007-05-11 01:00:00,3.76294,3.77299,3.75542,3.76388,292750000.0
2007-05-11 02:00:00,3.76233,3.77032,3.75639,3.76406,338460000.0
2007-05-11 03:00:00,3.76399,3.77282,3.75609,3.76762,333570000.0
2007-05-11 04:00:00,3.76288,3.77182,3.75469,3.76756,244110000.0
2007-05-11 05:00:00,3.76856,3.77111,3.75311,3.75671,253160000.0
2007-05-11 06:00:00,3.76283,3.77004,3.75591,3.76632,227870000.0
2007-05-11 07:00:00,3.76295,3.7773,3.7574,3.76496,229360000.0
2007-05-11 08:00:00,3.76481,3.7753,3.75588,3.77433,298920000.0
2007-05-11 09:00:00,3.76755,3.77888,3.75662,3.77509,380310000.0
2007-05-11 10:00:00,3.77397,3.78535,3.76268,3.78148,424320000.0
2007-05-11 11:00:00,3.78124,3.78617,3.76922,3.78396,386370000.0
2007-05-11 12:00:00,3.78401,3.78598,3.76328,3.77943,372500000.0
2007-05-11 13:00:00,3.77109,3.78643,3.76748,3.77642,373190000.0
2007-05-11 14:00:00,3.77591,3.78245,3.75468,3.76464,382880000.0
2007-05-11 15:00:00,3.76308,3.76642,3.74562,3.7495,343830000.0
2007-05-11 16:00:00,3.75393,3.76354,3.74143,3.75728,340070000.0
2007-05-11 17:00:00,3.759,3.76309,3.74689,3.75914,376470000.0
2007-05-11 18:00:00,3.75837,3.76556,3.74224,3.74939,339070000.0
2007-05-11 19:00:00,3.75205,3.76081,3.7437,3.75444,282030000.0
2007-05-11 20:00:00,3.75483,3.76136,3.74372,3.75054,275760000.0
2007-05-11 21:00:00,3.75483,3.76096,3.74527,3.75615,199580000.0
2007-05-11 22:00:00,3.75224,3.75918,3.74279,3.75199,258580000.0
2007-05-13 23:00:00,3.75423,3.76004,3.74234,3.75,249430000.0
2007-05-14 00:00:00,3.75056,3.76036,3.74253,3.75688,212290000.0
2007-05-14 01:00:00,3.75132,3.76048,3.74362,3.75164,237560000.0
2007-05-14 02:00:00,3.74779,3.76241,3.74417,3.75077,255580000.0
2007-05-14 03:00:00,3.75629,3.76204,3.74516,3.75252,216690000.0
2007-05-14 04:00:00,3.75286,3.76085,3.74356,3.75948,325630000.0
2007-05-14 05:00:00,3.75715,3.76179,3.74546,3.75786,247720000.0
2007-05-14 06:00:00,3.75765,3.75928,3.74419,3.75367,186140000.0
2007-05-14 07:00:00,3.75092,3.76175,3.74341,3.74829,263010000.0
2007-05-14 08:00:00,3.74914,3.76313,3.74344,3.7499,308080000.0
2007-05-14 09:00:00,3.75443,3.76667,3.74764,3.76405,372790000.0
2007-05-14 10:00:00,3.76303,3.76578,3.74597,3.75944,369100000.0
2007-05-14 11:00:00,3.75798,3.75972,3.74271,3.75683,312630000.0
2007-05-14 12:00:00,3.75261,3.76097,3.7455,3.75769,338490000.0
2007-05-14 13:00:00,3.75849,3.76607,3.74331,3.7562,382880000.0
2007-05-14 14:00:00,3.75609,3.76711,3.74793,3.75307,388530000.0
2007-05-14 15:00:00,3.76237,3.76522,3.74591,3.76097,367770000.0
2007-05-14 16:00:00,3.76038,3.76359,3.7454,3.75818,376210000.0
2007-05-14 17:00:00,3.75751,3.76987,3.74635,3.76412,406830000.0
2007-05-14 18:00:00,3.76555,3.76936,3.74775,3.75558,290510000.0
2007-05-14 19:00:00,3.76096,3.76521,3.74266,3.75333,244400000.0
2007-05-14 20:00:00,3.75388,3.76654,3.74655,3.76019,241870000.0
2007-05-14 21:00:00,3.75935,3.76324,3.74804,3.75354,162260000.0
2007-05-14 22:00:00,3.74841,3.762,3.7455,3.75849,187890000.0
2007-05-14 23:00:00,3.75954,3.76295,3.74539,3.75967,196340000.0
2007-05-15 00:00:00,3.75063,3.76422,3.7468,3.7542,140470000.0
2007-05-15 01:00:00,3.75497,3.76275,3.74911,3.75426,209260000.0
2007-05-15 02:00:00,3.74837,3.76459,3.74527,3.75391,264110000.0
2007-05-15 03:00:00,3.759,3.76266,3.74736,3.76265,206790000.0
2007-05-15 04:00:00,3.76013,3.76619,3.74891,3.76053,195790000.0
2007-05-15 05:00:00,3.76032,3.76433,3.74851,3.75124,174070000.0
2007-05-15 06:00:00,3.76099,3.76642,3.74739,3.75549,113930000.0
2007-05-15 07:00:00,3.75473,3.76483,3.74857,3.75108,194720000.0
2007-05-15 08:00:00,3.76077,3.76894,3.74647,3.75595,337630000.0
2007-05-15 09:00:00,3.76081,3.77891,3.75708,3.77087,360180000.0
2007-05-15 10:00:00,3.77196,3.7771,3.76195,3.77342,352520000.0
2007-05-15 11:00:00,3.77254,3.77922,3.7602,3.77671,349140000.0
2007-05-15 12:00:00,3.77171,3.77865,3.76253,3.77549,341560000.0
2007-05-15 13:00:00,3.77614,3.78595,3.7642,3.7785,377180000.0
2007-05-15 14:00:00,3.78143,3.78517,3.75974,3.76365,376290000.0
2007-05-15 15:00:00,3.77315,3.78322,3.75981,3.77977,378150000.0
2007-05-15 16:00:00,3.77986,3.77999,3.76256,3.77549,385550000.0
2007-05-15 17:00:00,3.77683,3.78178,3.76348,3.7764,426940000.0
2007-05-15 18:00:00,3.7763,3.78147,3.76241,3.7682,355440000.0
2007-05-15 19:00:00,3.77373,3.77518,3.7559,3.76457,263900000.0
2007-05-15 20:00:00,3.76506,3.78334,3.75775,3.77683,237010000.0
2007-05-15 21:00:00,3.77407,3.78465,3.76624,3.77471,235460000.0
2007-05-15 22:00:00,3.77565,3.78234,3.76237,3.76773,238270000.0
2007-05-15 23:00:00,3.7758,3.78135,3.7626,3.77749,246320000.0
2007-05-16 00:00:00,3.77167,3.78403,3.76805,3.77518,216830000.0
2007-05-16 01:00:00,3.78029,3.78519,3.76789,3.77437,155580000.0
2007-05-16 02:00:00,3.77667,3.78419,3.76532,3.77068,161660000.0
2007-05-16 03:00:00,3.7803,3.78545,3.76775,3.77489,239890000.0
2007-05-16 04:00:00,3.77654,3.78241,3.76776,3.7746,156620000.0
2007-05-16 05:00:00,3.77565,3.7844,3.76855,3.77432,106720000.0
2007-05-16 06:00:00,3.77815,3.781,3.7634,3.77319,169930000.0
2007-05-16 07:00:00,3.76929,3.77958,3.76334,3.76698,232400000.0
2007-05-16 08:00:00,3.77691,3.77935,3.75604,3.76448,333220000.0
2007-05-16 09:00:00,3.76939,3.77846,3.75943,3.77817,363800000.0
2007-05-16 10:00:00,3.77252,3.78364,3.76508,3.77796,378730000.0
2007-05-16 11:00:00,3.7766,3.78482,3.76609,3.77941,336810000.0
2007-05-16 12:00:00,3.77675,3.7922,3.76737,3.78289,348340000.0
2007-05-16 13:00:00,3.78569,3.79266,3.77217,3.78206,376870000.0
2007-05-16 14:00:00,3.78398,3.79089,3.77135,3.77329,391160000.0
2007-05-16 15:00:00,3.78232,3.78638,3.76564,3.7859,382200000.0
2007-05-16 16:00:00,3.7868,3.79288,3.77298,3.79169,377990000.0
2007-05-16 17:00:00,3.79079,3.80214,3.78054,3.79839,424330000.0
2007-05-16 18:00:00,3.79859,3.80312,3.7851,3.79376,360910000.0
2007-05-16 19:00:00,3.79919,3.80205,3.78136,3.78797,321390000.0
2007-05-16 20:00:00,3.78758,3.7944,3.77572,3.78209,276770000.0
2007-05-16 21:00:00,3.78581,3.78877,3.77164,3.78035,222760000.0
2007-05-16 22:00:00,3.77907,3.79518,3.76993,3.78345,229750000.0
2007-05-16 23:00:00,3.78399,3.79149,3.77475,3.77926,224360000.0
2007-05-17 00:00:00,3.78044,3.79299,3.77683,3.7842,218500000.0
2007-05-17 01:00:00,3.7891,3.79338,3.77564,3.78679,260760000.0
2007-05-17 02:00:00,3.78614,3.79378,3.7776,3.78468,302900000.0
2007-05-17 03:00:00,3.78909,3.79278,3.7783,3.78427,282320000.0
2007-05-17 04:00:00,3.79063,3.79709,3.77648,3.7906,257040000.0
2007-05-17 05:00:00,3.79094,3.79492,3.77888,3.78281,148570000.0
2007-05-17 06:00:00,3.79307,3.79534,3.77824,3.78925,192880000.0
2007-05-17 07:00:00,3.78593,3.79802,3.77936,3.78568,288520000.0
2007-05-17 08:00:00,3.78198,3.79458,3.77416,3.78229,333240000.0
2007-05-17 09:00:00,3.78624,3.79887,3.77778,3.79166,374620000.0
2007-05-17 10:00:00,3.7906,3.79612,3.77561,3.78887,349460000.0
2007-05-17 11:00:00,3.78673,3.78937,3.77002,3.78378,342290000.0
2007-05-17 12:00:00,3.78031,3.78669,3.76881,3.78265,356940000.0
2007-05-17 13:00:00,3.78421,3.78903,3.77133,3.7792,367150000.0
2007-05-17 14:00:00,3.78072,3.78992,3.76605,3.77827,390410000.0
2007-05-17 15:00:00,3.78596,3.79015,3.77193,3.78716,380750000.0
2007-05-17 16:00:00,3.7871,3.78972,3.76806,3.78212,388160000.0
2007-05-17 17:00:00,3.78417,3.78604,3.76882,3.782,415650000.0
2007-05-17 18:00:00,3.78078,3.78567,3.76724,3.77579,347280000.0
2007-05-17 19:00:00,3.78141,3.78484,3.7664,3.77131,203710000.0
2007-05-17 20:00:00,3.77044,3.77883,3.76091,3.77326,168330000.0
2007-05-17 21:00:00,3.76867,3.77954,3.76437,3.77357,208150000.0
2007-05-17 22:00:00,3.76994,3.78199,3.76132,3.77496,235700000.0
2007-05-17 23:00:00,3.77267,3.78267,3.76482,3.77379,168470000.0
2007-05-18 00:00:00,3.77527,3.78203,3.76681,3.77358,184910000.0
2007-05-18 01:00:00,3.77882,3.78457,3.76603,3.77382,182180000.0
2007-05-18 02:00:00,3.77889,3.78283,3.76754,3.77404,227300000.0
2007-05-18 03:00:00,3.77897,3.78267,3.76502,3.77827,162060000.0
2007-05-18 04:00:00,3.7729,3.78303,3.76415,3.7798,152270000.0
2007-05-18 05:00:00,3.78053,3.78367,3.76934,3.77501,155850000.0
2007-05-18 06:00:00,3.78065,3.78479,3.76863,3.78028,176250000.0
2007-05-18 07:00:00,3.77492,3.78597,3.76585,3.77237,233340000.0
2007-05-18 08:00:00,3.77559,3.79168,3.76685,3.77767,317070000.0
2007-05-18 09:00:00,3.78324,3.79315,3.77313,3.78898,357980000.0
2007-05-18 10:00:00,3.78818,3.79256,3.77205,3.79039,374230000.0
2007-05-18 11:00:00,3.78758,3.79266,3.77168,3.78791,340080000.0
2007-05-18 12:00:00,3.78323,3.79277,3.77478,3.78951,344570000.0
2007-05-18 13:00:00,3.79046,3.79478,3.77583,3.78536,383190000.0
2007-05-18 14:00:00,3.78928,3.7898,3.77179,3.77523,362340000.0
2007-05-18 15:00:00,3.78409,3.79179,3.76996,3.78887,392110000.0
2007-05-18 16:00:00,3.78906,3.79082,3.77334,3.78833,381850000.0
2007-05-18 17:00:00,3.78833,3.79227,3.77345,3.78805,423890000.0
2007-05-18 18:00:00,3.78702,3.79491,3.77159,3.77967,354790000.0
2007-05-18 19:00:00,3.78347,3.78582,3.7676,3.77638,266130000.0
2007-05-18 20:00:00,3.77533,3.78736,3.77003,3.77764,183380000.0
2007-05-18 21:00:00,3.7757,3.78701,3.77137,3.7807,180680000.0
2007-05-18 22:00:00,3.77658,3.78543,3.77,3.78273,194680000.0
2007-05-20 23:00:00,3.77784,3.78828,3.77154,3.77934,283380000.0
2007-05-21 00:00:00,3.77825,3.79061,3.77047,3.77897,231960000.0
2007-05-21 01:00:00,3.78188,3.78838,3.77139,3.78272,211590000.0
2007-05-21 02:00:00,3.77909,3.78794,3.77382,3.78385,210070000.0
2007-05-21 03:00:00,3.78042,3.78842,3.7713,3.77595,203740000.0
2007-05-21 04:00:00,3.7843,3.78904,3.77291,3.78488,183160000.0
2007-05-21 05:00:00,3.7841,3.78842,3.77241,3.77933,234570000.0
2007-05-21 06:00:00,3.78518,3.78822,3.77135,3.77915,199460000.0
2007-05-21 07:00:00,3.78351,3.78915,3.77212,3.77987,193690000.0
2007-05-21 08:00:00,3.77937,3.78661,3.76631,3.7809,302180000.0
2007-05-21 09:00:00,3.77579,3.78252,3.76085,3.77441,359360000.0
2007-05-21 10:00:00,3.77327,3.77902,3.76039,3.773,407750000.0
2007-05-21 11:00:00,3.7737,3.77793,3.75894,3.77029,383280000.0
2007-05-21 12:00:00,3.77186,3.77542,3.75814,3.77185,382500000.0
2007-05-21 13:00:00,3.76087,3.77344,3.7541,3.76169,381060000.0
2007-05-21 14:00:00,3.76401,3.77368,3.75441,3.7673,386210000.0
2007-05-21 15:00:00,3.76649,3.77376,3.75622,3.7666,352490000.0
2007-05-21 16:00:00,3.7698,3.77391,3.75902,3.76951,344250000.0
2007-05-21 17:00:00,3.7721,3.77923,3.75983,3.77582,370090000.0
2007-05-21 18:00:00,3.77606,3.78188,3.76228,3.76957,336450000.0
2007-05-21 19:00:00,3.76548,3.77709,3.75558,3.77095,277190000.0
2007-05-21 20:00:00,3.76348,3.77696,3.76017,3.76499,234510000.0
2007-05-21 21:00:00,3.76834,3.7739,3.75819,3.77196,233200000.0
2007-05-21 22:00:00,3.76857,3.77583,3.75822,3.77005,209500000.0
2007-05-21 23:00:00,3.77017,3.77445,3.75547,3.76498,271340000.0
2007-05-22 00:00:00,3.76403,3.77413,3.7565,3.77197,244780000.0
2007-05-22 01:00:00,3.76574,3.77328,3.75511,3.76508,251450000.0
2007-05-22 02:00:00,3.766,3.77309,3.75778,3.76962,313380000.0
2007-05-22 03:00:00,3.76513,3.77462,3.75752,3.76493,234520000.0
2007-05-22 04:00:00,3.76976,3.77664,3.75854,3.76513,161330000.0
2007-05-22 05:00:00,3.76946,3.77399,3.75847,3.77116,96210000.0
2007-05-22 06:00:00,3.76375,3.77398,3.75812,3.7717,189670000.0
2007-05-22 07:00:00,3.76787,3.78201,3.75868,3.76974,289050000.0
2007-05-22 08:00:00,3.76977,3.77691,3.75787,3.77168,341770000.0
2007-05-22 09:00:00,3.76644,3.77686,3.75928,3.77226,368720000.0
2007-05-22 10:00:00,3.77373,3.77715,3.75762,3.77044,389750000.0
2007-05-22 11:00:00,3.76944,3.77496,3.7586,3.77101,367280000.0
2007-05-22 12:00:00,3.77179,3.77664,3.75872,3.7722,352960000.0
2007-05-22 13:00:00,3.7624,3.78008,3.75986,3.77497,343890000.0
2007-05-22 14:00:00,3.77348,3.78367,3.76434,3.77942,349110000.0
2007-05-22 15:00:00,3.77827,3.78878,3.76755,3.78065,341240000.0
2007-05-22 16:00:00,3.78482,3.78732,3.76869,3.77969,348700000.0
2007-05-22 17:00:00,3.78133,3.78663,3.76647,3.77946,363690000.0
2007-05-22 18:00:00,3.78109,3.78382,3.76874,3.77572,278030000.0
2007-05-22 19:00:00,3.7688,3.78109,3.76235,3.77587,226410000.0
2007-05-22 20:00:00,3.76504,3.78101,3.76235,3.77234,195460000.0
2007-05-22 21:00:00,3.77599,3.78224,3.76516,3.77759,136090000.0
2007-05-22 22:00:00,3.77761,3.78329,3.76722,3.77743,123980000.0
2007-05-22 23:00:00,3.77866,3.78239,3.76413,3.77621,186460000.0
2007-05-23 00:00:00,3.77188,3.78049,3.76589,3.77245,152290000.0
2007-05-23 01:00:00,3.77244,3.78117,3.76522,3.77324,177750000.0
2007-05-23 02:00:00,3.77279,3.78264,3.76616,3.77505,266440000.0
2007-05-23 03:00:00,3.77391,3.78284,3.76539,3.77302,146910000.0
2007-05-23 04:00:00,3.77732,3.78014,3.76424,3.77798,190950000.0
2007-05-23 05:00:00,3.77662,3.7831,3.76515,3.77231,203790000.0
2007-05-23 06:00:00,3.77875,3.78254,3.7649,3.77836,176210000.0
2007-05-23 07:00:00,3.7777,3.78309,3.76504,3.77367,168940000.0
2007-05-23 08:00:00,3.77591,3.78552,3.76714,3.78313,340980000.0
2007-05-23 09:00:00,3.7762,3.797,3.77098,3.79148,368730000.0
2007-05-23 10:00:00,3.78993,3.79736,3.77965,3.79456,440070000.0
2007-05-23 11:00:00,3.79191,3.798,3.77715,3.79341,382180000.0
2007-05-23 12:00:00,3.79289,3.79588,3.77659,3.7907,377230000.0
2007-05-23 13:00:00,3.78027,3.79772,3.77783,3.79108,392330000.0
2007-05-23 14:00:00,3.78892,3.79462,3.7707,3.78411,380290000.0
2007-05-23 15:00:00,3.784,3.78655,3.76696,3.77541,354360000.0
2007-05-23 16:00:00,3.7806,3.7851,3.76628,3.77882,340400000.0
2007-05-23 17:00:00,3.7805,3.78655,3.76723,3.78089,340020000.0
2007-05-23 18:00:00,3.78093,3.78696,3.76734,3.77432,346170000.0
2007-05-23 19:00:00,3.76903,3.78745,3.76795,3.77378,297830000.0
2007-05-23 20:00:00,3.77356,3.78839,3.76789,3.78004,278250000.0
2007-05-23 21:00:00,3.78227,3.79014,3.77191,3.78394,217440000.0
2007-05-23 22:00:00,3.78476,3.79241,3.77417,3.78414,291420000.0
2007-05-23 23:00:00,3.78762,3.79026,3.77301,3.77901,175640000.0
2007-05-24 00:00:00,3.77967,3.78915,3.77333,3.78153,210590000.0
2007-05-24 01:00:00,3.77939,3.79101,3.77234,3.78035,183480000.0
2007-05-24 02:00:00,3.77806,3.79022,3.77287,3.78566,251700000.0
2007-05-24 03:00:00,3.78143,3.78948,3.77285,3.78069,197390000.0
2007-05-24 04:00:00,3.78486,3.79212,3.77394,3.78805,213540000.0
2007-05-24 05:00:00,3.78445,3.79437,3.77513,3.78238,170600000.0
2007-05-24 06:00:00,3.78233,3.79221,3.77404,3.78528,184440000.0
2007-05-24 07:00:00,3.78126,3.79231,3.77392,3.78156,245810000.0
2007-05-24 08:00:00,3.78154,3.79306,3.77405,3.78909,329630000.0
2007-05-24 09:00:00,3.78402,3.79812,3.77667,3.79363,364970000.0
2007-05-24 10:00:00,3.79395,3.79989,3.78062,3.79688,429830000.0
2007-05-24 11:00:00,3.79318,3.79731,3.77503,3.78988,382160000.0
2007-05-24 12:00:00,3.78925,3.80322,3.77729,3.79707,382950000.0
2007-05-24 13:00:00,3.78662,3.80118,3.78212,3.79535,384780000.0
2007-05-24 14:00:00,3.79277,3.80801,3.78426,3.80197,361530000.0
2007-05-24 15:00:00,3.80162,3.80926,3.78314,3.80135,357330000.0
2007-05-24 16:00:00,3.80651,3.81255,3.78986,3.80587,353980000.0
2007-05-24 17:00:00,3.81176,3.82512,3.79725,3.81621,378850000.0
2007-05-24 18:00:00,3.8168,3.82031,3.80143,3.81075,350590000.0
2007-05-24 19:00:00,3.80354,3.82247,3.801,3.80848,268380000.0
2007-05-24 20:00:00,3.80775,3.82479,3.80203,3.80918,271150000.0
2007-05-24 21:00:00,3.80535,3.82267,3.80156,3.8183,244790000.0
2007-05-24 22:00:00,3.80793,3.82416,3.80247,3.81516,195220000.0
2007-05-24 23:00:00,3.81663,3.82316,3.80278,3.81681,230130000.0
2007-05-25 00:00:00,3.81203,3.82026,3.80312,3.81164,203630000.0
2007-05-25 01:00:00,3.81028,3.82071,3.80451,3.8173,212120000.0
2007-05-25 02:00:00,3.81063,3.82229,3.80283,3.81819,236780000.0
2007-05-25 03:00:00,3.815,3.82125,3.80264,3.8116,314390000.0
2007-05-25 04:00:00,3.81705,3.82042,3.80178,3.81046,284520000.0
2007-05-25 05:00:00,3.8146,3.82215,3.80005,3.81113,165320000.0
2007-05-25 06:00:00,3.80948,3.82157,3.80299,3.81617,303910000.0
2007-05-25 07:00:00,3.81617,3.82085,3.80399,3.80698,281720000.0
2007-05-25 08:00:00,3.80645,3.81885,3.80009,3.81567,333770000.0
2007-05-25 09:00:00,3.81018,3.81866,3.79615,3.80746,378450000.0
2007-05-25 10:00:00,3.80631,3.81141,3.79275,3.80914,430800000.0
2007-05-25 11:00:00,3.80946,3.81589,3.79675,3.80899,334560000.0
2007-05-25 12:00:00,3.80916,3.81751,3.79681,3.81188,362710000.0
2007-05-25 13:00:00,3.80291,3.81549,3.79409,3.80733,376530000.0
2007-05-25 14:00:00,3.8046,3.81276,3.79293,3.80845,376510000.0
2007-05-25 15:00:00,3.80518,3.81782,3.79702,3.80693,338280000.0
2007-05-25 16:00:00,3.80948,3.81332,3.79295,3.80305,354600000.0
2007-05-25 17:00:00,3.80483,3.80916,3.7909,3.80508,356300000.0
2007-05-25 18:00:00,3.806,3.81269,3.78599,3.80075,287210000.0
2007-05-25 19:00:00,3.79592,3.8071,3.79012,3.79895,179010000.0
2007-05-25 20:00:00,3.79947,3.80633,3.78996,3.80543,139390000.0
2007-05-25 21:00:00,3.80122,3.80902,3.79127,3.80588,259780000.0
2007-05-25 22:00:00,3.79698,3.80999,3.78953,3.80329,236450000.0
2007-05-27 23:00:00,3.80442,3.80652,3.79154,3.80368,59340000.0
2007-05-28 00:00:00,3.79828,3.80554,3.79093,3.80291,173680000.0
2007-05-28 01:00:00,3.80164,3.80882,3.78951,3.80194,212810000.0
2007-05-28 02:00:00,3.79932,3.80802,3.79119,3.80059,230280000.0
2007-05-28 03:00:00,3.79848,3.80782,3.79188,3.80063,180810000.0
2007-05-28 04:00:00,3.80445,3.81093,3.79366,3.80156,201430000.0
2007-05-28 05:00:00,3.80567,3.81064,3.79556,3.8028,206480000.0
2007-05-28 06:00:00,3.80184,3.81061,3.79497,3.80071,68360000.0
2007-05-28 07:00:00,3.80487,3.80788,3.79379,3.80355,191680000.0
2007-05-28 08:00:00,3.79865,3.80493,3.78643,3.79709,305970000.0
2007-05-28 09:00:00,3.7938,3.80738,3.78662,3.8005,292390000.0
2007-05-28 10:00:00,3.79894,3.80514,3.78708,3.79886,301030000.0
2007-05-28 11:00:00,3.80113,3.80706,3.78848,3.80466,332970000.0
2007-05-28 12:00:00,3.8045,3.80755,3.79194,3.80606,257850000.0
2007-05-28 13:00:00,3.7973,3.81009,3.79117,3.79713,236530000.0
2007-05-28 14:00:00,3.80501,3.80897,3.78725,3.797,213930000.0
2007-05-28 15:00:00,3.7999,3.80969,3.7892,3.79824,221310000.0
2007-05-28 16:00:00,3.80216,3.80559,3.78747,3.80046,259990000.0
2007-05-28 17:00:00,3.80127,3.80461,3.78925,3.79945,168460000.0
2007-05-28 18:00:00,3.80058,3.80656,3.78753,3.79093,189690000.0
2007-05-28 19:00:00,3.79002,3.79676,3.78474,3.79075,16180000.0
2007-05-28 20:00:00,3.80072,3.80103,3.78412,3.79242,65710000.0
2007-05-28 21:00:00,3.79364,3.79485,3.7865,3.78685,10160000.0
2007-05-28 22:00:00,3.78843,3.7983,3.78379,3.78862,114520000.0
2007-05-28 23:00:00,3.79382,3.79652,3.78398,3.78841,136390000.0
2007-05-29 00:00:00,3.78855,3.79654,3.77995,3.78956,207220000.0
2007-05-29 01:00:00,3.79223,3.80033,3.78145,3.79368,174150000.0
2007-05-29 02:00:00,3.79348,3.79959,3.78292,3.78883,279100000.0
2007-05-29 03:00:00,3.78945,3.80075,3.78011,3.78959,252710000.0
2007-05-29 04:00:00,3.79441,3.79911,3.77927,3.78976,294230000.0
2007-05-29 05:00:00,3.79361,3.79994,3.78118,3.78918,279110000.0
2007-05-29 06:00:00,3.79115,3.79995,3.78184,3.79533,280330000.0
2007-05-29 07:00:00,3.79566,3.80069,3.78078,3.79057,273850000.0
2007-05-29 08:00:00,3.79697,3.81144,3.78077,3.80992,285470000.0
2007-05-29 09:00:00,3.80335,3.8147,3.79728,3.81016,375790000.0
2007-05-29 10:00:00,3.81003,3.81843,3.79797,3.81488,439320000.0
2007-05-29 11:00:00,3.81269,3.81735,3.80012,3.81375,362020000.0
2007-05-29 12:00:00,3.81399,3.8158,3.79812,3.81214,378360000.0
2007-05-29 13:00:00,3.80288,3.81729,3.79805,3.8118,372830000.0
2007-05-29 14:00:00,3.81033,3.81775,3.80092,3.81483,372810000.0
2007-05-29 15:00:00,3.81254,3.81873,3.79822,3.80897,360310000.0
2007-05-29 16:00:00,3.81145,3.82664,3.80361,3.82134,350510000.0
2007-05-29 17:00:00,3.82167,3.82933,3.81194,3.82578,383530000.0
2007-05-29 18:00:00,3.82614,3.83337,3.8147,3.82117,340060000.0
2007-05-29 19:00:00,3.8185,3.83296,3.80985,3.81371,315080000.0
2007-05-29 20:00:00,3.81348,3.82621,3.81044,3.81697,280500000.0
2007-05-29 21:00:00,3.82226,3.82557,3.80823,3.8207,217410000.0
2007-05-29 22:00:00,3.81784,3.82872,3.80664,3.82178,225210000.0
2007-05-29 23:00:00,3.82137,3.8267,3.80933,3.82226,289480000.0
2007-05-30 00:00:00,3.81901,3.82669,3.80852,3.81787,233070000.0
2007-05-30 01:00:00,3.81681,3.82869,3.80969,3.8231,265500000.0
2007-05-30 02:00:00,3.81743,3.82605,3.81057,3.81791,290430000.0
2007-05-30 03:00:00,3.821,3.82695,3.81038,3.81821,258770000.0
2007-05-30 04:00:00,3.82181,3.8276,3.80897,3.81772,275180000.0
2007-05-30 05:00:00,3.82016,3.82817,3.80923,3.816,191000000.0
2007-05-30 06:00:00,3.81753,3.82643,3.81205,3.82258,166510000.0
2007-05-30 07:00:00,3.82128,3.82847,3.81123,3.81942,267740000.0
2007-05-30 08:00:00,3.82028,3.83399,3.81497,3.83399,363400000.0
2007-05-30 09:00:00,3.82817,3.83487,3.81814,3.82976,371700000.0
2007-05-30 10:00:00,3.82852,3.83443,3.81182,3.82463,438940000.0
2007-05-30 11:00:00,3.82486,3.83312,3.81427,3.83003,386710000.0
2007-05-30 12:00:00,3.83052,3.83225,3.81578,3.82934,388510000.0
2007-05-30 13:00:00,3.82238,3.8381,3.81672,3.82903,394550000.0
2007-05-30 14:00:00,3.82718,3.83701,3.8168,3.83475,381790000.0
2007-05-30 15:00:00,3.83258,3.83684,3.81758,3.81926,333740000.0
2007-05-30 16:00:00,3.82618,3.83066,3.81143,3.82577,350990000.0
2007-05-30 17:00:00,3.8266,3.82692,3.80689,3.81884,384060000.0
2007-05-30 18:00:00,3.82002,3.82194,3.8035,3.80959,357680000.0
2007-05-30 19:00:00,3.8065,3.81663,3.79624,3.8025,305930000.0
2007-05-30 20:00:00,3.80287,3.81443,3.79876,3.80683,239840000.0
2007-05-30 21:00:00,3.8097,3.81592,3.79855,3.81079,257930000.0
2007-05-30 22:00:00,3.80368,3.81603,3.79698,3.80779,226710000.0
2007-05-30 23:00:00,3.80905,3.81396,3.79417,3.80349,206860000.0
2007-05-31 00:00:00,3.80447,3.81392,3.79688,3.80509,147010000.0
2007-05-31 01:00:00,3.80858,3.81439,3.797,3.80901,228700000.0
2007-05-31 02:00:00,3.80375,3.81322,3.79574,3.80661,256540000.0
2007-05-31 03:00:00,3.80345,3.81302,3.79763,3.80419,221470000.0
2007-05-31 04:00:00,3.8102,3.81359,3.79745,3.80569,251140000.0
2007-05-31 05:00:00,3.80805,3.81288,3.79714,3.80455,229690000.0
2007-05-31 06:00:00,3.80166,3.81566,3.79575,3.81125,187460000.0
2007-05-31 07:00:00,3.80654,3.81569,3.7986,3.80466,221490000.0
2007-05-31 08:00:00,3.80507,3.81558,3.7978,3.80883,333350000.0
2007-05-31 09:00:00,3.80427,3.81909,3.79914,3.81297,357050000.0
2007-05-31 10:00:00,3.81558,3.82356,3.80286,3.81667,439960000.0
2007-05-31 11:00:00,3.81545,3.82452,3.80444,3.82177,377640000.0
2007-05-31 12:00:00,3.82124,3.82375,3.80598,3.81725,360390000.0
2007-05-31 13:00:00,3.80759,3.82011,3.79938,3.81106,391220000.0
2007-05-31 14:00:00,3.80945,3.81802,3.79537,3.80825,379190000.0
2007-05-31 15:00:00,3.80806,3.81455,3.79227,3.80627,353250000.0
2007-05-31 16:00:00,3.81184,3.81603,3.79348,3.81132,364000000.0
2007-05-31 17:00:00,3.81269,3.81933,3.79363,3.81315,375110000.0
2007-05-31 18:00:00,3.81453,3.81997,3.78968,3.80245,310820000.0
2007-05-31 19:00:00,3.80213,3.81447,3.78528,3.80725,205740000.0
2007-05-31 20:00:00,3.78851,3.81059,3.78693,3.80293,244050000.0
2007-05-31 21:00:00,3.80327,3.8115,3.78973,3.8003,299440000.0
2007-05-31 22:00:00,3.79312,3.80884,3.78269,3.79918,198440000.0
2007-05-31 23:00:00,3.79257,3.81146,3.78405,3.79386,233540000.0
2007-06-01 00:00:00,3.80023,3.80925,3.78612,3.79402,182280000.0
2007-06-01 01:00:00,3.80487,3.80973,3.78493,3.80713,197880000.0
2007-06-01 02:00:00,3.80401,3.80858,3.78512,3.80465,193450000.0
2007-06-01 03:00:00,3.80103,3.81216,3.78422,3.8015,221100000.0
2007-06-01 04:00:00,3.80633,3.81058,3.78612,3.79022,229000000.0
2007-06-01 05:00:00,3.80286,3.80903,3.78593,3.80192,138180000.0
2007-06-01 06:00:00,3.80719,3.80968,3.78612,3.80654,153940000.0
2007-06-01 07:00:00,3.802,3.81047,3.78822,3.79974,274180000.0
2007-06-01 08:00:00,3.80036,3.81611,3.78883,3.81101,292150000.0
2007-06-01 09:00:00,3.80484,3.81742,3.79207,3.79626,362640000.0
2007-06-01 10:00:00,3.80926,3.81372,3.78865,3.81048,417880000.0
2007-06-01 11:00:00,3.81057,3.81394,3.78915,3.80746,342370000.0
2007-06-01 12:00:00,3.79852,3.81741,3.78712,3.81252,331110000.0
2007-06-01 13:00:00,3.80373,3.81463,3.78628,3.80967,317970000.0
2007-06-01 14:00:00,3.80806,3.81771,3.78712,3.80604,382530000.0
2007-06-01 15:00:00,3.80565,3.8106,3.78892,3.80134,352130000.0
2007-06-01 16:00:00,3.80642,3.81199,3.7861,3.80089,357320000.0
2007-06-01 17:00:00,3.80117,3.80255,3.77677,3.79302,383290000.0
2007-06-01 18:00:00,3.79414,3.80079,3.77435,3.78809,368990000.0
2007-06-01 19:00:00,3.78358,3.79716,3.76728,3.77832,282740000.0
2007-06-01 20:00:00,3.7796,3.79165,3.76722,3.78365,240560000.0
2007-06-01 21:00:00,3.78499,3.79467,3.77012,3.79345,240390000.0
2007-06-01 22:00:00,3.77227,3.79385,3.77227,3.78878,210650000.0
2007-06-03 23:00:00,3.79235,3.79235,3.76893,3.78819,229990000.0
2007-06-04 00:00:00,3.78482,3.79314,3.76912,3.78576,242970000.0
2007-06-04 01:00:00,3.77544,3.79389,3.76912,3.78867,177610000.0
2007-06-04 02:00:00,3.78543,3.79711,3.76886,3.78653,279460000.0
2007-06-04 03:00:00,3.78566,3.79472,3.77531,3.78498,279060000.0
2007-06-04 04:00:00,3.79,3.7934,3.76728,3.789,201230000.0
2007-06-04 05:00:00,3.78889,3.7932,3.76822,3.78144,157180000.0
2007-06-04 06:00:00,3.78266,3.79394,3.76912,3.79035,182850000.0
2007-06-04 07:00:00,3.77322,3.79446,3.76893,3.78209,248490000.0
2007-06-04 08:00:00,3.78094,3.79769,3.77145,3.78438,340320000.0
2007-06-04 09:00:00,3.78885,3.79869,3.77609,3.79468,367510000.0
2007-06-04 10:00:00,3.79461,3.79917,3.76712,3.78882,367870000.0
2007-06-04 11:00:00,3.79035,3.79433,3.76948,3.77818,348700000.0
2007-06-04 12:00:00,3.78325,3.79471,3.77202,3.79193,348350000.0
2007-06-04 13:00:00,3.79203,3.79623,3.77248,3.78937,379930000.0
2007-06-04 14:00:00,3.79124,3.80402,3.77207,3.78942,391970000.0
2007-06-04 15:00:00,3.79629,3.80454,3.78174,3.79874,381100000.0
2007-06-04 16:00:00,3.79961,3.80439,3.77862,3.79452,390400000.0
2007-06-04 17:00:00,3.79599,3.80657,3.77759,3.80089,438580000.0
2007-06-04 18:00:00,3.80035,3.80588,3.78042,3.79698,345380000.0
2007-06-04 19:00:00,3.80418,3.80594,3.77893,3.79094,277840000.0
2007-06-04 20:00:00,3.79248,3.80178,3.77422,3.78087,255460000.0
2007-06-04 21:00:00,3.80048,3.80048,3.77612,3.7837,161940000.0
2007-06-04 22:00:00,3.79371,3.80005,3.77593,3.79606,164750000.0
2007-06-04 23:00:00,3.79114,3.79936,3.77522,3.79936,269570000.0
2007-06-05 00:00:00,3.79592,3.80404,3.77522,3.79319,188370000.0
2007-06-05 01:00:00,3.79632,3.80202,3.77837,3.78182,267180000.0
2007-06-05 02:00:00,3.79076,3.80201,3.77593,3.79175,246910000.0
2007-06-05 03:00:00,3.80182,3.80182,3.77812,3.78281,265350000.0
2007-06-05 04:00:00,3.79789,3.80257,3.77512,3.79052,189900000.0
2007-06-05 05:00:00,3.79319,3.80172,3.77612,3.79259,206040000.0
2007-06-05 06:00:00,3.79846,3.80268,3.77722,3.78617,233570000.0
2007-06-05 07:00:00,3.79672,3.80439,3.77612,3.78904,266860000.0
2007-06-05 08:00:00,3.79077,3.80308,3.78012,3.78998,334920000.0
2007-06-05 09:00:00,3.78234,3.80402,3.78177,3.79381,367300000.0
2007-06-05 10:00:00,3.79664,3.80365,3.78026,3.80079,373570000.0
2007-06-05 11:00:00,3.79712,3.80952,3.78138,3.80692,355940000.0
2007-06-05 12:00:00,3.80276,3.81206,3.78526,3.80513,348660000.0
2007-06-05 13:00:00,3.80535,3.81212,3.78544,3.8055,374440000.0
2007-06-05 14:00:00,3.8094,3.81432,3.79042,3.80047,389380000.0
2007-06-05 15:00:00,3.81174,3.81389,3.79095,3.8114,385560000.0
2007-06-05 16:00:00,3.8111,3.81541,3.79352,3.81154,383010000.0
2007-06-05 17:00:00,3.81306,3.8249,3.79873,3.81758,440080000.0
2007-06-05 18:00:00,3.81821,3.82712,3.80199,3.81892,364180000.0
2007-06-05 19:00:00,3.82426,3.82793,3.80524,3.81434,312330000.0
2007-06-05 20:00:00,3.81652,3.82498,3.79922,3.81521,269150000.0
2007-06-05 21:00:00,3.8142,3.82336,3.79822,3.81312,214430000.0
2007-06-05 22:00:00,3.81226,3.82723,3.80012,3.81918,229220000.0
2007-06-05 23:00:00,3.81693,3.82518,3.80212,3.82235,288580000.0
2007-06-06 00:00:00,3.81779,3.82821,3.80358,3.8168,259900000.0
2007-06-06 01:00:00,3.82114,3.82582,3.79912,3.81581,239460000.0
2007-06-06 02:00:00,3.81935,3.82502,3.79917,3.81617,240310000.0
2007-06-06 03:00:00,3.81006,3.82411,3.80236,3.81596,274640000.0
2007-06-06 04:00:00,3.82234,3.8267,3.80394,3.82275,289930000.0
2007-06-06 05:00:00,3.81634,3.82952,3.80508,3.81753,207890000.0
2007-06-06 06:00:00,3.82536,3.82829,3.80222,3.81878,233560000.0
2007-06-06 07:00:00,3.81674,3.8293,3.80489,3.81321,288520000.0
2007-06-06 08:00:00,3.81485,3.82489,3.80175,3.8124,358140000.0
2007-06-06 09:00:00,3.81629,3.82259,3.79877,3.82022,366160000.0
2007-06-06 10:00:00,3.81548,3.82481,3.79975,3.81454,375560000.0
2007-06-06 11:00:00,3.81376,3.82366,3.79747,3.82146,359300000.0
2007-06-06 12:00:00,3.81669,3.83244,3.79908,3.8284,348730000.0
2007-06-06 13:00:00,3.82994,3.83263,3.80617,3.8232,383270000.0
2007-06-06 14:00:00,3.82585,3.83367,3.80885,3.81936,391610000.0
2007-06-06 15:00:00,3.82763,3.82956,3.80585,3.82371,382220000.0
2007-06-06 16:00:00,3.82129,3.83201,3.80253,3.82479,379290000.0
2007-06-06 17:00:00,3.82943,3.83194,3.80927,3.82743,447090000.0
2007-06-06 18:00:00,3.82862,3.83271,3.80721,3.82441,334500000.0
2007-06-06 19:00:00,3.83091,3.832,3.80712,3.82066,266890000.0
2007-06-06 20:00:00,3.81366,3.83104,3.80612,3.82174,229760000.0
2007-06-06 21:00:00,3.82675,3.82893,3.80422,3.82534,211530000.0
2007-06-06 22:00:00,3.8219,3.83295,3.80236,3.82253,189290000.0
2007-06-06 23:00:00,3.81963,3.82881,3.80322,3.82208,258210000.0
2007-06-07 00:00:00,3.81877,3.82796,3.79944,3.81935,258900000.0
2007-06-07 01:00:00,3.82538,3.82908,3.80314,3.81971,286390000.0
2007-06-07 02:00:00,3.81561,3.82935,3.80509,3.82124,281310000.0
2007-06-07 03:00:00,3.82466,3.82882,3.80612,3.81874,265750000.0
2007-06-07 04:00:00,3.82382,3.82904,3.80222,3.82344,233220000.0
2007-06-07 05:00:00,3.82315,3.83008,3.80322,3.81014,208470000.0
2007-06-07 06:00:00,3.81392,3.82933,3.80168,3.81839,237720000.0
2007-06-07 07:00:00,3.82194,3.82772,3.80358,3.81713,267170000.0
2007-06-07 08:00:00,3.81083,3.82709,3.80254,3.80932,352620000.0
2007-06-07 09:00:00,3.81485,3.82877,3.80835,3.8262,373580000.0
2007-06-07 10:00:00,3.82429,3.82835,3.80928,3.82355,383230000.0
2007-06-07 11:00:00,3.81663,3.82714,3.80317,3.82508,367770000.0
2007-06-07 12:00:00,3.81619,3.83099,3.80427,3.82445,343050000.0
2007-06-07 13:00:00,3.82619,3.83435,3.80978,3.82316,374370000.0
2007-06-07 14:00:00,3.82551,3.83533,3.8136,3.82591,388270000.0
2007-06-07 15:00:00,3.8347,3.83704,3.80971,3.82351,376290000.0
2007-06-07 16:00:00,3.82321,3.83304,3.8076,3.83044,392630000.0
2007-06-07 17:00:00,3.83086,3.83835,3.81307,3.82983,443030000.0
2007-06-07 18:00:00,3.83279,3.83896,3.81262,3.8326,375910000.0
2007-06-07 19:00:00,3.83615,3.8415,3.81797,3.83018,357040000.0
2007-06-07 20:00:00,3.83094,3.84259,3.81862,3.83088,290870000.0
2007-06-07 21:00:00,3.83817,3.84052,3.81712,3.83114,223920000.0
2007-06-07 22:00:00,3.83475,3.8423,3.81965,3.83401,272770000.0
2007-06-07 23:00:00,3.83253,3.84092,3.81753,3.83519,303690000.0
2007-06-08 00:00:00,3.83242,3.84473,3.81612,3.83318,250800000.0
2007-06-08 01:00:00,3.835,3.84229,3.82071,3.83484,268760000.0
2007-06-08 02:00:00,3.83363,3.84267,3.81622,3.83237,268160000.0
2007-06-08 03:00:00,3.83774,3.84312,3.81712,3.83457,203430000.0
2007-06-08 04:00:00,3.84292,3.84408,3.81628,3.82222,248370000.0
2007-06-08 05:00:00,3.83385,3.84312,3.81684,3.83425,217450000.0
2007-06-08 06:00:00,3.83026,3.84308,3.81795,3.83687,175000000.0
2007-06-08 07:00:00,3.83835,3.84307,3.82088,3.82508,256690000.0
2007-06-08 08:00:00,3.82585,3.8447,3.82227,3.829,343490000.0
2007-06-08 09:00:00,3.83311,3.84507,3.81692,3.84281,377720000.0
2007-06-08 10:00:00,3.84148,3.84721,3.82323,3.84356,378840000.0
2007-06-08 11:00:00,3.84242,3.85487,3.83081,3.85289,357440000.0
2007-06-08 12:00:00,3.84497,3.85733,3.83275,3.84763,349190000.0
2007-06-08 13:00:00,3.84798,3.85197,3.82821,3.8377,377020000.0
2007-06-08 14:00:00,3.83929,3.849,3.82584,3.82899,394920000.0
2007-06-08 15:00:00,3.84106,3.84407,3.82505,3.8331,381860000.0
2007-06-08 16:00:00,3.83377,3.83858,3.81422,3.82573,380050000.0
2007-06-08 17:00:00,3.82691,3.8334,3.81107,3.82445,443800000.0
2007-06-08 18:00:00,3.82866,3.83837,3.81721,3.82931,353300000.0
2007-06-08 19:00:00,3.83246,3.83669,3.81411,3.8235,306230000.0
2007-06-08 20:00:00,3.82298,3.83607,3.81383,3.82567,280910000.0
2007-06-08 21:00:00,3.82938,3.83407,3.81195,3.81717,253460000.0
2007-06-08 22:00:00,3.82068,3.83201,3.81342,3.82579,228780000.0
2007-06-10 23:00:00,3.82258,3.83163,3.81372,3.8267,231390000.0
2007-06-11 00:00:00,3.82357,3.83101,3.81431,3.82231,260070000.0
2007-06-11 01:00:00,3.82735,3.83159,3.81522,3.82237,291720000.0
2007-06-11 02:00:00,3.82975,3.83163,3.81628,3.82603,302590000.0
2007-06-11 03:00:00,3.82231,3.83569,3.81591,3.82773,255690000.0
2007-06-11 04:00:00,3.83182,3.83564,3.81672,3.82082,261600000.0
2007-06-11 05:00:00,3.82876,3.83993,3.81252,3.82234,235230000.0
2007-06-11 06:00:00,3.82167,3.83807,3.81582,3.83348,198160000.0
2007-06-11 07:00:00,3.83348,3.83648,3.80862,3.8233,274670000.0
2007-06-11 08:00:00,3.82813,3.83874,3.81704,3.83522,339840000.0
2007-06-11 09:00:00,3.82546,3.8361,3.81776,3.83326,371750000.0
2007-06-11 10:00:00,3.83135,3.8389,3.81982,3.83253,442340000.0
2007-06-11 11:00:00,3.83231,3.83635,3.81912,3.83485,383360000.0
2007-06-11 12:00:00,3.83447,3.83983,3.82078,3.83449,386650000.0
2007-06-11 13:00:00,3.82609,3.83739,3.81369,3.82399,392350000.0
2007-06-11 14:00:00,3.82678,3.83197,3.81412,3.8289,376980000.0
2007-06-11 15:00:00,3.82916,3.8363,3.81778,3.82524,353600000.0
2007-06-11 16:00:00,3.83048,3.83556,3.81682,3.82638,360750000.0
2007-06-11 17:00:00,3.83306,3.83323,3.81571,3.82304,385160000.0
2007-06-11 18:00:00,3.82724,3.83227,3.81432,3.82244,345370000.0
2007-06-11 19:00:00,3.81666,3.8317,3.8118,3.81557,283160000.0
2007-06-11 20:00:00,3.81294,3.82743,3.80973,3.81693,238700000.0
2007-06-11 21:00:00,3.81599,3.82616,3.81016,3.82243,211050000.0
2007-06-11 22:00:00,3.81524,3.8273,3.80992,3.81539,187640000.0
2007-06-11 23:00:00,3.82123,3.82871,3.81141,3.82075,212080000.0
2007-06-12 00:00:00,3.82008,3.82878,3.811,3.82642,207850000.0
2007-06-12 01:00:00,3.82134,3.82934,3.81146,3.82702,245280000.0
2007-06-12 02:00:00,3.82267,3.82738,3.81292,3.82429,292690000.0
2007-06-12 03:00:00,3.82089,3.82977,3.81399,3.82585,161300000.0
2007-06-12 04:00:00,3.82018,3.82836,3.81283,3.82101,152080000.0
2007-06-12 05:00:00,3.82017,3.82955,3.8134,3.82537,189580000.0
2007-06-12 06:00:00,3.82013,3.82919,3.81278,3.82685,171130000.0
2007-06-12 07:00:00,3.82109,3.82949,3.80222,3.81939,209280000.0
2007-06-12 08:00:00,3.81946,3.82746,3.80616,3.82291,332900000.0
2007-06-12 09:00:00,3.81401,3.82803,3.80884,3.82107,375170000.0
2007-06-12 10:00:00,3.82338,3.829,3.80873,3.82368,442670000.0
2007-06-12 11:00:00,3.82431,3.83167,3.8104,3.82456,385980000.0
2007-06-12 12:00:00,3.82562,3.83503,3.81502,3.82811,383270000.0
2007-06-12 13:00:00,3.8187,3.83409,3.81203,3.82449,379750000.0
2007-06-12 14:00:00,3.82123,3.83021,3.8087,3.82406,377710000.0
2007-06-12 15:00:00,3.82432,3.83013,3.80974,3.82092,356230000.0
2007-06-12 16:00:00,3.82405,3.83272,3.81406,3.82007,359270000.0
2007-06-12 17:00:00,3.82612,3.83182,3.81417,3.82602,381480000.0
2007-06-12 18:00:00,3.82446,3.83447,3.81171,3.82273,340870000.0
2007-06-12 19:00:00,3.81946,3.83263,3.80855,3.81461,323740000.0
2007-06-12 20:00:00,3.81438,3.83001,3.81063,3.81903,315450000.0
2007-06-12 21:00:00,3.81774,3.83401,3.81296,3.81741,319660000.0
2007-06-12 22:00:00,3.82459,3.83591,3.81642,3.82633,314420000.0
2007-06-12 23:00:00,3.83221,3.83422,3.81429,3.81974,284600000.0
2007-06-13 00:00:00,3.81851,3.83706,3.81851,3.83061,317940000.0
2007-06-13 01:00:00,3.82534,3.84313,3.81879,3.83817,319970000.0
2007-06-13 02:00:00,3.8326,3.84466,3.81736,3.83449,536020000.0
2007-06-13 03:00:00,3.83219,3.84366,3.82358,3.83897,460150000.0
2007-06-13 04:00:00,3.83736,3.84122,3.82499,3.8334,534480000.0
2007-06-13 05:00:00,3.83453,3.84231,3.82329,3.83135,435400000.0
2007-06-13 06:00:00,3.83016,3.84119,3.82196,3.83588,419300000.0
2007-06-13 07:00:00,3.83106,3.83893,3.81474,3.82533,293730000.0
2007-06-13 08:00:00,3.82671,3.84376,3.82142,3.83526,338640000.0
2007-06-13 09:00:00,3.83041,3.84429,3.82089,3.84124,374820000.0
2007-06-13 10:00:00,3.84195,3.84516,3.8255,3.83929,440450000.0
2007-06-13 11:00:00,3.83645,3.84588,3.82668,3.84061,393360000.0
2007-06-13 12:00:00,3.84102,3.84569,3.824,3.8328,360850000.0
2007-06-13 13:00:00,3.82176,3.83776,3.82056,3.83253,385230000.0
2007-06-13 14:00:00,3.8302,3.83789,3.80955,3.82674,365420000.0
2007-06-13 15:00:00,3.82371,3.83153,3.80829,3.81915,344360000.0
2007-06-13 16:00:00,3.82325,3.82882,3.80724,3.81353,355230000.0
2007-06-13 17:00:00,3.8183,3.82428,3.80498,3.81836,378110000.0
2007-06-13 18:00:00,3.8202,3.8276,3.80913,3.81768,359680000.0
2007-06-13 19:00:00,3.81193,3.82693,3.80551,3.81859,319100000.0
2007-06-13 20:00:00,3.81006,3.82176,3.80595,3.81225,295820000.0
2007-06-13 21:00:00,3.81052,3.82117,3.80293,3.8099,291370000.0
2007-06-13 22:00:00,3.81282,3.81768,3.80147,3.80653,253110000.0
2007-06-13 23:00:00,3.8154,3.82286,3.80578,3.817,218500000.0
2007-06-14 00:00:00,3.82028,3.82577,3.80753,3.81915,201610000.0
2007-06-14 01:00:00,3.81871,3.82491,3.80778,3.82048,237830000.0
2007-06-14 02:00:00,3.81543,3.82487,3.80572,3.81532,231780000.0
2007-06-14 03:00:00,3.81687,3.82477,3.81006,3.81146,110570000.0
2007-06-14 04:00:00,3.82098,3.82512,3.80847,3.81327,252840000.0
2007-06-14 05:00:00,3.81819,3.82747,3.8084,3.81966,342140000.0
2007-06-14 06:00:00,3.82081,3.83126,3.81214,3.82548,411410000.0
2007-06-14 07:00:00,3.82504,3.82902,3.80204,3.80228,282510000.0
2007-06-14 08:00:00,3.81357,3.82103,3.79988,3.81805,340850000.0
2007-06-14 09:00:00,3.81217,3.82264,3.80221,3.81808,381090000.0
2007-06-14 10:00:00,3.81698,3.82447,3.80433,3.81867,438250000.0
2007-06-14 11:00:00,3.81903,3.82446,3.80523,3.81772,375240000.0
2007-06-14 12:00:00,3.81759,3.82677,3.8045,3.81982,375510000.0
2007-06-14 13:00:00,3.8108,3.82613,3.80526,3.81962,386070000.0
2007-06-14 14:00:00,3.81694,3.82381,3.80542,3.81527,380690000.0
2007-06-14 15:00:00,3.81484,3.81904,3.79678,3.80597,347350000.0
2007-06-14 16:00:00,3.81185,3.81731,3.79589,3.81013,351500000.0
2007-06-14 17:00:00,3.81399,3.82161,3.80115,3.81582,383690000.0
2007-06-14 18:00:00,3.81665,3.8237,3.80439,3.81752,316470000.0
2007-06-14 19:00:00,3.8072,3.81881,3.79926,3.80205,304390000.0
2007-06-14 20:00:00,3.80254,3.81558,3.79658,3.80327,228980000.0
2007-06-14 21:00:00,3.80344,3.81454,3.79528,3.80142,237330000.0
2007-06-14 22:00:00,3.80782,3.81475,3.79656,3.80107,229130000.0
2007-06-14 23:00:00,3.81017,3.81547,3.79823,3.80428,244700000.0
2007-06-15 00:00:00,3.81094,3.81563,3.79902,3.80913,189450000.0
2007-06-15 01:00:00,3.81024,3.81741,3.79868,3.81138,166010000.0
2007-06-15 02:00:00,3.8134,3.81563,3.8003,3.81003,199210000.0
2007-06-15 03:00:00,3.80749,3.81563,3.79818,3.80229,211360000.0
2007-06-15 04:00:00,3.81587,3.81608,3.80078,3.80597,273950000.0
2007-06-15 05:00:00,3.81211,3.81645,3.7989,3.80777,164730000.0
2007-06-15 06:00:00,3.81148,3.81548,3.80009,3.80756,147830000.0
2007-06-15 07:00:00,3.81054,3.81646,3.79542,3.8021,197880000.0
2007-06-15 08:00:00,3.80552,3.81491,3.79865,3.81309,321390000.0
2007-06-15 09:00:00,3.80699,3.82003,3.80074,3.81627,373940000.0
2007-06-15 10:00:00,3.81553,3.81866,3.79451,3.80875,434450000.0
2007-06-15 11:00:00,3.8069,3.81276,3.79148,3.80803,380720000.0
2007-06-15 12:00:00,3.81039,3.81312,3.79178,3.80958,373280000.0
2007-06-15 13:00:00,3.79673,3.81253,3.79203,3.8022,370230000.0
2007-06-15 14:00:00,3.80557,3.81177,3.78759,3.80079,375120000.0
2007-06-15 15:00:00,3.79882,3.80478,3.78497,3.79556,346950000.0
2007-06-15 16:00:00,3.80065,3.80235,3.78175,3.79002,352240000.0
2007-06-15 17:00:00,3.79331,3.79574,3.77844,3.79335,378870000.0
2007-06-15 18:00:00,3.79429,3.79783,3.77935,3.78805,349480000.0
2007-06-15 19:00:00,3.78199,3.79632,3.77457,3.78149,293630000.0
2007-06-15 20:00:00,3.78125,3.79243,3.77432,3.78366,246180000.0
2007-06-15 21:00:00,3.78221,3.79286,3.77517,3.77955,271150000.0
2007-06-15 22:00:00,3.7847,3.79439,3.77688,3.78209,234650000.0
2007-06-17 23:00:00,3.79,3.80393,3.77688,3.78618,180010000.0
2007-06-18 00:00:00,3.79091,3.80361,3.77783,3.78853,223360000.0
2007-06-18 01:00:00,3.7842,3.79403,3.77713,3.78979,209230000.0
2007-06-18 02:00:00,3.78658,3.79403,3.77597,3.78843,248710000.0
2007-06-18 03:00:00,3.7847,3.7961,3.77858,3.78107,196290000.0
2007-06-18 04:00:00,3.7876,3.79602,3.77786,3.78585,240030000.0
2007-06-18 05:00:00,3.78788,3.79539,3.77912,3.78709,151950000.0
2007-06-18 06:00:00,3.79656,3.79656,3.7791,3.78513,172630000.0
2007-06-18 07:00:00,3.78476,3.79717,3.77848,3.78689,246080000.0
2007-06-18 08:00:00,3.78694,3.79809,3.77848,3.79521,339970000.0
2007-06-18 09:00:00,3.7916,3.80103,3.78122,3.79452,376610000.0
2007-06-18 10:00:00,3.79413,3.80263,3.78228,3.79628,441930000.0
2007-06-18 11:00:00,3.79478,3.80109,3.78205,3.79745,388190000.0
2007-06-18 12:00:00,3.79798,3.80122,3.78066,3.79713,372930000.0
2007-06-18 13:00:00,3.78791,3.80185,3.78126,3.79574,392340000.0
2007-06-18 14:00:00,3.79416,3.80279,3.78154,3.79652,368070000.0
2007-06-18 15:00:00,3.79544,3.80137,3.78104,3.79285,347660000.0
2007-06-18 16:00:00,3.79966,3.8052,3.78692,3.79513,361490000.0
2007-06-18 17:00:00,3.80141,3.80419,3.78363,3.79787,385530000.0
2007-06-18 18:00:00,3.80046,3.80676,3.78585,3.79483,322110000.0
2007-06-18 19:00:00,3.79029,3.80323,3.78003,3.78921,289780000.0
2007-06-18 20:00:00,3.78638,3.80001,3.78173,3.79662,223720000.0
2007-06-18 21:00:00,3.79122,3.80194,3.78191,3.79147,200990000.0
2007-06-18 22:00:00,3.78893,3.8022,3.77943,3.78768,239470000.0
2007-06-18 23:00:00,3.79704,3.79899,3.78208,3.78725,225550000.0
2007-06-19 00:00:00,3.79545,3.79952,3.78136,3.79042,143620000.0
2007-06-19 01:00:00,3.79218,3.80121,3.78455,3.79756,200260000.0
2007-06-19 02:00:00,3.78927,3.79832,3.78251,3.79331,280930000.0
2007-06-19 03:00:00,3.79089,3.80042,3.78174,3.78307,230920000.0
2007-06-19 04:00:00,3.7921,3.7971,3.77981,3.78929,207180000.0
2007-06-19 05:00:00,3.79791,3.79963,3.78294,3.79484,188310000.0
2007-06-19 06:00:00,3.79426,3.79881,3.78354,3.79523,155700000.0
2007-06-19 07:00:00,3.79414,3.80006,3.78203,3.79001,325110000.0
2007-06-19 08:00:00,3.7897,3.80129,3.78227,3.79782,322170000.0
2007-06-19 09:00:00,3.79296,3.80316,3.78306,3.79739,378810000.0
2007-06-19 10:00:00,3.79506,3.80583,3.78375,3.80388,434910000.0
2007-06-19 11:00:00,3.80222,3.80558,3.78723,3.80046,383400000.0
2007-06-19 12:00:00,3.79806,3.80229,3.78178,3.79844,374420000.0
2007-06-19 13:00:00,3.78867,3.8016,3.78227,3.79512,384940000.0
2007-06-19 14:00:00,3.79465,3.79712,3.77099,3.78721,373650000.0
2007-06-19 15:00:00,3.78719,3.79132,3.77057,3.77647,348070000.0
2007-06-19 16:00:00,3.78119,3.78475,3.76396,3.77656,359660000.0
2007-06-19 17:00:00,3.78151,3.78267,3.76589,3.77391,372190000.0
2007-06-19 18:00:00,3.77848,3.78122,3.76522,3.77097,349420000.0
2007-06-19 19:00:00,3.76603,3.77901,3.7601,3.76193,301540000.0
2007-06-19 20:00:00,3.76198,3.77696,3.76083,3.76699,240170000.0
2007-06-19 21:00:00,3.76737,3.77864,3.76189,3.76522,199380000.0
2007-06-19 22:00:00,3.76965,3.77798,3.76039,3.76545,189930000.0
2007-06-19 23:00:00,3.7723,3.77787,3.75912,3.77068,226320000.0
2007-06-20 00:00:00,3.77263,3.77542,3.76015,3.76626,198930000.0
2007-06-20 01:00:00,3.77054,3.7762,3.7585,3.76967,168280000.0
2007-06-20 02:00:00,3.76863,3.77633,3.75971,3.76901,256960000.0
2007-06-20 03:00:00,3.77058,3.77779,3.75928,3.76129,248240000.0
2007-06-20 04:00:00,3.77192,3.77544,3.75964,3.76449,247650000.0
2007-06-20 05:00:00,3.7722,3.77802,3.75795,3.76664,183240000.0
2007-06-20 06:00:00,3.76694,3.77536,3.75921,3.77049,183910000.0
2007-06-20 07:00:00,3.76561,3.77832,3.76073,3.76816,277670000.0
2007-06-20 08:00:00,3.76984,3.77965,3.76164,3.77543,339380000.0
2007-06-20 09:00:00,3.77082,3.7841,3.76318,3.77903,383740000.0
2007-06-20 10:00:00,3.77878,3.78409,3.76624,3.77971,441190000.0
2007-06-20 11:00:00,3.77699,3.78234,3.76609,3.77979,383390000.0
2007-06-20 12:00:00,3.7804,3.78633,3.76701,3.78009,370710000.0
2007-06-20 13:00:00,3.77139,3.7827,3.75917,3.77271,394580000.0
2007-06-20 14:00:00,3.7679,3.77752,3.75893,3.77429,371400000.0
2007-06-20 15:00:00,3.7709,3.78252,3.76132,3.77721,353980000.0
2007-06-20 16:00:00,3.78194,3.78664,3.76544,3.77247,360060000.0
2007-06-20 17:00:00,3.7767,3.78628,3.7637,3.78409,379260000.0
2007-06-20 18:00:00,3.78529,3.78969,3.77167,3.77845,323270000.0
2007-06-20 19:00:00,3.77729,3.79205,3.7728,3.7737,281240000.0
2007-06-20 20:00:00,3.77713,3.7899,3.77254,3.77825,230080000.0
2007-06-20 21:00:00,3.77816,3.79637,3.77211,3.78423,309870000.0
2007-06-20 22:00:00,3.78854,3.7959,3.77952,3.78548,328680000.0
2007-06-20 23:00:00,3.79244,3.79485,3.77446,3.78623,287550000.0
2007-06-21 00:00:00,3.79479,3.79556,3.77458,3.78949,218190000.0
2007-06-21 01:00:00,3.78759,3.79644,3.77813,3.79162,249520000.0
2007-06-21 02:00:00,3.79115,3.79464,3.77405,3.78872,308400000.0
2007-06-21 03:00:00,3.78556,3.79459,3.77656,3.785,251110000.0
2007-06-21 04:00:00,3.79019,3.79402,3.77855,3.78638,263040000.0
2007-06-21 05:00:00,3.79251,3.79724,3.77669,3.79115,178200000.0
2007-06-21 06:00:00,3.78872,3.79418,3.77693,3.79048,220710000.0
2007-06-21 07:00:00,3.78914,3.79506,3.77174,3.78125,293000000.0
2007-06-21 08:00:00,3.78556,3.79762,3.77759,3.7898,328230000.0
2007-06-21 09:00:00,3.78509,3.79614,3.77694,3.79018,371050000.0
2007-06-21 10:00:00,3.79082,3.79514,3.77635,3.79136,449710000.0
2007-06-21 11:00:00,3.79084,3.79182,3.76859,3.78299,384790000.0
2007-06-21 12:00:00,3.7825,3.78939,3.76917,3.78612,375510000.0
2007-06-21 13:00:00,3.7776,3.79619,3.76975,3.79047,391620000.0
2007-06-21 14:00:00,3.78651,3.79394,3.77488,3.78857,371030000.0
2007-06-21 15:00:00,3.78823,3.79553,3.77488,3.78668,354000000.0
2007-06-21 16:00:00,3.79079,3.79481,3.77448,3.77991,354080000.0
2007-06-21 17:00:00,3.78486,3.79205,3.77186,3.78845,372930000.0
2007-06-21 18:00:00,3.78779,3.79489,3.77525,3.78403,357870000.0
2007-06-21 19:00:00,3.77881,3.79146,3.76713,3.77626,305510000.0
2007-06-21 20:00:00,3.76574,3.78544,3.76351,3.77576,290580000.0
2007-06-21 21:00:00,3.77518,3.78687,3.76673,3.76796,253500000.0
2007-06-21 22:00:00,3.77523,3.78259,3.76773,3.77338,241750000.0
2007-06-21 23:00:00,3.78028,3.78463,3.76778,3.78023,227480000.0
2007-06-22 00:00:00,3.78135,3.78436,3.76763,3.77812,202680000.0
2007-06-22 01:00:00,3.77513,3.78387,3.7651,3.77959,130370000.0
2007-06-22 02:00:00,3.77944,3.78469,3.76987,3.77786,222370000.0
2007-06-22 03:00:00,3.77818,3.78524,3.76728,3.76937,193470000.0
2007-06-22 04:00:00,3.77112,3.78272,3.76684,3.77511,99610000.0
2007-06-22 05:00:00,3.78101,3.78358,3.76625,3.77376,191280000.0
2007-06-22 06:00:00,3.7716,3.78318,3.76892,3.77761,66110000.0
2007-06-22 07:00:00,3.77794,3.78705,3.76612,3.77627,265930000.0
2007-06-22 08:00:00,3.77795,3.78618,3.76731,3.78098,326320000.0
2007-06-22 09:00:00,3.77579,3.78587,3.76788,3.78086,377320000.0
2007-06-22 10:00:00,3.78171,3.78875,3.76635,3.77923,430840000.0
2007-06-22 11:00:00,3.77935,3.78844,3.768,3.78152,386730000.0
2007-06-22 12:00:00,3.77976,3.7836,3.76619,3.7792,360650000.0
2007-06-22 13:00:00,3.77114,3.78191,3.75663,3.7705,386410000.0
2007-06-22 14:00:00,3.76911,3.7847,3.76043,3.77798,372810000.0
2007-06-22 15:00:00,3.77623,3.78392,3.76089,3.77433,350650000.0
2007-06-22 16:00:00,3.77618,3.78283,3.76581,3.77597,362230000.0
2007-06-22 17:00:00,3.78078,3.7823,3.76138,3.7708,375040000.0
2007-06-22 18:00:00,3.7755,3.77907,3.76058,3.77274,320950000.0
2007-06-22 19:00:00,3.7687,3.78302,3.76246,3.76796,334930000.0
2007-06-22 20:00:00,3.76727,3.78449,3.76155,3.7705,280010000.0
2007-06-22 21:00:00,3.77173,3.78295,3.7657,3.76865,244100000.0
2007-06-22 22:00:00,3.77702,3.78274,3.76512,3.76797,224930000.0
2007-06-24 23:00:00,3.77452,3.77745,3.76163,3.7683,201850000.0
2007-06-25 00:00:00,3.77456,3.78925,3.76113,3.77481,211000000.0
2007-06-25 01:00:00,3.7699,3.78722,3.75781,3.77332,212750000.0
2007-06-25 02:00:00,3.77388,3.78626,3.76116,3.76855,303200000.0
2007-06-25 03:00:00,3.76984,3.77953,3.7596,3.76458,198450000.0
2007-06-25 04:00:00,3.77304,3.77987,3.76182,3.77259,208240000.0
2007-06-25 05:00:00,3.77588,3.77948,3.76051,3.76834,120330000.0
2007-06-25 06:00:00,3.76708,3.77798,3.7617,3.76802,147760000.0
2007-06-25 07:00:00,3.76927,3.78978,3.7641,3.78006,286910000.0
2007-06-25 08:00:00,3.77988,3.7882,3.76731,3.78491,329600000.0
2007-06-25 09:00:00,3.77858,3.7903,3.77056,3.78371,378850000.0
2007-06-25 10:00:00,3.78507,3.79041,3.77128,3.78322,446400000.0
2007-06-25 11:00:00,3.78232,3.78725,3.76826,3.78244,388190000.0
2007-06-25 12:00:00,3.78391,3.78881,3.76818,3.7868,371740000.0
2007-06-25 13:00:00,3.7726,3.78957,3.76881,3.78267,389020000.0
2007-06-25 14:00:00,3.77784,3.79059,3.76956,3.78252,371040000.0
2007-06-25 15:00:00,3.78162,3.78739,3.76862,3.78023,346600000.0
2007-06-25 16:00:00,3.78369,3.78898,3.77078,3.78079,355580000.0
2007-06-25 17:00:00,3.78644,3.78929,3.76724,3.78087,369970000.0
2007-06-25 18:00:00,3.78581,3.7897,3.77231,3.78105,341220000.0
2007-06-25 19:00:00,3.77607,3.78834,3.76888,3.78086,211920000.0
2007-06-25 20:00:00,3.77624,3.78869,3.76865,3.77648,234950000.0
2007-06-25 21:00:00,3.77649,3.78935,3.76986,3.78117,244430000.0
2007-06-25 22:00:00,3.78008,3.78963,3.77297,3.7798,164800000.0
2007-06-25 23:00:00,3.78645,3.7897,3.77202,3.77622,185630000.0
2007-06-26 00:00:00,3.78654,3.78658,3.77162,3.77942,165950000.0
2007-06-26 01:00:00,3.77725,3.78647,3.76984,3.78078,127650000.0
2007-06-26 02:00:00,3.7773,3.78663,3.7681,3.78341,258760000.0
2007-06-26 03:00:00,3.77829,3.78712,3.77051,3.77243,195440000.0
2007-06-26 04:00:00,3.78308,3.78612,3.77118,3.77643,184770000.0
2007-06-26 05:00:00,3.78122,3.79079,3.76914,3.78252,201990000.0
2007-06-26 06:00:00,3.78118,3.78728,3.76968,3.78228,179710000.0
2007-06-26 07:00:00,3.77754,3.79157,3.7726,3.78105,275440000.0
2007-06-26 08:00:00,3.78334,3.79624,3.77656,3.79175,325530000.0
2007-06-26 09:00:00,3.78711,3.79581,3.7761,3.78919,380360000.0
2007-06-26 10:00:00,3.78849,3.7945,3.77588,3.78925,435090000.0
2007-06-26 11:00:00,3.79233,3.80497,3.78089,3.80042,384840000.0
2007-06-26 12:00:00,3.79562,3.80184,3.78391,3.79796,372470000.0
2007-06-26 13:00:00,3.78752,3.80002,3.77844,3.79195,382340000.0
2007-06-26 14:00:00,3.78795,3.79782,3.77748,3.78945,373640000.0
2007-06-26 15:00:00,3.78849,3.79339,3.77556,3.7872,358430000.0
2007-06-26 16:00:00,3.79018,3.79683,3.77803,3.78902,356680000.0
2007-06-26 17:00:00,3.79533,3.79663,3.77829,3.79063,379980000.0
2007-06-26 18:00:00,3.79207,3.7964,3.77564,3.78554,316420000.0
2007-06-26 19:00:00,3.77961,3.79264,3.77462,3.77802,191750000.0
2007-06-26 20:00:00,3.78131,3.79246,3.77447,3.78043,252630000.0
2007-06-26 21:00:00,3.78,3.79057,3.77346,3.78372,250540000.0
2007-06-26 22:00:00,3.78054,3.79416,3.77439,3.78285,255760000.0
2007-06-26 23:00:00,3.78945,3.79489,3.77744,3.78906,256990000.0
2007-06-27 00:00:00,3.78948,3.79493,3.77811,3.79022,227400000.0
2007-06-27 01:00:00,3.7878,3.79699,3.77577,3.79216,270150000.0
2007-06-27 02:00:00,3.78685,3.79539,3.77877,3.78623,311760000.0
2007-06-27 03:00:00,3.78642,3.79626,3.77587,3.78114,212430000.0
2007-06-27 04:00:00,3.79204,3.79542,3.77841,3.78657,250600000.0
2007-06-27 05:00:00,3.79084,3.79524,3.77892,3.78409,172210000.0
2007-06-27 06:00:00,3.78561,3.79507,3.77822,3.79081,258070000.0
2007-06-27 07:00:00,3.78574,3.79926,3.77627,3.78911,289730000.0
2007-06-27 08:00:00,3.79051,3.80277,3.78381,3.7981,354420000.0
2007-06-27 09:00:00,3.7921,3.80331,3.78299,3.79617,376690000.0
2007-06-27 10:00:00,3.79839,3.806,3.78454,3.79532,442340000.0
2007-06-27 11:00:00,3.79816,3.80863,3.7888,3.80068,384490000.0
2007-06-27 12:00:00,3.80013,3.80432,3.78364,3.80147,383680000.0
2007-06-27 13:00:00,3.79039,3.80506,3.78503,3.79904,389020000.0
2007-06-27 14:00:00,3.79605,3.80134,3.77632,3.78934,374740000.0
2007-06-27 15:00:00,3.79012,3.79579,3.77312,3.77933,355870000.0
2007-06-27 16:00:00,3.78456,3.786,3.76096,3.77373,356330000.0
2007-06-27 17:00:00,3.77898,3.78347,3.7654,3.77724,385520000.0
2007-06-27 18:00:00,3.77815,3.78406,3.76497,3.7722,335500000.0
2007-06-27 19:00:00,3.76609,3.78124,3.7611,3.7695,299760000.0
2007-06-27 20:00:00,3.76407,3.77997,3.76086,3.76661,260550000.0
2007-06-27 21:00:00,3.76742,3.77652,3.75763,3.76953,243360000.0
2007-06-27 22:00:00,3.76952,3.77806,3.76002,3.76491,251670000.0
2007-06-27 23:00:00,3.77205,3.7757,3.75923,3.76596,212830000.0
2007-06-28 00:00:00,3.76757,3.77603,3.76099,3.77112,217110000.0
2007-06-28 01:00:00,3.76943,3.77907,3.75853,3.77353,232520000.0
2007-06-28 02:00:00,3.769,3.77673,3.76284,3.76724,261840000.0
2007-06-28 03:00:00,3.77138,3.77687,3.76073,3.77143,189390000.0
2007-06-28 04:00:00,3.7736,3.77787,3.76062,3.77222,193590000.0
2007-06-28 05:00:00,3.77157,3.7795,3.76252,3.77359,188080000.0
2007-06-28 06:00:00,3.76992,3.77909,3.76129,3.77407,232460000.0
2007-06-28 07:00:00,3.77174,3.78084,3.75986,3.77086,277990000.0
2007-06-28 08:00:00,3.77248,3.7786,3.75871,3.77388,344240000.0
2007-06-28 09:00:00,3.76789,3.7795,3.75901,3.77326,374410000.0
2007-06-28 10:00:00,3.77294,3.7783,3.7607,3.77139,438230000.0
2007-06-28 11:00:00,3.77349,3.77871,3.75906,3.76964,381440000.0
2007-06-28 12:00:00,3.77367,3.77895,3.75879,3.77442,379940000.0
2007-06-28 13:00:00,3.76482,3.78045,3.7608,3.77467,396780000.0
2007-06-28 14:00:00,3.77308,3.78212,3.75946,3.76773,372890000.0
2007-06-28 15:00:00,3.76824,3.77214,3.74874,3.76,345850000.0
2007-06-28 16:00:00,3.76444,3.76555,3.74569,3.75447,355940000.0
2007-06-28 17:00:00,3.7602,3.76399,3.74648,3.75934,370360000.0
2007-06-28 18:00:00,3.7611,3.76577,3.74873,3.76308,334500000.0
2007-06-28 19:00:00,3.75398,3.76942,3.74653,3.74852,311140000.0
2007-06-28 20:00:00,3.75245,3.76705,3.74685,3.75594,316590000.0
2007-06-28 21:00:00,3.75543,3.76797,3.7479,3.75575,284760000.0
2007-06-28 22:00:00,3.75912,3.76398,3.74618,3.75428,306820000.0
2007-06-28 23:00:00,3.75996,3.7655,3.74694,3.75529,221840000.0
2007-06-29 00:00:00,3.75858,3.76407,3.74727,3.75887,206040000.0
2007-06-29 01:00:00,3.75658,3.76555,3.74735,3.76071,200980000.0
2007-06-29 02:00:00,3.76093,3.76345,3.7481,3.75736,302120000.0
2007-06-29 03:00:00,3.75649,3.76458,3.7481,3.75116,234540000.0
2007-06-29 04:00:00,3.75872,3.76564,3.74855,3.75568,254510000.0
2007-06-29 05:00:00,3.75959,3.76488,3.74731,3.75532,199680000.0
2007-06-29 06:00:00,3.7579,3.76436,3.74784,3.76116,256050000.0
2007-06-29 07:00:00,3.75904,3.76695,3.74486,3.75469,272440000.0
2007-06-29 08:00:00,3.75458,3.76605,3.74676,3.76278,338650000.0
2007-06-29 09:00:00,3.75797,3.76641,3.74612,3.75892,379200000.0
2007-06-29 10:00:00,3.75905,3.76536,3.74613,3.76248,435270000.0
2007-06-29 11:00:00,3.75951,3.76518,3.74553,3.75873,384500000.0
2007-06-29 12:00:00,3.75567,3.76245,3.74436,3.76125,379240000.0
2007-06-29 13:00:00,3.75045,3.76536,3.7477,3.76037,384960000.0
2007-06-29 14:00:00,3.75835,3.76727,3.74227,3.75419,369550000.0
2007-06-29 15:00:00,3.75422,3.75871,3.74273,3.75084,349540000.0
2007-06-29 16:00:00,3.75528,3.76073,3.73482,3.75217,358910000.0
2007-06-29 17:00:00,3.75644,3.76203,3.74266,3.76057,372220000.0
2007-06-29 18:00:00,3.75914,3.76829,3.74898,3.76291,374340000.0
2007-06-29 19:00:00,3.75272,3.76638,3.74746,3.75155,325460000.0
2007-06-29 20:00:00,3.7515,3.76264,3.74518,3.75651,243580000.0
2007-06-29 21:00:00,3.75456,3.77227,3.74777,3.76156,264060000.0
2007-06-29 22:00:00,3.76042,3.77087,3.75081,3.75481,255100000.0
2007-07-01 23:00:00,3.7618,3.76672,3.75172,3.76168,116880000.0
2007-07-02 00:00:00,3.75829,3.76567,3.74778,3.76036,223780000.0
2007-07-02 01:00:00,3.75675,3.76502,3.74545,3.75699,254060000.0
2007-07-02 02:00:00,3.75159,3.76822,3.7483,3.76008,258970000.0
2007-07-02 03:00:00,3.76457,3.76954,3.75316,3.76445,211410000.0
2007-07-02 04:00:00,3.75858,3.77178,3.75168,3.76643,259750000.0
2007-07-02 05:00:00,3.76185,3.77302,3.75063,3.75765,220440000.0
2007-07-02 06:00:00,3.75277,3.77008,3.75024,3.75647,256890000.0
2007-07-02 07:00:00,3.75673,3.76567,3.75055,3.75292,281200000.0
2007-07-02 08:00:00,3.75161,3.76356,3.74487,3.74645,346170000.0
2007-07-02 09:00:00,3.75262,3.76181,3.74546,3.75837,373570000.0
2007-07-02 10:00:00,3.75363,3.76145,3.74188,3.75725,378130000.0
2007-07-02 11:00:00,3.75001,3.7605,3.74098,3.75853,361870000.0
2007-07-02 12:00:00,3.75162,3.76031,3.73982,3.75298,346970000.0
2007-07-02 13:00:00,3.7534,3.75689,3.73854,3.74525,371410000.0
2007-07-02 14:00:00,3.75021,3.75807,3.73781,3.74276,390130000.0
2007-07-02 15:00:00,3.75213,3.75532,3.73743,3.74978,372160000.0
2007-07-02 16:00:00,3.75122,3.75483,3.73223,3.74472,383740000.0
2007-07-02 17:00:00,3.74721,3.75181,3.73345,3.74272,451580000.0
2007-07-02 18:00:00,3.7469,3.75347,3.73515,3.74312,361990000.0
2007-07-02 19:00:00,3.74766,3.75158,3.73261,3.74307,258170000.0
2007-07-02 20:00:00,3.74276,3.75392,3.73611,3.74304,293480000.0
2007-07-02 21:00:00,3.74842,3.75202,3.73633,3.74826,153470000.0
2007-07-02 22:00:00,3.74337,3.75356,3.73541,3.74629,168550000.0
2007-07-02 23:00:00,3.74378,3.75268,3.73482,3.74374,271690000.0
2007-07-03 00:00:00,3.73879,3.75258,3.73332,3.74262,180070000.0
2007-07-03 01:00:00,3.74715,3.75219,3.73554,3.74146,249080000.0
2007-07-03 02:00:00,3.75008,3.75217,3.73526,3.74736,222490000.0
2007-07-03 03:00:00,3.74922,3.75283,3.73528,3.73855,231010000.0
2007-07-03 04:00:00,3.74093,3.75072,3.73377,3.74709,207120000.0
2007-07-03 05:00:00,3.7392,3.751,3.7345,3.74213,181700000.0
2007-07-03 06:00:00,3.74092,3.75294,3.73389,3.74237,195330000.0
2007-07-03 07:00:00,3.74039,3.75146,3.73162,3.73892,271400000.0
2007-07-03 08:00:00,3.74748,3.75144,3.73255,3.73631,342390000.0
2007-07-03 09:00:00,3.73663,3.75259,3.73056,3.74989,376200000.0
2007-07-03 10:00:00,3.7504,3.75874,3.73576,3.75544,375480000.0
2007-07-03 11:00:00,3.74718,3.75583,3.73918,3.75329,360010000.0
2007-07-03 12:00:00,3.74855,3.75568,3.73822,3.75041,351030000.0
2007-07-03 13:00:00,3.75167,3.75543,3.73827,3.74878,376210000.0
2007-07-03 14:00:00,3.74751,3.75682,3.73676,3.7439,388490000.0
2007-07-03 15:00:00,3.75337,3.75881,3.73853,3.75236,382480000.0
2007-07-03 16:00:00,3.75271,3.76347,3.73977,3.75444,389640000.0
2007-07-03 17:00:00,3.75726,3.7616,3.74026,3.76002,434840000.0
2007-07-03 18:00:00,3.75967,3.76587,3.74764,3.75843,330000000.0
2007-07-03 19:00:00,3.75913,3.76248,3.74543,3.75294,271300000.0
2007-07-03 20:00:00,3.75435,3.76286,3.74697,3.75475,269250000.0
2007-07-03 21:00:00,3.75959,3.76314,3.74541,3.74982,120800000.0
2007-07-03 22:00:00,3.7531,3.76238,3.74504,3.75703,175730000.0
2007-07-03 23:00:00,3.75613,3.76142,3.74592,3.7468,212620000.0
2007-07-04 00:00:00,3.75052,3.76024,3.7414,3.75098,242080000.0
2007-07-04 01:00:00,3.75569,3.76038,3.74442,3.74947,223200000.0
2007-07-04 02:00:00,3.75571,3.7617,3.74229,3.75276,170340000.0
2007-07-04 03:00:00,3.7549,3.76088,3.7454,3.75191,216350000.0
2007-07-04 04:00:00,3.75476,3.76191,3.74232,3.75712,203310000.0
2007-07-04 05:00:00,3.75066,3.76012,3.74151,3.75549,240740000.0
2007-07-04 06:00:00,3.74699,3.76144,3.74075,3.75448,188440000.0
2007-07-04 07:00:00,3.75098,3.76586,3.74277,3.74647,323880000.0
2007-07-04 08:00:00,3.75753,3.76449,3.74548,3.75168,348740000.0
2007-07-04 09:00:00,3.75351,3.76238,3.74379,3.75809,350280000.0
2007-07-04 10:00:00,3.75498,3.76128,3.74222,3.75676,375770000.0
2007-07-04 11:00:00,3.75274,3.75993,3.74211,3.75424,356520000.0
2007-07-04 12:00:00,3.75036,3.757,3.73796,3.74963,350160000.0
2007-07-04 13:00:00,3.75117,3.75778,3.73832,3.7511,370510000.0
2007-07-04 14:00:00,3.75487,3.75894,3.73958,3.7429,394830000.0
2007-07-04 15:00:00,3.75194,3.75732,3.73841,3.75416,378780000.0
2007-07-04 16:00:00,3.75269,3.75826,3.73993,3.7495,383740000.0
2007-07-04 17:00:00,3.75281,3.75762,3.73864,3.75087,428220000.0
2007-07-04 18:00:00,3.75208,3.75915,3.74088,3.74908,286770000.0
2007-07-04 19:00:00,3.75369,3.75779,3.7388,3.74532,266470000.0
2007-07-04 20:00:00,3.74968,3.75558,3.73833,3.74588,165590000.0
2007-07-04 21:00:00,3.7541,3.75538,3.73632,3.75364,108440000.0
2007-07-04 22:00:00,3.7462,3.75563,3.74041,3.746,86950000.0
2007-07-04 23:00:00,3.7524,3.75609,3.73884,3.74249,163230000.0
2007-07-05 00:00:00,3.74094,3.75588,3.73893,3.74549,192890000.0
2007-07-05 01:00:00,3.75077,3.75409,3.74066,3.74734,169380000.0
2007-07-05 02:00:00,3.75209,3.75564,3.73813,3.74364,235440000.0
2007-07-05 03:00:00,3.74968,3.75572,3.74064,3.74098,204570000.0
2007-07-05 04:00:00,3.74515,3.75963,3.73882,3.7421,227060000.0
2007-07-05 05:00:00,3.74573,3.75631,3.73889,3.74948,187380000.0
2007-07-05 06:00:00,3.74602,3.75629,3.74008,3.74525,148480000.0
2007-07-05 07:00:00,3.74557,3.7569,3.73672,3.74207,277700000.0
2007-07-05 08:00:00,3.74059,3.75595,3.73527,3.74134,329180000.0
2007-07-05 09:00:00,3.74499,3.76088,3.73773,3.7591,358170000.0
2007-07-05 10:00:00,3.75676,3.76296,3.7458,3.76078,387000000.0
2007-07-05 11:00:00,3.75645,3.76561,3.74619,3.76281,365210000.0
2007-07-05 12:00:00,3.75636,3.76384,3.74415,3.7581,354760000.0
2007-07-05 13:00:00,3.76043,3.76419,3.74668,3.75861,378460000.0
2007-07-05 14:00:00,3.76037,3.76484,3.74376,3.75365,382360000.0
2007-07-05 15:00:00,3.76338,3.76616,3.74539,3.75996,384440000.0
2007-07-05 16:00:00,3.75679,3.76848,3.74694,3.76487,391900000.0
2007-07-05 17:00:00,3.76744,3.77091,3.74918,3.76354,432680000.0
2007-07-05 18:00:00,3.76544,3.77031,3.75363,3.76161,302620000.0
2007-07-05 19:00:00,3.76613,3.76976,3.75238,3.75907,222840000.0
2007-07-05 20:00:00,3.75983,3.77081,3.75373,3.76215,201650000.0
2007-07-05 21:00:00,3.76834,3.7727,3.75599,3.76616,199040000.0
2007-07-05 22:00:00,3.76493,3.77109,3.75437,3.76017,207350000.0
2007-07-05 23:00:00,3.76918,3.77181,3.75518,3.75828,216850000.0
2007-07-06 00:00:00,3.76371,3.77168,3.75032,3.76133,223810000.0
2007-07-06 01:00:00,3.76426,3.77532,3.75495,3.76155,262170000.0
2007-07-06 02:00:00,3.76959,3.77272,3.75497,3.76095,167510000.0
2007-07-06 03:00:00,3.76592,3.77295,3.75559,3.7589,180880000.0
2007-07-06 04:00:00,3.76306,3.77145,3.75638,3.76718,168780000.0
2007-07-06 05:00:00,3.7607,3.77204,3.7545,3.76727,182430000.0
2007-07-06 06:00:00,3.75782,3.77358,3.75305,3.76819,246700000.0
2007-07-06 07:00:00,3.76372,3.77183,3.75547,3.75757,236450000.0
2007-07-06 08:00:00,3.76653,3.77115,3.75283,3.75799,338280000.0
2007-07-06 09:00:00,3.76376,3.77378,3.75456,3.77025,367560000.0
2007-07-06 10:00:00,3.77024,3.77482,3.7574,3.76762,381070000.0
2007-07-06 11:00:00,3.7612,3.77014,3.74739,3.75899,365930000.0
2007-07-06 12:00:00,3.75649,3.76452,3.74817,3.76025,357700000.0
2007-07-06 13:00:00,3.76181,3.76703,3.74979,3.76087,374360000.0
2007-07-06 14:00:00,3.76199,3.76844,3.74684,3.7481,393090000.0
2007-07-06 15:00:00,3.75688,3.76057,3.74023,3.75789,390750000.0
2007-07-06 16:00:00,3.75721,3.75778,3.74054,3.75366,395640000.0
2007-07-06 17:00:00,3.75367,3.75741,3.73899,3.7506,429600000.0
2007-07-06 18:00:00,3.75235,3.75977,3.74098,3.7498,321340000.0
2007-07-06 19:00:00,3.75407,3.7605,3.74124,3.74792,194790000.0
2007-07-06 20:00:00,3.75228,3.75817,3.74217,3.74748,205440000.0
2007-07-06 21:00:00,3.75461,3.76096,3.73776,3.74496,172780000.0
2007-07-06 22:00:00,3.75067,3.75778,3.7395,3.75209,226540000.0
2007-07-08 23:00:00,3.75085,3.75583,3.73927,3.74207,203320000.0
2007-07-09 00:00:00,3.74316,3.75618,3.73811,3.74646,244100000.0
2007-07-09 01:00:00,3.75069,3.75478,3.74053,3.74717,243780000.0
2007-07-09 02:00:00,3.75087,3.75572,3.74016,3.74608,240010000.0
2007-07-09 03:00:00,3.74696,3.75657,3.73976,3.74202,218070000.0
2007-07-09 04:00:00,3.74249,3.7552,3.73954,3.74836,197250000.0
2007-07-09 05:00:00,3.75523,3.75718,3.7395,3.7465,180260000.0
2007-07-09 06:00:00,3.75029,3.75655,3.73694,3.75181,163010000.0
2007-07-09 07:00:00,3.74823,3.75774,3.73682,3.74757,245260000.0
2007-07-09 08:00:00,3.74453,3.75571,3.73434,3.75293,319160000.0
2007-07-09 09:00:00,3.74493,3.7535,3.73569,3.74836,384140000.0
2007-07-09 10:00:00,3.74521,3.75047,3.73185,3.74739,440840000.0
2007-07-09 11:00:00,3.74539,3.7543,3.73475,3.75016,381090000.0
2007-07-09 12:00:00,3.75022,3.75289,3.73612,3.7489,372850000.0
2007-07-09 13:00:00,3.74028,3.75077,3.73244,3.74561,400480000.0
2007-07-09 14:00:00,3.74323,3.7552,3.73333,3.74551,381040000.0
2007-07-09 15:00:00,3.74793,3.75135,3.73475,3.74471,353660000.0
2007-07-09 16:00:00,3.74878,3.75783,3.73408,3.7471,363340000.0
2007-07-09 17:00:00,3.75308,3.75415,3.7364,3.74766,376160000.0
2007-07-09 18:00:00,3.74932,3.75464,3.73546,3.74397,260910000.0
2007-07-09 19:00:00,3.73886,3.75978,3.7329,3.75015,256760000.0
2007-07-09 20:00:00,3.74525,3.77272,3.74333,3.76207,272070000.0
2007-07-09 21:00:00,3.76423,3.77327,3.75475,3.75772,253900000.0
2007-07-09 22:00:00,3.76656,3.76892,3.75453,3.75932,191000000.0
2007-07-09 23:00:00,3.76545,3.77264,3.74979,3.75837,274030000.0
2007-07-10 00:00:00,3.75603,3.76922,3.74544,3.76453,185880000.0
2007-07-10 01:00:00,3.76444,3.76983,3.7516,3.76648,144640000.0
2007-07-10 02:00:00,3.76156,3.76902,3.73512,3.75409,221650000.0
2007-07-10 03:00:00,3.75714,3.77026,3.75154,3.76019,195620000.0
2007-07-10 04:00:00,3.76032,3.77237,3.75418,3.765,141760000.0
2007-07-10 05:00:00,3.75293,3.77188,3.75293,3.76172,71490000.0
2007-07-10 06:00:00,3.76963,3.77016,3.75456,3.76518,157000000.0
2007-07-10 07:00:00,3.7613,3.77045,3.75043,3.76187,328260000.0
2007-07-10 08:00:00,3.7601,3.7682,3.74957,3.76118,343130000.0
2007-07-10 09:00:00,3.75637,3.7626,3.74584,3.75988,385590000.0
2007-07-10 10:00:00,3.75805,3.7641,3.74443,3.76303,442330000.0
2007-07-10 11:00:00,3.75888,3.76466,3.74738,3.7619,383830000.0
2007-07-10 12:00:00,3.76316,3.76769,3.74928,3.76357,382900000.0
2007-07-10 13:00:00,3.75241,3.7684,3.74912,3.76408,378820000.0
2007-07-10 14:00:00,3.76183,3.76947,3.7503,3.76483,381410000.0
2007-07-10 15:00:00,3.76385,3.77094,3.75257,3.76404,349560000.0
2007-07-10 16:00:00,3.76877,3.77259,3.75234,3.7597,360030000.0
2007-07-10 17:00:00,3.76425,3.76586,3.74608,3.76249,379610000.0
2007-07-10 18:00:00,3.76322,3.7704,3.74945,3.76088,354030000.0
2007-07-10 19:00:00,3.75534,3.77007,3.74826,3.75208,324070000.0
2007-07-10 20:00:00,3.75362,3.76617,3.74829,3.75461,284120000.0
2007-07-10 21:00:00,3.75427,3.76942,3.74684,3.75489,230000000.0
2007-07-10 22:00:00,3.76485,3.76946,3.75137,3.75828,287270000.0
2007-07-10 23:00:00,3.76486,3.76682,3.74722,3.76171,331350000.0
2007-07-11 00:00:00,3.76349,3.76649,3.74892,3.75775,448580000.0
2007-07-11 01:00:00,3.76148,3.76383,3.74489,3.76099,367470000.0
2007-07-11 02:00:00,3.76097,3.76398,3.74764,3.74999,273920000.0
2007-07-11 03:00:00,3.75962,3.76673,3.74752,3.75003,235400000.0
2007-07-11 04:00:00,3.75127,3.76594,3.74603,3.75846,222870000.0
2007-07-11 05:00:00,3.75371,3.76364,3.7457,3.75968,211460000.0
2007-07-11 06:00:00,3.76433,3.76595,3.74801,3.7618,264260000.0
2007-07-11 07:00:00,3.75953,3.77122,3.74883,3.75941,318010000.0
2007-07-11 08:00:00,3.76066,3.77299,3.755,3.77001,360320000.0
2007-07-11 09:00:00,3.76459,3.77722,3.75592,3.77121,387410000.0
2007-07-11 10:00:00,3.76985,3.77709,3.75577,3.76873,448590000.0
2007-07-11 11:00:00,3.76793,3.77376,3.75245,3.77035,397870000.0
2007-07-11 12:00:00,3.77019,3.77465,3.7535,3.77161,378090000.0
2007-07-11 13:00:00,3.76029,3.77907,3.75754,3.77269,388650000.0
2007-07-11 14:00:00,3.7711,3.77523,3.75422,3.7688,373620000.0
2007-07-11 15:00:00,3.76815,3.77137,3.75428,3.7639,349920000.0
2007-07-11 16:00:00,3.76743,3.7712,3.75163,3.76016,363390000.0
2007-07-11 17:00:00,3.7648,3.76612,3.74696,3.76104,385550000.0
2007-07-11 18:00:00,3.76471,3.76902,3.75101,3.7583,355510000.0
2007-07-11 19:00:00,3.75509,3.767,3.74729,3.75137,262830000.0
2007-07-11 20:00:00,3.7528,3.76801,3.74881,3.7597,266540000.0
2007-07-11 21:00:00,3.75924,3.77274,3.75221,3.75349,256150000.0
2007-07-11 22:00:00,3.76624,3.76834,3.75098,3.75523,299180000.0
2007-07-11 23:00:00,3.76381,3.7685,3.75024,3.76316,316200000.0
2007-07-12 00:00:00,3.75652,3.76811,3.74983,3.75766,217670000.0
2007-07-12 01:00:00,3.76174,3.76675,3.74845,3.76399,235930000.0
2007-07-12 02:00:00,3.76357,3.76708,3.75225,3.75555,270870000.0
2007-07-12 03:00:00,3.75732,3.76668,3.7419,3.74575,253860000.0
2007-07-12 04:00:00,3.74637,3.75821,3.74156,3.75493,178900000.0
2007-07-12 05:00:00,3.75571,3.75978,3.74008,3.75148,221120000.0
2007-07-12 06:00:00,3.7454,3.75728,3.7372,3.74936,256750000.0
2007-07-12 07:00:00,3.74569,3.75491,3.73693,3.74691,303170000.0
2007-07-12 08:00:00,3.74652,3.75846,3.73867,3.75314,366230000.0
2007-07-12 09:00:00,3.74694,3.75934,3.73785,3.75752,379640000.0
2007-07-12 10:00:00,3.75673,3.76171,3.74133,3.75196,436750000.0
2007-07-12 11:00:00,3.753,3.75776,3.73867,3.75357,377850000.0
2007-07-12 12:00:00,3.7553,3.76058,3.74061,3.7554,369140000.0
2007-07-12 13:00:00,3.74644,3.76082,3.74019,3.75321,386420000.0
2007-07-12 14:00:00,3.74998,3.75823,3.74028,3.75314,379930000.0
2007-07-12 15:00:00,3.75011,3.75814,3.7376,3.74491,358440000.0
2007-07-12 16:00:00,3.74895,3.75486,3.73609,3.7446,360750000.0
2007-07-12 17:00:00,3.74951,3.75147,3.73149,3.74379,380340000.0
2007-07-12 18:00:00,3.74327,3.74911,3.73166,3.74046,332790000.0
2007-07-12 19:00:00,3.73454,3.74938,3.73068,3.73446,288390000.0
2007-07-12 20:00:00,3.73709,3.74759,3.73087,3.7394,246630000.0
2007-07-12 21:00:00,3.73818,3.74683,3.73022,3.73357,205110000.0
2007-07-12 22:00:00,3.74252,3.74864,3.73023,3.73434,275260000.0
2007-07-12 23:00:00,3.7424,3.74713,3.72951,3.7421,247640000.0
2007-07-13 00:00:00,3.73314,3.74722,3.73062,3.73789,229990000.0
2007-07-13 01:00:00,3.74008,3.74691,3.73092,3.74368,220840000.0
2007-07-13 02:00:00,3.74401,3.74654,3.73162,3.733,251740000.0
2007-07-13 03:00:00,3.74349,3.74819,3.73178,3.73287,216980000.0
2007-07-13 04:00:00,3.73298,3.74641,3.73169,3.73531,142900000.0
2007-07-13 05:00:00,3.74653,3.74815,3.72956,3.73652,166230000.0
2007-07-13 06:00:00,3.7405,3.74851,3.73033,3.7431,172500000.0
2007-07-13 07:00:00,3.7405,3.74746,3.73004,3.73638,246260000.0
2007-07-13 08:00:00,3.73953,3.74508,3.7282,3.74081,346810000.0
2007-07-13 09:00:00,3.7344,3.74481,3.72507,3.73991,379620000.0
2007-07-13 10:00:00,3.73807,3.74568,3.72429,3.74009,439340000.0
2007-07-13 11:00:00,3.74213,3.74526,3.72761,3.73982,392690000.0
2007-07-13 12:00:00,3.74009,3.74427,3.72779,3.7429,369430000.0
2007-07-13 13:00:00,3.73384,3.7471,3.72544,3.74278,394940000.0
2007-07-13 14:00:00,3.74021,3.75263,3.73154,3.74701,381770000.0
2007-07-13 15:00:00,3.74433,3.75217,3.73376,3.74205,355880000.0
2007-07-13 16:00:00,3.7493,3.75484,3.73581,3.74592,362650000.0
2007-07-13 17:00:00,3.7533,3.75668,3.73971,3.75382,380010000.0
2007-07-13 18:00:00,3.75372,3.75736,3.73971,3.74767,355290000.0
2007-07-13 19:00:00,3.74408,3.75828,3.73722,3.74908,258730000.0
2007-07-13 20:00:00,3.74126,3.75663,3.73555,3.73922,182650000.0
2007-07-13 21:00:00,3.74524,3.75404,3.73567,3.73955,191620000.0
2007-07-13 22:00:00,3.74701,3.75208,3.73472,3.73792,212170000.0
2007-07-15 23:00:00,3.74653,3.75307,3.73877,3.74838,187780000.0
2007-07-16 00:00:00,3.73778,3.75302,3.73524,3.74232,168430000.0
2007-07-16 01:00:00,3.74391,3.75262,3.7348,3.74862,170910000.0
2007-07-16 02:00:00,3.75036,3.75583,3.73469,3.74344,173550000.0
2007-07-16 03:00:00,3.74784,3.75316,3.73412,3.74074,162860000.0
2007-07-16 04:00:00,3.74935,3.75351,3.73768,3.74964,198810000.0
2007-07-16 05:00:00,3.74298,3.75251,3.73702,3.74971,215070000.0
2007-07-16 06:00:00,3.74492,3.75617,3.7376,3.74436,174240000.0
2007-07-16 07:00:00,3.74743,3.75673,3.73749,3.74016,171340000.0
2007-07-16 08:00:00,3.74208,3.75397,3.7284,3.74003,298930000.0
2007-07-16 09:00:00,3.74176,3.75526,3.7347,3.75002,374430000.0
2007-07-16 10:00:00,3.74553,3.75741,3.7342,3.74857,379530000.0
2007-07-16 11:00:00,3.74148,3.75134,3.73267,3.74759,363360000.0
2007-07-16 12:00:00,3.74343,3.75075,3.73322,3.74685,346890000.0
2007-07-16 13:00:00,3.74381,3.75174,3.73271,3.74277,380660000.0
2007-07-16 14:00:00,3.7445,3.74936,3.7312,3.73672,385320000.0
2007-07-16 15:00:00,3.74624,3.74816,3.72984,3.74542,370580000.0
2007-07-16 16:00:00,3.74561,3.74855,3.72979,3.74221,390810000.0
2007-07-16 17:00:00,3.74342,3.74792,3.72954,3.74257,430450000.0
2007-07-16 18:00:00,3.74359,3.75008,3.7325,3.74105,355620000.0
2007-07-16 19:00:00,3.74487,3.7469,3.73071,3.73883,295640000.0
2007-07-16 20:00:00,3.74138,3.74745,3.72901,3.73493,231960000.0
2007-07-16 21:00:00,3.74119,3.74343,3.72861,3.73953,195820000.0
2007-07-16 22:00:00,3.73556,3.74377,3.72654,3.74003,177680000.0
2007-07-16 23:00:00,3.73985,3.74459,3.72776,3.732,166490000.0
2007-07-17 00:00:00,3.73233,3.74738,3.72909,3.73584,228310000.0
2007-07-17 01:00:00,3.73533,3.74369,3.7303,3.73363,214530000.0
2007-07-17 02:00:00,3.73707,3.74564,3.72596,3.73609,216000000.0
2007-07-17 03:00:00,3.73719,3.74791,3.72976,3.74061,158700000.0
2007-07-17 04:00:00,3.74243,3.74541,3.73083,3.74288,273580000.0
2007-07-17 05:00:00,3.73598,3.74576,3.72851,3.74068,212430000.0
2007-07-17 06:00:00,3.73111,3.74546,3.72851,3.73696,201700000.0
2007-07-17 07:00:00,3.7369,3.74633,3.73065,3.73548,252680000.0
2007-07-17 08:00:00,3.74313,3.74984,3.73154,3.73852,345780000.0
2007-07-17 09:00:00,3.74682,3.75361,3.73427,3.74976,374260000.0
2007-07-17 10:00:00,3.74926,3.7542,3.73549,3.74813,387090000.0
2007-07-17 11:00:00,3.74375,3.75368,3.73409,3.74481,354740000.0
2007-07-17 12:00:00,3.74027,3.75004,3.72968,3.74277,356940000.0
2007-07-17 13:00:00,3.7448,3.75036,3.73106,3.74494,370170000.0
2007-07-17 14:00:00,3.74788,3.75234,3.73312,3.73608,389420000.0
2007-07-17 15:00:00,3.74624,3.75147,3.73233,3.74733,379160000.0
2007-07-17 16:00:00,3.74618,3.74937,3.73137,3.74463,381860000.0
2007-07-17 17:00:00,3.74543,3.74901,3.73048,3.74169,433420000.0
2007-07-17 18:00:00,3.74593,3.75085,3.73466,3.74063,296550000.0
2007-07-17 19:00:00,3.74685,3.74986,3.728,3.74013,293010000.0
2007-07-17 20:00:00,3.73566,3.74378,3.72491,3.73153,241790000.0
2007-07-17 21:00:00,3.73375,3.74237,3.72368,3.73873,184460000.0
2007-07-17 22:00:00,3.73252,3.74382,3.7257,3.73344,190950000.0
2007-07-17 23:00:00,3.73691,3.74142,3.72567,3.73252,265910000.0
2007-07-18 00:00:00,3.72779,3.74297,3.72373,3.73334,274760000.0
2007-07-18 01:00:00,3.72636,3.74088,3.72533,3.73179,246490000.0
2007-07-18 02:00:00,3.73788,3.74185,3.72271,3.73137,259420000.0
2007-07-18 03:00:00,3.73232,3.74177,3.72402,3.72831,204250000.0
2007-07-18 04:00:00,3.73859,3.74198,3.72621,3.73857,229690000.0
2007-07-18 05:00:00,3.73272,3.74258,3.72387,3.73571,211750000.0
2007-07-18 06:00:00,3.72641,3.74298,3.7254,3.73391,282170000.0
2007-07-18 07:00:00,3.73876,3.74827,3.72858,3.73702,255280000.0
2007-07-18 08:00:00,3.74136,3.75246,3.72955,3.73686,331890000.0
2007-07-18 09:00:00,3.7409,3.75638,3.73398,3.74979,366950000.0
2007-07-18 10:00:00,3.75212,3.76116,3.73715,3.75957,398230000.0
2007-07-18 11:00:00,3.75388,3.7622,3.74429,3.75815,360750000.0
2007-07-18 12:00:00,3.75373,3.7609,3.74048,3.75463,352610000.0
2007-07-18 13:00:00,3.75334,3.75919,3.74005,3.75057,375100000.0
2007-07-18 14:00:00,3.75293,3.75856,3.73971,3.74554,391610000.0
2007-07-18 15:00:00,3.75517,3.75715,3.73626,3.74719,379250000.0
2007-07-18 16:00:00,3.75078,3.75733,3.73664,3.74991,390110000.0
2007-07-18 17:00:00,3.75275,3.75916,3.73689,3.75358,437130000.0
2007-07-18 18:00:00,3.75537,3.76271,3.74464,3.75355,362720000.0
2007-07-18 19:00:00,3.75774,3.76002,3.74248,3.74999,288500000.0
2007-07-18 20:00:00,3.74969,3.75897,3.73987,3.7577,264420000.0
2007-07-18 21:00:00,3.75131,3.76255,3.7435,3.75488,198930000.0
2007-07-18 22:00:00,3.75024,3.75829,3.73621,3.74693,225930000.0
2007-07-18 23:00:00,3.75037,3.75662,3.73772,3.75296,219180000.0
2007-07-19 00:00:00,3.75302,3.75652,3.73916,3.75088,288490000.0
2007-07-19 01:00:00,3.74267,3.75587,3.74074,3.7457,235690000.0
2007-07-19 02:00:00,3.75282,3.75624,3.73984,3.74809,173530000.0
2007-07-19 03:00:00,3.74793,3.75523,3.73426,3.74072,262940000.0
2007-07-19 04:00:00,3.74808,3.75228,3.7363,3.74685,240300000.0
2007-07-19 05:00:00,3.74535,3.75493,3.73595,3.74331,178930000.0
2007-07-19 06:00:00,3.75525,3.75638,3.738,3.74587,170470000.0
2007-07-19 07:00:00,3.75012,3.75542,3.7308,3.7397,245820000.0
2007-07-19 08:00:00,3.75206,3.75318,3.73102,3.74098,329600000.0
2007-07-19 09:00:00,3.74685,3.75403,3.73329,3.74769,379190000.0
2007-07-19 10:00:00,3.74448,3.75143,3.73348,3.74863,384870000.0
2007-07-19 11:00:00,3.74345,3.75162,3.73442,3.74914,358540000.0
2007-07-19 12:00:00,3.74518,3.75275,3.73505,3.74695,353980000.0
2007-07-19 13:00:00,3.74753,3.75619,3.73512,3.74901,365390000.0
2007-07-19 14:00:00,3.75105,3.75768,3.73941,3.74469,394560000.0
2007-07-19 15:00:00,3.75321,3.75616,3.73682,3.7532,367990000.0
2007-07-19 16:00:00,3.75206,3.75624,3.73442,3.74738,381050000.0
2007-07-19 17:00:00,3.7487,3.75525,3.73486,3.75136,434550000.0
2007-07-19 18:00:00,3.75111,3.7561,3.73667,3.74181,372450000.0
2007-07-19 19:00:00,3.74904,3.75174,3.73442,3.7477,219780000.0
2007-07-19 20:00:00,3.74138,3.75558,3.73205,3.74399,295240000.0
2007-07-19 21:00:00,3.74354,3.74966,3.73093,3.74677,239110000.0
2007-07-19 22:00:00,3.74176,3.75245,3.73103,3.74398,245440000.0
2007-07-19 23:00:00,3.74517,3.75016,3.73388,3.74088,240180000.0
2007-07-20 00:00:00,3.75148,3.75148,3.73188,3.73427,197740000.0
2007-07-20 01:00:00,3.73172,3.75108,3.73046,3.73634,247310000.0
2007-07-20 02:00:00,3.74807,3.75097,3.73527,3.7421,149100000.0
2007-07-20 03:00:00,3.74325,3.75443,3.73456,3.7382,196890000.0
2007-07-20 04:00:00,3.74703,3.75184,3.73389,3.7462,266300000.0
2007-07-20 05:00:00,3.74445,3.75138,3.73094,3.74558,201540000.0
2007-07-20 06:00:00,3.73653,3.75039,3.73234,3.74066,179800000.0
2007-07-20 07:00:00,3.74456,3.74992,3.73388,3.73756,265310000.0
2007-07-20 08:00:00,3.73264,3.75401,3.73264,3.73857,350680000.0
2007-07-20 09:00:00,3.7441,3.75204,3.73082,3.75134,373550000.0
2007-07-20 10:00:00,3.75116,3.7572,3.73571,3.75034,382650000.0
2007-07-20 11:00:00,3.74692,3.75875,3.73847,3.75274,353730000.0
2007-07-20 12:00:00,3.74426,3.75762,3.73884,3.75025,328230000.0
2007-07-20 13:00:00,3.75289,3.75787,3.73972,3.75129,372130000.0
2007-07-20 14:00:00,3.75362,3.75917,3.73881,3.73952,388290000.0
2007-07-20 15:00:00,3.75507,3.75846,3.73971,3.75455,378440000.0
2007-07-20 16:00:00,3.75367,3.76739,3.74037,3.7618,386440000.0
2007-07-20 17:00:00,3.76412,3.76818,3.74911,3.76228,438270000.0
2007-07-20 18:00:00,3.76512,3.76992,3.75264,3.75974,381880000.0
2007-07-20 19:00:00,3.76643,3.76899,3.74627,3.75647,312990000.0
2007-07-20 20:00:00,3.75175,3.76541,3.74615,3.75528,302280000.0
2007-07-20 21:00:00,3.75474,3.76477,3.74542,3.76203,219170000.0
2007-07-20 22:00:00,3.75649,3.7658,3.74899,3.75212,233320000.0
2007-07-22 23:00:00,3.76099,3.76585,3.74805,3.75521,256340000.0
2007-07-23 00:00:00,3.75904,3.76514,3.74764,3.7569,212140000.0
2007-07-23 01:00:00,3.75012,3.76457,3.74954,3.75547,280320000.0
2007-07-23 02:00:00,3.75685,3.76485,3.74909,3.75211,252520000.0
2007-07-23 03:00:00,3.75737,3.76684,3.74514,3.75561,244780000.0
2007-07-23 04:00:00,3.75246,3.76598,3.74715,3.76,202690000.0
2007-07-23 05:00:00,3.7627,3.76574,3.74724,3.75559,174670000.0
2007-07-23 06:00:00,3.76473,3.76528,3.74955,3.7609,143140000.0
2007-07-23 07:00:00,3.76068,3.76626,3.74507,3.75176,289540000.0
2007-07-23 08:00:00,3.75806,3.7635,3.74406,3.75646,343380000.0
2007-07-23 09:00:00,3.75272,3.76089,3.74077,3.75643,380780000.0
2007-07-23 10:00:00,3.75688,3.76745,3.74527,3.76126,431570000.0
2007-07-23 11:00:00,3.75963,3.76887,3.75014,3.76174,378840000.0
2007-07-23 12:00:00,3.76333,3.76663,3.74432,3.76367,382490000.0
2007-07-23 13:00:00,3.75515,3.76957,3.74717,3.76082,386070000.0
2007-07-23 14:00:00,3.76018,3.76768,3.74736,3.76052,365360000.0
2007-07-23 15:00:00,3.76056,3.76266,3.74266,3.75154,357320000.0
2007-07-23 16:00:00,3.75661,3.76151,3.7418,3.75203,355950000.0
2007-07-23 17:00:00,3.75702,3.75951,3.74293,3.7522,381930000.0
2007-07-23 18:00:00,3.75718,3.76257,3.74442,3.75089,324700000.0
2007-07-23 19:00:00,3.74677,3.7587,3.73948,3.7536,269470000.0
2007-07-23 20:00:00,3.74409,3.75772,3.73906,3.74838,254790000.0
2007-07-23 21:00:00,3.74974,3.7617,3.74217,3.74547,188070000.0
2007-07-23 22:00:00,3.75589,3.75987,3.74159,3.75157,276300000.0
2007-07-23 23:00:00,3.75864,3.76177,3.74357,3.75653,296820000.0
2007-07-24 00:00:00,3.74863,3.76208,3.74315,3.75192,191530000.0
2007-07-24 01:00:00,3.7533,3.76185,3.74443,3.75759,261270000.0
2007-07-24 02:00:00,3.75112,3.76041,3.74493,3.74736,316020000.0
2007-07-24 03:00:00,3.75022,3.75986,3.74214,3.75125,265740000.0
2007-07-24 04:00:00,3.75981,3.76212,3.74354,3.75425,255960000.0
2007-07-24 05:00:00,3.7599,3.76421,3.7444,3.75368,246930000.0
2007-07-24 06:00:00,3.76263,3.76263,3.74388,3.75371,202170000.0
2007-07-24 07:00:00,3.75367,3.76244,3.74297,3.74964,329360000.0
2007-07-24 08:00:00,3.7521,3.75938,3.74162,3.75883,329750000.0
2007-07-24 09:00:00,3.75478,3.7609,3.74092,3.75847,378160000.0
2007-07-24 10:00:00,3.75801,3.76058,3.73742,3.75308,431210000.0
2007-07-24 11:00:00,3.75187,3.75931,3.74055,3.7564,389010000.0
2007-07-24 12:00:00,3.75716,3.76038,3.74178,3.75888,377000000.0
2007-07-24 13:00:00,3.74942,3.76127,3.73835,3.75632,397530000.0
2007-07-24 14:00:00,3.7546,3.76175,3.74435,3.75911,383080000.0
2007-07-24 15:00:00,3.75814,3.77164,3.74743,3.76485,349980000.0
2007-07-24 16:00:00,3.77,3.77811,3.75665,3.76663,364470000.0
2007-07-24 17:00:00,3.77165,3.77659,3.75972,3.77544,383390000.0
2007-07-24 18:00:00,3.77587,3.78055,3.76233,3.77302,384480000.0
2007-07-24 19:00:00,3.77075,3.78391,3.7664,3.77003,313750000.0
2007-07-24 20:00:00,3.7695,3.78348,3.76651,3.77472,299170000.0
2007-07-24 21:00:00,3.77671,3.79388,3.77258,3.78356,325940000.0
2007-07-24 22:00:00,3.78457,3.79077,3.7707,3.77918,310360000.0
2007-07-24 23:00:00,3.78755,3.79091,3.77148,3.7877,326580000.0
2007-07-25 00:00:00,3.78,3.79153,3.76808,3.77994,243130000.0
2007-07-25 01:00:00,3.78206,3.79041,3.77113,3.78617,223320000.0
2007-07-25 02:00:00,3.78549,3.79151,3.76957,3.77478,298380000.0
2007-07-25 03:00:00,3.78413,3.78857,3.76764,3.78341,283890000.0
2007-07-25 04:00:00,3.78773,3.78773,3.77078,3.78152,246920000.0
2007-07-25 05:00:00,3.78585,3.79124,3.76946,3.78036,264950000.0
2007-07-25 06:00:00,3.78454,3.7886,3.77091,3.78192,229780000.0
2007-07-25 07:00:00,3.78079,3.79004,3.7703,3.77228,365700000.0
2007-07-25 08:00:00,3.78234,3.78831,3.76655,3.784,338330000.0
2007-07-25 09:00:00,3.7743,3.7878,3.76835,3.78169,375180000.0
2007-07-25 10:00:00,3.78086,3.78534,3.76783,3.78218,446020000.0
2007-07-25 11:00:00,3.78029,3.79064,3.77049,3.78859,389750000.0
2007-07-25 12:00:00,3.78804,3.79236,3.77279,3.78549,376670000.0
2007-07-25 13:00:00,3.7755,3.78781,3.76864,3.7794,390890000.0
2007-07-25 14:00:00,3.77785,3.78711,3.76922,3.78393,384150000.0
2007-07-25 15:00:00,3.78316,3.78928,3.77115,3.78293,352070000.0
2007-07-25 16:00:00,3.78699,3.7955,3.774,3.78757,356310000.0
2007-07-25 17:00:00,3.79094,3.79717,3.77788,3.78898,385230000.0
2007-07-25 18:00:00,3.79223,3.79631,3.77791,3.78781,362730000.0
2007-07-25 19:00:00,3.78292,3.7976,3.77755,3.77926,307780000.0
2007-07-25 20:00:00,3.78026,3.79745,3.77725,3.78482,270920000.0
2007-07-25 21:00:00,3.78558,3.79389,3.77592,3.78551,242390000.0
2007-07-25 22:00:00,3.7856,3.7919,3.77507,3.7807,304310000.0
2007-07-25 23:00:00,3.78719,3.79707,3.7749,3.78792,324000000.0
2007-07-26 00:00:00,3.77946,3.79214,3.77462,3.78195,234390000.0
2007-07-26 01:00:00,3.7834,3.79322,3.77425,3.78298,236910000.0
2007-07-26 02:00:00,3.78887,3.79183,3.77532,3.77679,296420000.0
2007-07-26 03:00:00,3.78643,3.79468,3.7736,3.77803,304610000.0
2007-07-26 04:00:00,3.78682,3.79199,3.77443,3.78485,229590000.0
2007-07-26 05:00:00,3.78655,3.79228,3.77374,3.7872,190720000.0
2007-07-26 06:00:00,3.78825,3.79124,3.77406,3.78387,233610000.0
2007-07-26 07:00:00,3.78275,3.79397,3.77272,3.78786,322430000.0
2007-07-26 08:00:00,3.78447,3.79251,3.77313,3.78952,337430000.0
2007-07-26 09:00:00,3.78499,3.79598,3.77861,3.79304,375570000.0
2007-07-26 10:00:00,3.79172,3.80594,3.78138,3.80218,431920000.0
2007-07-26 11:00:00,3.80213,3.80685,3.78215,3.79587,383060000.0
2007-07-26 12:00:00,3.79571,3.80431,3.78428,3.79952,382940000.0
2007-07-26 13:00:00,3.7901,3.8099,3.78884,3.80195,384160000.0
2007-07-26 14:00:00,3.80094,3.81609,3.7895,3.81386,386720000.0
2007-07-26 15:00:00,3.81164,3.82023,3.79898,3.80834,349200000.0
2007-07-26 16:00:00,3.81295,3.81589,3.78926,3.79425,359640000.0
2007-07-26 17:00:00,3.8027,3.81396,3.78753,3.80995,386770000.0
2007-07-26 18:00:00,3.81102,3.81623,3.79497,3.80336,381830000.0
2007-07-26 19:00:00,3.79925,3.81609,3.79368,3.79853,338630000.0
2007-07-26 20:00:00,3.79874,3.82001,3.79537,3.81249,326860000.0
2007-07-26 21:00:00,3.81143,3.81982,3.80068,3.80599,314270000.0
2007-07-26 22:00:00,3.8082,3.81891,3.80025,3.81088,296150000.0
2007-07-26 23:00:00,3.81651,3.82444,3.79771,3.81286,367950000.0
2007-07-27 00:00:00,3.80472,3.81614,3.79498,3.80533,265980000.0
2007-07-27 01:00:00,3.8064,3.81343,3.7959,3.81049,257210000.0
2007-07-27 02:00:00,3.80972,3.81378,3.79767,3.80089,314130000.0
2007-07-27 03:00:00,3.80385,3.81312,3.79549,3.80497,291710000.0
2007-07-27 04:00:00,3.80804,3.81662,3.79771,3.80672,227890000.0
2007-07-27 05:00:00,3.81083,3.81364,3.79392,3.80426,236000000.0
2007-07-27 06:00:00,3.79909,3.8132,3.79699,3.80583,245200000.0
2007-07-27 07:00:00,3.80455,3.81514,3.79851,3.81133,323270000.0
2007-07-27 08:00:00,3.80727,3.82676,3.80356,3.82472,342430000.0
2007-07-27 09:00:00,3.81612,3.82252,3.79643,3.80569,394470000.0
2007-07-27 10:00:00,3.80581,3.81541,3.78907,3.80141,438250000.0
2007-07-27 11:00:00,3.80015,3.80685,3.78823,3.80233,394550000.0
2007-07-27 12:00:00,3.80265,3.81093,3.79158,3.80135,379230000.0
2007-07-27 13:00:00,3.7915,3.81363,3.78744,3.8072,385290000.0
2007-07-27 14:00:00,3.80366,3.80894,3.78445,3.796,384150000.0
2007-07-27 15:00:00,3.79445,3.80399,3.78394,3.7933,356960000.0
2007-07-27 16:00:00,3.79911,3.80184,3.78242,3.79113,354850000.0
2007-07-27 17:00:00,3.79557,3.80677,3.78226,3.804,386360000.0
2007-07-27 18:00:00,3.80488,3.81043,3.7919,3.79541,384180000.0
2007-07-27 19:00:00,3.79032,3.80383,3.78474,3.78888,326870000.0
2007-07-27 20:00:00,3.78575,3.80175,3.78379,3.79133,299500000.0
2007-07-27 21:00:00,3.79169,3.80081,3.78499,3.79342,262790000.0
2007-07-27 22:00:00,3.79532,3.80294,3.78373,3.78975,313720000.0
2007-07-29 23:00:00,3.79612,3.80338,3.78464,3.79888,275150000.0
2007-07-30 00:00:00,3.78596,3.80658,3.77298,3.78788,268310000.0
2007-07-30 01:00:00,3.79326,3.8036,3.78692,3.79899,273760000.0
2007-07-30 02:00:00,3.79829,3.80203,3.78559,3.78717,329910000.0
2007-07-30 03:00:00,3.79223,3.80372,3.78391,3.79364,296590000.0
2007-07-30 04:00:00,3.78858,3.80237,3.78571,3.79562,248360000.0
2007-07-30 05:00:00,3.79835,3.80179,3.78526,3.79725,206600000.0
2007-07-30 06:00:00,3.79798,3.80323,3.78373,3.79265,226140000.0
2007-07-30 07:00:00,3.79285,3.80191,3.7826,3.7964,305240000.0
2007-07-30 08:00:00,3.78952,3.80112,3.77792,3.79115,336070000.0
2007-07-30 09:00:00,3.78875,3.80049,3.78155,3.79325,378490000.0
2007-07-30 10:00:00,3.79314,3.80042,3.77966,3.79885,435280000.0
2007-07-30 11:00:00,3.79507,3.80431,3.78406,3.80244,385310000.0
2007-07-30 12:00:00,3.80399,3.81467,3.79025,3.81048,377440000.0
2007-07-30 13:00:00,3.80104,3.81068,3.79208,3.80478,384180000.0
2007-07-30 14:00:00,3.80195,3.80938,3.78986,3.80235,387440000.0
2007-07-30 15:00:00,3.80149,3.80259,3.78227,3.78966,357370000.0
2007-07-30 16:00:00,3.79425,3.79587,3.7718,3.78202,355940000.0
2007-07-30 17:00:00,3.78803,3.79237,3.77329,3.78721,384920000.0
2007-07-30 18:00:00,3.7876,3.79153,3.77247,3.7754,352460000.0
2007-07-30 19:00:00,3.77357,3.78534,3.76622,3.7689,344120000.0
2007-07-30 20:00:00,3.76941,3.78758,3.76749,3.77394,262640000.0
2007-07-30 21:00:00,3.77434,3.78372,3.76547,3.77858,307200000.0
2007-07-30 22:00:00,3.7794,3.78308,3.76893,3.77366,271410000.0
2007-07-30 23:00:00,3.77542,3.78945,3.76789,3.78034,332990000.0
2007-07-31 00:00:00,3.77082,3.78646,3.76839,3.77659,268360000.0
2007-07-31 01:00:00,3.77625,3.78567,3.76719,3.78255,285730000.0
2007-07-31 02:00:00,3.77647,3.7854,3.76797,3.77103,310390000.0
2007-07-31 03:00:00,3.77517,3.78412,3.76477,3.77571,243360000.0
2007-07-31 04:00:00,3.77629,3.78513,3.76729,3.77694,238040000.0
2007-07-31 05:00:00,3.77229,3.7846,3.76536,3.77449,237510000.0
2007-07-31 06:00:00,3.78443,3.78443,3.76574,3.775,224230000.0
2007-07-31 07:00:00,3.77638,3.78807,3.76659,3.77785,308360000.0
2007-07-31 08:00:00,3.78123,3.78704,3.76375,3.78174,339110000.0
2007-07-31 09:00:00,3.77534,3.78865,3.76722,3.78771,380360000.0
2007-07-31 10:00:00,3.78649,3.79277,3.76839,3.78567,436010000.0
2007-07-31 11:00:00,3.7846,3.79153,3.77237,3.78699,393080000.0
2007-07-31 12:00:00,3.78423,3.79075,3.77238,3.78696,387340000.0
2007-07-31 13:00:00,3.77977,3.79133,3.76885,3.78592,391220000.0
2007-07-31 14:00:00,3.78298,3.78907,3.76989,3.78716,389340000.0
2007-07-31 15:00:00,3.78483,3.79114,3.77411,3.78229,350680000.0
2007-07-31 16:00:00,3.7852,3.78826,3.76886,3.78184,350790000.0
2007-07-31 17:00:00,3.78522,3.78953,3.76972,3.7802,385910000.0
2007-07-31 18:00:00,3.78095,3.78414,3.76816,3.77543,377350000.0
2007-07-31 19:00:00,3.77138,3.78425,3.76333,3.77465,286750000.0
2007-07-31 20:00:00,3.775,3.78961,3.76636,3.7805,310800000.0
2007-07-31 21:00:00,3.77975,3.79087,3.77249,3.78127,275950000.0
2007-07-31 22:00:00,3.78916,3.79122,3.77499,3.77971,328360000.0
2007-07-31 23:00:00,3.78625,3.79211,3.77214,3.79097,356290000.0
2007-08-01 00:00:00,3.78245,3.79406,3.77574,3.78435,273170000.0
2007-08-01 01:00:00,3.7836,3.79363,3.77018,3.78926,274810000.0
2007-08-01 02:00:00,3.78439,3.79273,3.76728,3.78102,308500000.0
2007-08-01 03:00:00,3.7833,3.79222,3.7701,3.78148,301840000.0
2007-08-01 04:00:00,3.78327,3.79115,3.7735,3.78435,241050000.0
2007-08-01 05:00:00,3.78479,3.79664,3.77491,3.78356,277530000.0
2007-08-01 06:00:00,3.7793,3.79577,3.77564,3.78602,291520000.0
2007-08-01 07:00:00,3.78515,3.807,3.77773,3.80466,353660000.0
2007-08-01 08:00:00,3.79656,3.81123,3.78579,3.80713,340150000.0
2007-08-01 09:00:00,3.80384,3.81088,3.79039,3.80777,389310000.0
2007-08-01 10:00:00,3.80641,3.81315,3.79451,3.80914,430810000.0
2007-08-01 11:00:00,3.80899,3.81077,3.79128,3.80298,380870000.0
2007-08-01 12:00:00,3.80456,3.80852,3.79126,3.80454,378860000.0
2007-08-01 13:00:00,3.79558,3.80679,3.78377,3.79844,385690000.0
2007-08-01 14:00:00,3.79633,3.80309,3.78163,3.79515,387860000.0
2007-08-01 15:00:00,3.79236,3.80002,3.778,3.79123,355950000.0
2007-08-01 16:00:00,3.79442,3.79739,3.77793,3.78931,357830000.0
2007-08-01 17:00:00,3.79488,3.80062,3.77994,3.79422,386390000.0
2007-08-01 18:00:00,3.79517,3.80133,3.78303,3.78938,369180000.0
2007-08-01 19:00:00,3.78563,3.79863,3.77835,3.78074,340850000.0
2007-08-01 20:00:00,3.7814,3.79453,3.77832,3.78405,267890000.0
2007-08-01 21:00:00,3.7841,3.79302,3.77604,3.78826,286020000.0
2007-08-01 22:00:00,3.78544,3.79214,3.77129,3.77871,308230000.0
2007-08-01 23:00:00,3.78482,3.79427,3.77377,3.78928,333660000.0
2007-08-02 00:00:00,3.7902,3.79449,3.77727,3.78984,249580000.0
2007-08-02 01:00:00,3.78824,3.79385,3.77718,3.78929,267370000.0
2007-08-02 02:00:00,3.78887,3.79455,3.77817,3.77983,322680000.0
2007-08-02 03:00:00,3.78947,3.79411,3.77611,3.78043,207130000.0
2007-08-02 04:00:00,3.77946,3.79356,3.77776,3.79017,258230000.0
2007-08-02 05:00:00,3.78584,3.79384,3.77705,3.78627,291950000.0
2007-08-02 06:00:00,3.78957,3.79477,3.7784,3.78583,281300000.0
2007-08-02 07:00:00,3.78527,3.79356,3.76973,3.78886,330900000.0
2007-08-02 08:00:00,3.78326,3.79522,3.77169,3.78822,328910000.0
2007-08-02 09:00:00,3.78527,3.79649,3.77676,3.79034,378890000.0
2007-08-02 10:00:00,3.79144,3.79501,3.77846,3.79298,444200000.0
2007-08-02 11:00:00,3.79126,3.79587,3.77586,3.79014,384550000.0
2007-08-02 12:00:00,3.79081,3.79559,3.77478,3.79177,372140000.0
2007-08-02 13:00:00,3.77988,3.79362,3.77392,3.78678,375570000.0
2007-08-02 14:00:00,3.78521,3.79062,3.76911,3.77975,379700000.0
2007-08-02 15:00:00,3.77933,3.7865,3.76863,3.7797,348420000.0
2007-08-02 16:00:00,3.78468,3.78877,3.76961,3.77685,356690000.0
2007-08-02 17:00:00,3.78496,3.79029,3.77342,3.78387,387450000.0
2007-08-02 18:00:00,3.78527,3.78961,3.76943,3.78131,347760000.0
2007-08-02 19:00:00,3.77497,3.79033,3.77089,3.77474,334370000.0
2007-08-02 20:00:00,3.77792,3.78929,3.76991,3.77552,300380000.0
2007-08-02 21:00:00,3.77589,3.78697,3.76588,3.77539,272100000.0
2007-08-02 22:00:00,3.77782,3.78698,3.76835,3.7733,274680000.0
2007-08-02 23:00:00,3.78122,3.78711,3.77011,3.7835,271630000.0
2007-08-03 00:00:00,3.77412,3.78614,3.76919,3.77575,235750000.0
2007-08-03 01:00:00,3.77693,3.78626,3.77051,3.78022,235400000.0
2007-08-03 02:00:00,3.78176,3.78774,3.76934,3.77465,273160000.0
2007-08-03 03:00:00,3.78259,3.78579,3.77028,3.77887,232760000.0
2007-08-03 04:00:00,3.78092,3.78657,3.77049,3.78141,227730000.0
2007-08-03 05:00:00,3.7812,3.78748,3.77009,3.77718,241260000.0
2007-08-03 06:00:00,3.78178,3.78698,3.76966,3.77849,223680000.0
2007-08-03 07:00:00,3.77695,3.78588,3.76543,3.78083,349230000.0
2007-08-03 08:00:00,3.78092,3.78713,3.76377,3.77388,337920000.0
2007-08-03 09:00:00,3.77052,3.78219,3.76197,3.77657,374380000.0
2007-08-03 10:00:00,3.77816,3.78336,3.76415,3.78168,430800000.0
2007-08-03 11:00:00,3.77732,3.78469,3.76667,3.78191,386420000.0
2007-08-03 12:00:00,3.78299,3.78613,3.76678,3.78363,375190000.0
2007-08-03 13:00:00,3.77286,3.78533,3.76747,3.77959,395670000.0
2007-08-03 14:00:00,3.77878,3.78747,3.7705,3.78208,380400000.0
2007-08-03 15:00:00,3.77938,3.78269,3.76296,3.77281,352930000.0
2007-08-03 16:00:00,3.78028,3.79098,3.76805,3.78573,357810000.0
2007-08-03 17:00:00,3.78608,3.79391,3.77454,3.78918,378950000.0
2007-08-03 18:00:00,3.79088,3.79684,3.77171,3.78741,387060000.0
2007-08-03 19:00:00,3.78505,3.79741,3.77295,3.77295,258950000.0
2007-08-03 20:00:00,3.76958,3.78701,3.7691,3.78032,322870000.0
2007-08-03 21:00:00,3.78018,3.79015,3.77362,3.7863,323290000.0
2007-08-03 22:00:00,3.78679,3.79111,3.77389,3.78032,293500000.0
2007-08-05 23:00:00,3.78701,3.79319,3.77635,3.78774,323420000.0
2007-08-06 00:00:00,3.77937,3.79181,3.77254,3.78123,301760000.0
2007-08-06 01:00:00,3.78326,3.79368,3.77435,3.79051,280340000.0
2007-08-06 02:00:00,3.78323,3.79376,3.77566,3.78092,278620000.0
2007-08-06 03:00:00,3.78132,3.78948,3.76974,3.77606,271640000.0
2007-08-06 04:00:00,3.78294,3.78791,3.77064,3.78295,295420000.0
2007-08-06 05:00:00,3.77598,3.78879,3.77091,3.77968,252870000.0
2007-08-06 06:00:00,3.7896,3.7896,3.77239,3.77955,249990000.0
2007-08-06 07:00:00,3.7793,3.79048,3.77056,3.7731,296920000.0
2007-08-06 08:00:00,3.77355,3.79221,3.77082,3.77933,347580000.0
2007-08-06 09:00:00,3.78506,3.79269,3.77388,3.78928,388600000.0
2007-08-06 10:00:00,3.78794,3.79306,3.77335,3.7883,388580000.0
2007-08-06 11:00:00,3.78424,3.79197,3.77063,3.78487,360740000.0
2007-08-06 12:00:00,3.77904,3.78664,3.76843,3.78138,342830000.0
2007-08-06 13:00:00,3.78386,3.78902,3.76944,3.77964,384130000.0
2007-08-06 14:00:00,3.7841,3.78932,3.77062,3.77726,371900000.0
2007-08-06 15:00:00,3.78513,3.79135,3.77393,3.79018,373220000.0
2007-08-06 16:00:00,3.78959,3.79229,3.77279,3.78833,395310000.0
2007-08-06 17:00:00,3.79119,3.79468,3.7715,3.78207,438240000.0
2007-08-06 18:00:00,3.78313,3.78846,3.77051,3.78069,372850000.0
2007-08-06 19:00:00,3.78483,3.78938,3.76909,3.77568,305190000.0
2007-08-06 20:00:00,3.77738,3.78567,3.7675,3.77437,324370000.0
2007-08-06 21:00:00,3.77501,3.78499,3.76665,3.78033,269760000.0
2007-08-06 22:00:00,3.77499,3.78325,3.76767,3.77959,254830000.0
2007-08-06 23:00:00,3.77716,3.78459,3.76615,3.77392,218430000.0
2007-08-07 00:00:00,3.77784,3.78404,3.7691,3.77492,227420000.0
2007-08-07 01:00:00,3.76861,3.78372,3.76731,3.77439,291200000.0
2007-08-07 02:00:00,3.77775,3.78417,3.76747,3.77609,251050000.0
2007-08-07 03:00:00,3.78422,3.7851,3.76812,3.77142,282200000.0
2007-08-07 04:00:00,3.78108,3.78609,3.76949,3.78172,299800000.0
2007-08-07 05:00:00,3.77674,3.7858,3.76942,3.77723,232930000.0
2007-08-07 06:00:00,3.77632,3.78668,3.76715,3.77615,246240000.0
2007-08-07 07:00:00,3.78488,3.78582,3.76805,3.784,271560000.0
2007-08-07 08:00:00,3.77281,3.78565,3.75733,3.76625,342710000.0
2007-08-07 09:00:00,3.77324,3.78611,3.76445,3.78129,390060000.0
2007-08-07 10:00:00,3.77981,3.78525,3.76264,3.78191,388570000.0
2007-08-07 11:00:00,3.7773,3.78618,3.76542,3.77994,348460000.0
2007-08-07 12:00:00,3.77752,3.7866,3.76558,3.77912,327470000.0
2007-08-07 13:00:00,3.78171,3.78596,3.76675,3.7789,384110000.0
2007-08-07 14:00:00,3.78083,3.78534,3.767,3.77278,370310000.0
2007-08-07 15:00:00,3.78174,3.78818,3.76927,3.78224,375180000.0
2007-08-07 16:00:00,3.78237,3.78626,3.76903,3.77865,382350000.0
2007-08-07 17:00:00,3.78431,3.78771,3.76761,3.78353,435180000.0
2007-08-07 18:00:00,3.7824,3.78693,3.76735,3.77992,365740000.0
2007-08-07 19:00:00,3.7838,3.7838,3.76611,3.77527,322810000.0
2007-08-07 20:00:00,3.77554,3.78466,3.76618,3.77331,360320000.0
2007-08-07 21:00:00,3.77632,3.78248,3.76366,3.77271,148410000.0
2007-08-07 22:00:00,3.7716,3.77882,3.76018,3.77063,296570000.0
2007-08-07 23:00:00,3.76292,3.77989,3.75952,3.76931,278490000.0
2007-08-08 00:00:00,3.77192,3.77869,3.76122,3.77204,241750000.0
2007-08-08 01:00:00,3.76357,3.77819,3.7617,3.76788,322350000.0
2007-08-08 02:00:00,3.76359,3.78065,3.75936,3.76968,239510000.0
2007-08-08 03:00:00,3.76977,3.77911,3.76002,3.77505,244540000.0
2007-08-08 04:00:00,3.77489,3.77938,3.76168,3.77505,261570000.0
2007-08-08 05:00:00,3.76933,3.78129,3.76043,3.7699,228790000.0
2007-08-08 06:00:00,3.76747,3.7795,3.76018,3.77387,259020000.0
2007-08-08 07:00:00,3.76788,3.77698,3.75676,3.76595,276220000.0
2007-08-08 08:00:00,3.76477,3.78013,3.75935,3.76239,342450000.0
2007-08-08 09:00:00,3.767,3.77651,3.75852,3.77302,371470000.0
2007-08-08 10:00:00,3.77202,3.77798,3.7575,3.77,385260000.0
2007-08-08 11:00:00,3.76409,3.77499,3.75483,3.77227,354850000.0
2007-08-08 12:00:00,3.76706,3.77705,3.75841,3.76991,356300000.0
2007-08-08 13:00:00,3.77251,3.77541,3.7559,3.76719,381540000.0
2007-08-08 14:00:00,3.76862,3.77295,3.75497,3.76038,387180000.0
2007-08-08 15:00:00,3.76841,3.77335,3.75574,3.76883,377760000.0
2007-08-08 16:00:00,3.76882,3.76892,3.7487,3.76256,390830000.0
2007-08-08 17:00:00,3.76582,3.77036,3.74577,3.75337,441190000.0
2007-08-08 18:00:00,3.75851,3.76576,3.74816,3.75244,370970000.0
2007-08-08 19:00:00,3.75873,3.76088,3.74378,3.7536,365840000.0
2007-08-08 20:00:00,3.75415,3.76426,3.74509,3.75336,310470000.0
2007-08-08 21:00:00,3.75261,3.76165,3.74527,3.75469,290220000.0
2007-08-08 22:00:00,3.75391,3.76063,3.74432,3.75534,222610000.0
2007-08-08 23:00:00,3.74905,3.76387,3.74537,3.75702,206120000.0
2007-08-09 00:00:00,3.75868,3.76238,3.74469,3.75712,208790000.0
2007-08-09 01:00:00,3.7478,3.76301,3.74696,3.75548,218170000.0
2007-08-09 02:00:00,3.75699,3.76543,3.7436,3.75409,269640000.0
2007-08-09 03:00:00,3.75307,3.76214,3.74463,3.74789,198670000.0
2007-08-09 04:00:00,3.76176,3.76298,3.74557,3.7576,187530000.0
2007-08-09 05:00:00,3.76159,3.76348,3.7437,3.75285,206900000.0
2007-08-09 06:00:00,3.76202,3.76431,3.74405,3.75796,168810000.0
2007-08-09 07:00:00,3.75243,3.76433,3.74523,3.7518,288550000.0
2007-08-09 08:00:00,3.74902,3.76783,3.74347,3.75863,337940000.0
2007-08-09 09:00:00,3.76267,3.77554,3.75181,3.77152,393410000.0
2007-08-09 10:00:00,3.77032,3.77569,3.75679,3.77015,382660000.0
2007-08-09 11:00:00,3.76622,3.77832,3.75696,3.77363,357430000.0
2007-08-09 12:00:00,3.76864,3.77677,3.76067,3.77278,354400000.0
2007-08-09 13:00:00,3.77304,3.77788,3.75822,3.77044,381180000.0
2007-08-09 14:00:00,3.77156,3.78266,3.76024,3.77287,391250000.0
2007-08-09 15:00:00,3.78184,3.78615,3.76325,3.7759,386650000.0
2007-08-09 16:00:00,3.77544,3.78117,3.75017,3.76221,392720000.0
2007-08-09 17:00:00,3.76635,3.77079,3.74995,3.76716,436380000.0
2007-08-09 18:00:00,3.76703,3.77213,3.75363,3.76452,379560000.0
2007-08-09 19:00:00,3.76874,3.77121,3.7543,3.7631,311650000.0
2007-08-09 20:00:00,3.76251,3.7736,3.75352,3.76428,336020000.0
2007-08-09 21:00:00,3.76308,3.77468,3.75727,3.76644,269950000.0
2007-08-09 22:00:00,3.76433,3.77529,3.75661,3.76968,343100000.0
2007-08-09 23:00:00,3.76953,3.7757,3.75786,3.7686,298920000.0
2007-08-10 00:00:00,3.76992,3.77524,3.75392,3.76769,241130000.0
2007-08-10 01:00:00,3.76015,3.77513,3.75868,3.76598,250530000.0
2007-08-10 02:00:00,3.76336,3.77567,3.75781,3.76695,283880000.0
2007-08-10 03:00:00,3.7656,3.77573,3.75779,3.76035,282890000.0
2007-08-10 04:00:00,3.77081,3.77441,3.75793,3.77146,310670000.0
2007-08-10 05:00:00,3.76389,3.77529,3.75653,3.76481,301360000.0
2007-08-10 06:00:00,3.76472,3.77622,3.75602,3.76609,289900000.0
2007-08-10 07:00:00,3.7664,3.77989,3.75479,3.77736,301740000.0
2007-08-10 08:00:00,3.76729,3.78107,3.75449,3.77125,343110000.0
2007-08-10 09:00:00,3.77043,3.7818,3.7627,3.77543,388270000.0
2007-08-10 10:00:00,3.77462,3.78008,3.75989,3.77382,387470000.0
2007-08-10 11:00:00,3.76891,3.77779,3.75869,3.77279,365930000.0
2007-08-10 12:00:00,3.7689,3.77785,3.75979,3.77338,349210000.0
2007-08-10 13:00:00,3.77302,3.7794,3.75834,3.77312,390800000.0
2007-08-10 14:00:00,3.77533,3.78235,3.76297,3.76544,390150000.0
2007-08-10 15:00:00,3.7725,3.77804,3.75665,3.76833,386640000.0
2007-08-10 16:00:00,3.76948,3.77757,3.75813,3.77209,388250000.0
2007-08-10 17:00:00,3.77382,3.77651,3.75769,3.76879,441560000.0
2007-08-10 18:00:00,3.76978,3.77186,3.75549,3.76391,372340000.0
2007-08-10 19:00:00,3.76695,3.76949,3.7488,3.761,353660000.0
2007-08-10 20:00:00,3.75987,3.769,3.75108,3.76154,331110000.0
2007-08-10 21:00:00,3.76115,3.77155,3.75564,3.76912,269700000.0
2007-08-10 22:00:00,3.76509,3.77219,3.75395,3.76303,253190000.0
2007-08-12 23:00:00,3.76545,3.77177,3.75444,3.76694,224450000.0
2007-08-13 00:00:00,3.76752,3.77163,3.75313,3.76448,237290000.0
2007-08-13 01:00:00,3.75631,3.7709,3.75558,3.76094,207310000.0
2007-08-13 02:00:00,3.76195,3.77159,3.75371,3.75827,280640000.0
2007-08-13 03:00:00,3.76485,3.7726,3.75387,3.76696,273020000.0
2007-08-13 04:00:00,3.76623,3.7718,3.75414,3.76104,193230000.0
2007-08-13 05:00:00,3.76443,3.77071,3.75377,3.76179,181420000.0
2007-08-13 06:00:00,3.76401,3.76964,3.75371,3.76099,248520000.0
2007-08-13 07:00:00,3.76148,3.77217,3.75269,3.76098,329630000.0
2007-08-13 08:00:00,3.7619,3.77013,3.74692,3.76766,357740000.0
2007-08-13 09:00:00,3.76203,3.7725,3.75414,3.76955,370650000.0
2007-08-13 10:00:00,3.76925,3.77487,3.75675,3.77114,443770000.0
2007-08-13 11:00:00,3.7696,3.77755,3.75789,3.77522,390900000.0
2007-08-13 12:00:00,3.77423,3.77987,3.76055,3.77523,377040000.0
2007-08-13 13:00:00,3.76798,3.77876,3.75939,3.76969,390150000.0
2007-08-13 14:00:00,3.77166,3.77685,3.7586,3.77164,376300000.0
2007-08-13 15:00:00,3.77213,3.77563,3.75531,3.76813,350300000.0
2007-08-13 16:00:00,3.77369,3.77891,3.75692,3.7683,354450000.0
2007-08-13 17:00:00,3.77378,3.77729,3.75872,3.77182,383020000.0
2007-08-13 18:00:00,3.77382,3.77807,3.75588,3.76359,367430000.0
2007-08-13 19:00:00,3.75949,3.77201,3.75272,3.758,322500000.0
2007-08-13 20:00:00,3.76595,3.77295,3.75214,3.75924,288890000.0
2007-08-13 21:00:00,3.75909,3.77005,3.75343,3.75965,264310000.0
2007-08-13 22:00:00,3.76088,3.77411,3.75415,3.76263,334340000.0
2007-08-13 23:00:00,3.7692,3.7769,3.75753,3.77254,336700000.0
2007-08-14 00:00:00,3.76616,3.77788,3.75421,3.76265,268620000.0
2007-08-14 01:00:00,3.76431,3.77378,3.75652,3.76899,266930000.0
2007-08-14 02:00:00,3.76388,3.7753,3.7561,3.75918,325430000.0
2007-08-14 03:00:00,3.76855,3.77406,3.75512,3.77025,292090000.0
2007-08-14 04:00:00,3.76958,3.7744,3.75545,3.76443,294310000.0
2007-08-14 05:00:00,3.76863,3.77428,3.75767,3.76374,216520000.0
2007-08-14 06:00:00,3.76842,3.77616,3.75803,3.7639,181130000.0
2007-08-14 07:00:00,3.76593,3.77951,3.75603,3.77022,303160000.0
2007-08-14 08:00:00,3.77068,3.78233,3.76256,3.77553,352180000.0
2007-08-14 09:00:00,3.77087,3.78323,3.76439,3.78152,382220000.0
2007-08-14 10:00:00,3.77708,3.78798,3.76566,3.78158,441920000.0
2007-08-14 11:00:00,3.7807,3.78646,3.76743,3.7856,391970000.0
2007-08-14 12:00:00,3.78441,3.78837,3.76797,3.78687,376300000.0
2007-08-14 13:00:00,3.77744,3.79139,3.77163,3.78302,386790000.0
2007-08-14 14:00:00,3.78304,3.79089,3.77145,3.78493,385630000.0
2007-08-14 15:00:00,3.78345,3.78784,3.76694,3.78027,346560000.0
2007-08-14 16:00:00,3.78373,3.80251,3.77219,3.7973,365210000.0
2007-08-14 17:00:00,3.79944,3.80332,3.77624,3.78927,388240000.0
2007-08-14 18:00:00,3.79071,3.79897,3.77168,3.78847,379920000.0
2007-08-14 19:00:00,3.78486,3.80281,3.77667,3.78692,326120000.0
2007-08-14 20:00:00,3.79713,3.8048,3.78416,3.7942,312260000.0
2007-08-14 21:00:00,3.79853,3.80579,3.78644,3.79606,321660000.0
2007-08-14 22:00:00,3.79358,3.81148,3.78418,3.7945,330240000.0
2007-08-14 23:00:00,3.80322,3.80727,3.78946,3.7981,344200000.0
2007-08-15 00:00:00,3.78654,3.80545,3.77912,3.80038,302780000.0
2007-08-15 01:00:00,3.79391,3.80325,3.77712,3.7902,231620000.0
2007-08-15 02:00:00,3.78677,3.80292,3.76912,3.78754,274570000.0
2007-08-15 03:00:00,3.79162,3.80108,3.77593,3.79051,226680000.0
2007-08-15 04:00:00,3.79082,3.80028,3.77812,3.77812,185750000.0
2007-08-15 05:00:00,3.79483,3.80278,3.77569,3.79722,259160000.0
2007-08-15 06:00:00,3.78702,3.80249,3.77381,3.79477,311120000.0
2007-08-15 07:00:00,3.79507,3.81111,3.78268,3.80063,347930000.0
2007-08-15 08:00:00,3.80259,3.81247,3.78665,3.8065,339590000.0
2007-08-15 09:00:00,3.80104,3.81933,3.79017,3.81027,354770000.0
2007-08-15 10:00:00,3.81033,3.81496,3.79067,3.80917,414670000.0
2007-08-15 11:00:00,3.80861,3.82262,3.79666,3.81869,394180000.0
2007-08-15 12:00:00,3.8187,3.83123,3.79924,3.82486,378510000.0
2007-08-15 13:00:00,3.81309,3.83208,3.80626,3.8285,383830000.0
2007-08-15 14:00:00,3.82641,3.83397,3.80854,3.82672,388230000.0
2007-08-15 15:00:00,3.82645,3.83,3.79512,3.81,354030000.0
2007-08-15 16:00:00,3.81566,3.82183,3.80087,3.80944,361890000.0
2007-08-15 17:00:00,3.81429,3.81902,3.79485,3.80507,391160000.0
2007-08-15 18:00:00,3.81726,3.8274,3.8038,3.81718,375910000.0
2007-08-15 19:00:00,3.81275,3.8259,3.80189,3.80848,310070000.0
2007-08-15 20:00:00,3.81789,3.82366,3.79846,3.81534,311500000.0
2007-08-15 21:00:00,3.81868,3.82991,3.80008,3.81391,315480000.0
2007-08-15 22:00:00,3.81745,3.82707,3.80242,3.81381,335060000.0
2007-08-15 23:00:00,3.82013,3.83162,3.80407,3.82282,350240000.0
2007-08-16 00:00:00,3.8163,3.82806,3.80666,3.81894,299830000.0
2007-08-16 01:00:00,3.81717,3.82743,3.81127,3.82472,270240000.0
2007-08-16 02:00:00,3.82189,3.82673,3.8103,3.81431,337380000.0
2007-08-16 03:00:00,3.81856,3.82514,3.80521,3.81951,354820000.0
2007-08-16 04:00:00,3.81717,3.82923,3.80516,3.81955,306270000.0
2007-08-16 05:00:00,3.82827,3.83193,3.81538,3.82292,337680000.0
2007-08-16 06:00:00,3.82814,3.8321,3.81586,3.82351,328490000.0
2007-08-16 07:00:00,3.8234,3.83548,3.80765,3.83034,361680000.0
2007-08-16 08:00:00,3.82754,3.83691,3.81619,3.82907,348870000.0
2007-08-16 09:00:00,3.8264,3.83548,3.80143,3.81951,377050000.0
2007-08-16 10:00:00,3.82295,3.82943,3.8072,3.8237,424920000.0
2007-08-16 11:00:00,3.82149,3.83197,3.8066,3.82571,382710000.0
2007-08-16 12:00:00,3.82966,3.83958,3.81303,3.83784,376270000.0
2007-08-16 13:00:00,3.82608,3.8382,3.81812,3.83341,227750000.0
2007-08-16 14:00:00,3.83123,3.83774,3.80593,3.83392,388580000.0
2007-08-16 15:00:00,3.82454,3.83226,3.80438,3.82054,342060000.0
2007-08-16 16:00:00,3.82526,3.83399,3.80644,3.82371,358540000.0
2007-08-16 17:00:00,3.82996,3.84078,3.80767,3.83702,390080000.0
2007-08-16 18:00:00,3.84086,3.84781,3.82381,3.83848,385680000.0
2007-08-16 19:00:00,3.83266,3.84629,3.82573,3.8309,243990000.0
2007-08-16 20:00:00,3.82685,3.83308,3.82098,3.82617,13930000.0
2007-08-16 21:00:00,3.82595,3.83609,3.81181,3.81201,344590000.0
2007-08-16 22:00:00,3.81471,3.82824,3.80014,3.82064,341900000.0
2007-08-16 23:00:00,3.82824,3.83326,3.80593,3.82324,342730000.0
2007-08-17 00:00:00,3.81653,3.83452,3.80639,3.82633,294170000.0
2007-08-17 01:00:00,3.82977,3.83221,3.81174,3.82532,115480000.0
2007-08-17 02:00:00,3.82162,3.83425,3.81402,3.81466,180210000.0
2007-08-17 03:00:00,3.82554,3.83094,3.81069,3.81938,154150000.0
2007-08-17 04:00:00,3.82488,3.8378,3.80912,3.82057,66870000.0
2007-08-17 05:00:00,3.82844,3.84552,3.80922,3.82092,258730000.0
2007-08-17 06:00:00,3.82911,3.84804,3.8137,3.82734,322940000.0
2007-08-17 07:00:00,3.83239,3.85757,3.81362,3.83373,363100000.0
2007-08-17 08:00:00,3.83261,3.85309,3.82081,3.83976,350350000.0
2007-08-17 09:00:00,3.83456,3.84716,3.8144,3.83175,380040000.0
2007-08-17 10:00:00,3.82706,3.83774,3.81199,3.82768,426390000.0
2007-08-17 11:00:00,3.82559,3.83731,3.8128,3.83286,386830000.0
2007-08-17 12:00:00,3.8328,3.84014,3.81456,3.83126,373740000.0
2007-08-17 13:00:00,3.82439,3.8381,3.81579,3.82756,385390000.0
2007-08-17 14:00:00,3.82723,3.83683,3.80074,3.81803,282010000.0
2007-08-17 15:00:00,3.81888,3.82283,3.80012,3.81747,134070000.0
2007-08-17 16:00:00,3.81152,3.81236,3.80608,3.80934,8260000.0
2007-08-17 17:00:00,3.81351,3.82801,3.81041,3.82111,241650000.0
2007-08-17 18:00:00,3.82184,3.82702,3.80691,3.81442,380050000.0
2007-08-17 19:00:00,3.81103,3.82362,3.80416,3.80878,329660000.0
2007-08-17 20:00:00,3.82123,3.82461,3.80541,3.81638,292750000.0
2007-08-17 21:00:00,3.819,3.82289,3.8029,3.80787,338240000.0
2007-08-17 22:00:00,3.80846,3.81958,3.79901,3.80565,327950000.0
2007-08-19 23:00:00,3.81362,3.82279,3.80058,3.81745,297650000.0
2007-08-20 00:00:00,3.80979,3.82244,3.80309,3.81163,262490000.0
2007-08-20 01:00:00,3.81326,3.82426,3.80551,3.81929,272820000.0
2007-08-20 02:00:00,3.81856,3.82458,3.80493,3.80862,291680000.0
2007-08-20 03:00:00,3.81626,3.82675,3.80805,3.81112,306100000.0
2007-08-20 04:00:00,3.82359,3.82428,3.80813,3.8209,299910000.0
2007-08-20 05:00:00,3.81711,3.82738,3.80908,3.815,274940000.0
2007-08-20 06:00:00,3.81735,3.82389,3.80755,3.81663,245920000.0
2007-08-20 07:00:00,3.81348,3.82383,3.80598,3.82078,303160000.0
2007-08-20 08:00:00,3.81095,3.82543,3.80404,3.81015,335970000.0
2007-08-20 09:00:00,3.81661,3.82943,3.81056,3.82221,382240000.0
2007-08-20 10:00:00,3.82591,3.82945,3.80734,3.82267,391190000.0
2007-08-20 11:00:00,3.81621,3.82765,3.80668,3.82557,351160000.0
2007-08-20 12:00:00,3.82177,3.83104,3.81172,3.8268,351780000.0
2007-08-20 13:00:00,3.82899,3.83743,3.81834,3.83095,389710000.0
2007-08-20 14:00:00,3.83314,3.83775,3.81845,3.82458,393120000.0
2007-08-20 15:00:00,3.83365,3.84023,3.81914,3.83416,376640000.0
2007-08-20 16:00:00,3.83462,3.83984,3.81867,3.82986,391610000.0
2007-08-20 17:00:00,3.83216,3.83874,3.81586,3.83361,439720000.0
2007-08-20 18:00:00,3.83658,3.84385,3.82443,3.83877,364970000.0
2007-08-20 19:00:00,3.84226,3.84544,3.82427,3.83239,323400000.0
2007-08-20 20:00:00,3.83388,3.84278,3.82237,3.83357,341040000.0
2007-08-20 21:00:00,3.83381,3.84127,3.81816,3.83541,275240000.0
2007-08-20 22:00:00,3.8324,3.84208,3.81548,3.8351,290760000.0
2007-08-20 23:00:00,3.82613,3.8376,3.81112,3.81112,249250000.0
2007-08-21 00:00:00,3.83657,3.83783,3.81322,3.8313,260530000.0
2007-08-21 01:00:00,3.82747,3.83672,3.81831,3.82838,273500000.0
2007-08-21 02:00:00,3.83582,3.83824,3.81437,3.82862,267220000.0
2007-08-21 03:00:00,3.83159,3.83848,3.81756,3.8347,292620000.0
2007-08-21 04:00:00,3.8366,3.83765,3.8204,3.83459,326120000.0
2007-08-21 05:00:00,3.83145,3.83918,3.81685,3.82419,290320000.0
2007-08-21 06:00:00,3.82971,3.83783,3.81289,3.8351,295020000.0
2007-08-21 07:00:00,3.83266,3.83931,3.81312,3.82998,316760000.0
2007-08-21 08:00:00,3.82416,3.84264,3.81919,3.83213,332240000.0
2007-08-21 09:00:00,3.83811,3.85226,3.82529,3.84446,388570000.0
2007-08-21 10:00:00,3.84562,3.84789,3.8205,3.84413,387870000.0
2007-08-21 11:00:00,3.83987,3.84765,3.82291,3.84092,363750000.0
2007-08-21 12:00:00,3.83621,3.84611,3.81985,3.83948,350660000.0
2007-08-21 13:00:00,3.84085,3.84673,3.82279,3.83547,387490000.0
2007-08-21 14:00:00,3.84133,3.84971,3.82308,3.83951,393510000.0
2007-08-21 15:00:00,3.84635,3.85044,3.81879,3.84461,385940000.0
2007-08-21 16:00:00,3.84584,3.85106,3.82802,3.84415,396370000.0
2007-08-21 17:00:00,3.84812,3.85085,3.82443,3.84339,441580000.0
2007-08-21 18:00:00,3.84346,3.85115,3.82643,3.84333,339510000.0
2007-08-21 19:00:00,3.84681,3.8512,3.82772,3.84242,328030000.0
2007-08-21 20:00:00,3.84218,3.8489,3.82704,3.83232,307520000.0
2007-08-21 21:00:00,3.83328,3.84467,3.82112,3.8399,267700000.0
2007-08-21 22:00:00,3.83888,3.8474,3.82263,3.8431,283950000.0
2007-08-21 23:00:00,3.84463,3.85017,3.82508,3.83948,216920000.0
2007-08-22 00:00:00,3.8483,3.8511,3.8289,3.83698,293970000.0
2007-08-22 01:00:00,3.83306,3.84252,3.82112,3.83502,278420000.0
2007-08-22 02:00:00,3.84285,3.84733,3.81993,3.83409,248320000.0
2007-08-22 03:00:00,3.83782,3.84416,3.82832,3.84032,40580000.0
2007-08-22 04:00:00,3.84368,3.84387,3.82376,3.83955,261190000.0
2007-08-22 05:00:00,3.83801,3.84504,3.82112,3.83851,260440000.0
2007-08-22 06:00:00,3.83615,3.84553,3.82112,3.83834,290480000.0
2007-08-22 07:00:00,3.83887,3.84662,3.82196,3.84412,299440000.0
2007-08-22 08:00:00,3.83626,3.84503,3.82049,3.8306,342350000.0
2007-08-22 09:00:00,3.83459,3.84565,3.82217,3.84042,384430000.0
2007-08-22 10:00:00,3.84066,3.84149,3.81741,3.83444,383420000.0
2007-08-22 11:00:00,3.83146,3.83752,3.81341,3.83029,364460000.0
2007-08-22 12:00:00,3.82645,3.83159,3.80906,3.82618,345410000.0
2007-08-22 13:00:00,3.82637,3.8341,3.80887,3.82656,377810000.0
2007-08-22 14:00:00,3.82937,3.83471,3.81431,3.81936,376810000.0
2007-08-22 15:00:00,3.83183,3.83768,3.81235,3.83131,372960000.0
2007-08-22 16:00:00,3.83201,3.83924,3.80813,3.82698,382320000.0
2007-08-22 17:00:00,3.83199,3.83852,3.81263,3.83247,434140000.0
2007-08-22 18:00:00,3.83214,3.84012,3.81312,3.83034,372480000.0
2007-08-22 19:00:00,3.83626,3.84105,3.81799,3.83331,328330000.0
2007-08-22 20:00:00,3.83286,3.8401,3.81549,3.82864,329340000.0
2007-08-22 21:00:00,3.83429,3.84044,3.81578,3.83178,267130000.0
2007-08-22 22:00:00,3.83321,3.83745,3.81448,3.83326,264390000.0
2007-08-22 23:00:00,3.83286,3.83615,3.81723,3.82718,278830000.0
2007-08-23 00:00:00,3.83587,3.83587,3.80982,3.82725,304960000.0
2007-08-23 01:00:00,3.82264,3.83106,3.81507,3.82145,315310000.0
2007-08-23 02:00:00,3.8256,3.83234,3.8113,3.81719,277030000.0
2007-08-23 03:00:00,3.82348,3.82996,3.80833,3.81699,227030000.0
2007-08-23 04:00:00,3.8287,3.83059,3.80612,3.82597,231820000.0
2007-08-23 05:00:00,3.8218,3.82999,3.81118,3.82035,256640000.0
2007-08-23 06:00:00,3.81991,3.83006,3.80855,3.82488,224800000.0
2007-08-23 07:00:00,3.82184,3.83284,3.80793,3.81411,299890000.0
2007-08-23 08:00:00,3.81663,3.82759,3.8071,3.81664,341200000.0
2007-08-23 09:00:00,3.82061,3.83126,3.8069,3.82511,385640000.0
2007-08-23 10:00:00,3.8249,3.83054,3.80545,3.82855,388970000.0
2007-08-23 11:00:00,3.82334,3.83481,3.8076,3.82022,355210000.0
2007-08-23 12:00:00,3.81721,3.82953,3.80361,3.82143,356640000.0
2007-08-23 13:00:00,3.82136,3.82758,3.80248,3.82266,380830000.0
2007-08-23 14:00:00,3.82413,3.83781,3.81105,3.82693,390520000.0
2007-08-23 15:00:00,3.83284,3.83601,3.81274,3.83259,372600000.0
2007-08-23 16:00:00,3.83418,3.83815,3.81586,3.83272,388590000.0
2007-08-23 17:00:00,3.83525,3.84169,3.81959,3.83692,438620000.0
2007-08-23 18:00:00,3.84048,3.84806,3.82832,3.83974,372560000.0
2007-08-23 19:00:00,3.84396,3.84979,3.83079,3.84158,316940000.0
2007-08-23 20:00:00,3.83884,3.84532,3.82519,3.83105,337490000.0
2007-08-23 21:00:00,3.83063,3.84063,3.82296,3.83441,234190000.0
2007-08-23 22:00:00,3.83874,3.84069,3.82408,3.83547,253530000.0
2007-08-23 23:00:00,3.83569,3.84238,3.82431,3.83286,263790000.0
2007-08-24 00:00:00,3.84045,3.84237,3.82546,3.83738,263990000.0
2007-08-24 01:00:00,3.8299,3.84158,3.82652,3.83237,300690000.0
2007-08-24 02:00:00,3.83427,3.84283,3.82372,3.8338,265630000.0
2007-08-24 03:00:00,3.8354,3.84109,3.82528,3.82778,261990000.0
2007-08-24 04:00:00,3.8383,3.8426,3.8228,3.83838,283170000.0
2007-08-24 05:00:00,3.83386,3.84238,3.82565,3.83318,172500000.0
2007-08-24 06:00:00,3.8356,3.84258,3.82373,3.83993,233440000.0
2007-08-24 07:00:00,3.8368,3.84206,3.82431,3.83776,246160000.0
2007-08-24 08:00:00,3.83333,3.84582,3.82243,3.83375,333460000.0
2007-08-24 09:00:00,3.83693,3.84437,3.82136,3.83512,379310000.0
2007-08-24 10:00:00,3.83565,3.83866,3.81818,3.83267,379740000.0
2007-08-24 11:00:00,3.83091,3.83792,3.81947,3.83339,359180000.0
2007-08-24 12:00:00,3.83081,3.84266,3.81988,3.82879,358040000.0
2007-08-24 13:00:00,3.83136,3.83561,3.81673,3.82445,384760000.0
2007-08-24 14:00:00,3.82948,3.83299,3.81528,3.81867,386080000.0
2007-08-24 15:00:00,3.82721,3.835,3.81533,3.83381,374440000.0
2007-08-24 16:00:00,3.83451,3.83661,3.816,3.82753,396790000.0
2007-08-24 17:00:00,3.83015,3.83684,3.81237,3.83262,433810000.0
2007-08-24 18:00:00,3.83503,3.83833,3.81639,3.82497,372850000.0
2007-08-24 19:00:00,3.83128,3.83401,3.81773,3.82635,311760000.0
2007-08-24 20:00:00,3.82604,3.82956,3.81139,3.81683,257240000.0
2007-08-24 21:00:00,3.81713,3.82631,3.80995,3.82137,255300000.0
2007-08-24 22:00:00,3.82136,3.82852,3.80998,3.8211,307900000.0
2007-08-26 23:00:00,3.81951,3.83026,3.81282,3.82559,201440000.0
2007-08-27 00:00:00,3.82903,3.83175,3.81438,3.82668,280150000.0
2007-08-27 01:00:00,3.82266,3.83219,3.8153,3.82207,262730000.0
2007-08-27 02:00:00,3.82415,3.83132,3.81422,3.81673,308880000.0
2007-08-27 03:00:00,3.82847,3.83222,3.81477,3.82645,265080000.0
2007-08-27 04:00:00,3.82491,3.83163,3.81548,3.82434,180820000.0
2007-08-27 05:00:00,3.83091,3.83173,3.81238,3.82512,184330000.0
2007-08-27 06:00:00,3.8275,3.83326,3.81453,3.82591,202910000.0
2007-08-27 07:00:00,3.82776,3.83389,3.81669,3.82381,269510000.0
2007-08-27 08:00:00,3.8269,3.83137,3.80751,3.82406,330000000.0
2007-08-27 09:00:00,3.82102,3.8303,3.8086,3.82813,350030000.0
2007-08-27 10:00:00,3.82705,3.83233,3.80895,3.82514,439350000.0
2007-08-27 11:00:00,3.82274,3.82978,3.80905,3.82617,382960000.0
2007-08-27 12:00:00,3.82689,3.8297,3.80854,3.82281,377400000.0
2007-08-27 13:00:00,3.81522,3.82582,3.80582,3.82191,393850000.0
2007-08-27 14:00:00,3.81687,3.82566,3.80773,3.81932,384460000.0
2007-08-27 15:00:00,3.81905,3.82625,3.80442,3.8159,352160000.0
2007-08-27 16:00:00,3.82116,3.8292,3.80915,3.82042,357790000.0
2007-08-27 17:00:00,3.82491,3.82727,3.80866,3.8235,397530000.0
2007-08-27 18:00:00,3.82576,3.82921,3.81394,3.82024,331870000.0
2007-08-27 19:00:00,3.81636,3.82785,3.80792,3.81313,288800000.0
2007-08-27 20:00:00,3.82507,3.82686,3.80951,3.81762,263790000.0
2007-08-27 21:00:00,3.82104,3.82687,3.81045,3.81573,225110000.0
2007-08-27 22:00:00,3.81848,3.8266,3.80916,3.81634,273890000.0
2007-08-27 23:00:00,3.82533,3.82638,3.80888,3.82285,274710000.0
2007-08-28 00:00:00,3.81598,3.82677,3.808,3.81637,259100000.0
2007-08-28 01:00:00,3.82034,3.8285,3.80909,3.82262,243840000.0
2007-08-28 02:00:00,3.82003,3.82614,3.81191,3.81618,240200000.0
2007-08-28 03:00:00,3.82609,3.82904,3.80829,3.82224,275850000.0
2007-08-28 04:00:00,3.82258,3.8255,3.81073,3.81872,176030000.0
2007-08-28 05:00:00,3.8243,3.82922,3.80842,3.82232,265880000.0
2007-08-28 06:00:00,3.82515,3.82802,3.81067,3.81657,255480000.0
2007-08-28 07:00:00,3.82056,3.82917,3.81005,3.82058,297390000.0
2007-08-28 08:00:00,3.82742,3.83197,3.81117,3.82749,346160000.0
2007-08-28 09:00:00,3.82484,3.8333,3.81399,3.82983,375480000.0
2007-08-28 10:00:00,3.83116,3.83333,3.81341,3.82841,435640000.0
2007-08-28 11:00:00,3.82811,3.8313,3.81406,3.82873,386360000.0
2007-08-28 12:00:00,3.82854,3.83061,3.81198,3.82713,372560000.0
2007-08-28 13:00:00,3.81779,3.83127,3.80871,3.82044,390870000.0
2007-08-28 14:00:00,3.82394,3.83275,3.81153,3.82467,381180000.0
2007-08-28 15:00:00,3.82282,3.83004,3.81055,3.82482,349950000.0
2007-08-28 16:00:00,3.8294,3.83042,3.81305,3.82132,371180000.0
2007-08-28 17:00:00,3.82746,3.83684,3.81443,3.83231,396410000.0
2007-08-28 18:00:00,3.83271,3.83553,3.81778,3.82487,377780000.0
2007-08-28 19:00:00,3.82117,3.83333,3.81386,3.81708,313140000.0
2007-08-28 20:00:00,3.82851,3.83039,3.81458,3.82217,283210000.0
2007-08-28 21:00:00,3.82802,3.83722,3.81522,3.82858,286040000.0
2007-08-28 22:00:00,3.83251,3.84064,3.82243,3.82849,281140000.0
2007-08-28 23:00:00,3.83852,3.83998,3.81728,3.82561,308570000.0
2007-08-29 00:00:00,3.8214,3.83328,3.81538,3.82431,295180000.0
2007-08-29 01:00:00,3.82759,3.83299,3.81692,3.8289,276650000.0
2007-08-29 02:00:00,3.83002,3.83539,3.81729,3.81987,333470000.0
2007-08-29 03:00:00,3.82975,3.83627,3.81681,3.82969,287380000.0
2007-08-29 04:00:00,3.82384,3.8322,3.81732,3.82563,253050000.0
2007-08-29 05:00:00,3.82848,3.83176,3.81441,3.82733,264980000.0
2007-08-29 06:00:00,3.83075,3.8343,3.81624,3.8236,298340000.0
2007-08-29 07:00:00,3.82739,3.8401,3.81737,3.83427,264310000.0
2007-08-29 08:00:00,3.83373,3.83893,3.81989,3.83656,348080000.0
2007-08-29 09:00:00,3.8308,3.84625,3.82474,3.84323,386020000.0
2007-08-29 10:00:00,3.84373,3.84774,3.82707,3.8414,443010000.0
2007-08-29 11:00:00,3.84008,3.84498,3.82461,3.8421,394200000.0
2007-08-29 12:00:00,3.84192,3.84367,3.82528,3.83539,382910000.0
2007-08-29 13:00:00,3.82952,3.84031,3.81988,3.83452,394990000.0
2007-08-29 14:00:00,3.83255,3.83711,3.81704,3.8297,388600000.0
2007-08-29 15:00:00,3.82815,3.83264,3.81432,3.82778,358100000.0
2007-08-29 16:00:00,3.83209,3.83838,3.81928,3.82711,361200000.0
2007-08-29 17:00:00,3.83046,3.83084,3.81339,3.82753,387500000.0
2007-08-29 18:00:00,3.82841,3.83229,3.81435,3.82441,375390000.0
2007-08-29 19:00:00,3.82097,3.83394,3.81267,3.81543,331520000.0
2007-08-29 20:00:00,3.82762,3.82878,3.80872,3.81532,304350000.0
2007-08-29 21:00:00,3.81174,3.82604,3.80827,3.81239,348890000.0
2007-08-29 22:00:00,3.81328,3.82669,3.80676,3.81567,316850000.0
2007-08-29 23:00:00,3.82247,3.82662,3.80829,3.82413,284440000.0
2007-08-30 00:00:00,3.81873,3.82783,3.80664,3.81394,265890000.0
2007-08-30 01:00:00,3.81916,3.82566,3.80796,3.82009,249130000.0
2007-08-30 02:00:00,3.81885,3.82397,3.80891,3.81129,302160000.0
2007-08-30 03:00:00,3.82165,3.82681,3.80795,3.82166,251950000.0
2007-08-30 04:00:00,3.81899,3.82542,3.8075,3.81674,261080000.0
2007-08-30 05:00:00,3.82371,3.82453,3.80586,3.81911,238360000.0
2007-08-30 06:00:00,3.82228,3.82561,3.80654,3.82182,230690000.0
2007-08-30 07:00:00,3.82217,3.82797,3.80954,3.81649,276780000.0
2007-08-30 08:00:00,3.81869,3.83047,3.80849,3.82256,347450000.0
2007-08-30 09:00:00,3.81615,3.82901,3.81073,3.82132,363940000.0
2007-08-30 10:00:00,3.82183,3.82713,3.80613,3.82499,440850000.0
2007-08-30 11:00:00,3.82016,3.83042,3.81121,3.82812,384980000.0
2007-08-30 12:00:00,3.82838,3.82947,3.81056,3.82222,390400000.0
2007-08-30 13:00:00,3.81586,3.82905,3.81119,3.8227,398300000.0
2007-08-30 14:00:00,3.82013,3.82914,3.80876,3.82306,400450000.0
2007-08-30 15:00:00,3.82159,3.82899,3.81009,3.81597,354410000.0
2007-08-30 16:00:00,3.82037,3.82437,3.8041,3.81584,354860000.0
2007-08-30 17:00:00,3.82056,3.82111,3.80222,3.81475,386350000.0
2007-08-30 18:00:00,3.81596,3.82209,3.80293,3.81282,383050000.0
2007-08-30 19:00:00,3.80716,3.81919,3.80231,3.80553,303010000.0
2007-08-30 20:00:00,3.81759,3.82041,3.80339,3.81128,288140000.0
2007-08-30 21:00:00,3.80533,3.81928,3.80455,3.80898,290980000.0
2007-08-30 22:00:00,3.81311,3.8213,3.80409,3.81357,216950000.0
2007-08-30 23:00:00,3.81842,3.81948,3.80261,3.80739,290900000.0
2007-08-31 00:00:00,3.80929,3.82032,3.80107,3.81223,234510000.0
2007-08-31 01:00:00,3.81395,3.82133,3.80087,3.81341,275510000.0
2007-08-31 02:00:00,3.81943,3.82092,3.80317,3.80573,305890000.0
2007-08-31 03:00:00,3.81565,3.8222,3.8042,3.81682,234940000.0
2007-08-31 04:00:00,3.81411,3.81992,3.80499,3.81517,254890000.0
2007-08-31 05:00:00,3.8184,3.82023,3.80303,3.81523,215500000.0
2007-08-31 06:00:00,3.81645,3.82025,3.80289,3.81198,215960000.0
2007-08-31 07:00:00,3.81413,3.8194,3.80212,3.80922,255380000.0
2007-08-31 08:00:00,3.81336,3.81738,3.79909,3.80965,336050000.0
2007-08-31 09:00:00,3.80644,3.81816,3.79795,3.81603,377790000.0
2007-08-31 10:00:00,3.81625,3.82322,3.80376,3.81891,422930000.0
2007-08-31 11:00:00,3.81748,3.82144,3.80493,3.81999,382200000.0
2007-08-31 12:00:00,3.81867,3.81967,3.80299,3.81581,383380000.0
2007-08-31 13:00:00,3.8073,3.81929,3.79963,3.81148,390190000.0
2007-08-31 14:00:00,3.81113,3.81799,3.79754,3.81151,394960000.0
2007-08-31 15:00:00,3.81317,3.81769,3.79841,3.81078,356260000.0
2007-08-31 16:00:00,3.81641,3.82893,3.80659,3.82095,359370000.0
2007-08-31 17:00:00,3.82297,3.82729,3.80477,3.81841,379240000.0
2007-08-31 18:00:00,3.81907,3.82607,3.80526,3.81277,397820000.0
2007-08-31 19:00:00,3.8087,3.82269,3.80293,3.80722,316900000.0
2007-08-31 20:00:00,3.81967,3.82022,3.80324,3.81017,284740000.0
2007-08-31 21:00:00,3.81693,3.82085,3.80303,3.80778,185820000.0
2007-08-31 22:00:00,3.81325,3.81973,3.80414,3.8107,244300000.0
2007-09-02 23:00:00,3.81622,3.82038,3.80238,3.81399,100330000.0
2007-09-03 00:00:00,3.80755,3.81893,3.79941,3.80931,224350000.0
2007-09-03 01:00:00,3.81256,3.81969,3.80115,3.81515,243490000.0
2007-09-03 02:00:00,3.81174,3.8178,3.79982,3.80938,233330000.0
2007-09-03 03:00:00,3.81148,3.82312,3.80293,3.80497,282740000.0
2007-09-03 04:00:00,3.8191,3.82408,3.80336,3.82007,250690000.0
2007-09-03 05:00:00,3.81654,3.82352,3.80737,3.81511,220640000.0
2007-09-03 06:00:00,3.81514,3.82453,3.80708,3.81392,171460000.0
2007-09-03 07:00:00,3.81852,3.82382,3.80389,3.81563,266720000.0
2007-09-03 08:00:00,3.80739,3.82089,3.80283,3.80776,340490000.0
2007-09-03 09:00:00,3.81406,3.82436,3.80478,3.81928,384910000.0
2007-09-03 10:00:00,3.81873,3.82322,3.80543,3.81578,389000000.0
2007-09-03 11:00:00,3.81239,3.82024,3.79989,3.81295,356260000.0
2007-09-03 12:00:00,3.80756,3.82055,3.79803,3.81099,334240000.0
2007-09-03 13:00:00,3.81556,3.82152,3.80256,3.81393,391190000.0
2007-09-03 14:00:00,3.816,3.81954,3.80319,3.80406,390180000.0
2007-09-03 15:00:00,3.81672,3.81979,3.80044,3.81257,384030000.0
2007-09-03 16:00:00,3.81349,3.81918,3.7983,3.81153,383830000.0
2007-09-03 17:00:00,3.81296,3.81824,3.79635,3.81084,439730000.0
2007-09-03 18:00:00,3.8127,3.81684,3.80112,3.80542,301470000.0
2007-09-03 19:00:00,3.81054,3.81478,3.79545,3.80599,281180000.0
2007-09-03 20:00:00,3.80747,3.81188,3.79474,3.80241,168530000.0
2007-09-03 21:00:00,3.80589,3.81313,3.79251,3.80612,229890000.0
2007-09-03 22:00:00,3.80859,3.81348,3.79189,3.80955,220420000.0
2007-09-03 23:00:00,3.80902,3.81348,3.79567,3.81105,242180000.0
2007-09-04 00:00:00,3.81229,3.81325,3.79261,3.80838,256510000.0
2007-09-04 01:00:00,3.80363,3.81219,3.79773,3.80393,266880000.0
2007-09-04 02:00:00,3.80664,3.81313,3.79471,3.80349,255850000.0
2007-09-04 03:00:00,3.81159,3.81478,3.79455,3.80836,256240000.0
2007-09-04 04:00:00,3.80846,3.81341,3.79543,3.80539,206680000.0
2007-09-04 05:00:00,3.80625,3.82155,3.79562,3.80399,181270000.0
2007-09-04 06:00:00,3.80834,3.81278,3.79643,3.80922,219120000.0
2007-09-04 07:00:00,3.80526,3.81522,3.79547,3.80942,274780000.0
2007-09-04 08:00:00,3.8018,3.8194,3.79955,3.80279,339340000.0
2007-09-04 09:00:00,3.81083,3.82765,3.80356,3.8259,392820000.0
2007-09-04 10:00:00,3.82358,3.82684,3.80896,3.82324,387470000.0
2007-09-04 11:00:00,3.81658,3.8248,3.80774,3.82155,359320000.0
2007-09-04 12:00:00,3.81604,3.82627,3.80643,3.82206,350360000.0
2007-09-04 13:00:00,3.82386,3.82602,3.80504,3.81625,387810000.0
2007-09-04 14:00:00,3.8189,3.8252,3.8058,3.81047,386820000.0
2007-09-04 15:00:00,3.81965,3.82208,3.80646,3.81964,380380000.0
2007-09-04 16:00:00,3.81996,3.8236,3.80535,3.81822,388620000.0
2007-09-04 17:00:00,3.81909,3.82504,3.80519,3.81767,436740000.0
2007-09-04 18:00:00,3.81861,3.8232,3.80432,3.81426,389660000.0
2007-09-04 19:00:00,3.81965,3.82334,3.80471,3.8095,283390000.0
2007-09-04 20:00:00,3.81472,3.81881,3.79969,3.80776,270730000.0
2007-09-04 21:00:00,3.8099,3.81868,3.79715,3.80865,279460000.0
2007-09-04 22:00:00,3.81233,3.81451,3.79629,3.813,279720000.0
2007-09-04 23:00:00,3.81289,3.81716,3.79925,3.81386,243010000.0
2007-09-05 00:00:00,3.81828,3.81853,3.79979,3.80362,271770000.0
2007-09-05 01:00:00,3.80953,3.81872,3.80086,3.80796,284050000.0
2007-09-05 02:00:00,3.80798,3.82115,3.80022,3.80961,190720000.0
2007-09-05 03:00:00,3.81748,3.82087,3.80143,3.80365,138840000.0
2007-09-05 04:00:00,3.8072,3.81808,3.80008,3.80945,229300000.0
2007-09-05 05:00:00,3.81139,3.819,3.79953,3.80837,234670000.0
2007-09-05 06:00:00,3.81149,3.81831,3.8004,3.8107,303340000.0
2007-09-05 07:00:00,3.81094,3.81809,3.80042,3.81502,282680000.0
2007-09-05 08:00:00,3.80653,3.82246,3.80146,3.80714,339360000.0
2007-09-05 09:00:00,3.81131,3.82328,3.80412,3.81766,393910000.0
2007-09-05 10:00:00,3.81737,3.82218,3.80234,3.81557,381550000.0
2007-09-05 11:00:00,3.81341,3.82064,3.80455,3.81761,346640000.0
2007-09-05 12:00:00,3.81368,3.82148,3.80265,3.81749,350700000.0
2007-09-05 13:00:00,3.81937,3.82462,3.80401,3.81602,372110000.0
2007-09-05 14:00:00,3.81796,3.82307,3.80439,3.80905,387540000.0
2007-09-05 15:00:00,3.81912,3.82001,3.80014,3.81715,376680000.0
2007-09-05 16:00:00,3.81774,3.82122,3.7992,3.81315,389770000.0
2007-09-05 17:00:00,3.8151,3.82672,3.79914,3.82208,434540000.0
2007-09-05 18:00:00,3.81904,3.8266,3.79812,3.81548,369170000.0
2007-09-05 19:00:00,3.82258,3.82258,3.79707,3.81165,268380000.0
2007-09-05 20:00:00,3.81445,3.82191,3.79778,3.81485,319490000.0
2007-09-05 21:00:00,3.81875,3.82231,3.79722,3.81655,261610000.0
2007-09-05 22:00:00,3.81761,3.82232,3.79878,3.81651,295830000.0
2007-09-05 23:00:00,3.80832,3.82138,3.79712,3.81692,279400000.0
2007-09-06 00:00:00,3.82044,3.82088,3.79543,3.814,275760000.0
2007-09-06 01:00:00,3.8116,3.82064,3.79693,3.81117,310050000.0
2007-09-06 02:00:00,3.81944,3.82059,3.79883,3.8111,262690000.0
2007-09-06 03:00:00,3.81868,3.82145,3.79722,3.80801,200940000.0
2007-09-06 04:00:00,3.81604,3.82116,3.79498,3.81807,278820000.0
2007-09-06 05:00:00,3.81393,3.82372,3.80076,3.80371,248950000.0
2007-09-06 06:00:00,3.81559,3.82292,3.79812,3.81777,198510000.0
2007-09-06 07:00:00,3.81534,3.82595,3.79893,3.8218,297690000.0
2007-09-06 08:00:00,3.81052,3.82219,3.79967,3.81035,335710000.0
2007-09-06 09:00:00,3.81357,3.82056,3.79536,3.81388,393160000.0
2007-09-06 10:00:00,3.81476,3.81977,3.79343,3.81739,383400000.0
2007-09-06 11:00:00,3.81092,3.81837,3.79525,3.81373,359640000.0
2007-09-06 12:00:00,3.81079,3.82025,3.7981,3.81311,361100000.0
2007-09-06 13:00:00,3.81563,3.81937,3.7967,3.8135,385240000.0
2007-09-06 14:00:00,3.81293,3.81998,3.7922,3.803,385320000.0
2007-09-06 15:00:00,3.81225,3.81392,3.7926,3.81268,373310000.0
2007-09-06 16:00:00,3.81174,3.81644,3.79776,3.81118,393440000.0
2007-09-06 17:00:00,3.81353,3.81784,3.79491,3.8098,428650000.0
2007-09-06 18:00:00,3.81066,3.81532,3.79573,3.80265,410370000.0
2007-09-06 19:00:00,3.80832,3.80933,3.79044,3.79893,322260000.0
2007-09-06 20:00:00,3.8034,3.80833,3.79106,3.79811,243260000.0
2007-09-06 21:00:00,3.80162,3.80945,3.79213,3.80449,234010000.0
2007-09-06 22:00:00,3.80721,3.80951,3.7936,3.80538,275870000.0
2007-09-06 23:00:00,3.79644,3.81009,3.79276,3.80438,228760000.0
2007-09-07 00:00:00,3.80948,3.80948,3.79033,3.80334,242370000.0
2007-09-07 01:00:00,3.80732,3.80981,3.79378,3.7999,266150000.0
2007-09-07 02:00:00,3.80633,3.80984,3.79361,3.80316,256910000.0
2007-09-07 03:00:00,3.80958,3.81206,3.79073,3.79882,228000000.0
2007-09-07 04:00:00,3.80788,3.80858,3.79298,3.80426,284420000.0
2007-09-07 05:00:00,3.80079,3.80902,3.79132,3.79963,208720000.0
2007-09-07 06:00:00,3.80413,3.81159,3.79388,3.79964,216570000.0
2007-09-07 07:00:00,3.80348,3.81037,3.79318,3.80586,261940000.0
2007-09-07 08:00:00,3.79525,3.81116,3.79136,3.79659,322070000.0
2007-09-07 09:00:00,3.80296,3.81295,3.79268,3.8087,391320000.0
2007-09-07 10:00:00,3.80856,3.81141,3.79403,3.8083,394880000.0
2007-09-07 11:00:00,3.80334,3.81148,3.79077,3.80552,357440000.0
2007-09-07 12:00:00,3.80276,3.80743,3.78709,3.8019,355890000.0
2007-09-07 13:00:00,3.8021,3.80651,3.78868,3.79704,394170000.0
2007-09-07 14:00:00,3.8033,3.80999,3.78904,3.79792,401250000.0
2007-09-07 15:00:00,3.80694,3.81286,3.79228,3.80896,386630000.0
2007-09-07 16:00:00,3.80899,3.81318,3.79082,3.80934,390860000.0
2007-09-07 17:00:00,3.80688,3.82016,3.79723,3.80958,437130000.0
2007-09-07 18:00:00,3.81062,3.81584,3.79803,3.80838,393570000.0
2007-09-07 19:00:00,3.81427,3.81436,3.7961,3.80445,304900000.0
2007-09-07 20:00:00,3.80542,3.81094,3.79257,3.80257,287550000.0
2007-09-07 21:00:00,3.80419,3.81263,3.79495,3.80683,274580000.0
2007-09-07 22:00:00,3.8079,3.81053,3.79404,3.80771,229560000.0
2007-09-09 23:00:00,3.80339,3.81228,3.79339,3.80642,253030000.0
2007-09-10 00:00:00,3.80916,3.81038,3.78673,3.80493,288180000.0
2007-09-10 01:00:00,3.79763,3.80857,3.79192,3.80002,326260000.0
2007-09-10 02:00:00,3.79828,3.80905,3.79434,3.79889,324670000.0
2007-09-10 03:00:00,3.80733,3.81251,3.79291,3.81064,277280000.0
2007-09-10 04:00:00,3.81154,3.813,3.79741,3.80697,234730000.0
2007-09-10 05:00:00,3.81103,3.81223,3.79456,3.80754,219900000.0
2007-09-10 06:00:00,3.80981,3.81345,3.79429,3.80878,284750000.0
2007-09-10 07:00:00,3.80692,3.81339,3.79176,3.80491,280110000.0
2007-09-10 08:00:00,3.80794,3.81597,3.79578,3.80999,342450000.0
2007-09-10 09:00:00,3.80636,3.81481,3.79306,3.80745,416050000.0
2007-09-10 10:00:00,3.80771,3.80983,3.78967,3.8041,436390000.0
2007-09-10 11:00:00,3.80137,3.80797,3.78955,3.80481,386790000.0
2007-09-10 12:00:00,3.80382,3.80851,3.78993,3.80724,374810000.0
2007-09-10 13:00:00,3.79634,3.81132,3.79094,3.8061,389430000.0
2007-09-10 14:00:00,3.80458,3.8112,3.78438,3.79236,389300000.0
2007-09-10 15:00:00,3.79254,3.79421,3.77445,3.78526,347370000.0
2007-09-10 16:00:00,3.78996,3.80103,3.77754,3.79443,351150000.0
2007-09-10 17:00:00,3.79772,3.8006,3.77967,3.79319,383780000.0
2007-09-10 18:00:00,3.79315,3.79709,3.77643,3.78685,371310000.0
2007-09-10 19:00:00,3.78412,3.79786,3.77884,3.77892,281180000.0
2007-09-10 20:00:00,3.79334,3.79364,3.77711,3.78696,249530000.0
2007-09-10 21:00:00,3.79072,3.79596,3.77739,3.78558,263540000.0
2007-09-10 22:00:00,3.78488,3.79504,3.77602,3.78188,196010000.0
2007-09-10 23:00:00,3.78711,3.79395,3.77509,3.78895,297950000.0
2007-09-11 00:00:00,3.78674,3.79602,3.77656,3.78959,252060000.0
2007-09-11 01:00:00,3.78963,3.79658,3.77551,3.79208,257330000.0
2007-09-11 02:00:00,3.78802,3.79386,3.77658,3.78136,287570000.0
2007-09-11 03:00:00,3.78985,3.79843,3.77787,3.78163,214820000.0
2007-09-11 04:00:00,3.7898,3.79734,3.77871,3.79079,215180000.0
2007-09-11 05:00:00,3.79425,3.79562,3.77766,3.79277,262040000.0
2007-09-11 06:00:00,3.79103,3.79605,3.77652,3.78802,225970000.0
2007-09-11 07:00:00,3.7884,3.7942,3.77803,3.78852,329660000.0
2007-09-11 08:00:00,3.78644,3.79616,3.77388,3.79098,352940000.0
2007-09-11 09:00:00,3.7824,3.79814,3.7751,3.79146,410130000.0
2007-09-11 10:00:00,3.79064,3.79578,3.77764,3.79002,445260000.0
2007-09-11 11:00:00,3.78579,3.79365,3.77648,3.79021,380770000.0
2007-09-11 12:00:00,3.79103,3.79339,3.77538,3.79082,377790000.0
2007-09-11 13:00:00,3.78218,3.79313,3.772,3.78632,387950000.0
2007-09-11 14:00:00,3.78314,3.78814,3.76641,3.78002,381510000.0
2007-09-11 15:00:00,3.77967,3.78297,3.76051,3.76798,350710000.0
2007-09-11 16:00:00,3.77435,3.77705,3.75812,3.7667,348850000.0
2007-09-11 17:00:00,3.77218,3.77809,3.75786,3.77166,387110000.0
2007-09-11 18:00:00,3.773,3.78162,3.75856,3.76713,379250000.0
2007-09-11 19:00:00,3.7603,3.77326,3.75534,3.75858,317330000.0
2007-09-11 20:00:00,3.77156,3.77156,3.75239,3.76388,271750000.0
2007-09-11 21:00:00,3.76694,3.77226,3.75489,3.76192,242060000.0
2007-09-11 22:00:00,3.7634,3.773,3.75693,3.76079,210140000.0
2007-09-11 23:00:00,3.76453,3.77326,3.75583,3.76751,218400000.0
2007-09-12 00:00:00,3.7713,3.77327,3.75639,3.76873,209300000.0
2007-09-12 01:00:00,3.76762,3.7737,3.75425,3.76997,229940000.0
2007-09-12 02:00:00,3.76706,3.7736,3.7562,3.75976,263870000.0
2007-09-12 03:00:00,3.76864,3.77483,3.75504,3.76868,269720000.0
2007-09-12 04:00:00,3.77171,3.77391,3.75655,3.76488,211040000.0
2007-09-12 05:00:00,3.7717,3.77295,3.75607,3.76734,167320000.0
2007-09-12 06:00:00,3.76651,3.77269,3.75569,3.76624,266300000.0
2007-09-12 07:00:00,3.76668,3.77243,3.75459,3.76459,309340000.0
2007-09-12 08:00:00,3.76479,3.77032,3.75393,3.76776,338660000.0
2007-09-12 09:00:00,3.76344,3.77298,3.75441,3.76644,411260000.0
2007-09-12 10:00:00,3.76585,3.77249,3.75477,3.76897,426750000.0
2007-09-12 11:00:00,3.76793,3.77824,3.75759,3.77824,389760000.0
2007-09-12 12:00:00,3.77886,3.77886,3.75997,3.77412,381900000.0
2007-09-12 13:00:00,3.76381,3.77643,3.75834,3.77307,386710000.0
2007-09-12 14:00:00,3.77298,3.78027,3.76015,3.77418,375140000.0
2007-09-12 15:00:00,3.77424,3.77857,3.75872,3.771,360010000.0
2007-09-12 16:00:00,3.7741,3.77709,3.75954,3.7704,357790000.0
2007-09-12 17:00:00,3.77597,3.77597,3.75191,3.76764,372670000.0
2007-09-12 18:00:00,3.76786,3.77535,3.75292,3.76237,387280000.0
2007-09-12 19:00:00,3.75912,3.77399,3.75426,3.75571,309330000.0
2007-09-12 20:00:00,3.76665,3.77013,3.7512,3.76087,234270000.0
2007-09-12 21:00:00,3.76609,3.77025,3.75201,3.76064,257500000.0
2007-09-12 22:00:00,3.76338,3.77168,3.75175,3.76529,259020000.0
2007-09-12 23:00:00,3.76008,3.77154,3.75354,3.7654,317780000.0
2007-09-13 00:00:00,3.76618,3.77102,3.75451,3.76039,187640000.0
2007-09-13 01:00:00,3.76557,3.77255,3.75257,3.76782,243060000.0
2007-09-13 02:00:00,3.76973,3.77252,3.75541,3.75837,327090000.0
2007-09-13 03:00:00,3.76824,3.77359,3.75458,3.76495,260290000.0
2007-09-13 04:00:00,3.76548,3.77297,3.75307,3.76705,196460000.0
2007-09-13 05:00:00,3.76927,3.77074,3.75464,3.76559,173240000.0
2007-09-13 06:00:00,3.76802,3.77318,3.75315,3.76612,191800000.0
2007-09-13 07:00:00,3.76454,3.77319,3.74672,3.76428,252610000.0
2007-09-13 08:00:00,3.76383,3.77209,3.75215,3.76608,327880000.0
2007-09-13 09:00:00,3.76149,3.77222,3.75324,3.76812,414960000.0
2007-09-13 10:00:00,3.76883,3.7752,3.75656,3.77357,440110000.0
2007-09-13 11:00:00,3.77175,3.77467,3.75687,3.77333,391210000.0
2007-09-13 12:00:00,3.77382,3.78111,3.76,3.77842,369270000.0
2007-09-13 13:00:00,3.76985,3.78492,3.76255,3.77582,384980000.0
2007-09-13 14:00:00,3.77493,3.7827,3.76032,3.77244,378610000.0
2007-09-13 15:00:00,3.77259,3.78101,3.76096,3.77448,310580000.0
2007-09-13 16:00:00,3.78043,3.78142,3.76319,3.772,349650000.0
2007-09-13 17:00:00,3.77751,3.7785,3.75878,3.77588,371440000.0
2007-09-13 18:00:00,3.77654,3.78113,3.7633,3.77004,372840000.0
2007-09-13 19:00:00,3.76527,3.77669,3.75826,3.76266,286970000.0
2007-09-13 20:00:00,3.77547,3.77809,3.75869,3.76694,266480000.0
2007-09-13 21:00:00,3.77214,3.77563,3.75981,3.76868,252310000.0
2007-09-13 22:00:00,3.76951,3.77982,3.76001,3.77112,273250000.0
2007-09-13 23:00:00,3.77836,3.78163,3.76277,3.76954,412450000.0
2007-09-14 00:00:00,3.77588,3.77949,3.76149,3.76732,303310000.0
2007-09-14 01:00:00,3.77344,3.78057,3.76103,3.77471,260310000.0
2007-09-14 02:00:00,3.77151,3.77867,3.76147,3.76526,304750000.0
2007-09-14 03:00:00,3.77569,3.77918,3.76038,3.77404,281720000.0
2007-09-14 04:00:00,3.77163,3.77849,3.75911,3.77105,187840000.0
2007-09-14 05:00:00,3.7768,3.78011,3.76235,3.76948,257900000.0
2007-09-14 06:00:00,3.77246,3.77964,3.76038,3.77369,286190000.0
2007-09-14 07:00:00,3.77395,3.78071,3.76124,3.76848,283130000.0
2007-09-14 08:00:00,3.77162,3.78038,3.75562,3.77824,337580000.0
2007-09-14 09:00:00,3.77252,3.78083,3.76019,3.77637,417160000.0
2007-09-14 10:00:00,3.77605,3.78112,3.76228,3.77816,434560000.0
2007-09-14 11:00:00,3.77575,3.7843,3.76311,3.77943,389360000.0
2007-09-14 12:00:00,3.77998,3.78939,3.76863,3.7859,387430000.0
2007-09-14 13:00:00,3.77714,3.78868,3.76785,3.7826,380150000.0
2007-09-14 14:00:00,3.78146,3.78993,3.76825,3.78097,385600000.0
2007-09-14 15:00:00,3.77957,3.78615,3.76636,3.77615,344440000.0
2007-09-14 16:00:00,3.78085,3.78288,3.76398,3.76938,353380000.0
2007-09-14 17:00:00,3.77547,3.77906,3.75679,3.76824,373440000.0
2007-09-14 18:00:00,3.77153,3.77566,3.75645,3.76106,369460000.0
2007-09-14 19:00:00,3.7594,3.77339,3.75403,3.75575,331650000.0
2007-09-14 20:00:00,3.76886,3.77153,3.75169,3.76129,295780000.0
2007-09-14 21:00:00,3.76598,3.76991,3.7536,3.76085,236500000.0
2007-09-14 22:00:00,3.7642,3.77313,3.75594,3.75903,209030000.0
2007-09-16 23:00:00,3.76569,3.77392,3.75414,3.77009,194330000.0
2007-09-17 00:00:00,3.77406,3.77555,3.758,3.76535,252580000.0
2007-09-17 01:00:00,3.76948,3.77881,3.75904,3.77238,274290000.0
2007-09-17 02:00:00,3.77028,3.77544,3.76068,3.76738,241190000.0
2007-09-17 03:00:00,3.76714,3.77627,3.75814,3.76994,199100000.0
2007-09-17 04:00:00,3.77342,3.77628,3.76098,3.77029,142050000.0
2007-09-17 05:00:00,3.76875,3.77757,3.75977,3.76624,159440000.0
2007-09-17 06:00:00,3.77059,3.77589,3.75996,3.77119,271750000.0
2007-09-17 07:00:00,3.77092,3.77597,3.7555,3.76954,278140000.0
2007-09-17 08:00:00,3.76504,3.77523,3.75344,3.76232,341010000.0
2007-09-17 09:00:00,3.76562,3.78162,3.75764,3.77986,406270000.0
2007-09-17 10:00:00,3.78065,3.78281,3.76449,3.77945,379700000.0
2007-09-17 11:00:00,3.77363,3.78382,3.76513,3.78219,347800000.0
2007-09-17 12:00:00,3.77743,3.78774,3.76904,3.78348,347400000.0
2007-09-17 13:00:00,3.78443,3.78836,3.76857,3.77745,385600000.0
2007-09-17 14:00:00,3.7812,3.78247,3.76351,3.77048,387530000.0
2007-09-17 15:00:00,3.77951,3.78387,3.76415,3.77702,380000000.0
2007-09-17 16:00:00,3.77835,3.78477,3.76581,3.78057,391230000.0
2007-09-17 17:00:00,3.782,3.78836,3.7658,3.78055,433060000.0
2007-09-17 18:00:00,3.77933,3.78594,3.76811,3.77502,414950000.0
2007-09-17 19:00:00,3.78131,3.78437,3.76459,3.77343,301200000.0
2007-09-17 20:00:00,3.77717,3.78189,3.76507,3.77187,280780000.0
2007-09-17 21:00:00,3.77609,3.78355,3.76303,3.77262,261010000.0
2007-09-17 22:00:00,3.77879,3.78192,3.76452,3.77678,246250000.0
2007-09-17 23:00:00,3.7763,3.7831,3.76571,3.77605,219820000.0
2007-09-18 00:00:00,3.78006,3.78302,3.76136,3.77614,246390000.0
2007-09-18 01:00:00,3.76802,3.78181,3.76183,3.77274,293890000.0
2007-09-18 02:00:00,3.77399,3.78334,3.7652,3.77434,264790000.0
2007-09-18 03:00:00,3.77501,3.78382,3.76418,3.7765,275420000.0
2007-09-18 04:00:00,3.76937,3.78371,3.76647,3.77812,189050000.0
2007-09-18 05:00:00,3.77571,3.7818,3.76164,3.77077,242460000.0
2007-09-18 06:00:00,3.77609,3.78203,3.76133,3.77162,209450000.0
2007-09-18 07:00:00,3.77494,3.78305,3.7601,3.77976,253310000.0
2007-09-18 08:00:00,3.77305,3.78837,3.76315,3.7731,343530000.0
2007-09-18 09:00:00,3.77793,3.78701,3.76766,3.78452,390190000.0
2007-09-18 10:00:00,3.7851,3.7873,3.76715,3.7822,379310000.0
2007-09-18 11:00:00,3.77832,3.78441,3.76694,3.78061,354150000.0
2007-09-18 12:00:00,3.77609,3.78473,3.76541,3.77759,363280000.0
2007-09-18 13:00:00,3.77875,3.78446,3.762,3.77757,378950000.0
2007-09-18 14:00:00,3.77979,3.78305,3.75676,3.76739,395670000.0
2007-09-18 15:00:00,3.77683,3.77856,3.7565,3.77534,374080000.0
2007-09-18 16:00:00,3.7748,3.78101,3.75285,3.77276,384230000.0
2007-09-18 17:00:00,3.77361,3.77619,3.75449,3.77212,430840000.0
2007-09-18 18:00:00,3.77105,3.77777,3.7526,3.766,367600000.0
2007-09-18 19:00:00,3.77475,3.77912,3.75244,3.76755,336900000.0
2007-09-18 20:00:00,3.77059,3.78812,3.75077,3.76166,336130000.0
2007-09-18 21:00:00,3.7669,3.77048,3.74861,3.76497,358760000.0
2007-09-18 22:00:00,3.75891,3.76841,3.74612,3.76321,310200000.0
2007-09-18 23:00:00,3.75935,3.77075,3.74658,3.76099,317680000.0
2007-09-19 00:00:00,3.76707,3.77064,3.74512,3.75309,336520000.0
2007-09-19 01:00:00,3.75893,3.77129,3.75122,3.76049,305500000.0
2007-09-19 02:00:00,3.76531,3.76868,3.74545,3.76215,285320000.0
2007-09-19 03:00:00,3.75879,3.77009,3.74393,3.76034,274420000.0
2007-09-19 04:00:00,3.75952,3.7695,3.74801,3.764,319280000.0
2007-09-19 05:00:00,3.76153,3.77064,3.74484,3.75945,267250000.0
2007-09-19 06:00:00,3.76384,3.76828,3.74493,3.7661,262470000.0
2007-09-19 07:00:00,3.76322,3.76896,3.74582,3.75379,292540000.0
2007-09-19 08:00:00,3.75269,3.76778,3.7417,3.75593,340910000.0
2007-09-19 09:00:00,3.76345,3.77153,3.74369,3.76911,401340000.0
2007-09-19 10:00:00,3.76754,3.77567,3.74727,3.76856,387120000.0
2007-09-19 11:00:00,3.76724,3.77476,3.7529,3.76907,351140000.0
2007-09-19 12:00:00,3.76605,3.7743,3.75203,3.76663,343990000.0
2007-09-19 13:00:00,3.77025,3.77431,3.75321,3.76848,383770000.0
2007-09-19 14:00:00,3.76912,3.77352,3.74743,3.7549,382370000.0
2007-09-19 15:00:00,3.76408,3.76611,3.74279,3.76321,380740000.0
2007-09-19 16:00:00,3.76352,3.76841,3.74546,3.76108,391630000.0
2007-09-19 17:00:00,3.76437,3.76652,3.74302,3.76267,439360000.0
2007-09-19 18:00:00,3.76408,3.77253,3.74803,3.7512,408570000.0
2007-09-19 19:00:00,3.76845,3.77149,3.74918,3.76034,335210000.0
2007-09-19 20:00:00,3.76478,3.77081,3.74542,3.76033,352090000.0
2007-09-19 21:00:00,3.76463,3.76926,3.74932,3.76492,299730000.0
2007-09-19 22:00:00,3.76697,3.76903,3.75107,3.76281,287180000.0
2007-09-19 23:00:00,3.76465,3.76849,3.74312,3.75607,273970000.0
2007-09-20 00:00:00,3.76576,3.76666,3.74022,3.76002,208320000.0
2007-09-20 01:00:00,3.7562,3.7673,3.74274,3.74274,270510000.0
2007-09-20 02:00:00,3.76462,3.76869,3.74293,3.76229,267050000.0
2007-09-20 03:00:00,3.76064,3.76762,3.74311,3.75687,247560000.0
2007-09-20 04:00:00,3.75422,3.76723,3.74312,3.76612,257810000.0
2007-09-20 05:00:00,3.7577,3.76848,3.74423,3.76548,182360000.0
2007-09-20 06:00:00,3.75953,3.7669,3.74412,3.76375,258650000.0
2007-09-20 07:00:00,3.75627,3.76654,3.74093,3.76188,274720000.0
2007-09-20 08:00:00,3.75701,3.76854,3.74438,3.75622,358800000.0
2007-09-20 09:00:00,3.76454,3.77074,3.74456,3.76521,392790000.0
2007-09-20 10:00:00,3.76595,3.77144,3.74499,3.76455,387850000.0
2007-09-20 11:00:00,3.7625,3.76924,3.73855,3.76665,359670000.0
2007-09-20 12:00:00,3.75924,3.76869,3.74885,3.76494,351050000.0
2007-09-20 13:00:00,3.76643,3.76867,3.74622,3.76249,386350000.0
2007-09-20 14:00:00,3.76498,3.77148,3.74341,3.75592,384560000.0
2007-09-20 15:00:00,3.76542,3.76825,3.74732,3.76471,370370000.0
2007-09-20 16:00:00,3.76595,3.76991,3.74449,3.7633,386050000.0
2007-09-20 17:00:00,3.7637,3.77022,3.74725,3.76273,432700000.0
2007-09-20 18:00:00,3.76192,3.77092,3.74908,3.76123,418260000.0
2007-09-20 19:00:00,3.76401,3.76968,3.74878,3.75976,341680000.0
2007-09-20 20:00:00,3.76271,3.7682,3.75073,3.75842,314230000.0
2007-09-20 21:00:00,3.76312,3.76827,3.749,3.76278,350020000.0
2007-09-20 22:00:00,3.76497,3.7674,3.75086,3.76299,304500000.0
2007-09-20 23:00:00,3.76025,3.76767,3.74899,3.75772,308160000.0
2007-09-21 00:00:00,3.76517,3.76524,3.74628,3.76122,288710000.0
2007-09-21 01:00:00,3.75651,3.7659,3.74791,3.75617,293480000.0
2007-09-21 02:00:00,3.75751,3.76477,3.74721,3.75519,268010000.0
2007-09-21 03:00:00,3.75729,3.76526,3.74732,3.76022,257770000.0
2007-09-21 04:00:00,3.75572,3.76524,3.74922,3.76102,233730000.0
2007-09-21 05:00:00,3.75747,3.76626,3.74926,3.75357,234560000.0
2007-09-21 06:00:00,3.75982,3.76736,3.74897,3.75999,277820000.0
2007-09-21 07:00:00,3.75941,3.7692,3.74965,3.7663,314210000.0
2007-09-21 08:00:00,3.75487,3.76829,3.74964,3.75505,337270000.0
2007-09-21 09:00:00,3.75999,3.76786,3.74697,3.76218,397630000.0
2007-09-21 10:00:00,3.76143,3.76764,3.74931,3.76201,389320000.0
2007-09-21 11:00:00,3.75858,3.76726,3.74658,3.76574,354460000.0
2007-09-21 12:00:00,3.76078,3.77163,3.75234,3.76322,348800000.0
2007-09-21 13:00:00,3.76511,3.76687,3.74805,3.7567,384500000.0
2007-09-21 14:00:00,3.75843,3.76407,3.74321,3.74803,381960000.0
2007-09-21 15:00:00,3.7564,3.76295,3.74294,3.7553,375580000.0
2007-09-21 16:00:00,3.75289,3.75974,3.74007,3.75289,389750000.0
2007-09-21 17:00:00,3.75622,3.75937,3.73843,3.75352,434900000.0
2007-09-21 18:00:00,3.75273,3.75893,3.74155,3.75063,421910000.0
2007-09-21 19:00:00,3.75513,3.75616,3.73759,3.74437,318440000.0
2007-09-21 20:00:00,3.74756,3.75632,3.73871,3.74633,334160000.0
2007-09-21 21:00:00,3.74851,3.7547,3.73874,3.75051,303430000.0
2007-09-21 22:00:00,3.74906,3.7554,3.7387,3.75267,302210000.0
2007-09-23 23:00:00,3.74918,3.75688,3.74162,3.75201,143660000.0
2007-09-24 00:00:00,3.75544,3.75753,3.73769,3.7566,259540000.0
2007-09-24 01:00:00,3.74582,3.75902,3.74068,3.75207,276730000.0
2007-09-24 02:00:00,3.74515,3.76016,3.73929,3.74654,263070000.0
2007-09-24 03:00:00,3.74878,3.76358,3.73894,3.74727,295590000.0
2007-09-24 04:00:00,3.74412,3.76145,3.73965,3.7527,253310000.0
2007-09-24 05:00:00,3.74962,3.76323,3.73903,3.7481,318150000.0
2007-09-24 06:00:00,3.74987,3.76343,3.74036,3.75164,297780000.0
2007-09-24 07:00:00,3.75099,3.76159,3.74029,3.75348,277050000.0
2007-09-24 08:00:00,3.74742,3.75748,3.73637,3.74606,342840000.0
2007-09-24 09:00:00,3.75236,3.76092,3.73707,3.75386,399430000.0
2007-09-24 10:00:00,3.75652,3.76185,3.74196,3.75851,390800000.0
2007-09-24 11:00:00,3.7556,3.76235,3.74305,3.75567,349710000.0
2007-09-24 12:00:00,3.75249,3.76123,3.74051,3.75126,356570000.0
2007-09-24 13:00:00,3.75509,3.76005,3.74109,3.75245,383390000.0
2007-09-24 14:00:00,3.75555,3.75843,3.74132,3.745,393050000.0
2007-09-24 15:00:00,3.75606,3.76075,3.73987,3.75908,386280000.0
2007-09-24 16:00:00,3.75912,3.76239,3.7424,3.75464,398230000.0
2007-09-24 17:00:00,3.7594,3.76377,3.74137,3.75743,436750000.0
2007-09-24 18:00:00,3.75812,3.76425,3.74688,3.75272,403200000.0
2007-09-24 19:00:00,3.75974,3.7646,3.74354,3.75123,296150000.0
2007-09-24 20:00:00,3.75604,3.76195,3.74224,3.75273,313080000.0
2007-09-24 21:00:00,3.75614,3.76221,3.74318,3.75786,285670000.0
2007-09-24 22:00:00,3.76067,3.76261,3.74409,3.75701,279280000.0
2007-09-24 23:00:00,3.75674,3.76289,3.74172,3.74847,247220000.0
2007-09-25 00:00:00,3.75755,3.7584,3.73312,3.75173,271020000.0
2007-09-25 01:00:00,3.74543,3.75931,3.73214,3.75254,268330000.0
2007-09-25 02:00:00,3.74742,3.75795,3.73325,3.73763,305940000.0
2007-09-25 03:00:00,3.74794,3.76084,3.73206,3.75037,302150000.0
2007-09-25 04:00:00,3.74245,3.75901,3.73289,3.75411,239780000.0
2007-09-25 05:00:00,3.75072,3.7645,3.73146,3.75093,293260000.0
2007-09-25 06:00:00,3.75155,3.76129,3.74372,3.75411,272310000.0
2007-09-25 07:00:00,3.75351,3.76316,3.74273,3.75788,284210000.0
2007-09-25 08:00:00,3.75367,3.77257,3.74557,3.75716,337950000.0
2007-09-25 09:00:00,3.76699,3.76951,3.74715,3.76182,387850000.0
2007-09-25 10:00:00,3.76466,3.76832,3.74761,3.76452,388200000.0
2007-09-25 11:00:00,3.76096,3.76875,3.74825,3.76556,360010000.0
2007-09-25 12:00:00,3.76199,3.77244,3.75346,3.76465,358880000.0
2007-09-25 13:00:00,3.76597,3.7712,3.75081,3.76436,380800000.0
2007-09-25 14:00:00,3.76637,3.774,3.75381,3.76346,390840000.0
2007-09-25 15:00:00,3.77287,3.7749,3.75536,3.77247,379250000.0
2007-09-25 16:00:00,3.77258,3.77396,3.75604,3.76888,386800000.0
2007-09-25 17:00:00,3.77217,3.77624,3.75774,3.77047,433800000.0
2007-09-25 18:00:00,3.77037,3.77381,3.75766,3.76374,386340000.0
2007-09-25 19:00:00,3.77014,3.77334,3.75308,3.76405,337860000.0
2007-09-25 20:00:00,3.76554,3.77256,3.75349,3.76332,254070000.0
2007-09-25 21:00:00,3.76851,3.77391,3.75649,3.76771,308270000.0
2007-09-25 22:00:00,3.76879,3.77331,3.75663,3.7687,303250000.0
2007-09-25 23:00:00,3.7644,3.77288,3.75409,3.7632,291550000.0
2007-09-26 00:00:00,3.77038,3.77441,3.75427,3.76673,229610000.0
2007-09-26 01:00:00,3.76286,3.77186,3.75525,3.76306,328420000.0
2007-09-26 02:00:00,3.75875,3.77259,3.75601,3.76346,276940000.0
2007-09-26 03:00:00,3.76363,3.77318,3.75584,3.76619,244470000.0
2007-09-26 04:00:00,3.75907,3.77125,3.75558,3.76751,233040000.0
2007-09-26 05:00:00,3.76406,3.77239,3.75483,3.76155,279420000.0
2007-09-26 06:00:00,3.76535,3.77255,3.75523,3.76709,314940000.0
2007-09-26 07:00:00,3.76234,3.77026,3.75085,3.76179,319480000.0
2007-09-26 08:00:00,3.75678,3.76913,3.75,3.75627,339450000.0
2007-09-26 09:00:00,3.76328,3.77155,3.75299,3.76989,377890000.0
2007-09-26 10:00:00,3.76915,3.77492,3.75497,3.77258,387490000.0
2007-09-26 11:00:00,3.76982,3.77671,3.75967,3.77538,346700000.0
2007-09-26 12:00:00,3.77001,3.77857,3.76171,3.77494,346960000.0
2007-09-26 13:00:00,3.77608,3.77968,3.76034,3.77074,378200000.0
2007-09-26 14:00:00,3.77362,3.77682,3.75607,3.76526,383740000.0
2007-09-26 15:00:00,3.77435,3.77713,3.75805,3.77244,381130000.0
2007-09-26 16:00:00,3.77281,3.77731,3.75717,3.77331,388990000.0
2007-09-26 17:00:00,3.77536,3.78263,3.76088,3.77813,443030000.0
2007-09-26 18:00:00,3.77769,3.78197,3.76621,3.77495,393480000.0
2007-09-26 19:00:00,3.77821,3.78033,3.76324,3.77139,343970000.0
2007-09-26 20:00:00,3.77144,3.78036,3.76406,3.77151,304080000.0
2007-09-26 21:00:00,3.77559,3.78044,3.76353,3.77527,332330000.0
2007-09-26 22:00:00,3.77544,3.78058,3.76359,3.77575,280460000.0
2007-09-26 23:00:00,3.77401,3.78087,3.76059,3.77109,302470000.0
2007-09-27 00:00:00,3.77734,3.78039,3.76121,3.77392,287580000.0
2007-09-27 01:00:00,3.77124,3.78082,3.76435,3.76861,263780000.0
2007-09-27 02:00:00,3.7775,3.78069,3.76283,3.77054,280400000.0
2007-09-27 03:00:00,3.77326,3.78073,3.76207,3.77574,279110000.0
2007-09-27 04:00:00,3.77075,3.78287,3.76364,3.77392,278100000.0
2007-09-27 05:00:00,3.77089,3.78277,3.76258,3.76862,286890000.0
2007-09-27 06:00:00,3.77367,3.7827,3.76307,3.77391,287070000.0
2007-09-27 07:00:00,3.7737,3.78091,3.75698,3.77483,300700000.0
2007-09-27 08:00:00,3.76533,3.77548,3.75906,3.76052,345340000.0
2007-09-27 09:00:00,3.77105,3.77682,3.75782,3.77488,401350000.0
2007-09-27 10:00:00,3.77448,3.77888,3.76079,3.77149,390800000.0
2007-09-27 11:00:00,3.77042,3.77773,3.75924,3.77547,353000000.0
2007-09-27 12:00:00,3.76981,3.77921,3.76236,3.77263,355530000.0
2007-09-27 13:00:00,3.77347,3.77658,3.75928,3.77043,380420000.0
2007-09-27 14:00:00,3.77304,3.77791,3.75922,3.76364,387500000.0
2007-09-27 15:00:00,3.77296,3.77911,3.75687,3.77407,380720000.0
2007-09-27 16:00:00,3.77329,3.77587,3.76005,3.77012,383440000.0
2007-09-27 17:00:00,3.77329,3.77846,3.75937,3.77802,431550000.0
2007-09-27 18:00:00,3.77812,3.78415,3.76477,3.77299,409340000.0
2007-09-27 19:00:00,3.7778,3.78215,3.76162,3.76877,361530000.0
2007-09-27 20:00:00,3.77206,3.7786,3.75969,3.767,301120000.0
2007-09-27 21:00:00,3.771,3.77943,3.75878,3.77326,336970000.0
2007-09-27 22:00:00,3.76697,3.77711,3.76045,3.77244,297630000.0
2007-09-27 23:00:00,3.76887,3.77775,3.75992,3.76699,256150000.0
2007-09-28 00:00:00,3.77639,3.77658,3.75457,3.77089,241420000.0
2007-09-28 01:00:00,3.76786,3.77616,3.75574,3.76356,242400000.0
2007-09-28 02:00:00,3.76712,3.7779,3.75784,3.76653,247890000.0
2007-09-28 03:00:00,3.76699,3.77906,3.75928,3.77207,334060000.0
2007-09-28 04:00:00,3.76523,3.77832,3.75876,3.77236,237870000.0
2007-09-28 05:00:00,3.76972,3.7787,3.75848,3.76592,275610000.0
2007-09-28 06:00:00,3.77173,3.77769,3.75886,3.77248,304060000.0
2007-09-28 07:00:00,3.77258,3.77752,3.758,3.77331,288660000.0
2007-09-28 08:00:00,3.7659,3.77817,3.75699,3.7642,341660000.0
2007-09-28 09:00:00,3.77385,3.77641,3.75552,3.7726,389450000.0
2007-09-28 10:00:00,3.77121,3.77887,3.75914,3.77361,384880000.0
2007-09-28 11:00:00,3.76899,3.77824,3.75917,3.77141,359650000.0
2007-09-28 12:00:00,3.76667,3.77369,3.75712,3.76783,345140000.0
2007-09-28 13:00:00,3.76853,3.77269,3.75485,3.76823,370250000.0
2007-09-28 14:00:00,3.76576,3.77507,3.7546,3.76,389770000.0
2007-09-28 15:00:00,3.76762,3.76973,3.74956,3.76322,388870000.0
2007-09-28 16:00:00,3.76315,3.7708,3.74918,3.76259,390510000.0
2007-09-28 17:00:00,3.7658,3.7705,3.75132,3.76734,438600000.0
2007-09-28 18:00:00,3.76683,3.77106,3.75243,3.75775,415310000.0
2007-09-28 19:00:00,3.76455,3.76714,3.7488,3.75532,358170000.0
2007-09-28 20:00:00,3.75968,3.76878,3.74883,3.75827,324020000.0
2007-09-28 21:00:00,3.76,3.76688,3.74912,3.76236,321140000.0
2007-09-28 22:00:00,3.76272,3.76844,3.74903,3.76233,328730000.0
2007-09-30 23:00:00,3.75836,3.76798,3.74879,3.75782,133640000.0
2007-10-01 00:00:00,3.76506,3.76838,3.74958,3.76353,253080000.0
2007-10-01 01:00:00,3.75744,3.7743,3.75314,3.75867,286800000.0
2007-10-01 02:00:00,3.7674,3.77298,3.75094,3.75687,310790000.0
2007-10-01 03:00:00,3.76558,3.77372,3.75186,3.77151,297760000.0
2007-10-01 04:00:00,3.76111,3.77158,3.74806,3.75572,268270000.0
2007-10-01 05:00:00,3.76204,3.77321,3.7518,3.76993,261190000.0
2007-10-01 06:00:00,3.76761,3.77302,3.75328,3.76517,273720000.0
2007-10-01 07:00:00,3.7648,3.77134,3.74923,3.75746,249580000.0
2007-10-01 08:00:00,3.76221,3.76947,3.74736,3.76133,338290000.0
2007-10-01 09:00:00,3.75492,3.76601,3.74798,3.76284,418280000.0
2007-10-01 10:00:00,3.76243,3.76831,3.74305,3.76512,436750000.0
2007-10-01 11:00:00,3.76149,3.76739,3.74199,3.76175,391960000.0
2007-10-01 12:00:00,3.76157,3.76361,3.74769,3.7612,386270000.0
2007-10-01 13:00:00,3.75166,3.76969,3.74851,3.7654,382270000.0
2007-10-01 14:00:00,3.76492,3.77032,3.75259,3.76384,383050000.0
2007-10-01 15:00:00,3.76277,3.76847,3.74891,3.75908,337290000.0
2007-10-01 16:00:00,3.76322,3.76434,3.74819,3.75766,361130000.0
2007-10-01 17:00:00,3.76268,3.76404,3.7485,3.76128,381570000.0
2007-10-01 18:00:00,3.76192,3.76301,3.74508,3.75088,354920000.0
2007-10-01 19:00:00,3.75045,3.76221,3.74443,3.74821,325010000.0
2007-10-01 20:00:00,3.76022,3.76493,3.74466,3.75292,291000000.0
2007-10-01 21:00:00,3.75744,3.76292,3.74577,3.75392,262780000.0
2007-10-01 22:00:00,3.75545,3.76271,3.74485,3.75198,297030000.0
2007-10-01 23:00:00,3.75927,3.7668,3.74532,3.7493,232980000.0
2007-10-02 00:00:00,3.76112,3.76791,3.74663,3.75186,250580000.0
2007-10-02 01:00:00,3.75385,3.76807,3.74265,3.76037,275770000.0
2007-10-02 02:00:00,3.75443,3.76274,3.74811,3.74878,302230000.0
2007-10-02 03:00:00,3.76037,3.76332,3.74476,3.75938,323320000.0
2007-10-02 04:00:00,3.75647,3.76349,3.74677,3.75472,237320000.0
2007-10-02 05:00:00,3.76381,3.76463,3.74566,3.75384,284580000.0
2007-10-02 06:00:00,3.76452,3.76457,3.74359,3.75674,282040000.0
2007-10-02 07:00:00,3.75395,3.7657,3.74201,3.7562,285730000.0
2007-10-02 08:00:00,3.75341,3.76408,3.74651,3.76365,355520000.0
2007-10-02 09:00:00,3.75802,3.76892,3.74986,3.76317,418300000.0
2007-10-02 10:00:00,3.76586,3.7688,3.75109,3.76501,439360000.0
2007-10-02 11:00:00,3.76315,3.76908,3.75169,3.7648,384190000.0
2007-10-02 12:00:00,3.76546,3.77003,3.7494,3.76511,382960000.0
2007-10-02 13:00:00,3.75607,3.76973,3.75053,3.76289,386060000.0
2007-10-02 14:00:00,3.76072,3.76714,3.74585,3.76419,383000000.0
2007-10-02 15:00:00,3.763,3.76765,3.74947,3.76022,348810000.0
2007-10-02 16:00:00,3.76406,3.77536,3.75195,3.76649,358550000.0
2007-10-02 17:00:00,3.76983,3.77295,3.75228,3.7658,384880000.0
2007-10-02 18:00:00,3.76626,3.76942,3.74948,3.75288,388270000.0
2007-10-02 19:00:00,3.75344,3.76885,3.74836,3.75664,322450000.0
2007-10-02 20:00:00,3.76796,3.77113,3.7512,3.76041,266180000.0
2007-10-02 21:00:00,3.76598,3.76899,3.75154,3.75965,261590000.0
2007-10-02 22:00:00,3.76578,3.76935,3.7522,3.76423,239430000.0
2007-10-02 23:00:00,3.76583,3.76669,3.74823,3.75492,239060000.0
2007-10-03 00:00:00,3.76446,3.76728,3.74454,3.75564,207940000.0
2007-10-03 01:00:00,3.76022,3.76824,3.74881,3.76466,235950000.0
2007-10-03 02:00:00,3.76408,3.76789,3.74863,3.75256,295410000.0
2007-10-03 03:00:00,3.764,3.76928,3.75039,3.76388,307180000.0
2007-10-03 04:00:00,3.75907,3.76529,3.74832,3.75709,264420000.0
2007-10-03 05:00:00,3.7639,3.76675,3.74955,3.75358,174710000.0
2007-10-03 06:00:00,3.76555,3.76657,3.74662,3.76374,247380000.0
2007-10-03 07:00:00,3.76124,3.76792,3.7434,3.75785,275850000.0
2007-10-03 08:00:00,3.7624,3.7708,3.74971,3.76233,359990000.0
2007-10-03 09:00:00,3.75893,3.76645,3.74945,3.76286,419010000.0
2007-10-03 10:00:00,3.76469,3.76849,3.74756,3.76502,436400000.0
2007-10-03 11:00:00,3.76222,3.77321,3.75173,3.76883,392330000.0
2007-10-03 12:00:00,3.77098,3.77402,3.75564,3.76799,382520000.0
2007-10-03 13:00:00,3.75898,3.7721,3.75378,3.76912,389370000.0
2007-10-03 14:00:00,3.76642,3.77635,3.75166,3.76834,381580000.0
2007-10-03 15:00:00,3.76745,3.77279,3.75417,3.76412,346960000.0
2007-10-03 16:00:00,3.76711,3.77217,3.75132,3.76441,360420000.0
2007-10-03 17:00:00,3.76782,3.7701,3.75237,3.76811,387120000.0
2007-10-03 18:00:00,3.769,3.7754,3.75634,3.75963,393220000.0
2007-10-03 19:00:00,3.7615,3.77118,3.75334,3.75624,331010000.0
2007-10-03 20:00:00,3.76841,3.7717,3.75223,3.76471,310200000.0
2007-10-03 21:00:00,3.76877,3.77312,3.75685,3.76514,337240000.0
2007-10-03 22:00:00,3.76405,3.77453,3.7568,3.76234,277900000.0
2007-10-03 23:00:00,3.76969,3.77355,3.75672,3.76024,306650000.0
2007-10-04 00:00:00,3.77133,3.77368,3.74532,3.75099,234440000.0
2007-10-04 01:00:00,3.7618,3.7749,3.74705,3.76656,239430000.0
2007-10-04 02:00:00,3.76599,3.77218,3.74505,3.756,284100000.0
2007-10-04 03:00:00,3.76855,3.77124,3.74529,3.7683,312000000.0
2007-10-04 04:00:00,3.76293,3.77352,3.74932,3.75517,231630000.0
2007-10-04 05:00:00,3.77161,3.77243,3.7466,3.76241,263990000.0
2007-10-04 06:00:00,3.77015,3.77302,3.74481,3.75664,338780000.0
2007-10-04 07:00:00,3.76679,3.77189,3.74562,3.76473,304330000.0
2007-10-04 08:00:00,3.76621,3.77492,3.7468,3.77158,349190000.0
2007-10-04 09:00:00,3.76387,3.77375,3.75602,3.77155,419060000.0
2007-10-04 10:00:00,3.77113,3.77377,3.747,3.76964,437520000.0
2007-10-04 11:00:00,3.76805,3.77612,3.74941,3.76936,390140000.0
2007-10-04 12:00:00,3.7702,3.7748,3.75347,3.76722,382610000.0
2007-10-04 13:00:00,3.759,3.77029,3.75185,3.76642,387210000.0
2007-10-04 14:00:00,3.76381,3.7704,3.75136,3.76619,391540000.0
2007-10-04 15:00:00,3.76392,3.76766,3.74996,3.76006,354020000.0
2007-10-04 16:00:00,3.76349,3.76726,3.7443,3.75681,360410000.0
2007-10-04 17:00:00,3.76176,3.76714,3.74849,3.76363,385250000.0
2007-10-04 18:00:00,3.76308,3.77057,3.75066,3.75517,390860000.0
2007-10-04 19:00:00,3.75393,3.76811,3.74773,3.75559,302530000.0
2007-10-04 20:00:00,3.76439,3.76519,3.74698,3.75693,299740000.0
2007-10-04 21:00:00,3.76034,3.76609,3.74818,3.75513,296190000.0
2007-10-04 22:00:00,3.75683,3.7674,3.74638,3.7523,256330000.0
2007-10-04 23:00:00,3.76482,3.76482,3.74694,3.75151,251470000.0
2007-10-05 00:00:00,3.76136,3.76518,3.74944,3.75409,199320000.0
2007-10-05 01:00:00,3.75951,3.76935,3.75031,3.75073,152810000.0
2007-10-05 02:00:00,3.75895,3.76474,3.74807,3.75173,306070000.0
2007-10-05 03:00:00,3.76296,3.76545,3.74872,3.75902,224640000.0
2007-10-05 04:00:00,3.76014,3.76657,3.75089,3.75698,200400000.0
2007-10-05 05:00:00,3.7644,3.76675,3.74942,3.76245,134910000.0
2007-10-05 06:00:00,3.76728,3.76871,3.74658,3.76032,255070000.0
2007-10-05 07:00:00,3.76034,3.76682,3.74733,3.75564,248280000.0
2007-10-05 08:00:00,3.757,3.76578,3.74436,3.76181,354760000.0
2007-10-05 09:00:00,3.75516,3.7661,3.74415,3.75886,417870000.0
2007-10-05 10:00:00,3.76064,3.7656,3.74102,3.75795,441950000.0
2007-10-05 11:00:00,3.75751,3.76499,3.74731,3.76029,384050000.0
2007-10-05 12:00:00,3.76014,3.764,3.74768,3.761,380380000.0
2007-10-05 13:00:00,3.75116,3.76422,3.7446,3.7588,381250000.0
2007-10-05 14:00:00,3.75805,3.76316,3.74306,3.75611,383770000.0
2007-10-05 15:00:00,3.75433,3.75841,3.74133,3.75262,345100000.0
2007-10-05 16:00:00,3.75669,3.76299,3.73978,3.75093,356710000.0
2007-10-05 17:00:00,3.7563,3.75985,3.73861,3.75408,389340000.0
2007-10-05 18:00:00,3.75132,3.76142,3.74278,3.74802,405110000.0
2007-10-05 19:00:00,3.74654,3.76071,3.74049,3.74555,295750000.0
2007-10-05 20:00:00,3.75874,3.75893,3.741,3.75104,231670000.0
2007-10-05 21:00:00,3.75789,3.76051,3.74378,3.75121,245080000.0
2007-10-05 22:00:00,3.75722,3.76418,3.74215,3.75194,218430000.0
2007-10-07 23:00:00,3.75496,3.76125,3.74314,3.74611,248860000.0
2007-10-08 00:00:00,3.75509,3.75902,3.73773,3.74937,264560000.0
2007-10-08 01:00:00,3.75347,3.76019,3.73885,3.75475,255820000.0
2007-10-08 02:00:00,3.75181,3.75773,3.73962,3.74918,285250000.0
2007-10-08 03:00:00,3.75188,3.75787,3.73822,3.74819,287460000.0
2007-10-08 04:00:00,3.74861,3.75916,3.74002,3.75337,216860000.0
2007-10-08 05:00:00,3.75016,3.75763,3.73923,3.74729,239440000.0
2007-10-08 06:00:00,3.75404,3.75942,3.73983,3.74973,262700000.0
2007-10-08 07:00:00,3.75225,3.75813,3.73886,3.75453,301890000.0
2007-10-08 08:00:00,3.74985,3.75948,3.73413,3.74439,348740000.0
2007-10-08 09:00:00,3.74787,3.75943,3.736,3.75488,400310000.0
2007-10-08 10:00:00,3.75456,3.76051,3.73487,3.75229,383080000.0
2007-10-08 11:00:00,3.74496,3.75309,3.73456,3.74433,358200000.0
2007-10-08 12:00:00,3.74174,3.74785,3.72981,3.74346,341670000.0
2007-10-08 13:00:00,3.74411,3.74932,3.72909,3.73893,388200000.0
2007-10-08 14:00:00,3.74417,3.75064,3.7284,3.73385,379020000.0
2007-10-08 15:00:00,3.74523,3.75083,3.73155,3.74656,383700000.0
2007-10-08 16:00:00,3.74786,3.75038,3.73235,3.7467,394190000.0
2007-10-08 17:00:00,3.74799,3.75382,3.73393,3.75233,441570000.0
2007-10-08 18:00:00,3.75074,3.75405,3.72972,3.73924,416430000.0
2007-10-08 19:00:00,3.74331,3.75115,3.72788,3.73946,283700000.0
2007-10-08 20:00:00,3.74711,3.75081,3.73074,3.74511,256620000.0
2007-10-08 21:00:00,3.75089,3.75351,3.73234,3.74417,185400000.0
2007-10-08 22:00:00,3.74707,3.75132,3.73119,3.74291,242060000.0
2007-10-08 23:00:00,3.74742,3.75173,3.72969,3.73825,207990000.0
2007-10-09 00:00:00,3.74342,3.75076,3.71846,3.74064,297380000.0
2007-10-09 01:00:00,3.73902,3.74929,3.72049,3.73463,315390000.0
2007-10-09 02:00:00,3.74679,3.74871,3.71955,3.73571,309150000.0
2007-10-09 03:00:00,3.74318,3.75119,3.72108,3.74579,306680000.0
2007-10-09 04:00:00,3.7387,3.74894,3.71988,3.74634,309840000.0
2007-10-09 05:00:00,3.74155,3.75023,3.71508,3.72111,319360000.0
2007-10-09 06:00:00,3.74198,3.74887,3.71242,3.74576,333750000.0
2007-10-09 07:00:00,3.74009,3.74764,3.71707,3.74454,321780000.0
2007-10-09 08:00:00,3.73505,3.75109,3.72329,3.7442,334770000.0
2007-10-09 09:00:00,3.73815,3.75519,3.72724,3.75259,404780000.0
2007-10-09 10:00:00,3.75152,3.75359,3.73633,3.7521,385230000.0
2007-10-09 11:00:00,3.74712,3.7564,3.73335,3.75239,364840000.0
2007-10-09 12:00:00,3.74945,3.75552,3.73218,3.74355,342570000.0
2007-10-09 13:00:00,3.74571,3.75091,3.73097,3.74383,381890000.0
2007-10-09 14:00:00,3.74444,3.75124,3.73021,3.73824,391660000.0
2007-10-09 15:00:00,3.74696,3.74979,3.73105,3.74529,380370000.0
2007-10-09 16:00:00,3.74541,3.74831,3.7275,3.73787,394940000.0
2007-10-09 17:00:00,3.74057,3.74565,3.72655,3.74252,442740000.0
2007-10-09 18:00:00,3.74134,3.74552,3.7288,3.73725,391530000.0
2007-10-09 19:00:00,3.74186,3.74737,3.72811,3.73544,304660000.0
2007-10-09 20:00:00,3.73855,3.74351,3.72626,3.7347,343860000.0
2007-10-09 21:00:00,3.73975,3.74354,3.72727,3.7402,327900000.0
2007-10-09 22:00:00,3.73786,3.74373,3.72795,3.74044,308620000.0
2007-10-09 23:00:00,3.73501,3.7423,3.72742,3.73439,258720000.0
2007-10-10 00:00:00,3.74109,3.74359,3.7262,3.73677,285440000.0
2007-10-10 01:00:00,3.73175,3.74588,3.72806,3.73608,306450000.0
2007-10-10 02:00:00,3.73283,3.74372,3.7282,3.73588,304020000.0
2007-10-10 03:00:00,3.73571,3.74531,3.72711,3.73712,280280000.0
2007-10-10 04:00:00,3.73185,3.74427,3.72583,3.74154,293180000.0
2007-10-10 05:00:00,3.73625,3.74466,3.72692,3.74022,258210000.0
2007-10-10 06:00:00,3.73732,3.74465,3.7284,3.7395,269390000.0
2007-10-10 07:00:00,3.73668,3.74676,3.72543,3.74135,277490000.0
2007-10-10 08:00:00,3.73086,3.74311,3.72461,3.73295,346520000.0
2007-10-10 09:00:00,3.7332,3.74402,3.72437,3.74222,405520000.0
2007-10-10 10:00:00,3.74213,3.74657,3.72866,3.74284,388600000.0
2007-10-10 11:00:00,3.73869,3.74666,3.72787,3.74115,359700000.0
2007-10-10 12:00:00,3.73623,3.74379,3.72489,3.73857,354090000.0
2007-10-10 13:00:00,3.74069,3.74461,3.72665,3.73948,380840000.0
2007-10-10 14:00:00,3.74113,3.74793,3.72726,3.7287,388650000.0
2007-10-10 15:00:00,3.74244,3.74517,3.72736,3.74225,384080000.0
2007-10-10 16:00:00,3.74319,3.74731,3.72616,3.74552,384560000.0
2007-10-10 17:00:00,3.74636,3.7498,3.72818,3.74804,442320000.0
2007-10-10 18:00:00,3.74536,3.75384,3.73339,3.74353,418690000.0
2007-10-10 19:00:00,3.75071,3.75265,3.73393,3.74433,360950000.0
2007-10-10 20:00:00,3.7459,3.75375,3.73594,3.74256,306690000.0
2007-10-10 21:00:00,3.74627,3.75116,3.7349,3.74707,298330000.0
2007-10-10 22:00:00,3.74609,3.75314,3.73538,3.74817,259850000.0
2007-10-10 23:00:00,3.74872,3.75303,3.73383,3.74171,249450000.0
2007-10-11 00:00:00,3.74672,3.74963,3.72305,3.74496,257060000.0
2007-10-11 01:00:00,3.738,3.75138,3.72566,3.74158,322110000.0
2007-10-11 02:00:00,3.74305,3.75242,3.72752,3.73692,255400000.0
2007-10-11 03:00:00,3.74317,3.74872,3.72492,3.7454,253990000.0
2007-10-11 04:00:00,3.74059,3.75155,3.72599,3.74793,261610000.0
2007-10-11 05:00:00,3.743,3.75112,3.72932,3.74536,263750000.0
2007-10-11 06:00:00,3.74312,3.75362,3.72909,3.74602,281090000.0
2007-10-11 07:00:00,3.74433,3.75206,3.72883,3.74764,330280000.0
2007-10-11 08:00:00,3.74239,3.75107,3.72879,3.73652,348830000.0
2007-10-11 09:00:00,3.73593,3.75187,3.73177,3.74747,402550000.0
2007-10-11 10:00:00,3.74731,3.75372,3.72934,3.7425,389350000.0
2007-10-11 11:00:00,3.73797,3.74421,3.72295,3.74206,360090000.0
2007-10-11 12:00:00,3.73645,3.74222,3.72549,3.7336,354050000.0
2007-10-11 13:00:00,3.73396,3.73782,3.71949,3.7306,389290000.0
2007-10-11 14:00:00,3.73309,3.73614,3.71174,3.71566,390130000.0
2007-10-11 15:00:00,3.72584,3.73176,3.71155,3.72505,378500000.0
2007-10-11 16:00:00,3.72643,3.73171,3.71167,3.72165,393850000.0
2007-10-11 17:00:00,3.72315,3.72873,3.70841,3.72643,436370000.0
2007-10-11 18:00:00,3.72396,3.72755,3.71085,3.71569,411620000.0
2007-10-11 19:00:00,3.72269,3.72672,3.70512,3.71534,347990000.0
2007-10-11 20:00:00,3.71729,3.72161,3.70524,3.71428,324120000.0
2007-10-11 21:00:00,3.71645,3.73073,3.70661,3.72816,327140000.0
2007-10-11 22:00:00,3.72408,3.73408,3.70941,3.72452,277110000.0
2007-10-11 23:00:00,3.72329,3.7293,3.71334,3.72222,237860000.0
2007-10-12 00:00:00,3.72887,3.7299,3.70982,3.71958,265500000.0
2007-10-12 01:00:00,3.72113,3.73192,3.71042,3.71602,297730000.0
2007-10-12 02:00:00,3.72431,3.73091,3.70984,3.72165,285440000.0
2007-10-12 03:00:00,3.7223,3.72923,3.70962,3.72511,268360000.0
2007-10-12 04:00:00,3.71621,3.72755,3.70643,3.72284,328190000.0
2007-10-12 05:00:00,3.72113,3.72862,3.70804,3.71891,302260000.0
2007-10-12 06:00:00,3.7218,3.73015,3.70702,3.72238,311560000.0
2007-10-12 07:00:00,3.72306,3.73068,3.69978,3.7259,301300000.0
2007-10-12 08:00:00,3.71801,3.73191,3.71246,3.72001,346600000.0
2007-10-12 09:00:00,3.71977,3.73489,3.71284,3.72929,404760000.0
2007-10-12 10:00:00,3.72865,3.73184,3.7118,3.72795,388230000.0
2007-10-12 11:00:00,3.72321,3.73215,3.7136,3.73045,357120000.0
2007-10-12 12:00:00,3.72508,3.73345,3.71499,3.72792,354070000.0
2007-10-12 13:00:00,3.72801,3.73422,3.71197,3.7287,388580000.0
2007-10-12 14:00:00,3.72968,3.73595,3.71514,3.71866,386810000.0
2007-10-12 15:00:00,3.72685,3.72881,3.70927,3.72339,384830000.0
2007-10-12 16:00:00,3.72304,3.72393,3.70468,3.71504,389740000.0
2007-10-12 17:00:00,3.71915,3.72185,3.70144,3.71808,439360000.0
2007-10-12 18:00:00,3.71678,3.72124,3.70074,3.7102,390920000.0
2007-10-12 19:00:00,3.71609,3.72323,3.70491,3.71337,301020000.0
2007-10-12 20:00:00,3.71654,3.72142,3.70227,3.71224,273240000.0
2007-10-12 21:00:00,3.71371,3.7213,3.70364,3.71485,257710000.0
2007-10-12 22:00:00,3.71307,3.71827,3.70364,3.714,221040000.0
2007-10-14 23:00:00,3.71081,3.72117,3.70132,3.70959,233900000.0
2007-10-15 00:00:00,3.71633,3.72194,3.70304,3.71547,243020000.0
2007-10-15 01:00:00,3.71004,3.71878,3.70345,3.71547,202240000.0
2007-10-15 02:00:00,3.71579,3.72096,3.7016,3.7097,251650000.0
2007-10-15 03:00:00,3.71238,3.71932,3.70114,3.71219,217400000.0
2007-10-15 04:00:00,3.71086,3.72074,3.70206,3.71529,181170000.0
2007-10-15 05:00:00,3.71315,3.72051,3.70346,3.712,151040000.0
2007-10-15 06:00:00,3.7137,3.7184,3.70174,3.71649,281800000.0
2007-10-15 07:00:00,3.71412,3.72057,3.70008,3.71485,270320000.0
2007-10-15 08:00:00,3.70672,3.71885,3.69838,3.70451,351020000.0
2007-10-15 09:00:00,3.70419,3.71689,3.69423,3.71108,401070000.0
2007-10-15 10:00:00,3.71494,3.71968,3.70148,3.71287,384490000.0
2007-10-15 11:00:00,3.70887,3.71792,3.69471,3.71434,355230000.0
2007-10-15 12:00:00,3.70899,3.71904,3.70131,3.71213,349950000.0
2007-10-15 13:00:00,3.71222,3.71768,3.6968,3.70653,386710000.0
2007-10-15 14:00:00,3.70863,3.70897,3.68521,3.68951,390860000.0
2007-10-15 15:00:00,3.69879,3.70451,3.68498,3.70398,381110000.0
2007-10-15 16:00:00,3.70263,3.70905,3.68986,3.70484,393790000.0
2007-10-15 17:00:00,3.70772,3.71299,3.69499,3.70786,442410000.0
2007-10-15 18:00:00,3.70632,3.71613,3.69409,3.70897,399870000.0
2007-10-15 19:00:00,3.71238,3.71664,3.69679,3.705,362860000.0
2007-10-15 20:00:00,3.70895,3.71478,3.69846,3.70335,313790000.0
2007-10-15 21:00:00,3.7086,3.7138,3.69592,3.70829,283710000.0
2007-10-15 22:00:00,3.70622,3.70954,3.69178,3.70259,282290000.0
2007-10-15 23:00:00,3.70238,3.71038,3.69162,3.70101,250180000.0
2007-10-16 00:00:00,3.70773,3.70996,3.68353,3.70237,215540000.0
2007-10-16 01:00:00,3.69874,3.71028,3.6846,3.70146,313530000.0
2007-10-16 02:00:00,3.70237,3.7119,3.68013,3.70323,251240000.0
2007-10-16 03:00:00,3.70258,3.71183,3.68166,3.70173,265530000.0
2007-10-16 04:00:00,3.70043,3.71011,3.68132,3.70637,206310000.0
2007-10-16 05:00:00,3.70277,3.71002,3.68162,3.70516,181920000.0
2007-10-16 06:00:00,3.70442,3.7096,3.68142,3.69229,242650000.0
2007-10-16 07:00:00,3.70125,3.70925,3.68441,3.7021,296280000.0
2007-10-16 08:00:00,3.69508,3.71456,3.6868,3.70545,351340000.0
2007-10-16 09:00:00,3.70526,3.7205,3.68833,3.71401,396250000.0
2007-10-16 10:00:00,3.71428,3.72114,3.69396,3.71233,389330000.0
2007-10-16 11:00:00,3.71237,3.72175,3.69627,3.71918,345960000.0
2007-10-16 12:00:00,3.71627,3.72509,3.70281,3.71383,354770000.0
2007-10-16 13:00:00,3.71472,3.71924,3.6995,3.7128,383410000.0
2007-10-16 14:00:00,3.71031,3.71797,3.6931,3.69643,389760000.0
2007-10-16 15:00:00,3.70669,3.71156,3.69174,3.70833,382220000.0
2007-10-16 16:00:00,3.70875,3.71608,3.69391,3.70761,393090000.0
2007-10-16 17:00:00,3.71058,3.71342,3.69663,3.70931,430840000.0
2007-10-16 18:00:00,3.71115,3.71731,3.69261,3.70519,392490000.0
2007-10-16 19:00:00,3.71165,3.71761,3.68712,3.70144,343610000.0
2007-10-16 20:00:00,3.696,3.71194,3.68875,3.70487,316890000.0
2007-10-16 21:00:00,3.71136,3.71352,3.69093,3.70941,249750000.0
2007-10-16 22:00:00,3.70409,3.71254,3.69312,3.70673,289900000.0
2007-10-16 23:00:00,3.70194,3.71236,3.69301,3.70087,285720000.0
2007-10-17 00:00:00,3.71081,3.71255,3.68735,3.706,271880000.0
2007-10-17 01:00:00,3.68977,3.71185,3.68865,3.70211,314960000.0
2007-10-17 02:00:00,3.70791,3.71303,3.68688,3.70649,305780000.0
2007-10-17 03:00:00,3.70148,3.71743,3.69097,3.70788,317860000.0
2007-10-17 04:00:00,3.70108,3.71292,3.69061,3.71011,303040000.0
2007-10-17 05:00:00,3.70531,3.71645,3.69213,3.71,326650000.0
2007-10-17 06:00:00,3.70706,3.71413,3.68993,3.71099,344340000.0
2007-10-17 07:00:00,3.706,3.71591,3.68927,3.70884,325060000.0
2007-10-17 08:00:00,3.70582,3.71599,3.69392,3.70611,338350000.0
2007-10-17 09:00:00,3.70252,3.71386,3.68945,3.70641,404030000.0
2007-10-17 10:00:00,3.70563,3.71189,3.6832,3.70745,387140000.0
2007-10-17 11:00:00,3.70037,3.70961,3.68459,3.70707,355980000.0
2007-10-17 12:00:00,3.70196,3.70965,3.68844,3.70584,354430000.0
2007-10-17 13:00:00,3.70799,3.70799,3.68387,3.69116,383780000.0
2007-10-17 14:00:00,3.697,3.70332,3.67966,3.68967,386070000.0
2007-10-17 15:00:00,3.69895,3.70181,3.67688,3.69641,377060000.0
2007-10-17 16:00:00,3.69592,3.70691,3.68101,3.6976,391630000.0
2007-10-17 17:00:00,3.70326,3.71016,3.68402,3.7023,431580000.0
2007-10-17 18:00:00,3.70322,3.70983,3.6837,3.70097,406720000.0
2007-10-17 19:00:00,3.70227,3.71164,3.68815,3.70182,358840000.0
2007-10-17 20:00:00,3.70643,3.71451,3.69136,3.70219,338640000.0
2007-10-17 21:00:00,3.70812,3.71485,3.69052,3.70338,318650000.0
2007-10-17 22:00:00,3.70073,3.70463,3.68683,3.70021,300050000.0
2007-10-17 23:00:00,3.70202,3.70676,3.68412,3.68844,275740000.0
2007-10-18 00:00:00,3.70302,3.70622,3.68224,3.70055,269250000.0
2007-10-18 01:00:00,3.69474,3.70497,3.68212,3.69604,344670000.0
2007-10-18 02:00:00,3.70341,3.70637,3.68511,3.69064,292150000.0
2007-10-18 03:00:00,3.69413,3.7091,3.67922,3.70176,307700000.0
2007-10-18 04:00:00,3.69286,3.70895,3.68622,3.70463,338330000.0
2007-10-18 05:00:00,3.69782,3.70797,3.68022,3.70388,315030000.0
2007-10-18 06:00:00,3.69685,3.70851,3.68312,3.70679,293880000.0
2007-10-18 07:00:00,3.70094,3.70789,3.68293,3.70229,300360000.0
2007-10-18 08:00:00,3.69054,3.70069,3.681,3.68599,347730000.0
2007-10-18 09:00:00,3.68658,3.7023,3.68084,3.69825,391420000.0
2007-10-18 10:00:00,3.69818,3.70452,3.6781,3.70327,387500000.0
2007-10-18 11:00:00,3.6988,3.70396,3.68342,3.69862,363010000.0
2007-10-18 12:00:00,3.69516,3.70603,3.68038,3.70038,352200000.0
2007-10-18 13:00:00,3.70045,3.70759,3.686,3.70085,376750000.0
2007-10-18 14:00:00,3.70212,3.71001,3.68483,3.69234,390140000.0
2007-10-18 15:00:00,3.70148,3.70332,3.67276,3.69418,378170000.0
2007-10-18 16:00:00,3.69134,3.6945,3.66995,3.68263,386430000.0
2007-10-18 17:00:00,3.68521,3.68948,3.66422,3.68646,441570000.0
2007-10-18 18:00:00,3.68556,3.6937,3.6672,3.68448,412250000.0
2007-10-18 19:00:00,3.68992,3.69127,3.66531,3.67959,346320000.0
2007-10-18 20:00:00,3.68491,3.68941,3.66493,3.67713,302830000.0
2007-10-18 21:00:00,3.6855,3.68946,3.66548,3.68312,313790000.0
2007-10-18 22:00:00,3.67704,3.68787,3.66393,3.6822,273630000.0
2007-10-18 23:00:00,3.68051,3.68903,3.6668,3.6827,289680000.0
2007-10-19 00:00:00,3.68642,3.69307,3.66542,3.68249,234940000.0
2007-10-19 01:00:00,3.6766,3.68976,3.66712,3.67008,275200000.0
2007-10-19 02:00:00,3.68481,3.68957,3.66736,3.67679,285460000.0
2007-10-19 03:00:00,3.6792,3.68948,3.66459,3.68508,302480000.0
2007-10-19 04:00:00,3.67535,3.68922,3.66913,3.68922,300480000.0
2007-10-19 05:00:00,3.68013,3.69062,3.67064,3.68444,305580000.0
2007-10-19 06:00:00,3.68314,3.68957,3.66812,3.68426,297350000.0
2007-10-19 07:00:00,3.68384,3.68928,3.66402,3.68473,290620000.0
2007-10-19 08:00:00,3.67828,3.68855,3.66568,3.68107,350290000.0
2007-10-19 09:00:00,3.6776,3.69485,3.66819,3.67787,398480000.0
2007-10-19 10:00:00,3.68773,3.68863,3.65769,3.67804,391970000.0
2007-10-19 11:00:00,3.66955,3.67997,3.66046,3.67884,372670000.0
2007-10-19 12:00:00,3.6732,3.68204,3.6564,3.67081,358090000.0
2007-10-19 13:00:00,3.67255,3.68038,3.65911,3.6743,389330000.0
2007-10-19 14:00:00,3.67696,3.68388,3.6621,3.66901,391260000.0
2007-10-19 15:00:00,3.67902,3.68383,3.66288,3.68284,370990000.0
2007-10-19 16:00:00,3.6823,3.68999,3.66967,3.68587,387530000.0
2007-10-19 17:00:00,3.68726,3.69118,3.67303,3.68775,430460000.0
2007-10-19 18:00:00,3.68747,3.6908,3.66672,3.6739,403380000.0
2007-10-19 19:00:00,3.67877,3.68168,3.66302,3.67035,344600000.0
2007-10-19 20:00:00,3.67172,3.68011,3.66241,3.67083,327010000.0
2007-10-19 21:00:00,3.67424,3.68147,3.66386,3.67653,272030000.0
2007-10-19 22:00:00,3.67094,3.68372,3.66444,3.68241,297760000.0
2007-10-21 23:00:00,3.6781,3.68667,3.66285,3.66986,289950000.0
2007-10-22 00:00:00,3.67718,3.68282,3.66057,3.67445,320760000.0
2007-10-22 01:00:00,3.66987,3.6834,3.66186,3.6707,351540000.0
2007-10-22 02:00:00,3.6683,3.68257,3.6633,3.66831,302940000.0
2007-10-22 03:00:00,3.67035,3.68012,3.66218,3.67399,281130000.0
2007-10-22 04:00:00,3.66911,3.68518,3.65973,3.67988,325580000.0
2007-10-22 05:00:00,3.676,3.6836,3.66123,3.67984,296670000.0
2007-10-22 06:00:00,3.67801,3.68681,3.65742,3.681,343880000.0
2007-10-22 07:00:00,3.67772,3.68719,3.66836,3.68142,315800000.0
2007-10-22 08:00:00,3.67726,3.68805,3.6625,3.67721,338370000.0
2007-10-22 09:00:00,3.6746,3.6857,3.66273,3.68258,401430000.0
2007-10-22 10:00:00,3.68145,3.68598,3.66294,3.67765,390150000.0
2007-10-22 11:00:00,3.67512,3.68384,3.66338,3.67663,357470000.0
2007-10-22 12:00:00,3.67299,3.68362,3.65831,3.68097,345880000.0
2007-10-22 13:00:00,3.68075,3.69563,3.66632,3.68576,390820000.0
2007-10-22 14:00:00,3.68804,3.69089,3.6595,3.66409,391240000.0
2007-10-22 15:00:00,3.67384,3.67923,3.64631,3.65894,383720000.0
2007-10-22 16:00:00,3.66024,3.66024,3.64344,3.65247,388280000.0
2007-10-22 17:00:00,3.6551,3.65871,3.63123,3.64431,438990000.0
2007-10-22 18:00:00,3.64193,3.65044,3.62825,3.64304,415330000.0
2007-10-22 19:00:00,3.64647,3.65292,3.63076,3.64164,358570000.0
2007-10-22 20:00:00,3.64427,3.64822,3.63037,3.64041,324840000.0
2007-10-22 21:00:00,3.64545,3.64892,3.63293,3.64556,315820000.0
2007-10-22 22:00:00,3.64287,3.64935,3.63296,3.64209,321050000.0
2007-10-22 23:00:00,3.64098,3.64817,3.63126,3.63874,306580000.0
2007-10-23 00:00:00,3.64612,3.65266,3.63092,3.64519,263170000.0
2007-10-23 01:00:00,3.63816,3.65226,3.63299,3.64429,354160000.0
2007-10-23 02:00:00,3.64704,3.65152,3.63331,3.64393,319860000.0
2007-10-23 03:00:00,3.63909,3.65234,3.63158,3.64558,290870000.0
2007-10-23 04:00:00,3.636,3.65489,3.63181,3.64403,343270000.0
2007-10-23 05:00:00,3.64264,3.65194,3.63261,3.64471,317600000.0
2007-10-23 06:00:00,3.64271,3.65066,3.63314,3.64546,358860000.0
2007-10-23 07:00:00,3.64065,3.65212,3.63262,3.6442,330040000.0
2007-10-23 08:00:00,3.63588,3.64905,3.62918,3.64316,352140000.0
2007-10-23 09:00:00,3.6368,3.6571,3.62997,3.65372,403620000.0
2007-10-23 10:00:00,3.65208,3.65939,3.63067,3.65528,381210000.0
2007-10-23 11:00:00,3.64909,3.65673,3.63765,3.65298,360780000.0
2007-10-23 12:00:00,3.64748,3.65695,3.63579,3.65194,345880000.0
2007-10-23 13:00:00,3.6494,3.65738,3.63964,3.6498,374850000.0
2007-10-23 14:00:00,3.65141,3.65789,3.63617,3.63946,387160000.0
2007-10-23 15:00:00,3.65279,3.65643,3.63879,3.65495,373320000.0
2007-10-23 16:00:00,3.65561,3.66461,3.64084,3.65769,384930000.0
2007-10-23 17:00:00,3.65933,3.66503,3.64498,3.65857,448620000.0
2007-10-23 18:00:00,3.65789,3.6655,3.64728,3.65568,397950000.0
2007-10-23 19:00:00,3.66189,3.66501,3.64444,3.65484,338650000.0
2007-10-23 20:00:00,3.6598,3.66394,3.64582,3.65444,343070000.0
2007-10-23 21:00:00,3.65927,3.66432,3.64764,3.66024,296670000.0
2007-10-23 22:00:00,3.65563,3.66361,3.64733,3.65976,299180000.0
2007-10-23 23:00:00,3.6589,3.66402,3.64794,3.65418,230730000.0
2007-10-24 00:00:00,3.66328,3.66602,3.64155,3.65716,290220000.0
2007-10-24 01:00:00,3.65295,3.66254,3.64277,3.64475,317240000.0
2007-10-24 02:00:00,3.65539,3.66152,3.63863,3.65327,295240000.0
2007-10-24 03:00:00,3.65418,3.66695,3.63951,3.65734,303630000.0
2007-10-24 04:00:00,3.65325,3.66273,3.64147,3.65928,271440000.0
2007-10-24 05:00:00,3.65304,3.66494,3.64137,3.65681,328580000.0
2007-10-24 06:00:00,3.65574,3.66214,3.63886,3.65733,317240000.0
2007-10-24 07:00:00,3.65729,3.66361,3.63886,3.65967,316210000.0
2007-10-24 08:00:00,3.65224,3.66207,3.64036,3.65051,349930000.0
2007-10-24 09:00:00,3.6466,3.65998,3.63241,3.6506,401820000.0
2007-10-24 10:00:00,3.65048,3.65381,3.63112,3.65264,392340000.0
2007-10-24 11:00:00,3.64684,3.65675,3.63389,3.64696,362250000.0
2007-10-24 12:00:00,3.64526,3.65197,3.63567,3.6503,359250000.0
2007-10-24 13:00:00,3.65127,3.65524,3.63796,3.64859,380050000.0
2007-10-24 14:00:00,3.65023,3.65297,3.63283,3.64168,398320000.0
2007-10-24 15:00:00,3.65018,3.65188,3.63448,3.64972,381850000.0
2007-10-24 16:00:00,3.6511,3.65889,3.63621,3.65342,380890000.0
2007-10-24 17:00:00,3.6567,3.65874,3.64018,3.65343,438590000.0
2007-10-24 18:00:00,3.65053,3.6562,3.63824,3.64371,406330000.0
2007-10-24 19:00:00,3.64905,3.65177,3.63177,3.64355,353580000.0
2007-10-24 20:00:00,3.64654,3.65272,3.63412,3.64157,328270000.0
2007-10-24 21:00:00,3.64533,3.65246,3.63219,3.64972,327840000.0
2007-10-24 22:00:00,3.6447,3.65437,3.63716,3.64862,322880000.0
2007-10-24 23:00:00,3.64897,3.65526,3.63457,3.64458,264760000.0
2007-10-25 00:00:00,3.64763,3.65424,3.63524,3.64949,286100000.0
2007-10-25 01:00:00,3.6419,3.65227,3.63356,3.64298,345000000.0
2007-10-25 02:00:00,3.64945,3.65208,3.63537,3.64413,295190000.0
2007-10-25 03:00:00,3.64347,3.65562,3.63423,3.64837,297540000.0
2007-10-25 04:00:00,3.64141,3.65413,3.63546,3.64975,312460000.0
2007-10-25 05:00:00,3.64437,3.65378,3.63491,3.6467,298860000.0
2007-10-25 06:00:00,3.64594,3.65338,3.63492,3.64829,325470000.0
2007-10-25 07:00:00,3.64605,3.65554,3.6352,3.65105,275240000.0
2007-10-25 08:00:00,3.64038,3.65262,3.6321,3.637,352570000.0
2007-10-25 09:00:00,3.63745,3.65153,3.62975,3.64385,405160000.0
2007-10-25 10:00:00,3.64439,3.64921,3.6237,3.63953,385320000.0
2007-10-25 11:00:00,3.63527,3.64507,3.61937,3.63047,363730000.0
2007-10-25 12:00:00,3.62649,3.63845,3.61698,3.63137,351850000.0
2007-10-25 13:00:00,3.63129,3.63527,3.61073,3.62131,387830000.0
2007-10-25 14:00:00,3.62333,3.62834,3.61085,3.61653,386480000.0
2007-10-25 15:00:00,3.62471,3.63545,3.61246,3.63243,388150000.0
2007-10-25 16:00:00,3.63238,3.63379,3.61528,3.62603,380120000.0
2007-10-25 17:00:00,3.62733,3.63026,3.61214,3.62561,430820000.0
2007-10-25 18:00:00,3.62647,3.63326,3.61431,3.62426,399150000.0
2007-10-25 19:00:00,3.62762,3.63319,3.61163,3.62206,361920000.0
2007-10-25 20:00:00,3.6258,3.63105,3.61244,3.62029,342630000.0
2007-10-25 21:00:00,3.6244,3.63035,3.61182,3.62082,286620000.0
2007-10-25 22:00:00,3.61655,3.62369,3.60807,3.62019,267020000.0
2007-10-25 23:00:00,3.61672,3.63149,3.61105,3.62106,274660000.0
2007-10-26 00:00:00,3.62745,3.63179,3.60769,3.61785,288120000.0
2007-10-26 01:00:00,3.61812,3.6282,3.60908,3.61704,316120000.0
2007-10-26 02:00:00,3.62525,3.62709,3.60893,3.61736,263750000.0
2007-10-26 03:00:00,3.61919,3.62693,3.60987,3.62223,287830000.0
2007-10-26 04:00:00,3.61519,3.62835,3.60739,3.62116,318780000.0
2007-10-26 05:00:00,3.61834,3.62704,3.60932,3.619,245850000.0
2007-10-26 06:00:00,3.6191,3.62717,3.60962,3.62109,256700000.0
2007-10-26 07:00:00,3.62099,3.62953,3.60662,3.62229,296680000.0
2007-10-26 08:00:00,3.61459,3.62428,3.60451,3.61239,349970000.0
2007-10-26 09:00:00,3.61199,3.62706,3.6064,3.62117,409940000.0
2007-10-26 10:00:00,3.62143,3.62502,3.60774,3.62111,390110000.0
2007-10-26 11:00:00,3.61887,3.63074,3.607,3.62811,360010000.0
2007-10-26 12:00:00,3.62451,3.63123,3.61109,3.62643,350710000.0
2007-10-26 13:00:00,3.62866,3.63138,3.61155,3.62225,388220000.0
2007-10-26 14:00:00,3.62461,3.63055,3.6096,3.61124,391230000.0
2007-10-26 15:00:00,3.62552,3.62998,3.60968,3.62363,376290000.0
2007-10-26 16:00:00,3.62317,3.62551,3.59746,3.61025,390860000.0
2007-10-26 17:00:00,3.61152,3.61907,3.59876,3.61179,439400000.0
2007-10-26 18:00:00,3.61227,3.61825,3.59788,3.6055,407020000.0
2007-10-26 19:00:00,3.60931,3.6125,3.59518,3.60274,340430000.0
2007-10-26 20:00:00,3.60602,3.61068,3.59351,3.60067,324790000.0
2007-10-26 21:00:00,3.60743,3.61159,3.59426,3.60651,282180000.0
2007-10-26 22:00:00,3.60471,3.61119,3.59342,3.60735,215060000.0
2007-10-28 23:00:00,3.60334,3.61299,3.5921,3.60202,215210000.0
2007-10-29 00:00:00,3.61128,3.61175,3.59099,3.6027,285370000.0
2007-10-29 01:00:00,3.59422,3.61112,3.59139,3.6022,328830000.0
2007-10-29 02:00:00,3.60587,3.6115,3.58934,3.59497,319870000.0
2007-10-29 03:00:00,3.60403,3.61358,3.59066,3.60598,251940000.0
2007-10-29 04:00:00,3.60606,3.61391,3.59072,3.60362,262200000.0
2007-10-29 05:00:00,3.61091,3.61239,3.59407,3.60216,279310000.0
2007-10-29 06:00:00,3.61071,3.61071,3.59053,3.6022,290420000.0
2007-10-29 07:00:00,3.60392,3.61101,3.59203,3.60278,307030000.0
2007-10-29 08:00:00,3.60698,3.61682,3.58746,3.61163,357330000.0
2007-10-29 09:00:00,3.60639,3.61146,3.58984,3.60455,418270000.0
2007-10-29 10:00:00,3.60673,3.61077,3.59046,3.60789,435280000.0
2007-10-29 11:00:00,3.60475,3.62283,3.58268,3.61805,392000000.0
2007-10-29 12:00:00,3.61917,3.62221,3.60259,3.61885,380740000.0
2007-10-29 13:00:00,3.60842,3.6217,3.60223,3.61553,391600000.0
2007-10-29 14:00:00,3.61401,3.62174,3.60303,3.61731,390450000.0
2007-10-29 15:00:00,3.61722,3.62182,3.60416,3.61606,353690000.0
2007-10-29 16:00:00,3.61868,3.62655,3.60997,3.61754,360770000.0
2007-10-29 17:00:00,3.62276,3.62422,3.60482,3.62236,385300000.0
2007-10-29 18:00:00,3.62286,3.6256,3.60395,3.61202,403270000.0
2007-10-29 19:00:00,3.61578,3.62459,3.60549,3.60747,332700000.0
2007-10-29 20:00:00,3.61999,3.62187,3.60519,3.61173,314730000.0
2007-10-29 21:00:00,3.61627,3.62272,3.60499,3.61118,317890000.0
2007-10-29 22:00:00,3.61645,3.62138,3.60422,3.61004,274400000.0
2007-10-29 23:00:00,3.617,3.62075,3.60399,3.60636,301860000.0
2007-10-30 00:00:00,3.61765,3.62705,3.60655,3.61135,284480000.0
2007-10-30 01:00:00,3.61453,3.6259,3.60329,3.61664,304670000.0
2007-10-30 02:00:00,3.62057,3.62386,3.60353,3.60733,344860000.0
2007-10-30 03:00:00,3.61606,3.62102,3.60454,3.6175,320270000.0
2007-10-30 04:00:00,3.61149,3.62087,3.60313,3.61275,224640000.0
2007-10-30 05:00:00,3.61938,3.62304,3.60621,3.61273,313670000.0
2007-10-30 06:00:00,3.6204,3.6214,3.60345,3.61608,309870000.0
2007-10-30 07:00:00,3.61613,3.62221,3.60328,3.61487,300960000.0
2007-10-30 08:00:00,3.61592,3.6222,3.60356,3.61802,349610000.0
2007-10-30 09:00:00,3.6163,3.62897,3.60653,3.62498,418280000.0
2007-10-30 10:00:00,3.62749,3.63014,3.61262,3.62845,441630000.0
2007-10-30 11:00:00,3.6242,3.6314,3.61311,3.62505,388260000.0
2007-10-30 12:00:00,3.62723,3.63458,3.61513,3.62819,382250000.0
2007-10-30 13:00:00,3.61982,3.63032,3.61453,3.62644,396060000.0
2007-10-30 14:00:00,3.62568,3.63334,3.61434,3.63232,383380000.0
2007-10-30 15:00:00,3.63005,3.63709,3.61894,3.6281,349570000.0
2007-10-30 16:00:00,3.63187,3.63543,3.61494,3.62255,360090000.0
2007-10-30 17:00:00,3.62974,3.63391,3.61738,3.63133,386780000.0
2007-10-30 18:00:00,3.63069,3.63366,3.61414,3.61918,406210000.0
2007-10-30 19:00:00,3.62036,3.63328,3.61418,3.61738,359990000.0
2007-10-30 20:00:00,3.6296,3.63207,3.61115,3.62237,320580000.0
2007-10-30 21:00:00,3.62664,3.63114,3.61487,3.62302,365180000.0
2007-10-30 22:00:00,3.62975,3.63326,3.6141,3.62313,333240000.0
2007-10-30 23:00:00,3.63191,3.6335,3.61708,3.61708,322970000.0
2007-10-31 00:00:00,3.62718,3.6338,3.61253,3.62084,292390000.0
2007-10-31 01:00:00,3.62753,3.63583,3.61247,3.62658,275750000.0
2007-10-31 02:00:00,3.62282,3.63313,3.61577,3.62466,333470000.0
2007-10-31 03:00:00,3.62929,3.63287,3.60382,3.62447,289140000.0
2007-10-31 04:00:00,3.62364,3.63205,3.61288,3.62642,234430000.0
2007-10-31 05:00:00,3.62905,3.62955,3.61291,3.62119,301760000.0
2007-10-31 06:00:00,3.62977,3.63191,3.61464,3.62751,260370000.0
2007-10-31 07:00:00,3.62335,3.63113,3.61445,3.62262,322090000.0
2007-10-31 08:00:00,3.62589,3.63317,3.61336,3.62744,369040000.0
2007-10-31 09:00:00,3.62268,3.63461,3.61236,3.62528,412040000.0
2007-10-31 10:00:00,3.62616,3.62916,3.61098,3.62525,434880000.0
2007-10-31 11:00:00,3.62437,3.62962,3.61331,3.62727,392700000.0
2007-10-31 12:00:00,3.62594,3.63793,3.61097,3.63754,382570000.0
2007-10-31 13:00:00,3.62775,3.65145,3.62405,3.64859,394620000.0
2007-10-31 14:00:00,3.64634,3.64988,3.62568,3.63856,378970000.0
2007-10-31 15:00:00,3.63712,3.64021,3.61344,3.63195,352900000.0
2007-10-31 16:00:00,3.63647,3.64001,3.61997,3.62426,356750000.0
2007-10-31 17:00:00,3.63292,3.63364,3.6114,3.6234,393410000.0
2007-10-31 18:00:00,3.62475,3.63016,3.61121,3.61427,406610000.0
2007-10-31 19:00:00,3.6147,3.62878,3.60477,3.60877,357320000.0
2007-10-31 20:00:00,3.61962,3.62519,3.60392,3.61168,332570000.0
2007-10-31 21:00:00,3.61631,3.62203,3.60382,3.61361,369750000.0
2007-10-31 22:00:00,3.62031,3.62325,3.60363,3.6103,337560000.0
2007-10-31 23:00:00,3.6183,3.62247,3.60501,3.60826,334710000.0
2007-11-01 00:00:00,3.61957,3.6238,3.60581,3.61244,288480000.0
2007-11-01 01:00:00,3.618,3.62516,3.6059,3.61929,296470000.0
2007-11-01 02:00:00,3.62023,3.62387,3.60209,3.61068,369110000.0
2007-11-01 03:00:00,3.62101,3.62175,3.60309,3.61425,280590000.0
2007-11-01 04:00:00,3.61442,3.6278,3.60349,3.61681,223160000.0
2007-11-01 05:00:00,3.62161,3.62243,3.60331,3.61274,233760000.0
2007-11-01 06:00:00,3.62118,3.62197,3.60484,3.61682,269310000.0
2007-11-01 07:00:00,3.61686,3.62246,3.60295,3.61309,270220000.0
2007-11-01 08:00:00,3.61651,3.62284,3.59976,3.61625,334450000.0
2007-11-01 09:00:00,3.61176,3.62508,3.60401,3.61946,416490000.0
2007-11-01 10:00:00,3.62261,3.63436,3.60566,3.62911,440820000.0
2007-11-01 11:00:00,3.62744,3.63696,3.61515,3.63065,394930000.0
2007-11-01 12:00:00,3.63093,3.63093,3.61327,3.62816,386310000.0
2007-11-01 13:00:00,3.61982,3.63367,3.61226,3.63001,396080000.0
2007-11-01 14:00:00,3.62675,3.64102,3.61474,3.63887,389700000.0
2007-11-01 15:00:00,3.63784,3.65577,3.6218,3.64272,353660000.0
2007-11-01 16:00:00,3.64843,3.65368,3.63111,3.64035,361510000.0
2007-11-01 17:00:00,3.64694,3.65043,3.62898,3.6434,387510000.0
2007-11-01 18:00:00,3.64084,3.65224,3.62941,3.63549,401800000.0
2007-11-01 19:00:00,3.63969,3.64989,3.63129,3.63598,358090000.0
2007-11-01 20:00:00,3.64668,3.65211,3.63259,3.6433,298630000.0
2007-11-01 21:00:00,3.6473,3.65421,3.6324,3.64536,326220000.0
2007-11-01 22:00:00,3.65041,3.65781,3.63122,3.6461,329650000.0
2007-11-01 23:00:00,3.65622,3.65622,3.63562,3.6364,316200000.0
2007-11-02 00:00:00,3.6424,3.65149,3.60603,3.60888,288430000.0
2007-11-02 01:00:00,3.64222,3.6494,3.61151,3.64208,264070000.0
2007-11-02 02:00:00,3.64678,3.6542,3.60842,3.6386,330000000.0
2007-11-02 03:00:00,3.6498,3.65339,3.60705,3.64587,259980000.0
2007-11-02 04:00:00,3.64684,3.65126,3.61158,3.64492,195390000.0
2007-11-02 05:00:00,3.65101,3.65183,3.61504,3.64704,278150000.0
2007-11-02 06:00:00,3.64902,3.65145,3.61835,3.64713,223110000.0
2007-11-02 07:00:00,3.64408,3.65181,3.61643,3.6418,299550000.0
2007-11-02 08:00:00,3.64558,3.6554,3.61253,3.64763,343170000.0
2007-11-02 09:00:00,3.64646,3.65216,3.62457,3.64815,414610000.0
2007-11-02 10:00:00,3.64894,3.65199,3.62227,3.64527,441560000.0
2007-11-02 11:00:00,3.64299,3.64683,3.6116,3.64219,389350000.0
2007-11-02 12:00:00,3.64271,3.64767,3.62695,3.64203,381170000.0
2007-11-02 13:00:00,3.63133,3.64865,3.62576,3.64378,384950000.0
2007-11-02 14:00:00,3.64154,3.65092,3.62374,3.64642,375270000.0
2007-11-02 15:00:00,3.64328,3.65027,3.62949,3.64376,357740000.0
2007-11-02 16:00:00,3.64849,3.65055,3.63324,3.64142,359280000.0
2007-11-02 17:00:00,3.64766,3.64985,3.63074,3.64517,382670000.0
2007-11-02 18:00:00,3.64579,3.651,3.63063,3.63659,405500000.0
2007-11-02 19:00:00,3.63755,3.64804,3.62955,3.63518,351050000.0
2007-11-02 20:00:00,3.64586,3.6483,3.62684,3.63761,322840000.0
2007-11-02 21:00:00,3.64263,3.64658,3.62499,3.63644,348060000.0
2007-11-02 22:00:00,3.64093,3.64481,3.62688,3.62817,327160000.0
2007-11-05 00:00:00,3.6411,3.64665,3.62972,3.63531,255870000.0
2007-11-05 01:00:00,3.64465,3.64855,3.62784,3.64141,276210000.0
2007-11-05 02:00:00,3.64334,3.64635,3.62791,3.64152,274680000.0
2007-11-05 03:00:00,3.63706,3.64654,3.62843,3.63799,307700000.0
2007-11-05 04:00:00,3.63704,3.64895,3.62786,3.64035,295500000.0
2007-11-05 05:00:00,3.64039,3.64716,3.62713,3.64198,315020000.0
2007-11-05 06:00:00,3.63911,3.64689,3.62553,3.64194,314900000.0
2007-11-05 07:00:00,3.64159,3.64959,3.62743,3.64144,283550000.0
2007-11-05 08:00:00,3.6305,3.6448,3.62412,3.63436,356260000.0
2007-11-05 09:00:00,3.63182,3.64959,3.62765,3.64048,397370000.0
2007-11-05 10:00:00,3.64715,3.65285,3.62539,3.6434,386780000.0
2007-11-05 11:00:00,3.63895,3.64813,3.6184,3.63995,360080000.0
2007-11-05 12:00:00,3.63662,3.64569,3.63061,3.64165,349960000.0
2007-11-05 13:00:00,3.64237,3.64961,3.62891,3.64192,378950000.0
2007-11-05 14:00:00,3.64368,3.64815,3.6261,3.63097,390500000.0
2007-11-05 15:00:00,3.63972,3.6488,3.628,3.64573,387060000.0
2007-11-05 16:00:00,3.64714,3.65161,3.63206,3.64557,390520000.0
2007-11-05 17:00:00,3.64626,3.65132,3.63127,3.64417,443420000.0
2007-11-05 18:00:00,3.64269,3.64531,3.62634,3.63792,416050000.0
2007-11-05 19:00:00,3.64549,3.64676,3.62413,3.63242,334360000.0
2007-11-05 20:00:00,3.63561,3.64293,3.62428,3.6332,306290000.0
2007-11-05 21:00:00,3.64044,3.64398,3.62493,3.64096,283730000.0
2007-11-05 22:00:00,3.63481,3.64251,3.62416,3.63595,318340000.0
2007-11-05 23:00:00,3.63323,3.64054,3.62348,3.62979,253300000.0
2007-11-06 00:00:00,3.6387,3.64175,3.61837,3.63171,286940000.0
2007-11-06 01:00:00,3.63193,3.64213,3.62132,3.62651,304850000.0
2007-11-06 02:00:00,3.63061,3.64295,3.62285,3.63604,262420000.0
2007-11-06 03:00:00,3.63396,3.64381,3.62154,3.63504,288240000.0
2007-11-06 04:00:00,3.63106,3.63986,3.62282,3.63753,279670000.0
2007-11-06 05:00:00,3.63007,3.64099,3.62311,3.63301,293680000.0
2007-11-06 06:00:00,3.6347,3.64078,3.62228,3.63519,313040000.0
2007-11-06 07:00:00,3.63537,3.64202,3.62255,3.63594,279480000.0
2007-11-06 08:00:00,3.63191,3.64343,3.62109,3.62918,331980000.0
2007-11-06 09:00:00,3.62583,3.63944,3.61673,3.63336,396620000.0
2007-11-06 10:00:00,3.63168,3.63633,3.61745,3.63263,390460000.0
2007-11-06 11:00:00,3.62845,3.63556,3.61103,3.62781,358920000.0
2007-11-06 12:00:00,3.62533,3.636,3.61759,3.62829,355970000.0
2007-11-06 13:00:00,3.63022,3.63484,3.61411,3.62573,388240000.0
2007-11-06 14:00:00,3.62809,3.63495,3.6149,3.62359,392360000.0
2007-11-06 15:00:00,3.63305,3.6369,3.61628,3.63245,381910000.0
2007-11-06 16:00:00,3.63242,3.63421,3.61192,3.62411,391270000.0
2007-11-06 17:00:00,3.62789,3.62987,3.6126,3.62848,444960000.0
2007-11-06 18:00:00,3.62534,3.63333,3.61386,3.62463,414970000.0
2007-11-06 19:00:00,3.63114,3.63618,3.61689,3.62534,338950000.0
2007-11-06 20:00:00,3.62612,3.62941,3.6118,3.62115,304400000.0
2007-11-06 21:00:00,3.62655,3.62828,3.61073,3.62516,278500000.0
2007-11-06 22:00:00,3.62297,3.63046,3.61387,3.62459,283450000.0
2007-11-06 23:00:00,3.62402,3.62962,3.61214,3.61906,275760000.0
2007-11-07 00:00:00,3.62712,3.62743,3.60657,3.62287,273620000.0
2007-11-07 01:00:00,3.61832,3.6275,3.6061,3.61682,365840000.0
2007-11-07 02:00:00,3.62455,3.6257,3.60583,3.62068,231870000.0
2007-11-07 03:00:00,3.61692,3.62841,3.60602,3.61989,231340000.0
2007-11-07 04:00:00,3.61361,3.63064,3.6074,3.61873,332300000.0
2007-11-07 05:00:00,3.61126,3.62466,3.60492,3.61724,351930000.0
2007-11-07 06:00:00,3.61665,3.62224,3.60502,3.61658,344660000.0
2007-11-07 07:00:00,3.61376,3.62389,3.60451,3.62101,307330000.0
2007-11-07 08:00:00,3.61088,3.62191,3.60264,3.61413,328280000.0
2007-11-07 09:00:00,3.61243,3.62411,3.60281,3.61488,393660000.0
2007-11-07 10:00:00,3.61722,3.62036,3.60122,3.61326,389350000.0
2007-11-07 11:00:00,3.60773,3.62211,3.59468,3.61994,363770000.0
2007-11-07 12:00:00,3.61652,3.63183,3.61209,3.62567,356640000.0
2007-11-07 13:00:00,3.62408,3.63334,3.61443,3.62741,388230000.0
2007-11-07 14:00:00,3.62975,3.64824,3.6204,3.63275,395710000.0
2007-11-07 15:00:00,3.64239,3.64508,3.62085,3.63275,391230000.0
2007-11-07 16:00:00,3.63305,3.63726,3.61645,3.63051,392010000.0
2007-11-07 17:00:00,3.63282,3.63672,3.61401,3.63337,440480000.0
2007-11-07 18:00:00,3.63138,3.6399,3.61742,3.6304,407130000.0
2007-11-07 19:00:00,3.63612,3.64121,3.62389,3.62807,351590000.0
2007-11-07 20:00:00,3.6313,3.64318,3.61817,3.63144,339930000.0
2007-11-07 21:00:00,3.63683,3.63906,3.61769,3.63523,318740000.0
2007-11-07 22:00:00,3.63129,3.64087,3.61865,3.63647,330760000.0
2007-11-07 23:00:00,3.63341,3.6409,3.62275,3.63198,296660000.0
2007-11-08 00:00:00,3.63691,3.64285,3.61464,3.6316,315990000.0
2007-11-08 01:00:00,3.63802,3.64238,3.61673,3.63248,375630000.0
2007-11-08 02:00:00,3.63941,3.6421,3.61789,3.64015,311160000.0
2007-11-08 03:00:00,3.63882,3.64657,3.62197,3.63677,329490000.0
2007-11-08 04:00:00,3.63337,3.64557,3.61252,3.64252,319040000.0
2007-11-08 05:00:00,3.63709,3.64588,3.61312,3.63643,335870000.0
2007-11-08 06:00:00,3.63555,3.64398,3.60952,3.63283,332160000.0
2007-11-08 07:00:00,3.63484,3.64367,3.61486,3.63558,311270000.0
2007-11-08 08:00:00,3.62899,3.64799,3.61821,3.63632,356630000.0
2007-11-08 09:00:00,3.63909,3.65113,3.62218,3.64973,405900000.0
2007-11-08 10:00:00,3.6486,3.65272,3.62742,3.63788,391960000.0
2007-11-08 11:00:00,3.63363,3.64367,3.62312,3.63936,356380000.0
2007-11-08 12:00:00,3.63359,3.64052,3.62127,3.63472,351470000.0
2007-11-08 13:00:00,3.63502,3.63806,3.61927,3.62779,384880000.0
2007-11-08 14:00:00,3.62933,3.63506,3.6156,3.62364,392400000.0
2007-11-08 15:00:00,3.63241,3.6356,3.61577,3.63194,388550000.0
2007-11-08 16:00:00,3.63228,3.63791,3.61569,3.63141,395710000.0
2007-11-08 17:00:00,3.62971,3.63526,3.61338,3.62661,437880000.0
2007-11-08 18:00:00,3.62637,3.62935,3.60941,3.62016,412010000.0
2007-11-08 19:00:00,3.62419,3.62992,3.61077,3.62459,358230000.0
2007-11-08 20:00:00,3.62564,3.63838,3.61394,3.62656,345820000.0
2007-11-08 21:00:00,3.63254,3.63401,3.61885,3.63068,335050000.0
2007-11-08 22:00:00,3.62491,3.63278,3.61316,3.62812,307230000.0
2007-11-08 23:00:00,3.62663,3.63184,3.61221,3.61533,277810000.0
2007-11-09 00:00:00,3.62937,3.64481,3.60854,3.62478,279890000.0
2007-11-09 01:00:00,3.62253,3.64592,3.61001,3.61881,347470000.0
2007-11-09 02:00:00,3.61689,3.64004,3.60854,3.62278,310080000.0
2007-11-09 03:00:00,3.62385,3.6371,3.60908,3.62319,319260000.0
2007-11-09 04:00:00,3.62337,3.62766,3.61148,3.62429,304310000.0
2007-11-09 05:00:00,3.62008,3.63,3.61053,3.62387,345100000.0
2007-11-09 06:00:00,3.61896,3.62803,3.61049,3.62569,344000000.0
2007-11-09 07:00:00,3.62238,3.62957,3.60991,3.62543,307940000.0
2007-11-09 08:00:00,3.61572,3.62934,3.60937,3.61537,336530000.0
2007-11-09 09:00:00,3.61455,3.62908,3.60663,3.62349,405920000.0
2007-11-09 10:00:00,3.62183,3.624,3.59661,3.6209,395690000.0
2007-11-09 11:00:00,3.61399,3.62209,3.60412,3.61979,358590000.0
2007-11-09 12:00:00,3.61301,3.63339,3.60897,3.62707,358530000.0
2007-11-09 13:00:00,3.62936,3.63934,3.61343,3.63217,385610000.0
2007-11-09 14:00:00,3.63313,3.63582,3.61717,3.62338,389760000.0
2007-11-09 15:00:00,3.63286,3.63589,3.61602,3.63119,384860000.0
2007-11-09 16:00:00,3.62983,3.63791,3.61469,3.6342,380490000.0
2007-11-09 17:00:00,3.63734,3.64421,3.6191,3.63572,442390000.0
2007-11-09 18:00:00,3.63409,3.64246,3.62262,3.63509,419420000.0
2007-11-09 19:00:00,3.63309,3.64283,3.62499,3.62703,363880000.0
2007-11-09 20:00:00,3.62784,3.63776,3.61873,3.62672,316960000.0
2007-11-09 21:00:00,3.63335,3.6371,3.61898,3.63166,277270000.0
2007-11-09 22:00:00,3.62697,3.63712,3.61925,3.6314,309150000.0
2007-11-09 23:00:00,3.63034,3.63693,3.62016,3.62849,255870000.0
2007-11-12 00:00:00,3.63211,3.63713,3.60601,3.63079,305450000.0
2007-11-12 01:00:00,3.62514,3.63627,3.60681,3.62711,364820000.0
2007-11-12 02:00:00,3.62864,3.63582,3.60852,3.63077,302530000.0
2007-11-12 03:00:00,3.63546,3.63658,3.5996,3.62721,308950000.0
2007-11-12 04:00:00,3.62362,3.63492,3.59812,3.63305,306720000.0
2007-11-12 05:00:00,3.62543,3.63579,3.60273,3.63178,344250000.0
2007-11-12 06:00:00,3.62799,3.6354,3.59907,3.63182,335310000.0
2007-11-12 07:00:00,3.62729,3.63977,3.60919,3.63277,292930000.0
2007-11-12 08:00:00,3.62723,3.63998,3.61657,3.62953,349590000.0
2007-11-12 09:00:00,3.62876,3.64214,3.62012,3.63965,410760000.0
2007-11-12 10:00:00,3.6392,3.64109,3.61561,3.63579,384960000.0
2007-11-12 11:00:00,3.63067,3.63912,3.61936,3.63676,352650000.0
2007-11-12 12:00:00,3.63242,3.64072,3.62078,3.63693,349960000.0
2007-11-12 13:00:00,3.63838,3.64387,3.62677,3.63771,377500000.0
2007-11-12 14:00:00,3.63847,3.65095,3.62698,3.62698,387170000.0
2007-11-12 15:00:00,3.63997,3.64429,3.6257,3.64072,381510000.0
2007-11-12 16:00:00,3.64024,3.64253,3.62489,3.63486,388340000.0
2007-11-12 17:00:00,3.63687,3.64187,3.62117,3.63619,431640000.0
2007-11-12 18:00:00,3.63521,3.64248,3.62305,3.63175,412360000.0
2007-11-12 19:00:00,3.63702,3.64428,3.61874,3.62797,353800000.0
2007-11-12 20:00:00,3.63267,3.64158,3.61704,3.62967,348370000.0
2007-11-12 21:00:00,3.63619,3.64381,3.62132,3.638,327100000.0
2007-11-12 22:00:00,3.63683,3.6421,3.61812,3.63638,314430000.0
2007-11-12 23:00:00,3.63229,3.64002,3.61983,3.63055,301840000.0
2007-11-13 00:00:00,3.63958,3.64159,3.60743,3.63534,294560000.0
2007-11-13 01:00:00,3.62655,3.64227,3.61315,3.62667,390590000.0
2007-11-13 02:00:00,3.63524,3.6421,3.61288,3.63574,298750000.0
2007-11-13 03:00:00,3.63369,3.64096,3.62053,3.63467,307510000.0
2007-11-13 04:00:00,3.62786,3.64154,3.61912,3.63673,307120000.0
2007-11-13 05:00:00,3.63367,3.64252,3.6162,3.63594,328190000.0
2007-11-13 06:00:00,3.63205,3.64203,3.61483,3.63611,375040000.0
2007-11-13 07:00:00,3.6353,3.64131,3.61756,3.63821,310100000.0
2007-11-13 08:00:00,3.63008,3.64312,3.61939,3.63027,339050000.0
2007-11-13 09:00:00,3.63097,3.64081,3.61519,3.63207,406620000.0
2007-11-13 10:00:00,3.63218,3.64245,3.61657,3.6416,386750000.0
2007-11-13 11:00:00,3.63649,3.645,3.61915,3.6423,356340000.0
2007-11-13 12:00:00,3.63927,3.6464,3.62322,3.63985,348150000.0
2007-11-13 13:00:00,3.644,3.64674,3.62362,3.64028,379000000.0
2007-11-13 14:00:00,3.64342,3.64892,3.62727,3.63718,392310000.0
2007-11-13 15:00:00,3.64645,3.64659,3.62399,3.64152,388930000.0
2007-11-13 16:00:00,3.64018,3.64739,3.62374,3.64027,383870000.0
2007-11-13 17:00:00,3.64203,3.64494,3.62073,3.63978,447160000.0
2007-11-13 18:00:00,3.63758,3.64179,3.62064,3.62985,410180000.0
2007-11-13 19:00:00,3.63651,3.64166,3.61806,3.6281,352950000.0
2007-11-13 20:00:00,3.63085,3.63778,3.61981,3.62905,329210000.0
2007-11-13 21:00:00,3.63416,3.63868,3.61879,3.63429,305410000.0
2007-11-13 22:00:00,3.62881,3.63688,3.61704,3.63208,311820000.0
2007-11-13 23:00:00,3.62852,3.63848,3.61578,3.62641,274680000.0
2007-11-14 00:00:00,3.63419,3.63825,3.61354,3.62448,299460000.0
2007-11-14 01:00:00,3.62698,3.6388,3.61556,3.626,385760000.0
2007-11-14 02:00:00,3.63343,3.63712,3.61812,3.63335,292790000.0
2007-11-14 03:00:00,3.63274,3.63816,3.61842,3.63189,283320000.0
2007-11-14 04:00:00,3.62399,3.63744,3.61499,3.63286,321510000.0
2007-11-14 05:00:00,3.62915,3.64035,3.61412,3.62081,294110000.0
2007-11-14 06:00:00,3.63188,3.63719,3.61237,3.62327,295670000.0
2007-11-14 07:00:00,3.63251,3.63831,3.61349,3.63329,287690000.0
2007-11-14 08:00:00,3.62431,3.6381,3.61685,3.62479,342780000.0
2007-11-14 09:00:00,3.62761,3.63562,3.60829,3.6294,400700000.0
2007-11-14 10:00:00,3.62979,3.63399,3.61192,3.63107,390520000.0
2007-11-14 11:00:00,3.62546,3.63384,3.61173,3.63142,360050000.0
2007-11-14 12:00:00,3.62624,3.63868,3.61276,3.63323,357040000.0
2007-11-14 13:00:00,3.63705,3.64169,3.61456,3.63452,386760000.0
2007-11-14 14:00:00,3.63584,3.6413,3.61592,3.62851,385670000.0
2007-11-14 15:00:00,3.63749,3.64255,3.62036,3.63594,380790000.0
2007-11-14 16:00:00,3.63637,3.63983,3.61861,3.63509,394220000.0
2007-11-14 17:00:00,3.63751,3.64685,3.62063,3.64075,440490000.0
2007-11-14 18:00:00,3.64264,3.65275,3.62616,3.63932,406460000.0
2007-11-14 19:00:00,3.64397,3.64831,3.62212,3.63745,359280000.0
2007-11-14 20:00:00,3.63801,3.6433,3.62046,3.63301,340610000.0
2007-11-14 21:00:00,3.64038,3.64128,3.62224,3.63543,318710000.0
2007-11-14 22:00:00,3.63089,3.64156,3.61997,3.6381,305040000.0
2007-11-14 23:00:00,3.63407,3.64187,3.62438,3.631,291990000.0
2007-11-15 00:00:00,3.63828,3.64493,3.61845,3.63633,304040000.0
2007-11-15 01:00:00,3.63229,3.6427,3.62382,3.63172,373090000.0
2007-11-15 02:00:00,3.6347,3.64009,3.62062,3.63675,298520000.0
2007-11-15 03:00:00,3.63519,3.63957,3.62219,3.6339,308110000.0
2007-11-15 04:00:00,3.62559,3.64104,3.62284,3.63532,296380000.0
2007-11-15 05:00:00,3.63224,3.64243,3.62006,3.63476,279770000.0
2007-11-15 06:00:00,3.63307,3.64162,3.62221,3.63108,334690000.0
2007-11-15 07:00:00,3.63563,3.64261,3.62167,3.63806,250550000.0
2007-11-15 08:00:00,3.63056,3.64237,3.61846,3.63253,344250000.0
2007-11-15 09:00:00,3.63025,3.64368,3.62016,3.64365,406660000.0
2007-11-15 10:00:00,3.64399,3.652,3.62264,3.64879,395290000.0
2007-11-15 11:00:00,3.64368,3.66464,3.6234,3.65756,357130000.0
2007-11-15 12:00:00,3.65621,3.6656,3.63395,3.65998,349290000.0
2007-11-15 13:00:00,3.66218,3.67036,3.64917,3.66387,390430000.0
2007-11-15 14:00:00,3.6663,3.66928,3.65111,3.65624,390190000.0
2007-11-15 15:00:00,3.66441,3.66881,3.64849,3.66396,388160000.0
2007-11-15 16:00:00,3.66269,3.66774,3.64706,3.65617,397600000.0
2007-11-15 17:00:00,3.65701,3.66178,3.63931,3.65105,436400000.0
2007-11-15 18:00:00,3.6511,3.65926,3.63788,3.65027,417910000.0
2007-11-15 19:00:00,3.65308,3.66543,3.64249,3.65354,367860000.0
2007-11-15 20:00:00,3.65272,3.66209,3.64428,3.6553,347310000.0
2007-11-15 21:00:00,3.65879,3.66466,3.64474,3.65872,303820000.0
2007-11-15 22:00:00,3.65403,3.66535,3.64842,3.66146,325980000.0
2007-11-15 23:00:00,3.66062,3.66745,3.64654,3.65696,267270000.0
2007-11-16 00:00:00,3.66185,3.66565,3.63802,3.65917,283470000.0
2007-11-16 01:00:00,3.65569,3.66512,3.61856,3.65606,339120000.0
2007-11-16 02:00:00,3.66082,3.66676,3.61663,3.65956,274540000.0
2007-11-16 03:00:00,3.66292,3.66601,3.63839,3.65632,298600000.0
2007-11-16 04:00:00,3.65232,3.66344,3.64242,3.66196,323380000.0
2007-11-16 05:00:00,3.65784,3.66763,3.63844,3.66062,339820000.0
2007-11-16 06:00:00,3.65602,3.66523,3.6393,3.64628,315350000.0
2007-11-16 07:00:00,3.65964,3.66366,3.63602,3.65987,242030000.0
2007-11-16 08:00:00,3.65258,3.66425,3.63633,3.655,347580000.0
2007-11-16 09:00:00,3.65403,3.6696,3.64404,3.6636,403630000.0
2007-11-16 10:00:00,3.6628,3.67129,3.64739,3.66483,392330000.0
2007-11-16 11:00:00,3.65917,3.6692,3.65046,3.66811,364090000.0
2007-11-16 12:00:00,3.66128,3.67213,3.65208,3.66843,362950000.0
2007-11-16 13:00:00,3.67024,3.67671,3.65822,3.66873,391570000.0
2007-11-16 14:00:00,3.67012,3.67884,3.65692,3.66005,394910000.0
2007-11-16 15:00:00,3.67043,3.67043,3.65033,3.66806,383730000.0
2007-11-16 16:00:00,3.66763,3.67572,3.65458,3.66792,387550000.0
2007-11-16 17:00:00,3.67036,3.67639,3.65543,3.6755,426250000.0
2007-11-16 18:00:00,3.67567,3.67854,3.65854,3.66303,420900000.0
2007-11-16 19:00:00,3.66809,3.67204,3.65179,3.6577,357400000.0
2007-11-16 20:00:00,3.66209,3.66777,3.65174,3.66032,314400000.0
2007-11-16 21:00:00,3.66775,3.67164,3.65057,3.66539,322990000.0
2007-11-16 22:00:00,3.66067,3.67113,3.65337,3.67112,305710000.0
2007-11-16 23:00:00,3.66734,3.67568,3.65315,3.66053,285130000.0
2007-11-19 00:00:00,3.67148,3.67268,3.64977,3.66257,212830000.0
2007-11-19 01:00:00,3.6588,3.66943,3.65084,3.66088,332370000.0
2007-11-19 02:00:00,3.66746,3.67195,3.65127,3.65455,371500000.0
2007-11-19 03:00:00,3.66677,3.67333,3.65109,3.6704,250520000.0
2007-11-19 04:00:00,3.66872,3.67217,3.65185,3.66475,248790000.0
2007-11-19 05:00:00,3.67101,3.67692,3.6541,3.66381,292420000.0
2007-11-19 06:00:00,3.67067,3.67205,3.65402,3.66312,250250000.0
2007-11-19 07:00:00,3.66742,3.67253,3.64959,3.66028,322120000.0
2007-11-19 08:00:00,3.65976,3.66801,3.64737,3.65721,364840000.0
2007-11-19 09:00:00,3.65462,3.66399,3.64502,3.65559,419460000.0
2007-11-19 10:00:00,3.65783,3.66685,3.64611,3.66202,436460000.0
2007-11-19 11:00:00,3.66271,3.66734,3.64859,3.66317,393140000.0
2007-11-19 12:00:00,3.66396,3.66989,3.65051,3.66537,384810000.0
2007-11-19 13:00:00,3.6566,3.67116,3.65155,3.6672,387090000.0
2007-11-19 14:00:00,3.66619,3.67084,3.6524,3.66764,382690000.0
2007-11-19 15:00:00,3.66523,3.67031,3.65295,3.66171,348840000.0
2007-11-19 16:00:00,3.66557,3.67549,3.6539,3.66887,361900000.0
2007-11-19 17:00:00,3.67344,3.68492,3.66006,3.67681,391960000.0
2007-11-19 18:00:00,3.67318,3.68775,3.66354,3.67691,404770000.0
2007-11-19 19:00:00,3.68014,3.68933,3.6728,3.6752,345430000.0
2007-11-19 20:00:00,3.68638,3.6939,3.67181,3.68579,282880000.0
2007-11-19 21:00:00,3.69074,3.69206,3.6728,3.68068,332150000.0
2007-11-19 22:00:00,3.68463,3.69165,3.67072,3.68147,304240000.0
2007-11-19 23:00:00,3.68923,3.69062,3.67505,3.6787,271410000.0
2007-11-20 00:00:00,3.68893,3.68908,3.66314,3.67956,286250000.0
2007-11-20 01:00:00,3.6836,3.68752,3.66708,3.68264,251080000.0
2007-11-20 02:00:00,3.67973,3.68602,3.66462,3.67207,324120000.0
2007-11-20 03:00:00,3.68281,3.68791,3.65947,3.67983,301430000.0
2007-11-20 04:00:00,3.67947,3.68521,3.66064,3.67734,282740000.0
2007-11-20 05:00:00,3.68501,3.68583,3.66253,3.67582,293300000.0
2007-11-20 06:00:00,3.68522,3.6879,3.66185,3.68132,317340000.0
2007-11-20 07:00:00,3.67808,3.68856,3.66676,3.67712,336860000.0
2007-11-20 08:00:00,3.68006,3.68971,3.66641,3.67953,357080000.0
2007-11-20 09:00:00,3.67436,3.68433,3.66733,3.67939,413840000.0
2007-11-20 10:00:00,3.6771,3.68405,3.66002,3.68227,439740000.0
2007-11-20 11:00:00,3.67908,3.6884,3.6624,3.68057,389770000.0
2007-11-20 12:00:00,3.6797,3.68176,3.66302,3.67794,383010000.0
2007-11-20 13:00:00,3.66916,3.68326,3.66341,3.67478,397500000.0
2007-11-20 14:00:00,3.67671,3.68593,3.66409,3.68245,387500000.0
2007-11-20 15:00:00,3.68003,3.68643,3.6674,3.6764,357400000.0
2007-11-20 16:00:00,3.68036,3.68217,3.65479,3.66224,359650000.0
2007-11-20 17:00:00,3.66794,3.67218,3.65399,3.66832,396060000.0
2007-11-20 18:00:00,3.67035,3.67306,3.65382,3.65933,407380000.0
2007-11-20 19:00:00,3.66326,3.67467,3.65301,3.65491,334630000.0
2007-11-20 20:00:00,3.66596,3.67162,3.6498,3.6594,294050000.0
2007-11-20 21:00:00,3.66686,3.67138,3.65319,3.66182,366180000.0
2007-11-20 22:00:00,3.66486,3.67148,3.65085,3.65602,326720000.0
2007-11-20 23:00:00,3.66412,3.66738,3.65135,3.65467,350080000.0
2007-11-21 00:00:00,3.66738,3.67531,3.65259,3.66701,323180000.0
2007-11-21 01:00:00,3.66705,3.66911,3.65218,3.66542,292680000.0
2007-11-21 02:00:00,3.66479,3.67109,3.65182,3.65682,345970000.0
2007-11-21 03:00:00,3.66521,3.66835,3.65238,3.66399,265040000.0
2007-11-21 04:00:00,3.66103,3.67017,3.65337,3.66191,277810000.0
2007-11-21 05:00:00,3.66466,3.66924,3.65283,3.66304,299420000.0
2007-11-21 06:00:00,3.66884,3.67163,3.65543,3.66688,340660000.0
2007-11-21 07:00:00,3.66362,3.67042,3.65383,3.66315,336500000.0
2007-11-21 08:00:00,3.66291,3.67304,3.65503,3.6683,364860000.0
2007-11-21 09:00:00,3.66606,3.67383,3.65341,3.6664,412740000.0
2007-11-21 10:00:00,3.66927,3.68006,3.65571,3.67708,432710000.0
2007-11-21 11:00:00,3.67613,3.68393,3.65826,3.68292,390890000.0
2007-11-21 12:00:00,3.68142,3.69076,3.66767,3.6866,391900000.0
2007-11-21 13:00:00,3.67753,3.69074,3.67187,3.68406,394590000.0
2007-11-21 14:00:00,3.6846,3.68867,3.66893,3.68759,378530000.0
2007-11-21 15:00:00,3.68583,3.68918,3.66876,3.67758,361120000.0
2007-11-21 16:00:00,3.68294,3.68706,3.66536,3.67786,359330000.0
2007-11-21 17:00:00,3.68363,3.68705,3.66718,3.68498,394170000.0
2007-11-21 18:00:00,3.68538,3.69103,3.67235,3.67842,403270000.0
2007-11-21 19:00:00,3.68123,3.69219,3.6719,3.6733,334310000.0
2007-11-21 20:00:00,3.68346,3.68781,3.66855,3.67904,275690000.0
2007-11-21 21:00:00,3.68307,3.68848,3.67198,3.67822,273280000.0
2007-11-21 22:00:00,3.68528,3.68732,3.67029,3.68003,278310000.0
2007-11-21 23:00:00,3.68501,3.68927,3.6694,3.67891,333300000.0
2007-11-22 00:00:00,3.68441,3.68974,3.67114,3.68292,300820000.0
2007-11-22 01:00:00,3.68463,3.68943,3.66903,3.68196,258490000.0
2007-11-22 02:00:00,3.68571,3.68957,3.67151,3.67813,313790000.0
2007-11-22 03:00:00,3.6853,3.68958,3.67091,3.68356,208650000.0
2007-11-22 04:00:00,3.68174,3.69162,3.67093,3.68343,277300000.0
2007-11-22 05:00:00,3.68535,3.69368,3.6711,3.67701,304250000.0
2007-11-22 06:00:00,3.6835,3.68923,3.66971,3.68169,307640000.0
2007-11-22 07:00:00,3.67957,3.69122,3.66926,3.67809,305940000.0
2007-11-22 08:00:00,3.67999,3.68834,3.6715,3.68616,355530000.0
2007-11-22 09:00:00,3.68039,3.69035,3.66308,3.67853,419470000.0
2007-11-22 10:00:00,3.67828,3.68463,3.66319,3.68126,443470000.0
2007-11-22 11:00:00,3.67978,3.68348,3.66646,3.68234,391610000.0
2007-11-22 12:00:00,3.68165,3.68385,3.66511,3.68119,378940000.0
2007-11-22 13:00:00,3.67213,3.68507,3.66837,3.68181,387920000.0
2007-11-22 14:00:00,3.67705,3.68625,3.66789,3.68298,390750000.0
2007-11-22 15:00:00,3.68203,3.69108,3.66988,3.67904,355550000.0
2007-11-22 16:00:00,3.68733,3.69632,3.67866,3.68729,357070000.0
2007-11-22 17:00:00,3.69109,3.69109,3.66495,3.68191,387870000.0
2007-11-22 18:00:00,3.6807,3.68623,3.66286,3.6705,409230000.0
2007-11-22 19:00:00,3.67566,3.68652,3.66867,3.67143,358510000.0
2007-11-22 20:00:00,3.68335,3.68813,3.66853,3.67753,260210000.0
2007-11-22 21:00:00,3.68529,3.68612,3.67059,3.67644,255220000.0
2007-11-22 22:00:00,3.67775,3.68747,3.66868,3.67534,165060000.0
2007-11-22 23:00:00,3.68385,3.6858,3.66991,3.68013,203620000.0
2007-11-23 00:00:00,3.68196,3.68565,3.66802,3.68223,233610000.0
2007-11-23 01:00:00,3.68326,3.68734,3.66488,3.68206,237160000.0
2007-11-23 02:00:00,3.675,3.68531,3.66797,3.68065,306100000.0
2007-11-23 03:00:00,3.68288,3.69169,3.66932,3.68518,311830000.0
2007-11-23 04:00:00,3.67897,3.6908,3.66948,3.67706,317080000.0
2007-11-23 05:00:00,3.68411,3.68624,3.67057,3.67747,325500000.0
2007-11-23 06:00:00,3.68486,3.68625,3.66851,3.68055,310980000.0
2007-11-23 07:00:00,3.6794,3.6868,3.66676,3.67925,324350000.0
2007-11-23 08:00:00,3.68028,3.68972,3.66694,3.68128,346060000.0
2007-11-23 09:00:00,3.67966,3.69045,3.66959,3.6852,418690000.0
2007-11-23 10:00:00,3.68871,3.69347,3.6681,3.68964,442710000.0
2007-11-23 11:00:00,3.6889,3.69132,3.65851,3.68246,391650000.0
2007-11-23 12:00:00,3.68151,3.68488,3.66828,3.6825,389270000.0
2007-11-23 13:00:00,3.67324,3.68841,3.66776,3.68214,384530000.0
2007-11-23 14:00:00,3.67972,3.69002,3.67161,3.68639,380800000.0
2007-11-23 15:00:00,3.68458,3.69393,3.6705,3.68202,362960000.0
2007-11-23 16:00:00,3.68741,3.6886,3.6672,3.6801,358570000.0
2007-11-23 17:00:00,3.68291,3.68741,3.66542,3.68291,394920000.0
2007-11-23 18:00:00,3.68256,3.68679,3.66577,3.67086,408840000.0
2007-11-23 19:00:00,3.67488,3.68699,3.66529,3.66913,329660000.0
2007-11-23 20:00:00,3.68004,3.68414,3.66411,3.67288,242600000.0
2007-11-23 21:00:00,3.68109,3.68322,3.66293,3.67267,250690000.0
2007-11-23 22:00:00,3.67112,3.68194,3.66815,3.67841,142880000.0
2007-11-23 23:00:00,3.67871,3.68183,3.66764,3.67603,134540000.0
2007-11-26 00:00:00,3.67707,3.68169,3.66364,3.6768,297890000.0
2007-11-26 01:00:00,3.68087,3.68333,3.66012,3.67997,263920000.0
2007-11-26 02:00:00,3.67525,3.68316,3.66773,3.66773,282790000.0
2007-11-26 03:00:00,3.67914,3.68337,3.66563,3.67901,285280000.0
2007-11-26 04:00:00,3.67682,3.68322,3.66126,3.66914,291830000.0
2007-11-26 05:00:00,3.67636,3.68288,3.66176,3.67255,279800000.0
2007-11-26 06:00:00,3.68131,3.68267,3.66662,3.67864,294390000.0
2007-11-26 07:00:00,3.67804,3.68283,3.66316,3.67141,312400000.0
2007-11-26 08:00:00,3.67267,3.68246,3.65952,3.6788,336500000.0
2007-11-26 09:00:00,3.67411,3.67991,3.65942,3.67468,417220000.0
2007-11-26 10:00:00,3.67397,3.68175,3.66083,3.67521,442320000.0
2007-11-26 11:00:00,3.6719,3.6739,3.65593,3.67161,391660000.0
2007-11-26 12:00:00,3.67101,3.67583,3.65759,3.67105,381140000.0
2007-11-26 13:00:00,3.66194,3.67474,3.65641,3.67006,397550000.0
2007-11-26 14:00:00,3.66846,3.67383,3.65466,3.66864,389370000.0
2007-11-26 15:00:00,3.66878,3.67992,3.65816,3.67432,354770000.0
2007-11-26 16:00:00,3.67845,3.67981,3.66295,3.67192,363000000.0
2007-11-26 17:00:00,3.67676,3.67964,3.66181,3.6789,385290000.0
2007-11-26 18:00:00,3.67889,3.69335,3.66767,3.6796,406620000.0
2007-11-26 19:00:00,3.68564,3.69379,3.67499,3.67666,330780000.0
2007-11-26 20:00:00,3.68853,3.69198,3.67394,3.68383,286610000.0
2007-11-26 21:00:00,3.68719,3.69269,3.67558,3.68252,317270000.0
2007-11-26 22:00:00,3.68812,3.693,3.67425,3.68298,331510000.0
2007-11-26 23:00:00,3.68892,3.69308,3.67765,3.68551,315460000.0
2007-11-27 00:00:00,3.69072,3.69212,3.66452,3.68865,253570000.0
2007-11-27 01:00:00,3.69089,3.69332,3.66433,3.69027,292390000.0
2007-11-27 02:00:00,3.68581,3.69282,3.66622,3.67683,367670000.0
2007-11-27 03:00:00,3.68744,3.68927,3.66946,3.67606,294390000.0
2007-11-27 04:00:00,3.68314,3.69055,3.66518,3.68144,307800000.0
2007-11-27 05:00:00,3.6885,3.6891,3.66954,3.67805,313220000.0
2007-11-27 06:00:00,3.68752,3.68934,3.66905,3.68345,314400000.0
2007-11-27 07:00:00,3.68093,3.68751,3.66299,3.68011,327450000.0
2007-11-27 08:00:00,3.67979,3.69135,3.66598,3.68503,364130000.0
2007-11-27 09:00:00,3.68062,3.69213,3.67107,3.68992,423490000.0
2007-11-27 10:00:00,3.69112,3.69443,3.66654,3.68792,439020000.0
2007-11-27 11:00:00,3.68299,3.68953,3.66418,3.68461,393100000.0
2007-11-27 12:00:00,3.68792,3.68918,3.66915,3.68559,381130000.0
2007-11-27 13:00:00,3.67563,3.69042,3.6697,3.68732,391590000.0
2007-11-27 14:00:00,3.68567,3.6945,3.67695,3.69152,390060000.0
2007-11-27 15:00:00,3.68749,3.69605,3.67682,3.68567,351120000.0
2007-11-27 16:00:00,3.69082,3.69129,3.67058,3.68181,352260000.0
2007-11-27 17:00:00,3.68522,3.69006,3.6677,3.67801,389420000.0
2007-11-27 18:00:00,3.67829,3.68264,3.65829,3.65954,405170000.0
2007-11-27 19:00:00,3.66354,3.67498,3.65532,3.65532,337220000.0
2007-11-27 20:00:00,3.66565,3.67201,3.65163,3.6579,290110000.0
2007-11-27 21:00:00,3.66365,3.67339,3.6519,3.661,344350000.0
2007-11-27 22:00:00,3.66446,3.67355,3.64473,3.65284,337500000.0
2007-11-27 23:00:00,3.6595,3.67131,3.64662,3.65765,312710000.0
2007-11-28 00:00:00,3.66089,3.66895,3.64857,3.66409,314410000.0
2007-11-28 01:00:00,3.66532,3.66897,3.64942,3.66402,266180000.0
2007-11-28 02:00:00,3.66156,3.6739,3.65123,3.65456,315360000.0
2007-11-28 03:00:00,3.66468,3.66853,3.65113,3.6661,298980000.0
2007-11-28 04:00:00,3.66015,3.66926,3.64716,3.66056,231820000.0
2007-11-28 05:00:00,3.6669,3.67069,3.64762,3.66053,290970000.0
2007-11-28 06:00:00,3.66803,3.66949,3.64572,3.66389,291090000.0
2007-11-28 07:00:00,3.66283,3.66886,3.64958,3.66076,292110000.0
2007-11-28 08:00:00,3.66513,3.6722,3.64572,3.66678,341890000.0
2007-11-28 09:00:00,3.66217,3.67221,3.65102,3.66579,419450000.0
2007-11-28 10:00:00,3.66548,3.67029,3.64049,3.66552,440460000.0
2007-11-28 11:00:00,3.66451,3.66689,3.64809,3.66159,394230000.0
2007-11-28 12:00:00,3.66023,3.66698,3.64701,3.66184,380060000.0
2007-11-28 13:00:00,3.65273,3.66424,3.63644,3.6463,389020000.0
2007-11-28 14:00:00,3.6483,3.65552,3.6321,3.64656,381870000.0
2007-11-28 15:00:00,3.64488,3.65358,3.6336,3.64799,354400000.0
2007-11-28 16:00:00,3.65177,3.65412,3.63157,3.64074,361880000.0
2007-11-28 17:00:00,3.64514,3.64549,3.62452,3.63887,385260000.0
2007-11-28 18:00:00,3.63599,3.64164,3.62063,3.6314,408080000.0
2007-11-28 19:00:00,3.63548,3.64339,3.62342,3.62536,331200000.0
2007-11-28 20:00:00,3.63694,3.63802,3.62002,3.6284,297050000.0
2007-11-28 21:00:00,3.63386,3.63887,3.61857,3.62709,355610000.0
2007-11-28 22:00:00,3.63252,3.63922,3.6182,3.62643,289310000.0
2007-11-28 23:00:00,3.63377,3.63646,3.62147,3.63132,317580000.0
2007-11-29 00:00:00,3.63226,3.63971,3.61445,3.63333,325310000.0
2007-11-29 01:00:00,3.63265,3.63848,3.61935,3.63373,290540000.0
2007-11-29 02:00:00,3.63363,3.63866,3.61909,3.62303,356770000.0
2007-11-29 03:00:00,3.63406,3.63702,3.61993,3.63454,301130000.0
2007-11-29 04:00:00,3.62783,3.63832,3.62183,3.62829,273690000.0
2007-11-29 05:00:00,3.63578,3.63602,3.61992,3.62932,272850000.0
2007-11-29 06:00:00,3.63612,3.63775,3.61774,3.63191,310470000.0
2007-11-29 07:00:00,3.62895,3.63709,3.61848,3.62925,334240000.0
2007-11-29 08:00:00,3.62971,3.63843,3.61782,3.63277,357020000.0
2007-11-29 09:00:00,3.62631,3.63994,3.6202,3.63465,414940000.0
2007-11-29 10:00:00,3.63537,3.64434,3.62572,3.64106,434260000.0
2007-11-29 11:00:00,3.63854,3.64415,3.62475,3.64005,385330000.0
2007-11-29 12:00:00,3.6387,3.64499,3.62784,3.63883,390790000.0
2007-11-29 13:00:00,3.63001,3.64387,3.6228,3.63976,382300000.0
2007-11-29 14:00:00,3.63713,3.64621,3.62529,3.64293,385960000.0
2007-11-29 15:00:00,3.6371,3.64686,3.62653,3.63958,352560000.0
2007-11-29 16:00:00,3.64471,3.6513,3.63304,3.63955,356340000.0
2007-11-29 17:00:00,3.64506,3.64818,3.62803,3.63842,394900000.0
2007-11-29 18:00:00,3.64137,3.64541,3.61753,3.62001,412950000.0
2007-11-29 19:00:00,3.62299,3.63691,3.61507,3.61876,337960000.0
2007-11-29 20:00:00,3.62865,3.63141,3.61438,3.6231,287700000.0
2007-11-29 21:00:00,3.63082,3.63309,3.61474,3.62078,313820000.0
2007-11-29 22:00:00,3.61644,3.63198,3.61224,3.61702,261780000.0
2007-11-29 23:00:00,3.62822,3.63093,3.61303,3.62553,248440000.0
2007-11-30 00:00:00,3.62725,3.63142,3.6148,3.62783,281780000.0
2007-11-30 01:00:00,3.62796,3.63485,3.6136,3.62869,270410000.0
2007-11-30 02:00:00,3.63028,3.6329,3.61279,3.61628,361340000.0
2007-11-30 03:00:00,3.62815,3.63067,3.61435,3.62659,312100000.0
2007-11-30 04:00:00,3.62487,3.6301,3.61529,3.62177,277400000.0
2007-11-30 05:00:00,3.63011,3.63222,3.6141,3.62544,277770000.0
2007-11-30 06:00:00,3.63009,3.63121,3.61358,3.62647,240760000.0
2007-11-30 07:00:00,3.62631,3.63424,3.61258,3.62299,304830000.0
2007-11-30 08:00:00,3.62549,3.63393,3.61262,3.62995,349890000.0
2007-11-30 09:00:00,3.62721,3.6335,3.61284,3.63225,410180000.0
2007-11-30 10:00:00,3.63058,3.6341,3.61335,3.63031,448260000.0
2007-11-30 11:00:00,3.62726,3.6306,3.60909,3.61879,395320000.0
2007-11-30 12:00:00,3.61881,3.62449,3.60595,3.61791,378550000.0
2007-11-30 13:00:00,3.6085,3.6202,3.60214,3.61699,387490000.0
2007-11-30 14:00:00,3.61635,3.62042,3.59344,3.61208,384090000.0
2007-11-30 15:00:00,3.60995,3.61364,3.5913,3.6022,355880000.0
2007-11-30 16:00:00,3.61001,3.61188,3.59618,3.60559,363030000.0
2007-11-30 17:00:00,3.61049,3.61464,3.59438,3.60768,383810000.0
2007-11-30 18:00:00,3.60779,3.61586,3.59668,3.60126,398860000.0
2007-11-30 19:00:00,3.6041,3.61397,3.59436,3.59668,346510000.0
2007-11-30 20:00:00,3.609,3.61166,3.59361,3.60123,301220000.0
2007-11-30 21:00:00,3.60569,3.60878,3.59007,3.59798,355600000.0
2007-11-30 22:00:00,3.60081,3.60999,3.58888,3.59551,301560000.0
2007-11-30 23:00:00,3.60496,3.60748,3.58993,3.59758,275800000.0
2007-12-03 00:00:00,3.60333,3.60997,3.58632,3.60651,304030000.0
2007-12-03 01:00:00,3.60836,3.60938,3.58845,3.60633,287930000.0
2007-12-03 02:00:00,3.60042,3.60964,3.58928,3.60557,284540000.0
2007-12-03 03:00:00,3.60613,3.61318,3.59176,3.60451,301270000.0
2007-12-03 04:00:00,3.60388,3.60866,3.59073,3.60597,316870000.0
2007-12-03 05:00:00,3.59788,3.60949,3.58973,3.60105,291070000.0
2007-12-03 06:00:00,3.60354,3.61139,3.58841,3.60388,328100000.0
2007-12-03 07:00:00,3.60029,3.60674,3.58833,3.6027,278350000.0
2007-12-03 08:00:00,3.59717,3.60968,3.58961,3.59837,337190000.0
2007-12-03 09:00:00,3.59708,3.61233,3.58991,3.60504,407410000.0
2007-12-03 10:00:00,3.60748,3.61915,3.59528,3.61735,381170000.0
2007-12-03 11:00:00,3.6113,3.61831,3.59832,3.61588,363420000.0
2007-12-03 12:00:00,3.61105,3.6188,3.59816,3.61182,356300000.0
2007-12-03 13:00:00,3.6135,3.61927,3.59909,3.61172,379640000.0
2007-12-03 14:00:00,3.61315,3.61867,3.5987,3.60176,382250000.0
2007-12-03 15:00:00,3.6137,3.61545,3.59685,3.61173,385940000.0
2007-12-03 16:00:00,3.61291,3.6142,3.5984,3.61013,390130000.0
2007-12-03 17:00:00,3.61223,3.61495,3.59471,3.60788,442690000.0
2007-12-03 18:00:00,3.60762,3.61131,3.59193,3.60014,411270000.0
2007-12-03 19:00:00,3.60392,3.60899,3.58705,3.59593,336720000.0
2007-12-03 20:00:00,3.59705,3.60502,3.58504,3.59541,299600000.0
2007-12-03 21:00:00,3.60297,3.60548,3.5888,3.60274,280570000.0
2007-12-03 22:00:00,3.59809,3.60802,3.59088,3.59995,271390000.0
2007-12-03 23:00:00,3.59637,3.60525,3.58749,3.59777,259620000.0
2007-12-04 00:00:00,3.60423,3.60684,3.58827,3.59922,253820000.0
2007-12-04 01:00:00,3.59098,3.6061,3.58939,3.59912,258340000.0
2007-12-04 02:00:00,3.59668,3.60737,3.58989,3.60374,303220000.0
2007-12-04 03:00:00,3.60555,3.60955,3.59158,3.60057,316620000.0
2007-12-04 04:00:00,3.60448,3.60692,3.59079,3.60335,263140000.0
2007-12-04 05:00:00,3.59915,3.60625,3.59114,3.59798,227420000.0
2007-12-04 06:00:00,3.60196,3.60787,3.58981,3.6034,301950000.0
2007-12-04 07:00:00,3.59895,3.60785,3.58987,3.60541,271460000.0
2007-12-04 08:00:00,3.59469,3.60914,3.59176,3.59898,318090000.0
2007-12-04 09:00:00,3.59702,3.61075,3.59034,3.60446,405180000.0
2007-12-04 10:00:00,3.60264,3.616,3.5897,3.6108,394960000.0
2007-12-04 11:00:00,3.6069,3.61696,3.59715,3.61452,355990000.0
2007-12-04 12:00:00,3.60912,3.61956,3.60133,3.61027,361500000.0
2007-12-04 13:00:00,3.61502,3.61768,3.5987,3.61162,382640000.0
2007-12-04 14:00:00,3.61424,3.61785,3.5979,3.60486,384220000.0
2007-12-04 15:00:00,3.614,3.618,3.59994,3.61192,382610000.0
2007-12-04 16:00:00,3.61368,3.61722,3.59761,3.61043,388730000.0
2007-12-04 17:00:00,3.61203,3.61496,3.58809,3.60814,437520000.0
2007-12-04 18:00:00,3.60721,3.61362,3.58882,3.60162,414200000.0
2007-12-04 19:00:00,3.61155,3.61305,3.58923,3.60163,328490000.0
2007-12-04 20:00:00,3.60335,3.61074,3.58779,3.60217,271500000.0
2007-12-04 21:00:00,3.60665,3.61006,3.5887,3.60787,286270000.0
2007-12-04 22:00:00,3.6027,3.61057,3.59022,3.60517,255640000.0
2007-12-04 23:00:00,3.60186,3.60905,3.58742,3.59934,247650000.0
2007-12-05 00:00:00,3.60474,3.61222,3.58896,3.60653,291110000.0
2007-12-05 01:00:00,3.60215,3.61472,3.58612,3.59891,287630000.0
2007-12-05 02:00:00,3.607,3.61434,3.58762,3.60699,314440000.0
2007-12-05 03:00:00,3.61024,3.61218,3.58881,3.60559,288540000.0
2007-12-05 04:00:00,3.60319,3.61358,3.58782,3.59707,313220000.0
2007-12-05 05:00:00,3.60262,3.61464,3.58806,3.60517,255640000.0
2007-12-05 06:00:00,3.60291,3.61522,3.58824,3.60719,317190000.0
2007-12-05 07:00:00,3.60302,3.61256,3.58428,3.60575,284370000.0
2007-12-05 08:00:00,3.60042,3.61231,3.58722,3.6074,308740000.0
2007-12-05 09:00:00,3.6016,3.61293,3.58344,3.59969,399970000.0
2007-12-05 10:00:00,3.60268,3.60586,3.58669,3.60417,384890000.0
2007-12-05 11:00:00,3.59922,3.60704,3.58594,3.60294,363040000.0
2007-12-05 12:00:00,3.59726,3.60593,3.58526,3.59612,347740000.0
2007-12-05 13:00:00,3.59516,3.60559,3.58345,3.59683,378530000.0
2007-12-05 14:00:00,3.59832,3.60568,3.58204,3.58547,386820000.0
2007-12-05 15:00:00,3.59565,3.59826,3.58042,3.59108,383720000.0
2007-12-05 16:00:00,3.59201,3.59253,3.57079,3.58509,396420000.0
2007-12-05 17:00:00,3.58871,3.59464,3.57225,3.59003,443150000.0
2007-12-05 18:00:00,3.58925,3.59239,3.56862,3.57537,422750000.0
2007-12-05 19:00:00,3.58172,3.58561,3.56529,3.57413,331460000.0
2007-12-05 20:00:00,3.57761,3.58571,3.56886,3.5773,271530000.0
2007-12-05 21:00:00,3.58318,3.58593,3.56799,3.5795,326840000.0
2007-12-05 22:00:00,3.57545,3.58221,3.56649,3.57917,296760000.0
2007-12-05 23:00:00,3.57662,3.58402,3.56684,3.57219,310730000.0
2007-12-06 00:00:00,3.58007,3.58332,3.56508,3.57764,277480000.0
2007-12-06 01:00:00,3.55974,3.58319,3.55974,3.57753,318920000.0
2007-12-06 02:00:00,3.57812,3.58618,3.56546,3.57921,299840000.0
2007-12-06 03:00:00,3.58088,3.58275,3.56361,3.57859,329110000.0
2007-12-06 04:00:00,3.5803,3.58147,3.56067,3.57982,328360000.0
2007-12-06 05:00:00,3.57513,3.58356,3.56437,3.58027,301920000.0
2007-12-06 06:00:00,3.57644,3.58504,3.56584,3.57898,329600000.0
2007-12-06 07:00:00,3.57484,3.58441,3.56285,3.57954,277530000.0
2007-12-06 08:00:00,3.57333,3.58618,3.56626,3.57052,307240000.0
2007-12-06 09:00:00,3.57049,3.58261,3.56138,3.57515,400750000.0
2007-12-06 10:00:00,3.57453,3.58228,3.5527,3.58048,394290000.0
2007-12-06 11:00:00,3.57751,3.58379,3.55269,3.57647,360000000.0
2007-12-06 12:00:00,3.56948,3.57808,3.55682,3.57161,357020000.0
2007-12-06 13:00:00,3.5745,3.57768,3.5587,3.56891,378580000.0
2007-12-06 14:00:00,3.56647,3.58389,3.55853,3.57032,387940000.0
2007-12-06 15:00:00,3.58042,3.58275,3.56176,3.57713,384090000.0
2007-12-06 16:00:00,3.57666,3.58484,3.56559,3.58074,384250000.0
2007-12-06 17:00:00,3.58289,3.58383,3.56463,3.57768,446060000.0
2007-12-06 18:00:00,3.57817,3.58355,3.56457,3.57226,421610000.0
2007-12-06 19:00:00,3.57959,3.58624,3.56623,3.57159,345760000.0
2007-12-06 20:00:00,3.57616,3.58098,3.56296,3.57195,329340000.0
2007-12-06 21:00:00,3.57844,3.58202,3.5618,3.5767,298970000.0
2007-12-06 22:00:00,3.57146,3.58142,3.56468,3.57722,278960000.0
2007-12-06 23:00:00,3.57646,3.58101,3.56151,3.57192,264350000.0
2007-12-07 00:00:00,3.5778,3.58462,3.56415,3.57613,250090000.0
2007-12-07 01:00:00,3.57913,3.58384,3.56467,3.57948,322680000.0
2007-12-07 02:00:00,3.57683,3.58568,3.56371,3.57632,291880000.0
2007-12-07 03:00:00,3.57993,3.58676,3.56459,3.57493,247790000.0
2007-12-07 04:00:00,3.57418,3.58417,3.56368,3.58152,268860000.0
2007-12-07 05:00:00,3.573,3.58528,3.56545,3.57572,249640000.0
2007-12-07 06:00:00,3.57519,3.58226,3.56434,3.57625,346940000.0
2007-12-07 07:00:00,3.57251,3.57932,3.56304,3.57603,267100000.0
2007-12-07 08:00:00,3.57183,3.58068,3.55878,3.56721,343520000.0
2007-12-07 09:00:00,3.56862,3.58298,3.56149,3.57602,400720000.0
2007-12-07 10:00:00,3.57785,3.58489,3.56477,3.58211,390850000.0
2007-12-07 11:00:00,3.5761,3.58475,3.56619,3.5788,358560000.0
2007-12-07 12:00:00,3.57638,3.58475,3.56566,3.5776,352210000.0
2007-12-07 13:00:00,3.57878,3.58287,3.56506,3.57735,388890000.0
2007-12-07 14:00:00,3.57867,3.58448,3.56439,3.57165,394210000.0
2007-12-07 15:00:00,3.58155,3.58414,3.56524,3.57456,389690000.0
2007-12-07 16:00:00,3.57154,3.57871,3.56036,3.57348,396410000.0
2007-12-07 17:00:00,3.57682,3.58169,3.56369,3.57298,443860000.0
2007-12-07 18:00:00,3.57186,3.57573,3.55942,3.56828,422780000.0
2007-12-07 19:00:00,3.57444,3.57701,3.55806,3.56628,337170000.0
2007-12-07 20:00:00,3.56964,3.57414,3.55804,3.56586,240240000.0
2007-12-07 21:00:00,3.57362,3.57516,3.55906,3.56898,251200000.0
2007-12-07 22:00:00,3.56899,3.57572,3.5566,3.56922,223290000.0
2007-12-07 23:00:00,3.56806,3.57344,3.55492,3.56834,210690000.0
2007-12-10 00:00:00,3.57048,3.57244,3.55208,3.56959,230080000.0
2007-12-10 01:00:00,3.56347,3.57689,3.55801,3.56784,316210000.0
2007-12-10 02:00:00,3.56971,3.57637,3.55484,3.57193,244940000.0
2007-12-10 03:00:00,3.57278,3.57705,3.55712,3.56793,285850000.0
2007-12-10 04:00:00,3.57108,3.57467,3.55899,3.56882,309800000.0
2007-12-10 05:00:00,3.56823,3.579,3.55801,3.57342,223000000.0
2007-12-10 06:00:00,3.56671,3.57618,3.5571,3.57152,300990000.0
2007-12-10 07:00:00,3.57044,3.57665,3.55801,3.57206,279500000.0
2007-12-10 08:00:00,3.56075,3.5762,3.55718,3.57365,300420000.0
2007-12-10 09:00:00,3.56227,3.58022,3.56002,3.57506,402180000.0
2007-12-10 10:00:00,3.57805,3.5803,3.55894,3.57164,391930000.0
2007-12-10 11:00:00,3.56606,3.57507,3.55675,3.57005,359330000.0
2007-12-10 12:00:00,3.56689,3.5735,3.5564,3.56988,353350000.0
2007-12-10 13:00:00,3.57336,3.577,3.55746,3.56743,378130000.0
2007-12-10 14:00:00,3.56896,3.57642,3.55656,3.56265,389430000.0
2007-12-10 15:00:00,3.57092,3.57457,3.55566,3.57217,386660000.0
2007-12-10 16:00:00,3.5711,3.57457,3.55709,3.56944,383840000.0
2007-12-10 17:00:00,3.57031,3.57084,3.54846,3.56266,437880000.0
2007-12-10 18:00:00,3.56086,3.57045,3.54629,3.56209,411240000.0
2007-12-10 19:00:00,3.56653,3.57095,3.55349,3.55919,330120000.0
2007-12-10 20:00:00,3.56283,3.56741,3.55238,3.55824,276320000.0
2007-12-10 21:00:00,3.56411,3.56839,3.55167,3.56227,244550000.0
2007-12-10 22:00:00,3.55743,3.56612,3.55013,3.56198,220430000.0
2007-12-10 23:00:00,3.56043,3.56867,3.55062,3.55622,209160000.0
2007-12-11 00:00:00,3.56584,3.5704,3.5416,3.55248,215870000.0
2007-12-11 01:00:00,3.55843,3.56755,3.53812,3.56219,283570000.0
2007-12-11 02:00:00,3.56542,3.56568,3.53703,3.56194,230300000.0
2007-12-11 03:00:00,3.5616,3.56754,3.53982,3.5626,250530000.0
2007-12-11 04:00:00,3.56033,3.56805,3.53993,3.56567,271130000.0
2007-12-11 05:00:00,3.56112,3.57094,3.53943,3.54838,247310000.0
2007-12-11 06:00:00,3.55774,3.56948,3.54152,3.56121,224740000.0
2007-12-11 07:00:00,3.54885,3.56662,3.54121,3.56165,291060000.0
2007-12-11 08:00:00,3.55838,3.56894,3.54292,3.55918,298930000.0
2007-12-11 09:00:00,3.5529,3.57022,3.54759,3.56504,404110000.0
2007-12-11 10:00:00,3.56293,3.57105,3.54687,3.56557,402330000.0
2007-12-11 11:00:00,3.56051,3.5706,3.55041,3.56399,359350000.0
2007-12-11 12:00:00,3.56162,3.57145,3.55322,3.56701,358850000.0
2007-12-11 13:00:00,3.5683,3.57245,3.55215,3.5634,388220000.0
2007-12-11 14:00:00,3.56475,3.5754,3.5508,3.56092,386480000.0
2007-12-11 15:00:00,3.57072,3.57354,3.55544,3.568,390400000.0
2007-12-11 16:00:00,3.5692,3.57034,3.55167,3.56442,395330000.0
2007-12-11 17:00:00,3.56458,3.56943,3.54178,3.56652,437920000.0
2007-12-11 18:00:00,3.56448,3.57234,3.55159,3.55779,416120000.0
2007-12-11 19:00:00,3.56761,3.57241,3.55478,3.56139,363850000.0
2007-12-11 20:00:00,3.564,3.57254,3.55012,3.56149,304710000.0
2007-12-11 21:00:00,3.56531,3.58387,3.55387,3.57935,346090000.0
2007-12-11 22:00:00,3.57496,3.59332,3.57146,3.58215,317800000.0
2007-12-11 23:00:00,3.57966,3.58666,3.57045,3.57953,299780000.0
2007-12-12 00:00:00,3.58679,3.59054,3.5609,3.5838,272200000.0
2007-12-12 01:00:00,3.57951,3.58925,3.55743,3.58542,298860000.0
2007-12-12 02:00:00,3.57964,3.58918,3.55782,3.58427,289730000.0
2007-12-12 03:00:00,3.58418,3.58936,3.55388,3.58223,278660000.0
2007-12-12 04:00:00,3.58988,3.58988,3.55592,3.58489,315830000.0
2007-12-12 05:00:00,3.56187,3.59316,3.55743,3.58345,267300000.0
2007-12-12 06:00:00,3.58397,3.58909,3.55649,3.58577,349920000.0
2007-12-12 07:00:00,3.58392,3.5905,3.55781,3.58263,265260000.0
2007-12-12 08:00:00,3.57909,3.58843,3.55709,3.57274,309410000.0
2007-12-12 09:00:00,3.57104,3.58701,3.56078,3.57681,402620000.0
2007-12-12 10:00:00,3.57665,3.57952,3.55997,3.57168,390860000.0
2007-12-12 11:00:00,3.56901,3.57793,3.55972,3.5692,363820000.0
2007-12-12 12:00:00,3.5678,3.57746,3.55815,3.56909,355580000.0
2007-12-12 13:00:00,3.57209,3.57964,3.5609,3.57031,384200000.0
2007-12-12 14:00:00,3.57348,3.57569,3.55696,3.55975,394990000.0
2007-12-12 15:00:00,3.57242,3.57851,3.55893,3.57071,388920000.0
2007-12-12 16:00:00,3.57074,3.57124,3.55375,3.56353,390550000.0
2007-12-12 17:00:00,3.56677,3.57204,3.54856,3.5657,439810000.0
2007-12-12 18:00:00,3.56657,3.5724,3.55065,3.56112,417600000.0
2007-12-12 19:00:00,3.56877,3.57275,3.55343,3.56305,361600000.0
2007-12-12 20:00:00,3.56464,3.5721,3.5538,3.56402,334590000.0
2007-12-12 21:00:00,3.56933,3.57583,3.55359,3.56798,342120000.0
2007-12-12 22:00:00,3.56342,3.57625,3.56045,3.57429,300470000.0
2007-12-12 23:00:00,3.56813,3.5762,3.55447,3.5626,251590000.0
2007-12-13 00:00:00,3.56874,3.57045,3.55278,3.56607,242570000.0
2007-12-13 01:00:00,3.56148,3.57241,3.54893,3.56776,314740000.0
2007-12-13 02:00:00,3.56802,3.57176,3.54851,3.56655,300620000.0
2007-12-13 03:00:00,3.5687,3.5738,3.54961,3.56675,297110000.0
2007-12-13 04:00:00,3.56904,3.57209,3.55066,3.55852,297300000.0
2007-12-13 05:00:00,3.56065,3.57223,3.54893,3.55798,286760000.0
2007-12-13 06:00:00,3.57086,3.57247,3.54312,3.56447,273220000.0
2007-12-13 07:00:00,3.56017,3.57026,3.54412,3.56465,230970000.0
2007-12-13 08:00:00,3.56491,3.57107,3.54932,3.55814,324760000.0
2007-12-13 09:00:00,3.55847,3.57674,3.54312,3.57189,402920000.0
2007-12-13 10:00:00,3.57439,3.57817,3.55377,3.56224,386050000.0
2007-12-13 11:00:00,3.56615,3.57938,3.55473,3.57372,363040000.0
2007-12-13 12:00:00,3.57334,3.583,3.55911,3.57966,350320000.0
2007-12-13 13:00:00,3.57938,3.5877,3.56273,3.58084,388900000.0
2007-12-13 14:00:00,3.58317,3.58968,3.56458,3.57562,397580000.0
2007-12-13 15:00:00,3.58228,3.58654,3.56624,3.58038,384900000.0
2007-12-13 16:00:00,3.58036,3.58553,3.56177,3.57809,392370000.0
2007-12-13 17:00:00,3.58176,3.59238,3.56226,3.58763,445350000.0
2007-12-13 18:00:00,3.58589,3.59993,3.56857,3.59207,416130000.0
2007-12-13 19:00:00,3.59751,3.60223,3.57412,3.58899,339110000.0
2007-12-13 20:00:00,3.59057,3.59759,3.57587,3.58935,329070000.0
2007-12-13 21:00:00,3.5968,3.599,3.58317,3.59498,340350000.0
2007-12-13 22:00:00,3.59137,3.60067,3.57745,3.59705,290610000.0
2007-12-13 23:00:00,3.5914,3.5986,3.57321,3.5892,293260000.0
2007-12-14 00:00:00,3.59661,3.59958,3.57542,3.58945,292930000.0
2007-12-14 01:00:00,3.58629,3.59813,3.57452,3.59288,320750000.0
2007-12-14 02:00:00,3.59599,3.59769,3.57612,3.59439,289430000.0
2007-12-14 03:00:00,3.59734,3.598,3.57385,3.58439,323020000.0
2007-12-14 04:00:00,3.59293,3.59971,3.57612,3.59092,278630000.0
2007-12-14 05:00:00,3.59125,3.59823,3.57612,3.59512,302170000.0
2007-12-14 06:00:00,3.59315,3.59842,3.57624,3.59387,296100000.0
2007-12-14 07:00:00,3.5921,3.60062,3.57402,3.59381,280320000.0
2007-12-14 08:00:00,3.5854,3.59905,3.57412,3.58618,340230000.0
2007-12-14 09:00:00,3.58547,3.59866,3.57052,3.58895,401850000.0
2007-12-14 10:00:00,3.5882,3.59902,3.57295,3.59809,388240000.0
2007-12-14 11:00:00,3.58931,3.60109,3.57243,3.59828,357850000.0
2007-12-14 12:00:00,3.59425,3.60952,3.58182,3.60326,347770000.0
2007-12-14 13:00:00,3.60522,3.61503,3.58463,3.60705,382240000.0
2007-12-14 14:00:00,3.60856,3.61374,3.59341,3.60141,390210000.0
2007-12-14 15:00:00,3.60951,3.61383,3.59008,3.61181,387410000.0
2007-12-14 16:00:00,3.61181,3.61791,3.58948,3.6146,387980000.0
2007-12-14 17:00:00,3.61603,3.61741,3.58971,3.60379,444240000.0
2007-12-14 18:00:00,3.60389,3.60921,3.58588,3.60503,426130000.0
2007-12-14 19:00:00,3.61113,3.61752,3.5895,3.60328,341770000.0
2007-12-14 20:00:00,3.60545,3.61645,3.59175,3.60483,334610000.0
2007-12-14 21:00:00,3.61371,3.61523,3.59223,3.61046,329210000.0
2007-12-14 22:00:00,3.60628,3.61484,3.58778,3.6064,269640000.0
2007-12-14 23:00:00,3.60644,3.61626,3.58212,3.60507,260030000.0
2007-12-17 00:00:00,3.60808,3.60977,3.57502,3.60649,230430000.0
2007-12-17 01:00:00,3.59759,3.61171,3.55612,3.60553,354050000.0
2007-12-17 02:00:00,3.59465,3.61286,3.57144,3.59848,351920000.0
2007-12-17 03:00:00,3.60873,3.61048,3.56663,3.60762,214660000.0
2007-12-17 04:00:00,3.6058,3.61174,3.56232,3.60437,231380000.0
2007-12-17 05:00:00,3.61092,3.61637,3.56954,3.60425,269200000.0
2007-12-17 06:00:00,3.61011,3.61196,3.56838,3.60736,275030000.0
2007-12-17 07:00:00,3.60386,3.61156,3.56893,3.60056,280900000.0
2007-12-17 08:00:00,3.60395,3.61162,3.57494,3.61162,313110000.0
2007-12-17 09:00:00,3.60776,3.61582,3.59128,3.61025,415700000.0
2007-12-17 10:00:00,3.61117,3.6274,3.59539,3.62086,447910000.0
2007-12-17 11:00:00,3.61924,3.62138,3.60017,3.61795,386070000.0
2007-12-17 12:00:00,3.61833,3.6259,3.59664,3.61796,381520000.0
2007-12-17 13:00:00,3.60642,3.62026,3.59853,3.61601,384580000.0
2007-12-17 14:00:00,3.61546,3.6248,3.60214,3.61916,387860000.0
2007-12-17 15:00:00,3.61797,3.62119,3.60056,3.61294,352950000.0
2007-12-17 16:00:00,3.61884,3.62036,3.60423,3.61438,360410000.0
2007-12-17 17:00:00,3.61914,3.62322,3.60303,3.6194,387170000.0
2007-12-17 18:00:00,3.61508,3.62555,3.6033,3.60947,407420000.0
2007-12-17 19:00:00,3.61368,3.62047,3.60324,3.60653,335710000.0
2007-12-17 20:00:00,3.6176,3.62073,3.60239,3.60914,288870000.0
2007-12-17 21:00:00,3.6159,3.62214,3.60458,3.61019,320940000.0
2007-12-17 22:00:00,3.61776,3.62838,3.60721,3.61508,283830000.0
2007-12-17 23:00:00,3.62396,3.62396,3.60756,3.61836,283150000.0
2007-12-18 00:00:00,3.62117,3.62409,3.60461,3.61673,265940000.0
2007-12-18 01:00:00,3.61647,3.62129,3.60338,3.6162,267100000.0
2007-12-18 02:00:00,3.61804,3.61881,3.59866,3.61433,342070000.0
2007-12-18 03:00:00,3.60988,3.62174,3.60379,3.61624,308600000.0
2007-12-18 04:00:00,3.61474,3.6212,3.60122,3.61228,260870000.0
2007-12-18 05:00:00,3.62075,3.62238,3.60395,3.61307,273540000.0
2007-12-18 06:00:00,3.62042,3.6218,3.60575,3.61715,315910000.0
2007-12-18 07:00:00,3.61888,3.6211,3.60202,3.6127,274020000.0
2007-12-18 08:00:00,3.61615,3.6203,3.60324,3.61759,325060000.0
2007-12-18 09:00:00,3.61075,3.61849,3.59866,3.61202,423440000.0
2007-12-18 10:00:00,3.61171,3.61897,3.5987,3.61224,449330000.0
2007-12-18 11:00:00,3.61161,3.6155,3.59675,3.61315,387940000.0
2007-12-18 12:00:00,3.61288,3.61628,3.59748,3.61194,394870000.0
2007-12-18 13:00:00,3.60127,3.61507,3.59583,3.61274,387920000.0
2007-12-18 14:00:00,3.61089,3.61722,3.59447,3.60624,384510000.0
2007-12-18 15:00:00,3.60767,3.61247,3.59532,3.60702,355530000.0
2007-12-18 16:00:00,3.61053,3.61912,3.59811,3.61203,357790000.0
2007-12-18 17:00:00,3.61753,3.62161,3.60032,3.61586,389760000.0
2007-12-18 18:00:00,3.6156,3.61678,3.59794,3.6048,403650000.0
2007-12-18 19:00:00,3.61099,3.61582,3.59783,3.60901,333410000.0
2007-12-18 20:00:00,3.61008,3.61475,3.59485,3.60472,309010000.0
2007-12-18 21:00:00,3.61242,3.61262,3.5924,3.59602,280860000.0
2007-12-18 22:00:00,3.60589,3.6089,3.59145,3.59375,250170000.0
2007-12-18 23:00:00,3.60306,3.6054,3.58775,3.60092,305290000.0
2007-12-19 00:00:00,3.60451,3.60829,3.59125,3.60391,245510000.0
2007-12-19 01:00:00,3.60672,3.60797,3.58841,3.60159,217050000.0
2007-12-19 02:00:00,3.59926,3.60802,3.59063,3.60175,272510000.0
2007-12-19 03:00:00,3.59959,3.60724,3.59101,3.60013,257100000.0
2007-12-19 04:00:00,3.60282,3.60782,3.59123,3.60318,238040000.0
2007-12-19 05:00:00,3.60349,3.61025,3.59304,3.6039,207850000.0
2007-12-19 06:00:00,3.60714,3.61181,3.59388,3.60177,238250000.0
2007-12-19 07:00:00,3.60782,3.60858,3.59252,3.60129,174490000.0
2007-12-19 08:00:00,3.60167,3.60919,3.59232,3.6059,298490000.0
2007-12-19 09:00:00,3.59955,3.61323,3.58949,3.61111,414230000.0
2007-12-19 10:00:00,3.61045,3.61585,3.58868,3.6139,445970000.0
2007-12-19 11:00:00,3.61208,3.6157,3.59191,3.61337,394210000.0
2007-12-19 12:00:00,3.61283,3.61486,3.59659,3.60926,387090000.0
2007-12-19 13:00:00,3.60055,3.61329,3.5933,3.60964,395750000.0
2007-12-19 14:00:00,3.60703,3.61589,3.59548,3.61049,385630000.0
2007-12-19 15:00:00,3.60893,3.61341,3.59648,3.60527,364820000.0
2007-12-19 16:00:00,3.60992,3.61425,3.59676,3.60806,365280000.0
2007-12-19 17:00:00,3.61309,3.61502,3.59486,3.61034,393420000.0
2007-12-19 18:00:00,3.61093,3.61706,3.59797,3.60163,411830000.0
2007-12-19 19:00:00,3.60867,3.61578,3.59828,3.6011,343470000.0
2007-12-19 20:00:00,3.60181,3.61677,3.59637,3.60452,304900000.0
2007-12-19 21:00:00,3.60998,3.61417,3.5975,3.60519,345410000.0
2007-12-19 22:00:00,3.6116,3.61956,3.59761,3.60714,331530000.0
2007-12-19 23:00:00,3.61272,3.61618,3.60041,3.60987,251950000.0
2007-12-20 00:00:00,3.6118,3.61396,3.59763,3.61069,222330000.0
2007-12-20 01:00:00,3.61449,3.61632,3.59634,3.60857,230540000.0
2007-12-20 02:00:00,3.60873,3.61689,3.59979,3.6104,288770000.0
2007-12-20 03:00:00,3.61205,3.61666,3.59903,3.60599,292500000.0
2007-12-20 04:00:00,3.61334,3.61415,3.59826,3.61115,253870000.0
2007-12-20 05:00:00,3.61441,3.6156,3.59661,3.60594,247130000.0
2007-12-20 06:00:00,3.61437,3.61542,3.60016,3.6087,220550000.0
2007-12-20 07:00:00,3.60958,3.6154,3.59746,3.6053,208740000.0
2007-12-20 08:00:00,3.60974,3.61714,3.59922,3.61072,340150000.0
2007-12-20 09:00:00,3.60959,3.61549,3.59812,3.61022,420190000.0
2007-12-20 10:00:00,3.6142,3.62363,3.60161,3.62004,433480000.0
2007-12-20 11:00:00,3.6182,3.62214,3.60551,3.62059,379770000.0
2007-12-20 12:00:00,3.62042,3.62262,3.60378,3.61705,388200000.0
2007-12-20 13:00:00,3.6081,3.62408,3.6015,3.61389,389000000.0
2007-12-20 14:00:00,3.61199,3.61963,3.60045,3.6159,373390000.0
2007-12-20 15:00:00,3.61391,3.61953,3.60208,3.60752,352930000.0
2007-12-20 16:00:00,3.61412,3.61644,3.59781,3.60992,362320000.0
2007-12-20 17:00:00,3.61306,3.61346,3.59432,3.60586,388980000.0
2007-12-20 18:00:00,3.60806,3.61764,3.59366,3.60513,408080000.0
2007-12-20 19:00:00,3.61298,3.61846,3.59956,3.60281,320630000.0
2007-12-20 20:00:00,3.61355,3.61625,3.59886,3.607,240350000.0
2007-12-20 21:00:00,3.61199,3.61677,3.60221,3.6079,253520000.0
2007-12-20 22:00:00,3.61153,3.61694,3.59954,3.60593,312820000.0
2007-12-20 23:00:00,3.61419,3.61701,3.59785,3.61621,358630000.0
2007-12-21 00:00:00,3.6154,3.61689,3.58939,3.60766,275350000.0
2007-12-21 01:00:00,3.61262,3.61379,3.58962,3.60038,242920000.0
2007-12-21 02:00:00,3.61032,3.61402,3.59072,3.60507,209500000.0
2007-12-21 03:00:00,3.60069,3.61516,3.59513,3.60779,277430000.0
2007-12-21 04:00:00,3.5995,3.61342,3.59523,3.60592,336930000.0
2007-12-21 05:00:00,3.60926,3.61429,3.59588,3.60902,308700000.0
2007-12-21 06:00:00,3.61402,3.61407,3.59405,3.60428,253570000.0
2007-12-21 07:00:00,3.60705,3.61388,3.59716,3.60553,263240000.0
2007-12-21 08:00:00,3.60876,3.61637,3.5968,3.6133,314700000.0
2007-12-21 09:00:00,3.60562,3.61813,3.59604,3.61373,419110000.0
2007-12-21 10:00:00,3.61693,3.61968,3.59589,3.61351,436740000.0
2007-12-21 11:00:00,3.6121,3.61765,3.5944,3.61517,393100000.0
2007-12-21 12:00:00,3.61593,3.62197,3.59882,3.61526,388900000.0
2007-12-21 13:00:00,3.60616,3.6174,3.59841,3.61067,394960000.0
2007-12-21 14:00:00,3.60876,3.61637,3.59714,3.61415,388210000.0
2007-12-21 15:00:00,3.61214,3.62204,3.60055,3.60864,360810000.0
2007-12-21 16:00:00,3.61276,3.61579,3.60085,3.6094,365260000.0
2007-12-21 17:00:00,3.6137,3.61632,3.59694,3.61441,390860000.0
2007-12-21 18:00:00,3.61463,3.61874,3.59675,3.60389,409580000.0
2007-12-21 19:00:00,3.60967,3.61904,3.59803,3.60813,328770000.0
2007-12-21 20:00:00,3.61006,3.61895,3.59766,3.60765,292890000.0
2007-12-21 21:00:00,3.61578,3.61837,3.59906,3.611,274090000.0
2007-12-21 22:00:00,3.61557,3.62183,3.60284,3.60638,257800000.0
2007-12-21 23:00:00,3.61442,3.61781,3.60207,3.60905,278350000.0
2007-12-24 00:00:00,3.61209,3.61821,3.60357,3.60672,156540000.0
2007-12-24 01:00:00,3.62052,3.62099,3.60361,3.61603,171240000.0
2007-12-24 02:00:00,3.61726,3.62073,3.60408,3.61623,252420000.0
2007-12-24 03:00:00,3.61932,3.6221,3.60485,3.61484,193680000.0
2007-12-24 04:00:00,3.62009,3.62022,3.60442,3.61412,185440000.0
2007-12-24 05:00:00,3.61235,3.62099,3.6014,3.61558,190670000.0
2007-12-24 06:00:00,3.61334,3.61913,3.60207,3.61419,178140000.0
2007-12-24 07:00:00,3.61321,3.61912,3.60123,3.60974,202360000.0
2007-12-24 08:00:00,3.60932,3.6195,3.60098,3.60788,264560000.0
2007-12-24 09:00:00,3.61081,3.62237,3.59664,3.61015,407730000.0
2007-12-24 10:00:00,3.60961,3.61446,3.59384,3.60854,381530000.0
2007-12-24 11:00:00,3.609,3.61376,3.59432,3.60761,344600000.0
2007-12-24 12:00:00,3.60371,3.60967,3.59109,3.59779,361040000.0
2007-12-24 13:00:00,3.60218,3.61311,3.58912,3.60188,375080000.0
2007-12-24 14:00:00,3.60354,3.61046,3.59061,3.59343,385370000.0
2007-12-24 15:00:00,3.60224,3.61198,3.58886,3.60429,378150000.0
2007-12-24 16:00:00,3.60706,3.61804,3.59104,3.6142,388990000.0
2007-12-24 17:00:00,3.61619,3.61768,3.58636,3.60776,433740000.0
2007-12-24 18:00:00,3.60957,3.6205,3.59685,3.61304,414490000.0
2007-12-24 19:00:00,3.61977,3.62134,3.60062,3.61226,215420000.0
2007-12-24 20:00:00,3.61093,3.61464,3.59132,3.60886,181210000.0
2007-12-24 21:00:00,3.60454,3.61156,3.59192,3.60576,178430000.0
2007-12-24 22:00:00,3.60294,3.60859,3.59434,3.60077,161360000.0
2007-12-24 23:00:00,3.60382,3.60938,3.59164,3.60352,166630000.0
2007-12-25 00:00:00,3.60698,3.61324,3.59604,3.61229,40270000.0
2007-12-25 01:00:00,3.60559,3.60959,3.59612,3.60183,30090000.0
2007-12-25 02:00:00,3.60728,3.60743,3.59632,3.60596,30860000.0
2007-12-25 03:00:00,3.60692,3.60692,3.59172,3.60349,30860000.0
2007-12-25 04:00:00,3.60679,3.60763,3.59735,3.60568,29310000.0
2007-12-25 05:00:00,3.60035,3.60687,3.59362,3.59362,21840000.0
2007-12-25 06:00:00,3.59784,3.60713,3.59323,3.59877,27070000.0
2007-12-25 07:00:00,3.60162,3.60692,3.59342,3.60617,24830000.0
2007-12-25 08:00:00,3.59742,3.60676,3.59382,3.60322,23300000.0
2007-12-25 09:00:00,3.59824,3.61689,3.58012,3.58948,218750000.0
2007-12-25 10:00:00,3.6017,3.61239,3.58119,3.59854,251060000.0
2007-12-25 11:00:00,3.59499,3.6022,3.58457,3.59852,170680000.0
2007-12-25 12:00:00,3.59649,3.60174,3.58478,3.59509,157010000.0
2007-12-25 13:00:00,3.60138,3.60197,3.58544,3.58712,146880000.0
2007-12-25 14:00:00,3.59989,3.60147,3.58428,3.58712,160770000.0
2007-12-25 15:00:00,3.60238,3.60291,3.58378,3.59652,130820000.0
2007-12-25 16:00:00,3.60022,3.60162,3.58528,3.58822,148810000.0
2007-12-25 17:00:00,3.59303,3.59901,3.58378,3.59044,132970000.0
2007-12-25 18:00:00,3.59498,3.59636,3.58593,3.59023,89420000.0
2007-12-25 19:00:00,3.60054,3.60153,3.59072,3.60132,23710000.0
2007-12-25 22:00:00,3.59722,3.60432,3.59142,3.59989,10140000.0
2007-12-25 23:00:00,3.59608,3.61439,3.58532,3.60712,18040000.0
2007-12-26 00:00:00,3.61388,3.61388,3.59023,3.60162,71470000.0
2007-12-26 01:00:00,3.6042,3.60959,3.59063,3.59889,142290000.0
2007-12-26 02:00:00,3.59623,3.60668,3.59193,3.59656,76090000.0
2007-12-26 03:00:00,3.60602,3.60686,3.59475,3.60259,28600000.0
2007-12-26 04:00:00,3.60629,3.60642,3.59075,3.60493,29720000.0
2007-12-26 05:00:00,3.59875,3.60562,3.59572,3.59572,21840000.0
2007-12-26 06:00:00,3.60034,3.60573,3.59435,3.60037,36100000.0
2007-12-26 07:00:00,3.59912,3.60628,3.57392,3.58289,124950000.0
2007-12-26 08:00:00,3.59702,3.61018,3.57872,3.60134,148070000.0
2007-12-26 09:00:00,3.60213,3.61482,3.57843,3.58907,254700000.0
2007-12-26 10:00:00,3.60392,3.60913,3.58032,3.60254,302830000.0
2007-12-26 11:00:00,3.60257,3.60774,3.5783,3.59231,215460000.0
2007-12-26 12:00:00,3.60012,3.60463,3.58345,3.59774,199200000.0
2007-12-26 13:00:00,3.60253,3.60512,3.58828,3.59998,342470000.0
2007-12-26 14:00:00,3.60174,3.60613,3.58844,3.5945,364870000.0
2007-12-26 15:00:00,3.60713,3.6129,3.5942,3.60442,391490000.0
2007-12-26 16:00:00,3.60682,3.61409,3.59108,3.61001,366360000.0
2007-12-26 17:00:00,3.61254,3.61434,3.59168,3.60506,444060000.0
2007-12-26 18:00:00,3.60312,3.6108,3.59029,3.60169,389120000.0
2007-12-26 19:00:00,3.60459,3.60809,3.5848,3.58821,276550000.0
2007-12-26 20:00:00,3.59934,3.60406,3.58739,3.59589,262530000.0
2007-12-26 21:00:00,3.60097,3.60477,3.58761,3.59991,227650000.0
2007-12-26 22:00:00,3.59452,3.60393,3.58544,3.59514,229850000.0
2007-12-26 23:00:00,3.59842,3.60449,3.58519,3.60074,291830000.0
2007-12-27 00:00:00,3.59808,3.60555,3.58739,3.60223,196080000.0
2007-12-27 01:00:00,3.60256,3.60457,3.58968,3.60204,241100000.0
2007-12-27 02:00:00,3.60336,3.6055,3.5836,3.59471,300460000.0
2007-12-27 03:00:00,3.59883,3.60563,3.58232,3.59821,286230000.0
2007-12-27 04:00:00,3.59738,3.60289,3.58518,3.59958,267490000.0
2007-12-27 05:00:00,3.5911,3.60435,3.58546,3.59475,260780000.0
2007-12-27 06:00:00,3.59562,3.60243,3.58522,3.59125,253770000.0
2007-12-27 07:00:00,3.59672,3.60415,3.58492,3.59894,244170000.0
2007-12-27 08:00:00,3.59177,3.60657,3.58627,3.59397,322420000.0
2007-12-27 09:00:00,3.59031,3.60826,3.58597,3.60498,409580000.0
2007-12-27 10:00:00,3.60313,3.60874,3.59046,3.6069,394170000.0
2007-12-27 11:00:00,3.60171,3.61433,3.59252,3.61201,364480000.0
2007-12-27 12:00:00,3.60842,3.61493,3.59602,3.60784,350640000.0
2007-12-27 13:00:00,3.61048,3.61545,3.59574,3.6065,396790000.0
2007-12-27 14:00:00,3.60944,3.61378,3.59107,3.59366,397540000.0
2007-12-27 15:00:00,3.608,3.60887,3.58885,3.60247,389650000.0
2007-12-27 16:00:00,3.60247,3.60792,3.58851,3.60235,404980000.0
2007-12-27 17:00:00,3.60469,3.60982,3.58733,3.60177,454610000.0
2007-12-27 18:00:00,3.60062,3.60905,3.58983,3.60144,419080000.0
2007-12-27 19:00:00,3.60645,3.60997,3.59131,3.60506,379590000.0
2007-12-27 20:00:00,3.60599,3.61176,3.59472,3.60259,330940000.0
2007-12-27 21:00:00,3.60779,3.61195,3.59707,3.60856,280220000.0
2007-12-27 22:00:00,3.60338,3.6122,3.59526,3.60841,295730000.0
2007-12-27 23:00:00,3.60408,3.61102,3.59058,3.60153,313520000.0
2007-12-28 00:00:00,3.60109,3.60767,3.59092,3.59841,239390000.0
2007-12-28 01:00:00,3.60269,3.60949,3.59028,3.60438,215990000.0
2007-12-28 02:00:00,3.60738,3.60825,3.58904,3.603,279160000.0
2007-12-28 03:00:00,3.6061,3.60976,3.59059,3.60196,296280000.0
2007-12-28 04:00:00,3.60391,3.6068,3.59114,3.59772,264000000.0
2007-12-28 05:00:00,3.5977,3.60842,3.58934,3.60156,192230000.0
2007-12-28 06:00:00,3.60194,3.60686,3.58987,3.60253,292470000.0
2007-12-28 07:00:00,3.60173,3.60727,3.58974,3.60306,298560000.0
2007-12-28 08:00:00,3.59748,3.60922,3.58862,3.59708,321290000.0
2007-12-28 09:00:00,3.59592,3.61005,3.58737,3.60089,395370000.0
2007-12-28 10:00:00,3.60186,3.60694,3.58726,3.60081,388270000.0
2007-12-28 11:00:00,3.59637,3.6065,3.58584,3.60045,357440000.0
2007-12-28 12:00:00,3.59859,3.60681,3.58598,3.59938,358490000.0
2007-12-28 13:00:00,3.60215,3.60509,3.58771,3.59475,387130000.0
2007-12-28 14:00:00,3.59531,3.60368,3.5833,3.58776,394600000.0
2007-12-28 15:00:00,3.59701,3.60136,3.58303,3.59795,384870000.0
2007-12-28 16:00:00,3.5974,3.60176,3.58151,3.59462,400910000.0
2007-12-28 17:00:00,3.59693,3.60368,3.58149,3.59892,442350000.0
2007-12-28 18:00:00,3.59931,3.60205,3.58346,3.5914,421310000.0
2007-12-28 19:00:00,3.59904,3.60288,3.58092,3.58982,370910000.0
2007-12-28 20:00:00,3.59484,3.59997,3.58351,3.59116,257650000.0
2007-12-28 21:00:00,3.59648,3.60081,3.58165,3.59551,285870000.0
2007-12-28 22:00:00,3.59084,3.59941,3.58143,3.59084,203120000.0
2007-12-28 23:00:00,3.5903,3.59846,3.58199,3.59349,245210000.0
2007-12-31 00:00:00,3.59191,3.60202,3.58076,3.59119,238050000.0
2007-12-31 01:00:00,3.59619,3.60418,3.58281,3.59413,276630000.0
2007-12-31 02:00:00,3.5979,3.60832,3.58456,3.60199,290480000.0
2007-12-31 03:00:00,3.60366,3.60784,3.58515,3.60529,263360000.0
2007-12-31 04:00:00,3.60235,3.61032,3.58508,3.60263,224890000.0
2007-12-31 05:00:00,3.58664,3.61168,3.58572,3.60501,198950000.0
2007-12-31 06:00:00,3.59674,3.61136,3.58482,3.59704,197330000.0
2007-12-31 07:00:00,3.59747,3.61082,3.58336,3.60111,198300000.0
2007-12-31 08:00:00,3.59668,3.61166,3.58308,3.59677,277330000.0
2007-12-31 09:00:00,3.59158,3.60318,3.5666,3.58897,418150000.0
2007-12-31 10:00:00,3.58475,3.59144,3.57159,3.58399,391940000.0
2007-12-31 11:00:00,3.58183,3.59256,3.56819,3.57907,361910000.0
2007-12-31 12:00:00,3.57455,3.58396,3.56697,3.5781,354060000.0
2007-12-31 13:00:00,3.58136,3.58632,3.56634,3.58042,388220000.0
2007-12-31 14:00:00,3.58103,3.58791,3.56615,3.57333,391600000.0
2007-12-31 15:00:00,3.58462,3.59176,3.57405,3.58848,388920000.0
2007-12-31 16:00:00,3.58961,3.5913,3.57187,3.57907,401280000.0
2007-12-31 17:00:00,3.58469,3.59563,3.56992,3.59407,447190000.0
2007-12-31 18:00:00,3.59369,3.6148,3.58154,3.59892,422040000.0
2007-12-31 19:00:00,3.60541,3.60755,3.58202,3.59054,363940000.0
2007-12-31 20:00:00,3.59145,3.59982,3.58395,3.59353,321430000.0
2007-12-31 21:00:00,3.59722,3.60275,3.58679,3.59922,270880000.0
2007-12-31 22:00:00,3.59743,3.6024,3.58357,3.59808,226150000.0
2007-12-31 23:00:00,3.5957,3.6013,3.58384,3.59465,245800000.0
2008-01-01 00:00:00,3.59307,3.60106,3.58032,3.59619,49320000.0
2008-01-01 01:00:00,3.59072,3.59079,3.58398,3.58912,5640000.0
2008-01-01 07:00:00,3.59542,3.60072,3.59073,3.59957,24090000.0
2008-01-01 08:00:00,3.58972,3.60573,3.58972,3.60562,20700000.0
2008-01-01 09:00:00,3.59531,3.60587,3.58428,3.59548,96530000.0
2008-01-01 10:00:00,3.59106,3.59612,3.58593,3.59512,117210000.0
2008-01-01 11:00:00,3.59073,3.59636,3.58612,3.59552,77420000.0
2008-01-01 12:00:00,3.59077,3.59618,3.58378,3.59374,112470000.0
2008-01-01 13:00:00,3.59216,3.60073,3.58444,3.58851,90190000.0
2008-01-01 14:00:00,3.59392,3.59594,3.58378,3.58593,86490000.0
2008-01-01 15:00:00,3.59018,3.60058,3.58378,3.59487,140560000.0
2008-01-01 16:00:00,3.59177,3.59607,3.58428,3.59487,90960000.0
2008-01-01 17:00:00,3.59555,3.59601,3.58378,3.59132,121390000.0
2008-01-01 18:00:00,3.59177,3.59636,3.58462,3.59023,94700000.0
2008-01-01 19:00:00,3.60084,3.60112,3.59032,3.60112,40960000.0
2008-01-01 20:00:00,3.59427,3.60887,3.58862,3.58892,26350000.0
2008-01-01 21:00:00,3.59635,3.59902,3.58852,3.59649,18450000.0
2008-01-01 22:00:00,3.59334,3.59842,3.58832,3.58832,12030000.0
2008-01-01 23:00:00,3.59629,3.59848,3.58772,3.59495,19960000.0
2008-01-02 00:00:00,3.59619,3.60005,3.5835,3.59012,240850000.0
2008-01-02 01:00:00,3.59804,3.59844,3.58245,3.58624,253410000.0
2008-01-02 02:00:00,3.59328,3.60103,3.58211,3.59401,306610000.0
2008-01-02 03:00:00,3.59713,3.60037,3.58347,3.59342,214730000.0
2008-01-02 04:00:00,3.59711,3.5995,3.58075,3.59402,258820000.0
2008-01-02 05:00:00,3.59135,3.60115,3.58195,3.59413,270160000.0
2008-01-02 06:00:00,3.59188,3.59872,3.57868,3.59503,294740000.0
2008-01-02 07:00:00,3.59447,3.60012,3.58039,3.59395,304600000.0
2008-01-02 08:00:00,3.58966,3.59927,3.57459,3.58528,318050000.0
2008-01-02 09:00:00,3.58058,3.59786,3.57485,3.58916,404020000.0
2008-01-02 10:00:00,3.58994,3.59541,3.56273,3.58866,391620000.0
2008-01-02 11:00:00,3.58324,3.59478,3.56658,3.59321,357060000.0
2008-01-02 12:00:00,3.58831,3.59629,3.58113,3.59129,357740000.0
2008-01-02 13:00:00,3.59186,3.59868,3.57992,3.59212,388610000.0
2008-01-02 14:00:00,3.59509,3.60137,3.58,3.58936,391220000.0
2008-01-02 15:00:00,3.59606,3.6066,3.58555,3.60539,379270000.0
2008-01-02 16:00:00,3.60511,3.60909,3.59072,3.60173,396810000.0
2008-01-02 17:00:00,3.60514,3.61345,3.59091,3.61125,442340000.0
2008-01-02 18:00:00,3.61221,3.61323,3.58767,3.59793,428730000.0
2008-01-02 19:00:00,3.60661,3.61155,3.58669,3.60112,377710000.0
2008-01-02 20:00:00,3.60183,3.61062,3.5887,3.6034,345890000.0
2008-01-02 21:00:00,3.60519,3.61047,3.58989,3.6058,328770000.0
2008-01-02 22:00:00,3.60171,3.60974,3.58837,3.59847,320150000.0
2008-01-02 23:00:00,3.60421,3.6119,3.58521,3.60414,337720000.0
2008-01-03 00:00:00,3.60779,3.60832,3.58512,3.60246,240540000.0
2008-01-03 01:00:00,3.60889,3.60984,3.58775,3.59568,342440000.0
2008-01-03 02:00:00,3.60528,3.61071,3.58569,3.60121,312310000.0
2008-01-03 03:00:00,3.60967,3.60967,3.58729,3.59802,298540000.0
2008-01-03 04:00:00,3.60827,3.60884,3.5875,3.60501,302370000.0
2008-01-03 05:00:00,3.59926,3.60851,3.58703,3.60524,289390000.0
2008-01-03 06:00:00,3.60395,3.61035,3.58812,3.60495,318390000.0
2008-01-03 07:00:00,3.60488,3.60992,3.58551,3.6038,241380000.0
2008-01-03 08:00:00,3.59942,3.61127,3.58723,3.60213,323210000.0
2008-01-03 09:00:00,3.59556,3.61173,3.58694,3.60386,406970000.0
2008-01-03 10:00:00,3.59849,3.613,3.5879,3.61168,396400000.0
2008-01-03 11:00:00,3.60339,3.61268,3.58804,3.60829,362610000.0
2008-01-03 12:00:00,3.60414,3.61162,3.58976,3.60836,360380000.0
2008-01-03 13:00:00,3.60932,3.61204,3.58797,3.60231,386370000.0
2008-01-03 14:00:00,3.604,3.6063,3.58328,3.5948,407210000.0
2008-01-03 15:00:00,3.60379,3.60758,3.58266,3.60658,380400000.0
2008-01-03 16:00:00,3.6063,3.60789,3.58733,3.59889,388380000.0
2008-01-03 17:00:00,3.60123,3.60392,3.5852,3.59979,453550000.0
2008-01-03 18:00:00,3.60147,3.6045,3.5848,3.59359,422030000.0
2008-01-03 19:00:00,3.59908,3.60011,3.57872,3.58833,388860000.0
2008-01-03 20:00:00,3.58968,3.59634,3.57737,3.58662,327290000.0
2008-01-03 21:00:00,3.59022,3.59485,3.57757,3.59102,291840000.0
2008-01-03 22:00:00,3.58669,3.5965,3.57833,3.59226,326680000.0
2008-01-03 23:00:00,3.59124,3.59674,3.58122,3.59112,288910000.0
2008-01-04 00:00:00,3.58422,3.59878,3.57939,3.59122,276990000.0
2008-01-04 01:00:00,3.59586,3.59872,3.57959,3.58971,281530000.0
2008-01-04 02:00:00,3.59655,3.59764,3.57996,3.5958,288190000.0
2008-01-04 03:00:00,3.59723,3.60063,3.58222,3.59278,283950000.0
2008-01-04 04:00:00,3.5971,3.59755,3.58233,3.59446,249380000.0
2008-01-04 05:00:00,3.58858,3.60132,3.58122,3.59683,270910000.0
2008-01-04 06:00:00,3.59344,3.60171,3.58054,3.59485,302160000.0
2008-01-04 07:00:00,3.58829,3.59868,3.57908,3.59366,301980000.0
2008-01-04 08:00:00,3.58881,3.60054,3.57992,3.59007,334490000.0
2008-01-04 09:00:00,3.58606,3.60319,3.57667,3.59362,412870000.0
2008-01-04 10:00:00,3.59654,3.60058,3.58009,3.59749,390120000.0
2008-01-04 11:00:00,3.59526,3.60571,3.58481,3.60347,354490000.0
2008-01-04 12:00:00,3.5995,3.60666,3.58678,3.59916,358490000.0
2008-01-04 13:00:00,3.60144,3.6061,3.58785,3.59485,388610000.0
2008-01-04 14:00:00,3.59885,3.60471,3.58444,3.58776,392740000.0
2008-01-04 15:00:00,3.59695,3.60087,3.58392,3.60011,384180000.0
2008-01-04 16:00:00,3.60047,3.60211,3.58739,3.59693,395390000.0
2008-01-04 17:00:00,3.60007,3.60988,3.58405,3.60529,443840000.0
2008-01-04 18:00:00,3.60368,3.60793,3.58579,3.60023,425430000.0
2008-01-04 19:00:00,3.60355,3.61042,3.59077,3.59927,382250000.0
2008-01-04 20:00:00,3.6002,3.60994,3.59053,3.60012,347660000.0
2008-01-04 21:00:00,3.60083,3.60914,3.5903,3.6048,308870000.0
2008-01-04 22:00:00,3.59986,3.60947,3.59016,3.59938,334040000.0
2008-01-04 23:00:00,3.60178,3.6078,3.59213,3.59523,292220000.0
2008-01-07 00:00:00,3.60425,3.60425,3.57342,3.58135,215840000.0
2008-01-07 01:00:00,3.60269,3.60417,3.57417,3.59739,257040000.0
2008-01-07 02:00:00,3.59531,3.60636,3.57273,3.58376,225810000.0
2008-01-07 03:00:00,3.60144,3.60541,3.57368,3.60205,219150000.0
2008-01-07 04:00:00,3.60457,3.60522,3.57149,3.59472,298900000.0
2008-01-07 05:00:00,3.59791,3.6031,3.56994,3.59151,329180000.0
2008-01-07 06:00:00,3.60207,3.60341,3.56752,3.59575,304290000.0
2008-01-07 07:00:00,3.59462,3.60326,3.57425,3.59502,343370000.0
2008-01-07 08:00:00,3.59517,3.60401,3.56801,3.59629,361220000.0
2008-01-07 09:00:00,3.59047,3.60645,3.57254,3.60058,424630000.0
2008-01-07 10:00:00,3.60233,3.60684,3.57161,3.60233,448670000.0
2008-01-07 11:00:00,3.60085,3.6045,3.57026,3.5956,397910000.0
2008-01-07 12:00:00,3.59879,3.60059,3.58227,3.59948,385260000.0
2008-01-07 13:00:00,3.58927,3.6066,3.58452,3.60177,399030000.0
2008-01-07 14:00:00,3.59966,3.60535,3.58448,3.59968,387170000.0
2008-01-07 15:00:00,3.5955,3.6057,3.58668,3.59678,358480000.0
2008-01-07 16:00:00,3.60055,3.60702,3.58896,3.5969,361870000.0
2008-01-07 17:00:00,3.60328,3.60712,3.58768,3.60114,387110000.0
2008-01-07 18:00:00,3.60299,3.61484,3.5906,3.60022,407760000.0
2008-01-07 19:00:00,3.60614,3.61525,3.59483,3.60079,337470000.0
2008-01-07 20:00:00,3.60669,3.61145,3.59311,3.6001,267810000.0
2008-01-07 21:00:00,3.60753,3.60856,3.59261,3.60212,299900000.0
2008-01-07 22:00:00,3.60629,3.61147,3.59282,3.59499,310810000.0
2008-01-07 23:00:00,3.60637,3.611,3.59394,3.60573,255020000.0
2008-01-08 00:00:00,3.60628,3.60961,3.58546,3.60522,273810000.0
2008-01-08 01:00:00,3.60846,3.60997,3.58615,3.60685,297190000.0
2008-01-08 02:00:00,3.60192,3.6096,3.58723,3.599,305050000.0
2008-01-08 03:00:00,3.60345,3.60929,3.58672,3.60073,255200000.0
2008-01-08 04:00:00,3.60817,3.60891,3.58748,3.60088,325110000.0
2008-01-08 05:00:00,3.60577,3.61071,3.59073,3.59748,340670000.0
2008-01-08 06:00:00,3.60918,3.60971,3.59328,3.60276,298270000.0
2008-01-08 07:00:00,3.60614,3.61084,3.59084,3.60183,344060000.0
2008-01-08 08:00:00,3.6029,3.61152,3.58831,3.60502,360600000.0
2008-01-08 09:00:00,3.60071,3.60638,3.58263,3.59363,416520000.0
2008-01-08 10:00:00,3.59516,3.60222,3.58156,3.59817,453140000.0
2008-01-08 11:00:00,3.59746,3.60376,3.58101,3.59506,391600000.0
2008-01-08 12:00:00,3.59728,3.59733,3.57956,3.59222,382150000.0
2008-01-08 13:00:00,3.58453,3.59631,3.57509,3.58765,391310000.0
2008-01-08 14:00:00,3.58674,3.594,3.57431,3.59175,388210000.0
2008-01-08 15:00:00,3.59052,3.5956,3.57635,3.58819,354810000.0
2008-01-08 16:00:00,3.59238,3.59263,3.57277,3.58271,356620000.0
2008-01-08 17:00:00,3.58811,3.5925,3.57143,3.59015,395290000.0
2008-01-08 18:00:00,3.58884,3.59838,3.57721,3.58457,399970000.0
2008-01-08 19:00:00,3.5894,3.59678,3.58043,3.58412,323950000.0
2008-01-08 20:00:00,3.59218,3.59323,3.57537,3.58281,276870000.0
2008-01-08 21:00:00,3.57905,3.59509,3.57369,3.58329,374700000.0
2008-01-08 22:00:00,3.58833,3.59559,3.57708,3.58102,314980000.0
2008-01-08 23:00:00,3.59119,3.59481,3.58065,3.58971,277590000.0
2008-01-09 00:00:00,3.59093,3.59157,3.56994,3.58997,272610000.0
2008-01-09 01:00:00,3.58953,3.59459,3.57068,3.58257,293030000.0
2008-01-09 02:00:00,3.58517,3.59413,3.57181,3.5868,326130000.0
2008-01-09 03:00:00,3.58932,3.59354,3.57153,3.58375,240530000.0
2008-01-09 04:00:00,3.59237,3.59519,3.5713,3.58319,326010000.0
2008-01-09 05:00:00,3.58912,3.59366,3.57271,3.58377,247170000.0
2008-01-09 06:00:00,3.58359,3.59252,3.57272,3.58621,247140000.0
2008-01-09 07:00:00,3.58763,3.59384,3.573,3.58467,304390000.0
2008-01-09 08:00:00,3.58545,3.59167,3.57084,3.58589,369530000.0
2008-01-09 09:00:00,3.58547,3.58977,3.571,3.58458,427590000.0
2008-01-09 10:00:00,3.58449,3.59166,3.57112,3.58774,444570000.0
2008-01-09 11:00:00,3.58633,3.59471,3.5742,3.59085,391630000.0
2008-01-09 12:00:00,3.59003,3.59591,3.57768,3.5894,388900000.0
2008-01-09 13:00:00,3.58094,3.59072,3.57156,3.58541,395700000.0
2008-01-09 14:00:00,3.5847,3.59153,3.57521,3.58907,399360000.0
2008-01-09 15:00:00,3.58886,3.59784,3.57377,3.59065,346920000.0
2008-01-09 16:00:00,3.59362,3.59846,3.57988,3.58466,359270000.0
2008-01-09 17:00:00,3.59402,3.60246,3.57829,3.59804,390490000.0
2008-01-09 18:00:00,3.5984,3.6024,3.58026,3.58996,407380000.0
2008-01-09 19:00:00,3.59378,3.60501,3.58644,3.58919,340900000.0
2008-01-09 20:00:00,3.5979,3.60337,3.58479,3.59441,308710000.0
2008-01-09 21:00:00,3.59724,3.60385,3.57865,3.58778,387550000.0
2008-01-09 22:00:00,3.59452,3.59843,3.57934,3.58303,309060000.0
2008-01-09 23:00:00,3.59299,3.59619,3.57962,3.59111,316620000.0
2008-01-10 00:00:00,3.59265,3.59975,3.57282,3.59268,255090000.0
2008-01-10 01:00:00,3.59754,3.60071,3.57203,3.59662,285350000.0
2008-01-10 02:00:00,3.5913,3.59879,3.57203,3.58545,327970000.0
2008-01-10 03:00:00,3.59387,3.59935,3.5757,3.59343,268300000.0
2008-01-10 04:00:00,3.59634,3.60137,3.5751,3.5922,281680000.0
2008-01-10 05:00:00,3.59014,3.59954,3.57773,3.58657,236630000.0
2008-01-10 06:00:00,3.59663,3.60081,3.57792,3.59215,288870000.0
2008-01-10 07:00:00,3.59132,3.60062,3.57723,3.59131,300920000.0
2008-01-10 08:00:00,3.59304,3.60141,3.57751,3.59447,385200000.0
2008-01-10 09:00:00,3.59272,3.59708,3.57597,3.58607,426510000.0
2008-01-10 10:00:00,3.58873,3.59191,3.57032,3.58595,442710000.0
2008-01-10 11:00:00,3.58512,3.59215,3.5733,3.5885,391650000.0
2008-01-10 12:00:00,3.5885,3.59611,3.57688,3.59123,384500000.0
2008-01-10 13:00:00,3.58414,3.5975,3.57891,3.59227,397970000.0
2008-01-10 14:00:00,3.59107,3.59771,3.57898,3.59259,387510000.0
2008-01-10 15:00:00,3.59162,3.59647,3.58,3.5874,357800000.0
2008-01-10 16:00:00,3.59292,3.59592,3.5701,3.57831,352650000.0
2008-01-10 17:00:00,3.58383,3.58678,3.56605,3.58197,392320000.0
2008-01-10 18:00:00,3.58136,3.58786,3.56823,3.57062,402540000.0
2008-01-10 19:00:00,3.57667,3.58627,3.56427,3.56805,346950000.0
2008-01-10 20:00:00,3.57693,3.58069,3.56205,3.57179,340420000.0
2008-01-10 21:00:00,3.5719,3.57985,3.55973,3.57089,365820000.0
2008-01-10 22:00:00,3.57593,3.58128,3.55874,3.56518,327460000.0
2008-01-10 23:00:00,3.57453,3.57753,3.56161,3.57325,282460000.0
2008-01-11 00:00:00,3.57379,3.58171,3.56207,3.57755,272330000.0
2008-01-11 01:00:00,3.57777,3.58332,3.56567,3.57282,274460000.0
2008-01-11 02:00:00,3.57459,3.58237,3.56574,3.57728,304750000.0
2008-01-11 03:00:00,3.57658,3.58272,3.5645,3.57344,243920000.0
2008-01-11 04:00:00,3.57768,3.58076,3.56368,3.56546,297460000.0
2008-01-11 05:00:00,3.58059,3.58763,3.56403,3.57238,299390000.0
2008-01-11 06:00:00,3.57829,3.58226,3.56673,3.57849,304780000.0
2008-01-11 07:00:00,3.57711,3.58137,3.56347,3.57154,309540000.0
2008-01-11 08:00:00,3.57114,3.58197,3.56218,3.57425,385520000.0
2008-01-11 09:00:00,3.57157,3.58236,3.56358,3.57554,428030000.0
2008-01-11 10:00:00,3.57594,3.58506,3.55968,3.5768,440870000.0
2008-01-11 11:00:00,3.5747,3.58021,3.56197,3.57835,391260000.0
2008-01-11 12:00:00,3.57788,3.58393,3.56645,3.5772,381510000.0
2008-01-11 13:00:00,3.56938,3.58302,3.56445,3.57818,393100000.0
2008-01-11 14:00:00,3.57668,3.58433,3.56268,3.5772,387840000.0
2008-01-11 15:00:00,3.57513,3.58015,3.56283,3.57228,352550000.0
2008-01-11 16:00:00,3.57668,3.57957,3.56292,3.57305,360780000.0
2008-01-11 17:00:00,3.57816,3.58052,3.5611,3.57616,395640000.0
2008-01-11 18:00:00,3.57824,3.5792,3.56147,3.56655,403280000.0
2008-01-11 19:00:00,3.57265,3.58189,3.56389,3.56468,353570000.0
2008-01-11 20:00:00,3.57167,3.57602,3.55782,3.56498,306400000.0
2008-01-11 21:00:00,3.57237,3.57666,3.55642,3.56543,331590000.0
2008-01-11 22:00:00,3.56854,3.57548,3.55656,3.56712,320480000.0
2008-01-11 23:00:00,3.57231,3.57502,3.55986,3.56502,239530000.0
2008-01-14 00:00:00,3.57086,3.57675,3.55716,3.57122,309200000.0
2008-01-14 01:00:00,3.57234,3.58136,3.55906,3.57262,311070000.0
2008-01-14 02:00:00,3.56864,3.57874,3.55886,3.57039,282500000.0
2008-01-14 03:00:00,3.57476,3.5792,3.55994,3.57085,273050000.0
2008-01-14 04:00:00,3.57446,3.57882,3.56027,3.57395,252380000.0
2008-01-14 05:00:00,3.56773,3.58074,3.5566,3.57778,265170000.0
2008-01-14 06:00:00,3.57095,3.58045,3.55928,3.57411,357440000.0
2008-01-14 07:00:00,3.57052,3.58065,3.55828,3.57308,276420000.0
2008-01-14 08:00:00,3.56517,3.58191,3.56057,3.57054,346560000.0
2008-01-14 09:00:00,3.56617,3.58574,3.55976,3.57532,401070000.0
2008-01-14 10:00:00,3.57549,3.57998,3.56074,3.57621,399740000.0
2008-01-14 11:00:00,3.57023,3.5824,3.56039,3.57973,352590000.0
2008-01-14 12:00:00,3.57449,3.5813,3.55744,3.57428,361860000.0
2008-01-14 13:00:00,3.57548,3.58071,3.55788,3.57383,385660000.0
2008-01-14 14:00:00,3.57359,3.58129,3.56033,3.56855,401700000.0
2008-01-14 15:00:00,3.56169,3.57979,3.55776,3.57482,392930000.0
2008-01-14 16:00:00,3.57486,3.57673,3.5524,3.56998,396480000.0
2008-01-14 17:00:00,3.57242,3.5737,3.55268,3.56818,443820000.0
2008-01-14 18:00:00,3.56851,3.57321,3.54638,3.56159,422420000.0
2008-01-14 19:00:00,3.56589,3.57247,3.55104,3.5614,363250000.0
2008-01-14 20:00:00,3.56191,3.56925,3.54755,3.55738,337050000.0
2008-01-14 21:00:00,3.56404,3.57098,3.54593,3.56449,301660000.0
2008-01-14 22:00:00,3.5605,3.56937,3.54089,3.56216,282050000.0
2008-01-14 23:00:00,3.56091,3.56928,3.54388,3.56396,280850000.0
2008-01-15 00:00:00,3.56342,3.56959,3.54502,3.56033,258600000.0
2008-01-15 01:00:00,3.56396,3.56952,3.54642,3.55711,319040000.0
2008-01-15 02:00:00,3.56567,3.56922,3.54712,3.55652,331360000.0
2008-01-15 03:00:00,3.5675,3.56907,3.54693,3.56471,276440000.0
2008-01-15 04:00:00,3.56842,3.56976,3.54493,3.56652,260620000.0
2008-01-15 05:00:00,3.56049,3.56914,3.5483,3.56268,298340000.0
2008-01-15 06:00:00,3.56391,3.56901,3.54998,3.56115,372900000.0
2008-01-15 07:00:00,3.56474,3.57008,3.54712,3.56296,319590000.0
2008-01-15 08:00:00,3.55658,3.56893,3.54703,3.55972,343810000.0
2008-01-15 09:00:00,3.55579,3.57256,3.54677,3.56953,408130000.0
2008-01-15 10:00:00,3.56681,3.57151,3.54843,3.56968,384130000.0
2008-01-15 11:00:00,3.56422,3.57649,3.55408,3.56978,356370000.0
2008-01-15 12:00:00,3.56482,3.57318,3.54494,3.56732,358910000.0
2008-01-15 13:00:00,3.56898,3.57543,3.54574,3.5632,397540000.0
2008-01-15 14:00:00,3.5662,3.5738,3.54934,3.56106,402750000.0
2008-01-15 15:00:00,3.5697,3.57665,3.55083,3.57157,385960000.0
2008-01-15 16:00:00,3.57253,3.57605,3.55501,3.57068,394300000.0
2008-01-15 17:00:00,3.56961,3.57843,3.55289,3.5725,446110000.0
2008-01-15 18:00:00,3.57156,3.57722,3.55582,3.5708,426870000.0
2008-01-15 19:00:00,3.57367,3.57876,3.55367,3.56733,389750000.0
2008-01-15 20:00:00,3.57467,3.57689,3.55352,3.56664,358260000.0
2008-01-15 21:00:00,3.5696,3.57665,3.55725,3.57002,344710000.0
2008-01-15 22:00:00,3.56505,3.57243,3.55185,3.56985,356540000.0
2008-01-15 23:00:00,3.56527,3.57824,3.55142,3.57061,361070000.0
2008-01-16 00:00:00,3.56884,3.57565,3.54261,3.5677,313700000.0
2008-01-16 01:00:00,3.57292,3.57508,3.54195,3.55916,328270000.0
2008-01-16 02:00:00,3.5743,3.57715,3.54042,3.57039,323930000.0
2008-01-16 03:00:00,3.57188,3.57407,3.54194,3.56883,310740000.0
2008-01-16 04:00:00,3.57331,3.57652,3.54924,3.57404,304730000.0
2008-01-16 05:00:00,3.5674,3.57692,3.55066,3.57043,355070000.0
2008-01-16 06:00:00,3.57002,3.57694,3.5535,3.56792,354460000.0
2008-01-16 07:00:00,3.56629,3.58027,3.554,3.57258,346910000.0
2008-01-16 08:00:00,3.56536,3.57826,3.5523,3.57172,354770000.0
2008-01-16 09:00:00,3.5684,3.58541,3.55206,3.58343,414850000.0
2008-01-16 10:00:00,3.58346,3.5916,3.56197,3.58818,380530000.0
2008-01-16 11:00:00,3.58366,3.59536,3.5699,3.59136,354840000.0
2008-01-16 12:00:00,3.58828,3.60401,3.58202,3.59521,359280000.0
2008-01-16 13:00:00,3.59581,3.60007,3.58048,3.5953,391590000.0
2008-01-16 14:00:00,3.59715,3.60045,3.57789,3.58665,391650000.0
2008-01-16 15:00:00,3.59618,3.60216,3.58119,3.59743,379650000.0
2008-01-16 16:00:00,3.59758,3.59795,3.57537,3.58803,392760000.0
2008-01-16 17:00:00,3.59279,3.59923,3.57745,3.59731,440890000.0
2008-01-16 18:00:00,3.59605,3.60178,3.58134,3.58732,427290000.0
2008-01-16 19:00:00,3.5933,3.60095,3.58133,3.59331,391220000.0
2008-01-16 20:00:00,3.59675,3.60234,3.5839,3.59501,355180000.0
2008-01-16 21:00:00,3.59631,3.60214,3.58183,3.59439,341470000.0
2008-01-16 22:00:00,3.59032,3.59795,3.58111,3.59404,352330000.0
2008-01-16 23:00:00,3.59098,3.60197,3.58334,3.59614,361240000.0
2008-01-17 00:00:00,3.59453,3.60153,3.56919,3.59412,306580000.0
2008-01-17 01:00:00,3.59804,3.60018,3.57378,3.58716,305860000.0
2008-01-17 02:00:00,3.588,3.59978,3.57104,3.59286,331410000.0
2008-01-17 03:00:00,3.59686,3.59746,3.57679,3.59029,279460000.0
2008-01-17 04:00:00,3.59533,3.5988,3.57127,3.59369,286590000.0
2008-01-17 05:00:00,3.5852,3.60037,3.5717,3.59505,341600000.0
2008-01-17 06:00:00,3.58793,3.59795,3.56966,3.59305,365150000.0
2008-01-17 07:00:00,3.59212,3.60117,3.57067,3.59557,309910000.0
2008-01-17 08:00:00,3.58774,3.59878,3.57239,3.58746,343540000.0
2008-01-17 09:00:00,3.58498,3.59582,3.57057,3.58679,405550000.0
2008-01-17 10:00:00,3.58707,3.59638,3.57637,3.59197,389740000.0
2008-01-17 11:00:00,3.58642,3.5962,3.57851,3.59136,364100000.0
2008-01-17 12:00:00,3.58999,3.60251,3.58124,3.59562,361510000.0
2008-01-17 13:00:00,3.59714,3.59982,3.57956,3.59008,390860000.0
2008-01-17 14:00:00,3.5912,3.59923,3.57798,3.58313,396110000.0
2008-01-17 15:00:00,3.59176,3.59874,3.5807,3.59186,386010000.0
2008-01-17 16:00:00,3.59216,3.60103,3.57616,3.59539,392010000.0
2008-01-17 17:00:00,3.59508,3.60278,3.58243,3.59729,448650000.0
2008-01-17 18:00:00,3.59575,3.60667,3.58264,3.59978,423180000.0
2008-01-17 19:00:00,3.60664,3.61159,3.59191,3.59621,380380000.0
2008-01-17 20:00:00,3.60023,3.6078,3.58742,3.59918,335420000.0
2008-01-17 21:00:00,3.60168,3.62,3.59234,3.61636,346620000.0
2008-01-17 22:00:00,3.60981,3.61814,3.59907,3.61209,350500000.0
2008-01-17 23:00:00,3.60938,3.61553,3.59455,3.60989,378700000.0
2008-01-18 00:00:00,3.60468,3.61328,3.59265,3.60507,308480000.0
2008-01-18 01:00:00,3.60984,3.61498,3.58908,3.60238,326290000.0
2008-01-18 02:00:00,3.60796,3.61377,3.59512,3.61011,348670000.0
2008-01-18 03:00:00,3.61168,3.61279,3.59593,3.60797,291620000.0
2008-01-18 04:00:00,3.6115,3.6131,3.59152,3.60889,303930000.0
2008-01-18 05:00:00,3.60366,3.61339,3.58808,3.60851,321740000.0
2008-01-18 06:00:00,3.60647,3.61478,3.5872,3.59044,383080000.0
2008-01-18 07:00:00,3.60754,3.61379,3.58168,3.60819,321520000.0
2008-01-18 08:00:00,3.60165,3.61362,3.58895,3.60158,336820000.0
2008-01-18 09:00:00,3.59737,3.61266,3.59069,3.61012,405180000.0
2008-01-18 10:00:00,3.6112,3.62013,3.59382,3.61549,405740000.0
2008-01-18 11:00:00,3.61052,3.6255,3.59281,3.62537,364150000.0
2008-01-18 12:00:00,3.62123,3.62604,3.60255,3.61507,360400000.0
2008-01-18 13:00:00,3.6169,3.62206,3.60191,3.61214,398190000.0
2008-01-18 14:00:00,3.61659,3.62093,3.60232,3.60306,405430000.0
2008-01-18 15:00:00,3.61158,3.6206,3.60057,3.61816,386370000.0
2008-01-18 16:00:00,3.62051,3.62733,3.60648,3.62033,396530000.0
2008-01-18 17:00:00,3.62093,3.62485,3.60317,3.61809,445330000.0
2008-01-18 18:00:00,3.61758,3.63224,3.60431,3.62254,427230000.0
2008-01-18 19:00:00,3.62686,3.63095,3.61182,3.6168,374090000.0
2008-01-18 20:00:00,3.62579,3.62859,3.6112,3.61799,343370000.0
2008-01-18 21:00:00,3.62021,3.63091,3.61343,3.6261,332290000.0
2008-01-18 22:00:00,3.62354,3.62742,3.61185,3.62395,311450000.0
2008-01-18 23:00:00,3.62185,3.62937,3.61061,3.62265,376940000.0
2008-01-21 00:00:00,3.61968,3.62877,3.58692,3.61819,278010000.0
2008-01-21 01:00:00,3.62489,3.62812,3.59175,3.61577,326960000.0
2008-01-21 02:00:00,3.62299,3.62927,3.59532,3.62546,339680000.0
2008-01-21 03:00:00,3.62711,3.62776,3.60515,3.62261,314420000.0
2008-01-21 04:00:00,3.62574,3.62856,3.59722,3.60752,269330000.0
2008-01-21 05:00:00,3.62055,3.62742,3.59653,3.6226,304040000.0
2008-01-21 06:00:00,3.62038,3.62596,3.60232,3.61297,376980000.0
2008-01-21 07:00:00,3.61992,3.6264,3.59756,3.62085,329470000.0
2008-01-21 08:00:00,3.61501,3.62903,3.61002,3.62173,347300000.0
2008-01-21 09:00:00,3.62022,3.63557,3.61335,3.62874,406670000.0
2008-01-21 10:00:00,3.63053,3.64508,3.61924,3.63901,398610000.0
2008-01-21 11:00:00,3.63717,3.64436,3.62406,3.63668,361890000.0
2008-01-21 12:00:00,3.62954,3.65014,3.61721,3.64503,354440000.0
2008-01-21 13:00:00,3.64557,3.65409,3.6341,3.64569,391920000.0
2008-01-21 14:00:00,3.64825,3.65056,3.63101,3.63564,405760000.0
2008-01-21 15:00:00,3.64185,3.64831,3.62945,3.64429,384120000.0
2008-01-21 16:00:00,3.646,3.64756,3.62598,3.6401,394610000.0
2008-01-21 17:00:00,3.64104,3.6528,3.62868,3.64939,452030000.0
2008-01-21 18:00:00,3.64995,3.65176,3.63493,3.64543,421340000.0
2008-01-21 19:00:00,3.65021,3.65384,3.63154,3.64155,389450000.0
2008-01-21 20:00:00,3.64415,3.65061,3.63159,3.64371,309410000.0
2008-01-21 21:00:00,3.64718,3.65179,3.63592,3.64731,247690000.0
2008-01-21 22:00:00,3.64543,3.65249,3.63563,3.64789,294110000.0
2008-01-21 23:00:00,3.64661,3.65122,3.63455,3.64704,328780000.0
2008-01-22 00:00:00,3.64124,3.65229,3.62792,3.64477,288720000.0
2008-01-22 01:00:00,3.648,3.65254,3.62697,3.63965,323230000.0
2008-01-22 02:00:00,3.64833,3.65162,3.63032,3.6425,338210000.0
2008-01-22 03:00:00,3.64551,3.64772,3.63142,3.64271,316460000.0
2008-01-22 04:00:00,3.64622,3.64727,3.63184,3.64424,326450000.0
2008-01-22 05:00:00,3.63937,3.64845,3.62938,3.64286,352580000.0
2008-01-22 06:00:00,3.64252,3.64791,3.63009,3.63932,380860000.0
2008-01-22 07:00:00,3.6382,3.64772,3.62742,3.6449,343200000.0
2008-01-22 08:00:00,3.63537,3.65207,3.63129,3.64133,338160000.0
2008-01-22 09:00:00,3.63774,3.66574,3.63167,3.6644,404420000.0
2008-01-22 10:00:00,3.6648,3.66853,3.64506,3.65357,400110000.0
2008-01-22 11:00:00,3.64977,3.65987,3.63876,3.6536,367110000.0
2008-01-22 12:00:00,3.64808,3.65882,3.63849,3.64952,354410000.0
2008-01-22 13:00:00,3.65168,3.65273,3.63134,3.64074,391550000.0
2008-01-22 14:00:00,3.64161,3.64841,3.62737,3.63572,388280000.0
2008-01-22 15:00:00,3.64316,3.65045,3.62643,3.64263,378010000.0
2008-01-22 16:00:00,3.64475,3.64784,3.62264,3.63269,390920000.0
2008-01-22 17:00:00,3.63606,3.63762,3.61077,3.62473,455420000.0
2008-01-22 18:00:00,3.62404,3.62647,3.605,3.61798,428010000.0
2008-01-22 19:00:00,3.62269,3.62928,3.60629,3.61478,383370000.0
2008-01-22 20:00:00,3.6195,3.62403,3.60512,3.61627,345160000.0
2008-01-22 21:00:00,3.62004,3.62413,3.60505,3.61934,331060000.0
2008-01-22 22:00:00,3.61863,3.62515,3.60502,3.61537,368950000.0
2008-01-22 23:00:00,3.61519,3.62091,3.60287,3.61611,369300000.0
2008-01-23 00:00:00,3.61183,3.63023,3.6058,3.61297,327890000.0
2008-01-23 01:00:00,3.61852,3.62385,3.6058,3.61688,341380000.0
2008-01-23 02:00:00,3.61599,3.62149,3.60484,3.61839,344210000.0
2008-01-23 03:00:00,3.62054,3.62631,3.60698,3.61834,310160000.0
2008-01-23 04:00:00,3.62124,3.62361,3.60715,3.61813,290070000.0
2008-01-23 05:00:00,3.61314,3.62388,3.60476,3.61916,338630000.0
2008-01-23 06:00:00,3.61741,3.62271,3.60489,3.60952,393960000.0
2008-01-23 07:00:00,3.6171,3.62444,3.60502,3.62006,327060000.0
2008-01-23 08:00:00,3.61259,3.62202,3.60368,3.61375,330780000.0
2008-01-23 09:00:00,3.61219,3.62401,3.60197,3.61384,401820000.0
2008-01-23 10:00:00,3.61437,3.622,3.59151,3.6168,394210000.0
2008-01-23 11:00:00,3.61367,3.62594,3.60233,3.62397,349640000.0
2008-01-23 12:00:00,3.62012,3.6267,3.60798,3.62324,353720000.0
2008-01-23 13:00:00,3.62466,3.63347,3.61136,3.62807,385290000.0
2008-01-23 14:00:00,3.6297,3.63716,3.61567,3.62352,386480000.0
2008-01-23 15:00:00,3.63254,3.63836,3.61449,3.63737,378620000.0
2008-01-23 16:00:00,3.63842,3.64055,3.61513,3.62514,395030000.0
2008-01-23 17:00:00,3.6287,3.63235,3.61028,3.62933,436780000.0
2008-01-23 18:00:00,3.62725,3.63281,3.61456,3.62456,417640000.0
2008-01-23 19:00:00,3.63006,3.63967,3.61629,3.63266,387580000.0
2008-01-23 20:00:00,3.63412,3.63984,3.61792,3.62624,373840000.0
2008-01-23 21:00:00,3.63124,3.63507,3.61678,3.63093,348780000.0
2008-01-23 22:00:00,3.62889,3.63598,3.60693,3.61801,367700000.0
2008-01-23 23:00:00,3.61309,3.62458,3.60251,3.6164,384940000.0
2008-01-24 00:00:00,3.61777,3.62392,3.60345,3.61105,334280000.0
2008-01-24 01:00:00,3.61704,3.62884,3.60449,3.61506,326830000.0
2008-01-24 02:00:00,3.60942,3.62132,3.60358,3.61625,332550000.0
2008-01-24 03:00:00,3.61533,3.62173,3.60394,3.61434,322250000.0
2008-01-24 04:00:00,3.61839,3.62166,3.60297,3.61896,298040000.0
2008-01-24 05:00:00,3.61103,3.62249,3.60304,3.61676,299090000.0
2008-01-24 06:00:00,3.61332,3.62177,3.60486,3.60982,330110000.0
2008-01-24 07:00:00,3.61478,3.62082,3.60245,3.61476,241030000.0
2008-01-24 08:00:00,3.61032,3.62547,3.60389,3.61303,338840000.0
2008-01-24 09:00:00,3.61131,3.62608,3.60164,3.62064,400360000.0
2008-01-24 10:00:00,3.62151,3.62497,3.60639,3.61753,388660000.0
2008-01-24 11:00:00,3.61279,3.62229,3.60459,3.61868,366410000.0
2008-01-24 12:00:00,3.61532,3.62051,3.60126,3.61513,356310000.0
2008-01-24 13:00:00,3.61812,3.62932,3.596,3.60521,393050000.0
2008-01-24 14:00:00,3.60795,3.61659,3.59513,3.60274,399480000.0
2008-01-24 15:00:00,3.61017,3.61673,3.59866,3.60913,384180000.0
2008-01-24 16:00:00,3.6113,3.61315,3.59562,3.60663,389400000.0
2008-01-24 17:00:00,3.60731,3.61591,3.59563,3.6129,439060000.0
2008-01-24 18:00:00,3.61198,3.61771,3.59359,3.60372,423870000.0
2008-01-24 19:00:00,3.61028,3.61432,3.59504,3.60251,389780000.0
2008-01-24 20:00:00,3.60445,3.61176,3.59312,3.60395,365300000.0
2008-01-24 21:00:00,3.60403,3.61104,3.59506,3.6079,349330000.0
2008-01-24 22:00:00,3.60278,3.61296,3.595,3.60703,340950000.0
2008-01-24 23:00:00,3.60598,3.60983,3.59183,3.60427,367380000.0
2008-01-25 00:00:00,3.60444,3.63249,3.59171,3.60104,305890000.0
2008-01-25 01:00:00,3.60719,3.63352,3.59404,3.6005,308480000.0
2008-01-25 02:00:00,3.60646,3.63762,3.59455,3.60698,312250000.0
2008-01-25 03:00:00,3.61069,3.63485,3.59723,3.62151,269330000.0
2008-01-25 04:00:00,3.61463,3.63812,3.59468,3.60762,257810000.0
2008-01-25 05:00:00,3.60362,3.63412,3.59425,3.60604,309290000.0
2008-01-25 06:00:00,3.60487,3.63678,3.59359,3.60637,383730000.0
2008-01-25 07:00:00,3.6038,3.62996,3.59368,3.60654,324880000.0
2008-01-25 08:00:00,3.59912,3.62979,3.5915,3.59714,348360000.0
2008-01-25 09:00:00,3.5979,3.62387,3.58981,3.60174,408820000.0
2008-01-25 10:00:00,3.6043,3.62823,3.58861,3.60832,401270000.0
2008-01-25 11:00:00,3.60368,3.62554,3.59413,3.60957,358170000.0
2008-01-25 12:00:00,3.60462,3.61338,3.59365,3.60976,360730000.0
2008-01-25 13:00:00,3.61179,3.61627,3.59809,3.6099,402640000.0
2008-01-25 14:00:00,3.61255,3.61675,3.59868,3.60429,246560000.0
2008-01-25 15:00:00,3.61302,3.61797,3.60106,3.61119,376740000.0
2008-01-25 16:00:00,3.61445,3.61495,3.59615,3.60588,397970000.0
2008-01-25 17:00:00,3.60977,3.61561,3.59505,3.61492,434200000.0
2008-01-25 18:00:00,3.61387,3.61736,3.59438,3.60817,425780000.0
2008-01-25 19:00:00,3.61587,3.61797,3.59897,3.60656,384620000.0
2008-01-25 20:00:00,3.60746,3.61649,3.59941,3.60801,363760000.0
2008-01-25 21:00:00,3.61048,3.61634,3.59767,3.61042,334940000.0
2008-01-25 22:00:00,3.6087,3.61449,3.59571,3.60669,342170000.0
2008-01-25 23:00:00,3.60634,3.61508,3.59457,3.60267,355100000.0
2008-01-28 00:00:00,3.60467,3.61435,3.59672,3.60625,238290000.0
2008-01-28 01:00:00,3.61131,3.61475,3.5969,3.60977,278880000.0
2008-01-28 02:00:00,3.61308,3.61374,3.59605,3.6091,331450000.0
2008-01-28 03:00:00,3.60663,3.61613,3.59472,3.60099,294630000.0
2008-01-28 04:00:00,3.613,3.61504,3.59254,3.60503,353700000.0
2008-01-28 05:00:00,3.61266,3.61379,3.59134,3.60483,332830000.0
2008-01-28 06:00:00,3.61307,3.61601,3.59648,3.60741,332030000.0
2008-01-28 07:00:00,3.60896,3.61829,3.59412,3.61089,325300000.0
2008-01-28 08:00:00,3.61293,3.61931,3.59942,3.61582,374470000.0
2008-01-28 09:00:00,3.61285,3.62258,3.60019,3.61555,423980000.0
2008-01-28 10:00:00,3.61859,3.6234,3.60352,3.61699,447220000.0
2008-01-28 11:00:00,3.61464,3.62338,3.59915,3.62329,391320000.0
2008-01-28 12:00:00,3.62092,3.62586,3.60801,3.6198,388160000.0
2008-01-28 13:00:00,3.61276,3.62569,3.60565,3.61224,393150000.0
2008-01-28 14:00:00,3.61459,3.62022,3.60075,3.61501,388980000.0
2008-01-28 15:00:00,3.61463,3.61844,3.60125,3.61142,360700000.0
2008-01-28 16:00:00,3.61636,3.61931,3.60265,3.61098,364840000.0
2008-01-28 17:00:00,3.61611,3.61972,3.60235,3.61102,394540000.0
2008-01-28 18:00:00,3.61112,3.61876,3.5976,3.60212,405930000.0
2008-01-28 19:00:00,3.61245,3.62218,3.60287,3.60737,355900000.0
2008-01-28 20:00:00,3.61863,3.62092,3.60367,3.61094,314770000.0
2008-01-28 21:00:00,3.61566,3.62072,3.60021,3.61302,375490000.0
2008-01-28 22:00:00,3.61687,3.62213,3.60414,3.60588,317920000.0
2008-01-28 23:00:00,3.61736,3.61918,3.60089,3.61145,284810000.0
2008-01-29 00:00:00,3.61229,3.61491,3.59949,3.61101,298660000.0
2008-01-29 01:00:00,3.61345,3.61799,3.59927,3.61435,325000000.0
2008-01-29 02:00:00,3.61679,3.61738,3.5998,3.61225,299830000.0
2008-01-29 03:00:00,3.60942,3.61902,3.59835,3.61033,305260000.0
2008-01-29 04:00:00,3.61746,3.61896,3.59849,3.61196,383420000.0
2008-01-29 05:00:00,3.61758,3.61846,3.59633,3.61051,330440000.0
2008-01-29 06:00:00,3.61503,3.61898,3.59966,3.61381,300430000.0
2008-01-29 07:00:00,3.6103,3.62005,3.59722,3.60884,334240000.0
2008-01-29 08:00:00,3.61283,3.61734,3.59795,3.61347,373300000.0
2008-01-29 09:00:00,3.61112,3.61483,3.59663,3.60952,426490000.0
2008-01-29 10:00:00,3.61305,3.61791,3.59819,3.61138,451280000.0
2008-01-29 11:00:00,3.61147,3.61829,3.59752,3.6134,389090000.0
2008-01-29 12:00:00,3.61407,3.61686,3.59082,3.61386,390750000.0
2008-01-29 13:00:00,3.60588,3.61867,3.59688,3.60773,387930000.0
2008-01-29 14:00:00,3.60719,3.61929,3.59869,3.61403,388530000.0
2008-01-29 15:00:00,3.61199,3.61845,3.59828,3.60927,351070000.0
2008-01-29 16:00:00,3.61461,3.62334,3.60053,3.61076,360050000.0
2008-01-29 17:00:00,3.62313,3.62605,3.60138,3.61849,389740000.0
2008-01-29 18:00:00,3.62288,3.62704,3.60028,3.61143,403700000.0
2008-01-29 19:00:00,3.61633,3.62468,3.60393,3.61119,356220000.0
2008-01-29 20:00:00,3.61989,3.62445,3.60528,3.61529,290110000.0
2008-01-29 21:00:00,3.61519,3.62641,3.60663,3.61411,322130000.0
2008-01-29 22:00:00,3.62105,3.62435,3.60358,3.60713,252740000.0
2008-01-29 23:00:00,3.61943,3.62347,3.6055,3.60868,268950000.0
2008-01-30 00:00:00,3.61883,3.62006,3.60341,3.61662,281010000.0
2008-01-30 01:00:00,3.62132,3.62132,3.60214,3.6109,311350000.0
2008-01-30 02:00:00,3.61586,3.62107,3.60274,3.61581,277440000.0
2008-01-30 03:00:00,3.61591,3.61923,3.60171,3.61074,283220000.0
2008-01-30 04:00:00,3.61742,3.61967,3.6007,3.61111,326300000.0
2008-01-30 05:00:00,3.61918,3.62054,3.60394,3.61009,252200000.0
2008-01-30 06:00:00,3.61844,3.61918,3.60259,3.61204,310710000.0
2008-01-30 07:00:00,3.61349,3.62128,3.60274,3.61072,343770000.0
2008-01-30 08:00:00,3.61374,3.62239,3.60431,3.61696,378110000.0
2008-01-30 09:00:00,3.61607,3.62554,3.60335,3.62286,424650000.0
2008-01-30 10:00:00,3.62416,3.62722,3.60492,3.62024,445350000.0
2008-01-30 11:00:00,3.61777,3.62257,3.60115,3.6105,390440000.0
2008-01-30 12:00:00,3.61825,3.62394,3.60476,3.61904,382950000.0
2008-01-30 13:00:00,3.61009,3.62226,3.59893,3.61234,396110000.0
2008-01-30 14:00:00,3.61091,3.62131,3.59624,3.61016,391950000.0
2008-01-30 15:00:00,3.60865,3.61165,3.59515,3.60534,363360000.0
2008-01-30 16:00:00,3.60968,3.61286,3.59554,3.60506,364090000.0
2008-01-30 17:00:00,3.61053,3.6134,3.59486,3.61159,386040000.0
2008-01-30 18:00:00,3.61003,3.61566,3.59551,3.6026,405560000.0
2008-01-30 19:00:00,3.6069,3.61573,3.59416,3.60147,336510000.0
2008-01-30 20:00:00,3.60595,3.60949,3.59263,3.60012,324220000.0
2008-01-30 21:00:00,3.6068,3.61531,3.58853,3.59581,396620000.0
2008-01-30 22:00:00,3.60232,3.60795,3.58551,3.59847,370490000.0
2008-01-30 23:00:00,3.60973,3.61145,3.59338,3.60516,323540000.0
2008-01-31 00:00:00,3.60627,3.60896,3.59086,3.60322,309910000.0
2008-01-31 01:00:00,3.60798,3.60988,3.58161,3.60361,340030000.0
2008-01-31 02:00:00,3.60634,3.60947,3.58842,3.60213,317960000.0
2008-01-31 03:00:00,3.60391,3.60991,3.58985,3.59952,296500000.0
2008-01-31 04:00:00,3.60775,3.60902,3.58747,3.59594,349190000.0
2008-01-31 05:00:00,3.60703,3.60958,3.58992,3.59926,329650000.0
2008-01-31 06:00:00,3.60531,3.60868,3.59041,3.6027,341680000.0
2008-01-31 07:00:00,3.60323,3.61094,3.59209,3.6028,354970000.0
2008-01-31 08:00:00,3.60402,3.61508,3.5954,3.60829,387980000.0
2008-01-31 09:00:00,3.60535,3.61158,3.5939,3.60839,422410000.0
2008-01-31 10:00:00,3.60964,3.61831,3.59565,3.61831,438680000.0
2008-01-31 11:00:00,3.61729,3.62432,3.60702,3.62151,392440000.0
2008-01-31 12:00:00,3.62035,3.62473,3.60412,3.61648,384140000.0
2008-01-31 13:00:00,3.61107,3.62676,3.60588,3.61903,393140000.0
2008-01-31 14:00:00,3.61818,3.6253,3.60338,3.61152,392750000.0
2008-01-31 15:00:00,3.61597,3.62641,3.60504,3.61888,355550000.0
2008-01-31 16:00:00,3.62306,3.62472,3.60647,3.61224,358180000.0
2008-01-31 17:00:00,3.61664,3.62108,3.59841,3.60281,386410000.0
2008-01-31 18:00:00,3.60345,3.61286,3.59099,3.59141,406260000.0
2008-01-31 19:00:00,3.59694,3.60785,3.58903,3.59411,339500000.0
2008-01-31 20:00:00,3.60325,3.60736,3.58692,3.59178,357020000.0
2008-01-31 21:00:00,3.59849,3.60143,3.58373,3.59512,396900000.0
2008-01-31 22:00:00,3.59931,3.60045,3.58164,3.58391,352800000.0
2008-01-31 23:00:00,3.59451,3.59746,3.58046,3.59247,314180000.0
2008-02-01 00:00:00,3.59027,3.60971,3.57935,3.59632,254390000.0
2008-02-01 01:00:00,3.60089,3.61097,3.5842,3.59617,320300000.0
2008-02-01 02:00:00,3.59504,3.61438,3.58189,3.59245,302130000.0
2008-02-01 03:00:00,3.59267,3.61626,3.58317,3.58765,272420000.0
2008-02-01 04:00:00,3.59551,3.61469,3.58116,3.59245,282690000.0
2008-02-01 05:00:00,3.59888,3.61327,3.57955,3.58761,337870000.0
2008-02-01 06:00:00,3.59627,3.61542,3.58053,3.61175,259850000.0
2008-02-01 07:00:00,3.59452,3.61501,3.58013,3.59366,287340000.0
2008-02-01 08:00:00,3.59308,3.61092,3.58029,3.59428,393160000.0
2008-02-01 09:00:00,3.59241,3.61334,3.57876,3.59575,431700000.0
2008-02-01 10:00:00,3.59419,3.61247,3.57936,3.5958,433820000.0
2008-02-01 11:00:00,3.59754,3.60975,3.58217,3.59837,394650000.0
2008-02-01 12:00:00,3.59728,3.60099,3.58306,3.59529,388540000.0
2008-02-01 13:00:00,3.58834,3.59907,3.57522,3.59146,394950000.0
2008-02-01 14:00:00,3.58774,3.59629,3.57884,3.59051,385650000.0
2008-02-01 15:00:00,3.58896,3.59885,3.57614,3.58454,355090000.0
2008-02-01 16:00:00,3.58965,3.59342,3.57468,3.58189,360400000.0
2008-02-01 17:00:00,3.58772,3.5982,3.57517,3.59311,384590000.0
2008-02-01 18:00:00,3.59319,3.59384,3.57259,3.57997,406310000.0
2008-02-01 19:00:00,3.57915,3.59218,3.56546,3.57103,345030000.0
2008-02-01 20:00:00,3.57975,3.58801,3.56631,3.5761,333220000.0
2008-02-01 21:00:00,3.58312,3.58559,3.56331,3.57362,374060000.0
2008-02-01 22:00:00,3.58301,3.58605,3.56493,3.5722,345180000.0
2008-02-01 23:00:00,3.5829,3.58421,3.56709,3.58025,244550000.0
2008-02-04 00:00:00,3.5821,3.62781,3.57237,3.58212,256530000.0
2008-02-04 01:00:00,3.58489,3.6236,3.5684,3.58244,324450000.0
2008-02-04 02:00:00,3.58407,3.62034,3.56768,3.58937,335000000.0
2008-02-04 03:00:00,3.59229,3.63102,3.57135,3.58114,259990000.0
2008-02-04 04:00:00,3.5842,3.62556,3.5711,3.58147,287440000.0
2008-02-04 05:00:00,3.58122,3.63388,3.56852,3.58191,342990000.0
2008-02-04 06:00:00,3.57985,3.63031,3.56956,3.58146,354460000.0
2008-02-04 07:00:00,3.5802,3.63367,3.56796,3.58163,307820000.0
2008-02-04 08:00:00,3.57568,3.62867,3.56881,3.5786,334890000.0
2008-02-04 09:00:00,3.57504,3.58576,3.55576,3.56662,410000000.0
2008-02-04 10:00:00,3.56853,3.56865,3.54309,3.55909,390490000.0
2008-02-04 11:00:00,3.55636,3.56452,3.54433,3.56357,354820000.0
2008-02-04 12:00:00,3.55841,3.56723,3.55022,3.56162,349230000.0
2008-02-04 13:00:00,3.56409,3.57069,3.5487,3.562,389690000.0
2008-02-04 14:00:00,3.56315,3.57289,3.55057,3.55583,395700000.0
2008-02-04 15:00:00,3.56536,3.57279,3.55275,3.56544,394890000.0
2008-02-04 16:00:00,3.5627,3.57109,3.54925,3.5645,399800000.0
2008-02-04 17:00:00,3.56714,3.57328,3.55253,3.5671,447570000.0
2008-02-04 18:00:00,3.56681,3.57316,3.54727,3.55912,416880000.0
2008-02-04 19:00:00,3.565,3.56781,3.54398,3.55393,379650000.0
2008-02-04 20:00:00,3.55667,3.56433,3.54624,3.55301,344150000.0
2008-02-04 21:00:00,3.55603,3.56233,3.54728,3.5591,289560000.0
2008-02-04 22:00:00,3.55678,3.56308,3.54297,3.55508,331190000.0
2008-02-04 23:00:00,3.55434,3.56439,3.54264,3.56302,315750000.0
2008-02-05 00:00:00,3.56234,3.56694,3.54537,3.55666,263690000.0
2008-02-05 01:00:00,3.56183,3.56561,3.54943,3.56228,258120000.0
2008-02-05 02:00:00,3.56391,3.56391,3.54434,3.56011,263610000.0
2008-02-05 03:00:00,3.56132,3.56337,3.54499,3.55222,255390000.0
2008-02-05 04:00:00,3.56309,3.56322,3.54752,3.55826,266340000.0
2008-02-05 05:00:00,3.55737,3.56345,3.54589,3.55859,321920000.0
2008-02-05 06:00:00,3.55242,3.56529,3.54587,3.55084,279350000.0
2008-02-05 07:00:00,3.55436,3.55933,3.54839,3.55694,23660000.0
2008-02-05 08:00:00,3.55309,3.56756,3.54621,3.55468,337370000.0
2008-02-05 09:00:00,3.55364,3.56685,3.54479,3.56198,400740000.0
2008-02-05 10:00:00,3.56415,3.57055,3.55111,3.57055,389740000.0
2008-02-05 11:00:00,3.56571,3.57571,3.55689,3.57061,364840000.0
2008-02-05 12:00:00,3.56491,3.57322,3.55576,3.5699,358880000.0
2008-02-05 13:00:00,3.57085,3.57409,3.55677,3.56987,391950000.0
2008-02-05 14:00:00,3.57149,3.5821,3.55736,3.56815,401270000.0
2008-02-05 15:00:00,3.57573,3.58345,3.56285,3.58255,382960000.0
2008-02-05 16:00:00,3.58326,3.5896,3.57016,3.58244,394590000.0
2008-02-05 17:00:00,3.58479,3.59036,3.57062,3.58617,449410000.0
2008-02-05 18:00:00,3.58509,3.58993,3.57075,3.57833,431310000.0
2008-02-05 19:00:00,3.5838,3.59172,3.5685,3.58104,382270000.0
2008-02-05 20:00:00,3.58408,3.59156,3.5725,3.58709,329070000.0
2008-02-05 21:00:00,3.59408,3.59473,3.5725,3.58604,332200000.0
2008-02-05 22:00:00,3.58644,3.59487,3.57484,3.5923,361330000.0
2008-02-05 23:00:00,3.59085,3.59532,3.57558,3.58877,356780000.0
2008-02-06 00:00:00,3.58884,3.60543,3.57431,3.58619,280320000.0
2008-02-06 01:00:00,3.58678,3.59298,3.57006,3.59077,300250000.0
2008-02-06 02:00:00,3.59265,3.59677,3.56272,3.59148,315850000.0
2008-02-06 03:00:00,3.59157,3.5932,3.5684,3.58447,304620000.0
2008-02-06 04:00:00,3.59135,3.59255,3.56202,3.56998,269430000.0
2008-02-06 05:00:00,3.58191,3.59606,3.56503,3.59167,248300000.0
2008-02-06 06:00:00,3.58099,3.59554,3.56516,3.5817,273030000.0
2008-02-06 07:00:00,3.58754,3.59632,3.56553,3.59421,315620000.0
2008-02-06 08:00:00,3.58638,3.5956,3.56958,3.58617,345730000.0
2008-02-06 09:00:00,3.58565,3.59749,3.57065,3.59449,402190000.0
2008-02-06 10:00:00,3.59407,3.59794,3.578,3.58855,399760000.0
2008-02-06 11:00:00,3.58636,3.59347,3.57404,3.58853,365240000.0
2008-02-06 12:00:00,3.58435,3.5891,3.56914,3.58087,358120000.0
2008-02-06 13:00:00,3.58234,3.58623,3.56659,3.57949,397150000.0
2008-02-06 14:00:00,3.5818,3.59027,3.56891,3.57536,392750000.0
2008-02-06 15:00:00,3.58432,3.5931,3.57341,3.58908,387790000.0
2008-02-06 16:00:00,3.58942,3.60041,3.57237,3.59654,397230000.0
2008-02-06 17:00:00,3.59752,3.59851,3.57795,3.59044,445700000.0
2008-02-06 18:00:00,3.5902,3.59533,3.57692,3.58789,423890000.0
2008-02-06 19:00:00,3.59359,3.59997,3.58137,3.58888,376700000.0
2008-02-06 20:00:00,3.59256,3.59817,3.57939,3.58774,357900000.0
2008-02-06 21:00:00,3.5866,3.60224,3.58397,3.59756,336430000.0
2008-02-06 22:00:00,3.60025,3.60232,3.58496,3.5977,337690000.0
2008-02-06 23:00:00,3.59742,3.60162,3.58365,3.5981,338270000.0
2008-02-07 00:00:00,3.5974,3.6019,3.58124,3.59071,302400000.0
2008-02-07 01:00:00,3.58938,3.5984,3.57654,3.59471,292860000.0
2008-02-07 02:00:00,3.59228,3.59787,3.5726,3.58968,315550000.0
2008-02-07 03:00:00,3.59842,3.60036,3.57252,3.58069,264060000.0
2008-02-07 04:00:00,3.59651,3.59924,3.57234,3.59221,300830000.0
2008-02-07 05:00:00,3.59654,3.59967,3.57133,3.59555,292700000.0
2008-02-07 06:00:00,3.59667,3.59981,3.57083,3.58277,211680000.0
2008-02-07 07:00:00,3.59159,3.60315,3.57368,3.59533,229460000.0
2008-02-07 08:00:00,3.59747,3.60457,3.57794,3.59252,345720000.0
2008-02-07 09:00:00,3.58799,3.60516,3.58115,3.60166,411850000.0
2008-02-07 10:00:00,3.60371,3.60546,3.58478,3.59574,386800000.0
2008-02-07 11:00:00,3.59224,3.60069,3.57956,3.59521,358620000.0
2008-02-07 12:00:00,3.59103,3.60503,3.58126,3.60159,358510000.0
2008-02-07 13:00:00,3.60322,3.61455,3.59024,3.59976,380820000.0
2008-02-07 14:00:00,3.60077,3.61524,3.58829,3.60589,399140000.0
2008-02-07 15:00:00,3.61401,3.62202,3.60035,3.6167,386730000.0
2008-02-07 16:00:00,3.61825,3.61984,3.59548,3.60333,396080000.0
2008-02-07 17:00:00,3.60622,3.60919,3.59024,3.60129,434930000.0
2008-02-07 18:00:00,3.5996,3.6084,3.58697,3.59964,422070000.0
2008-02-07 19:00:00,3.6048,3.60579,3.58664,3.59359,381890000.0
2008-02-07 20:00:00,3.59759,3.60433,3.5838,3.59197,373500000.0
2008-02-07 21:00:00,3.59729,3.60361,3.57941,3.59989,361500000.0
2008-02-07 22:00:00,3.60218,3.60604,3.59035,3.60103,365340000.0
2008-02-07 23:00:00,3.60086,3.60757,3.58666,3.59741,367580000.0
2008-02-08 00:00:00,3.59687,3.60275,3.58367,3.59372,259190000.0
2008-02-08 01:00:00,3.59328,3.59989,3.58429,3.596,294910000.0
2008-02-08 02:00:00,3.59522,3.6004,3.58361,3.5961,320570000.0
2008-02-08 03:00:00,3.59912,3.60296,3.58399,3.59546,292980000.0
2008-02-08 04:00:00,3.59835,3.59971,3.58498,3.59513,312200000.0
2008-02-08 05:00:00,3.59673,3.60179,3.58058,3.59546,304970000.0
2008-02-08 06:00:00,3.59848,3.60183,3.58221,3.58978,258020000.0
2008-02-08 07:00:00,3.59515,3.60366,3.58345,3.59544,272420000.0
2008-02-08 08:00:00,3.58955,3.60316,3.58465,3.59666,343730000.0
2008-02-08 09:00:00,3.5944,3.60639,3.58195,3.60113,412610000.0
2008-02-08 10:00:00,3.59961,3.60572,3.58673,3.59954,391170000.0
2008-02-08 11:00:00,3.60036,3.61948,3.58397,3.61948,367430000.0
2008-02-08 12:00:00,3.61557,3.61987,3.59998,3.61309,351070000.0
2008-02-08 13:00:00,3.61539,3.62072,3.59979,3.61164,392340000.0
2008-02-08 14:00:00,3.61574,3.61924,3.59565,3.60051,395740000.0
2008-02-08 15:00:00,3.61017,3.61768,3.59796,3.61648,394800000.0
2008-02-08 16:00:00,3.61654,3.61878,3.60176,3.61518,401660000.0
2008-02-08 17:00:00,3.61481,3.61738,3.59856,3.6131,446450000.0
2008-02-08 18:00:00,3.61316,3.61529,3.59662,3.60845,430210000.0
2008-02-08 19:00:00,3.61407,3.61999,3.59998,3.60796,372140000.0
2008-02-08 20:00:00,3.60797,3.61657,3.59465,3.60866,368890000.0
2008-02-08 21:00:00,3.61085,3.62053,3.59866,3.61413,335170000.0
2008-02-08 22:00:00,3.61164,3.62031,3.60086,3.61314,336410000.0
2008-02-08 23:00:00,3.61402,3.6192,3.6017,3.61246,291380000.0
2008-02-11 00:00:00,3.60728,3.6146,3.59385,3.60634,265190000.0
2008-02-11 01:00:00,3.60257,3.61243,3.59572,3.60643,271110000.0
2008-02-11 02:00:00,3.61275,3.61652,3.59774,3.61058,312830000.0
2008-02-11 03:00:00,3.61376,3.61538,3.59662,3.61028,274210000.0
2008-02-11 04:00:00,3.61352,3.61559,3.59708,3.61168,258910000.0
2008-02-11 05:00:00,3.60978,3.6162,3.59058,3.61182,287780000.0
2008-02-11 06:00:00,3.61098,3.61505,3.59702,3.60346,292560000.0
2008-02-11 07:00:00,3.60837,3.61866,3.59864,3.60919,324310000.0
2008-02-11 08:00:00,3.61142,3.61592,3.5968,3.60597,330370000.0
2008-02-11 09:00:00,3.60416,3.62402,3.59624,3.62402,412210000.0
2008-02-11 10:00:00,3.62103,3.62871,3.60369,3.62057,389080000.0
2008-02-11 11:00:00,3.6175,3.62597,3.60338,3.61899,362240000.0
2008-02-11 12:00:00,3.6139,3.61878,3.59844,3.61303,359610000.0
2008-02-11 13:00:00,3.61578,3.62233,3.59954,3.61434,394500000.0
2008-02-11 14:00:00,3.61587,3.61778,3.59529,3.59974,396870000.0
2008-02-11 15:00:00,3.60754,3.61403,3.59246,3.60847,386670000.0
2008-02-11 16:00:00,3.60925,3.61614,3.59635,3.613,396510000.0
2008-02-11 17:00:00,3.61375,3.6208,3.60035,3.61547,450150000.0
2008-02-11 18:00:00,3.61532,3.61746,3.59793,3.60631,423510000.0
2008-02-11 19:00:00,3.61271,3.61461,3.59532,3.60247,382360000.0
2008-02-11 20:00:00,3.60545,3.6111,3.59408,3.60162,352260000.0
2008-02-11 21:00:00,3.60544,3.60986,3.59253,3.60523,322630000.0
2008-02-11 22:00:00,3.60694,3.60895,3.59204,3.60198,337970000.0
2008-02-11 23:00:00,3.60267,3.61335,3.59253,3.6034,328680000.0
2008-02-12 00:00:00,3.60267,3.61582,3.59224,3.60211,258000000.0
2008-02-12 01:00:00,3.59771,3.61125,3.59271,3.60304,284770000.0
2008-02-12 02:00:00,3.60622,3.60818,3.58984,3.59923,312200000.0
2008-02-12 03:00:00,3.60842,3.60842,3.59172,3.60328,285220000.0
2008-02-12 04:00:00,3.6058,3.60732,3.59215,3.6042,262640000.0
2008-02-12 05:00:00,3.60284,3.60772,3.59028,3.60486,223810000.0
2008-02-12 06:00:00,3.60028,3.61099,3.59284,3.59758,218830000.0
2008-02-12 07:00:00,3.60315,3.61166,3.5944,3.60814,317230000.0
2008-02-12 08:00:00,3.60174,3.61201,3.59151,3.60036,323300000.0
2008-02-12 09:00:00,3.60083,3.61043,3.58419,3.59939,405880000.0
2008-02-12 10:00:00,3.60072,3.60998,3.58689,3.60533,390530000.0
2008-02-12 11:00:00,3.60455,3.61277,3.5947,3.60648,365190000.0
2008-02-12 12:00:00,3.60348,3.61183,3.59022,3.60297,361120000.0
2008-02-12 13:00:00,3.60396,3.60677,3.58684,3.59824,384880000.0
2008-02-12 14:00:00,3.59917,3.60438,3.5834,3.59361,395750000.0
2008-02-12 15:00:00,3.60209,3.60832,3.58698,3.60104,387430000.0
2008-02-12 16:00:00,3.60259,3.60493,3.58724,3.60001,393490000.0
2008-02-12 17:00:00,3.60141,3.60504,3.58493,3.60026,442760000.0
2008-02-12 18:00:00,3.59541,3.60439,3.5832,3.59922,429880000.0
2008-02-12 19:00:00,3.60517,3.60722,3.58788,3.60001,395380000.0
2008-02-12 20:00:00,3.59983,3.6074,3.58508,3.59358,346360000.0
2008-02-12 21:00:00,3.59925,3.60011,3.58214,3.5959,343670000.0
2008-02-12 22:00:00,3.59786,3.60225,3.58222,3.60075,349340000.0
2008-02-12 23:00:00,3.59797,3.60695,3.58669,3.60115,363290000.0
2008-02-13 00:00:00,3.6,3.60811,3.57898,3.60052,305320000.0
2008-02-13 01:00:00,3.59593,3.60633,3.57697,3.58786,234060000.0
2008-02-13 02:00:00,3.60012,3.60674,3.57902,3.60267,303950000.0
2008-02-13 03:00:00,3.59833,3.60483,3.57312,3.58129,273770000.0
2008-02-13 04:00:00,3.60378,3.60458,3.57652,3.60021,319340000.0
2008-02-13 05:00:00,3.60382,3.60575,3.57697,3.60298,278430000.0
2008-02-13 06:00:00,3.59141,3.60509,3.57656,3.59224,253930000.0
2008-02-13 07:00:00,3.59548,3.60758,3.57313,3.58588,329120000.0
2008-02-13 08:00:00,3.60293,3.6086,3.5777,3.59875,336400000.0
2008-02-13 09:00:00,3.597,3.61003,3.58071,3.59984,389760000.0
2008-02-13 10:00:00,3.60224,3.60664,3.58627,3.60641,390430000.0
2008-02-13 11:00:00,3.60148,3.60902,3.58296,3.59451,363730000.0
2008-02-13 12:00:00,3.59192,3.59719,3.5762,3.59142,361120000.0
2008-02-13 13:00:00,3.59273,3.59761,3.5776,3.58823,392640000.0
2008-02-13 14:00:00,3.59072,3.59828,3.57729,3.58576,397950000.0
2008-02-13 15:00:00,3.59243,3.60062,3.57885,3.59462,386310000.0
2008-02-13 16:00:00,3.59526,3.59939,3.57585,3.58764,400550000.0
2008-02-13 17:00:00,3.59362,3.59723,3.57516,3.59462,449420000.0
2008-02-13 18:00:00,3.59509,3.59801,3.57919,3.59189,431710000.0
2008-02-13 19:00:00,3.59574,3.59809,3.5788,3.5847,349190000.0
2008-02-13 20:00:00,3.58476,3.59315,3.57417,3.58315,336110000.0
2008-02-13 21:00:00,3.58825,3.59111,3.57471,3.58527,334690000.0
2008-02-13 22:00:00,3.58915,3.58946,3.57357,3.58612,343950000.0
2008-02-13 23:00:00,3.58551,3.59085,3.57233,3.58743,320750000.0
2008-02-14 00:00:00,3.58777,3.59338,3.57635,3.5851,249340000.0
2008-02-14 01:00:00,3.58188,3.59448,3.57624,3.58763,314010000.0
2008-02-14 02:00:00,3.58204,3.59394,3.57331,3.58607,313670000.0
2008-02-14 03:00:00,3.59052,3.59414,3.57491,3.57862,236160000.0
2008-02-14 04:00:00,3.59159,3.59172,3.57575,3.59092,249080000.0
2008-02-14 05:00:00,3.59232,3.59268,3.57448,3.58797,227100000.0
2008-02-14 06:00:00,3.58987,3.59327,3.57299,3.57892,217350000.0
2008-02-14 07:00:00,3.58672,3.59218,3.57544,3.58948,188290000.0
2008-02-14 08:00:00,3.59035,3.5951,3.57528,3.58338,336360000.0
2008-02-14 09:00:00,3.58027,3.59398,3.56546,3.57779,414430000.0
2008-02-14 10:00:00,3.57852,3.58294,3.56582,3.57897,389760000.0
2008-02-14 11:00:00,3.57412,3.58491,3.56616,3.57947,363350000.0
2008-02-14 12:00:00,3.57937,3.58856,3.56804,3.57894,365530000.0
2008-02-14 13:00:00,3.58042,3.58827,3.56799,3.57936,390830000.0
2008-02-14 14:00:00,3.5823,3.58613,3.56655,3.57117,402750000.0
2008-02-14 15:00:00,3.57849,3.58544,3.5648,3.57696,390030000.0
2008-02-14 16:00:00,3.57756,3.58311,3.5643,3.57874,400170000.0
2008-02-14 17:00:00,3.58049,3.58569,3.56665,3.58507,440490000.0
2008-02-14 18:00:00,3.58384,3.5904,3.56869,3.58341,418350000.0
2008-02-14 19:00:00,3.58724,3.5921,3.57001,3.57679,391100000.0
2008-02-14 20:00:00,3.58088,3.58833,3.56995,3.58117,340250000.0
2008-02-14 21:00:00,3.58427,3.58983,3.57232,3.58417,341040000.0
2008-02-14 22:00:00,3.58229,3.5883,3.57114,3.58422,333050000.0
2008-02-14 23:00:00,3.58234,3.58818,3.56998,3.58143,338110000.0
2008-02-15 00:00:00,3.58099,3.58832,3.57011,3.57748,254760000.0
2008-02-15 01:00:00,3.58434,3.58773,3.56934,3.58353,312960000.0
2008-02-15 02:00:00,3.58249,3.58912,3.56986,3.5777,317460000.0
2008-02-15 03:00:00,3.5818,3.58915,3.57019,3.58007,242180000.0
2008-02-15 04:00:00,3.58599,3.58903,3.57018,3.58161,230890000.0
2008-02-15 05:00:00,3.58197,3.58733,3.5687,3.57795,164740000.0
2008-02-15 06:00:00,3.58652,3.58894,3.56843,3.5719,219980000.0
2008-02-15 07:00:00,3.58159,3.59001,3.57119,3.58094,260480000.0
2008-02-15 08:00:00,3.5771,3.59093,3.57057,3.57891,338200000.0
2008-02-15 09:00:00,3.57692,3.58751,3.5654,3.57675,408840000.0
2008-02-15 10:00:00,3.58007,3.58659,3.56559,3.58492,393450000.0
2008-02-15 11:00:00,3.57955,3.58828,3.56661,3.58611,362260000.0
2008-02-15 12:00:00,3.58294,3.59004,3.57241,3.58282,361100000.0
2008-02-15 13:00:00,3.58632,3.59289,3.57282,3.58724,396030000.0
2008-02-15 14:00:00,3.58898,3.59648,3.57491,3.58289,394250000.0
2008-02-15 15:00:00,3.59075,3.59163,3.57269,3.58677,380350000.0
2008-02-15 16:00:00,3.58634,3.58972,3.56636,3.57802,390880000.0
2008-02-15 17:00:00,3.58134,3.58381,3.55951,3.57253,436470000.0
2008-02-15 18:00:00,3.57424,3.57824,3.55864,3.56794,425350000.0
2008-02-15 19:00:00,3.57142,3.5753,3.55618,3.56322,380350000.0
2008-02-15 20:00:00,3.56786,3.57494,3.55552,3.56517,344630000.0
2008-02-15 21:00:00,3.57046,3.57372,3.55717,3.56962,314730000.0
2008-02-15 22:00:00,3.57034,3.57212,3.55578,3.56778,295460000.0
2008-02-15 23:00:00,3.56706,3.57445,3.55488,3.56755,308650000.0
2008-02-18 00:00:00,3.56726,3.57891,3.55744,3.56369,170370000.0
2008-02-18 01:00:00,3.56216,3.57602,3.55655,3.56906,271290000.0
2008-02-18 02:00:00,3.57294,3.57819,3.55775,3.55937,290030000.0
2008-02-18 03:00:00,3.56615,3.57633,3.55424,3.5628,242290000.0
2008-02-18 04:00:00,3.57081,3.57669,3.55488,3.5654,272260000.0
2008-02-18 05:00:00,3.57065,3.57721,3.55521,3.56836,279620000.0
2008-02-18 06:00:00,3.57223,3.57761,3.55846,3.57759,300480000.0
2008-02-18 07:00:00,3.56833,3.57842,3.55549,3.5626,311360000.0
2008-02-18 08:00:00,3.56317,3.5782,3.55499,3.56815,342420000.0
2008-02-18 09:00:00,3.56435,3.57646,3.54939,3.56768,428030000.0
2008-02-18 10:00:00,3.57013,3.57837,3.55106,3.57573,444250000.0
2008-02-18 11:00:00,3.57377,3.5786,3.55837,3.57412,401360000.0
2008-02-18 12:00:00,3.57232,3.577,3.56053,3.57291,388170000.0
2008-02-18 13:00:00,3.56548,3.57631,3.5579,3.57127,396490000.0
2008-02-18 14:00:00,3.56874,3.57592,3.55763,3.57372,394870000.0
2008-02-18 15:00:00,3.57162,3.5775,3.55788,3.5659,360700000.0
2008-02-18 16:00:00,3.5738,3.57613,3.55879,3.56791,358540000.0
2008-02-18 17:00:00,3.57435,3.57607,3.55553,3.57144,390850000.0
2008-02-18 18:00:00,3.573,3.57564,3.55615,3.55799,403670000.0
2008-02-18 19:00:00,3.56701,3.57477,3.55577,3.55988,318260000.0
2008-02-18 20:00:00,3.56926,3.5727,3.5558,3.56482,255980000.0
2008-02-18 21:00:00,3.56267,3.5723,3.55523,3.56432,230480000.0
2008-02-18 22:00:00,3.57095,3.57466,3.55471,3.56473,175330000.0
2008-02-18 23:00:00,3.57312,3.57318,3.55718,3.56889,233250000.0
2008-02-19 00:00:00,3.56881,3.57188,3.55766,3.56911,234720000.0
2008-02-19 01:00:00,3.57312,3.57393,3.5574,3.56903,297890000.0
2008-02-19 02:00:00,3.56802,3.57213,3.5569,3.55882,309930000.0
2008-02-19 03:00:00,3.56544,3.57241,3.5567,3.56474,264560000.0
2008-02-19 04:00:00,3.57113,3.57414,3.55507,3.56396,277240000.0
2008-02-19 05:00:00,3.56914,3.5754,3.55625,3.55826,275870000.0
2008-02-19 06:00:00,3.57272,3.57331,3.55682,3.5714,248920000.0
2008-02-19 07:00:00,3.56789,3.57664,3.55585,3.56267,349570000.0
2008-02-19 08:00:00,3.56769,3.57817,3.55509,3.56781,401000000.0
2008-02-19 09:00:00,3.56342,3.57736,3.55071,3.56445,422080000.0
2008-02-19 10:00:00,3.56782,3.57362,3.55254,3.57205,445700000.0
2008-02-19 11:00:00,3.56934,3.57546,3.55633,3.57327,394210000.0
2008-02-19 12:00:00,3.57222,3.57844,3.55992,3.57353,390780000.0
2008-02-19 13:00:00,3.56579,3.57972,3.5594,3.57422,390170000.0
2008-02-19 14:00:00,3.57203,3.58006,3.55954,3.57311,394940000.0
2008-02-19 15:00:00,3.57102,3.57138,3.5503,3.56206,361860000.0
2008-02-19 16:00:00,3.56901,3.57551,3.5555,3.56706,361170000.0
2008-02-19 17:00:00,3.57053,3.57618,3.55708,3.5712,385320000.0
2008-02-19 18:00:00,3.57208,3.57851,3.55884,3.56588,404040000.0
2008-02-19 19:00:00,3.5706,3.57999,3.56048,3.56202,343030000.0
2008-02-19 20:00:00,3.574,3.57458,3.55595,3.56314,343650000.0
2008-02-19 21:00:00,3.5629,3.57715,3.55426,3.56764,323350000.0
2008-02-19 22:00:00,3.57406,3.57557,3.55678,3.56549,280630000.0
2008-02-19 23:00:00,3.57052,3.57422,3.56021,3.57013,274410000.0
2008-02-20 00:00:00,3.56956,3.57462,3.55283,3.5632,194790000.0
2008-02-20 01:00:00,3.57308,3.57519,3.55161,3.57095,266530000.0
2008-02-20 02:00:00,3.57287,3.57357,3.55339,3.56449,264350000.0
2008-02-20 03:00:00,3.56754,3.57453,3.55365,3.56564,229820000.0
2008-02-20 04:00:00,3.57106,3.57447,3.55196,3.56376,344490000.0
2008-02-20 05:00:00,3.57174,3.57464,3.55373,3.55879,369940000.0
2008-02-20 06:00:00,3.57213,3.57492,3.55333,3.56915,302020000.0
2008-02-20 07:00:00,3.56706,3.57488,3.5496,3.5628,323430000.0
2008-02-20 08:00:00,3.56579,3.57844,3.54993,3.57682,384540000.0
2008-02-20 09:00:00,3.57337,3.58449,3.55578,3.58074,413170000.0
2008-02-20 10:00:00,3.58244,3.58753,3.55872,3.58091,441660000.0
2008-02-20 11:00:00,3.57809,3.58591,3.56344,3.57981,404230000.0
2008-02-20 12:00:00,3.57954,3.58363,3.56309,3.57688,384080000.0
2008-02-20 13:00:00,3.57172,3.58405,3.56622,3.58131,386450000.0
2008-02-20 14:00:00,3.58014,3.58669,3.56753,3.58083,389750000.0
2008-02-20 15:00:00,3.58004,3.58253,3.56581,3.57601,357410000.0
2008-02-20 16:00:00,3.58067,3.58067,3.56002,3.57095,359330000.0
2008-02-20 17:00:00,3.57592,3.58035,3.56079,3.5687,397510000.0
2008-02-20 18:00:00,3.57376,3.5788,3.5575,3.56159,406610000.0
2008-02-20 19:00:00,3.56722,3.57776,3.55708,3.56885,352130000.0
2008-02-20 20:00:00,3.57186,3.57308,3.55419,3.56116,370540000.0
2008-02-20 21:00:00,3.56182,3.57169,3.55453,3.56261,336330000.0
2008-02-20 22:00:00,3.57048,3.57108,3.55387,3.56741,301540000.0
2008-02-20 23:00:00,3.56456,3.5721,3.55415,3.56804,272410000.0
2008-02-21 00:00:00,3.56739,3.57893,3.55709,3.56915,238510000.0
2008-02-21 01:00:00,3.57161,3.58081,3.55529,3.57044,339230000.0
2008-02-21 02:00:00,3.57221,3.58003,3.55807,3.56825,293060000.0
2008-02-21 03:00:00,3.56852,3.57862,3.55892,3.57429,247540000.0
2008-02-21 04:00:00,3.57224,3.58165,3.55722,3.56593,296050000.0
2008-02-21 05:00:00,3.5736,3.57975,3.55573,3.55846,309020000.0
2008-02-21 06:00:00,3.57272,3.58131,3.55663,3.56279,330920000.0
2008-02-21 07:00:00,3.56981,3.58101,3.55587,3.56508,325310000.0
2008-02-21 08:00:00,3.57019,3.57998,3.55548,3.56451,370950000.0
2008-02-21 09:00:00,3.56382,3.57473,3.55356,3.56894,419820000.0
2008-02-21 10:00:00,3.56779,3.57634,3.5502,3.57517,436800000.0
2008-02-21 11:00:00,3.57151,3.57693,3.55959,3.5737,395760000.0
2008-02-21 12:00:00,3.57329,3.57512,3.55669,3.57127,385610000.0
2008-02-21 13:00:00,3.56346,3.57343,3.55718,3.56715,396460000.0
2008-02-21 14:00:00,3.56358,3.56953,3.5481,3.56511,391590000.0
2008-02-21 15:00:00,3.56481,3.56716,3.54813,3.55559,352190000.0
2008-02-21 16:00:00,3.56398,3.56559,3.55051,3.55932,352310000.0
2008-02-21 17:00:00,3.56469,3.56709,3.5463,3.56353,390150000.0
2008-02-21 18:00:00,3.56565,3.56785,3.54706,3.55065,409650000.0
2008-02-21 19:00:00,3.55624,3.56931,3.54518,3.54855,346850000.0
2008-02-21 20:00:00,3.56055,3.56573,3.5469,3.55521,379270000.0
2008-02-21 21:00:00,3.55471,3.56898,3.54664,3.55711,300660000.0
2008-02-21 22:00:00,3.56379,3.56666,3.5505,3.56287,323470000.0
2008-02-21 23:00:00,3.56286,3.56822,3.55097,3.56504,284100000.0
2008-02-22 00:00:00,3.56734,3.56893,3.54868,3.56168,262520000.0
2008-02-22 01:00:00,3.56398,3.56587,3.54633,3.55317,278780000.0
2008-02-22 02:00:00,3.56139,3.56725,3.54967,3.55936,245760000.0
2008-02-22 03:00:00,3.56117,3.56511,3.54852,3.55743,285100000.0
2008-02-22 04:00:00,3.56451,3.56453,3.54846,3.56099,258790000.0
2008-02-22 05:00:00,3.56437,3.5654,3.54753,3.55827,314610000.0
2008-02-22 06:00:00,3.56471,3.56731,3.54908,3.55734,244270000.0
2008-02-22 07:00:00,3.56009,3.5673,3.54803,3.55746,245940000.0
2008-02-22 08:00:00,3.56024,3.56827,3.54896,3.5653,393060000.0
2008-02-22 09:00:00,3.56376,3.56854,3.5485,3.56539,428740000.0
2008-02-22 10:00:00,3.56765,3.57158,3.55301,3.56847,448640000.0
2008-02-22 11:00:00,3.56613,3.57254,3.55396,3.56877,399470000.0
2008-02-22 12:00:00,3.56873,3.57581,3.55612,3.57012,382670000.0
2008-02-22 13:00:00,3.56374,3.57693,3.55528,3.57103,401680000.0
2008-02-22 14:00:00,3.56911,3.57631,3.5563,3.56921,383370000.0
2008-02-22 15:00:00,3.56947,3.57205,3.5503,3.56069,354810000.0
2008-02-22 16:00:00,3.56474,3.56728,3.55008,3.56064,361160000.0
2008-02-22 17:00:00,3.56468,3.57005,3.55205,3.56873,387500000.0
2008-02-22 18:00:00,3.56843,3.56886,3.54812,3.5554,400310000.0
2008-02-22 19:00:00,3.56035,3.5725,3.5527,3.55378,337270000.0
2008-02-22 20:00:00,3.56262,3.56938,3.54934,3.55791,334480000.0
2008-02-22 21:00:00,3.55625,3.56715,3.54803,3.56084,257930000.0
2008-02-22 22:00:00,3.56379,3.56678,3.54742,3.56202,330210000.0
2008-02-22 23:00:00,3.56216,3.56921,3.55217,3.56253,295890000.0
2008-02-25 00:00:00,3.55764,3.5709,3.55241,3.56404,221470000.0
2008-02-25 01:00:00,3.56499,3.56845,3.5505,3.56614,272280000.0
2008-02-25 02:00:00,3.56392,3.56823,3.54823,3.56263,261830000.0
2008-02-25 03:00:00,3.56682,3.56814,3.55042,3.55992,107640000.0
2008-02-25 04:00:00,3.56649,3.56662,3.54979,3.55753,226640000.0
2008-02-25 05:00:00,3.5652,3.56802,3.54975,3.56316,265970000.0
2008-02-25 06:00:00,3.56179,3.56632,3.54875,3.55396,230460000.0
2008-02-25 07:00:00,3.56107,3.56845,3.54988,3.56218,278430000.0
2008-02-25 08:00:00,3.55595,3.56729,3.5482,3.55464,325780000.0
2008-02-25 09:00:00,3.55359,3.56555,3.54212,3.55519,406620000.0
2008-02-25 10:00:00,3.55707,3.56519,3.54415,3.55958,397930000.0
2008-02-25 11:00:00,3.55715,3.56489,3.54659,3.56003,357840000.0
2008-02-25 12:00:00,3.55529,3.5591,3.53458,3.5476,354040000.0
2008-02-25 13:00:00,3.54988,3.55348,3.53448,3.54697,391180000.0
2008-02-25 14:00:00,3.54914,3.55563,3.53569,3.53864,404970000.0
2008-02-25 15:00:00,3.55055,3.55129,3.52374,3.53688,391890000.0
2008-02-25 16:00:00,3.53873,3.54612,3.52286,3.54022,393520000.0
2008-02-25 17:00:00,3.54209,3.54623,3.5194,3.53379,443120000.0
2008-02-25 18:00:00,3.53051,3.53632,3.51459,3.52869,425870000.0
2008-02-25 19:00:00,3.53622,3.53622,3.51189,3.51757,387860000.0
2008-02-25 20:00:00,3.51983,3.53105,3.51169,3.5202,315960000.0
2008-02-25 21:00:00,3.52678,3.5296,3.5126,3.52511,323090000.0
2008-02-25 22:00:00,3.5199,3.53125,3.5126,3.52687,368390000.0
2008-02-25 23:00:00,3.52674,3.53248,3.51481,3.52828,271170000.0
2008-02-26 00:00:00,3.52574,3.53003,3.51231,3.52019,250610000.0
2008-02-26 01:00:00,3.51972,3.53016,3.51347,3.52664,258410000.0
2008-02-26 02:00:00,3.52956,3.53301,3.51383,3.52984,326010000.0
2008-02-26 03:00:00,3.53322,3.53637,3.51633,3.52778,273910000.0
2008-02-26 04:00:00,3.53209,3.53442,3.51552,3.53085,232580000.0
2008-02-26 05:00:00,3.53132,3.53518,3.5144,3.52295,246020000.0
2008-02-26 06:00:00,3.52827,3.53509,3.51611,3.53044,264360000.0
2008-02-26 07:00:00,3.52814,3.53482,3.51645,3.53036,343330000.0
2008-02-26 08:00:00,3.52214,3.53419,3.50962,3.52071,320180000.0
2008-02-26 09:00:00,3.51778,3.53123,3.50769,3.53078,402200000.0
2008-02-26 10:00:00,3.53042,3.53605,3.51561,3.53076,383450000.0
2008-02-26 11:00:00,3.52745,3.53383,3.51582,3.5273,360460000.0
2008-02-26 12:00:00,3.52409,3.52942,3.51121,3.52703,352270000.0
2008-02-26 13:00:00,3.52829,3.53153,3.51349,3.52467,381170000.0
2008-02-26 14:00:00,3.52606,3.52854,3.51241,3.51697,393500000.0
2008-02-26 15:00:00,3.52586,3.53187,3.51268,3.52535,388170000.0
2008-02-26 16:00:00,3.52599,3.52859,3.51213,3.5265,396090000.0
2008-02-26 17:00:00,3.52831,3.53538,3.51296,3.53283,439740000.0
2008-02-26 18:00:00,3.53193,3.5347,3.50931,3.51849,412410000.0
2008-02-26 19:00:00,3.5194,3.52902,3.50755,3.51689,393490000.0
2008-02-26 20:00:00,3.51408,3.5258,3.50756,3.51658,381160000.0
2008-02-26 21:00:00,3.52323,3.52766,3.5088,3.52329,337780000.0
2008-02-26 22:00:00,3.51389,3.52934,3.51089,3.52274,316390000.0
2008-02-26 23:00:00,3.52184,3.531,3.51183,3.52472,371980000.0
2008-02-27 00:00:00,3.52747,3.53986,3.51138,3.51992,413710000.0
2008-02-27 01:00:00,3.52064,3.5373,3.51133,3.5199,412690000.0
2008-02-27 02:00:00,3.5148,3.533,3.5105,3.52321,315180000.0
2008-02-27 03:00:00,3.52721,3.53717,3.51353,3.52394,305360000.0
2008-02-27 04:00:00,3.52839,3.53808,3.51295,3.52108,303990000.0
2008-02-27 05:00:00,3.52793,3.53922,3.5111,3.52541,334420000.0
2008-02-27 06:00:00,3.52468,3.53583,3.51343,3.51483,278700000.0
2008-02-27 07:00:00,3.52265,3.53981,3.51312,3.52568,300830000.0
2008-02-27 08:00:00,3.51988,3.53752,3.5114,3.52097,352470000.0
2008-02-27 09:00:00,3.51409,3.53393,3.51073,3.52911,410390000.0
2008-02-27 10:00:00,3.5312,3.53469,3.51268,3.53333,391600000.0
2008-02-27 11:00:00,3.53043,3.53946,3.51982,3.53614,359290000.0
2008-02-27 12:00:00,3.53257,3.54256,3.5229,3.53795,354050000.0
2008-02-27 13:00:00,3.53966,3.54193,3.522,3.53684,386400000.0
2008-02-27 14:00:00,3.53861,3.54622,3.52105,3.52362,400210000.0
2008-02-27 15:00:00,3.53314,3.53964,3.5212,3.53188,389640000.0
2008-02-27 16:00:00,3.53426,3.53426,3.51339,3.52333,395740000.0
2008-02-27 17:00:00,3.52568,3.53472,3.51137,3.52583,437240000.0
2008-02-27 18:00:00,3.52617,3.53001,3.49944,3.50931,423520000.0
2008-02-27 19:00:00,3.51457,3.52022,3.497,3.50547,378170000.0
2008-02-27 20:00:00,3.50863,3.51683,3.4968,3.50553,353160000.0
2008-02-27 21:00:00,3.50238,3.51638,3.496,3.51056,319800000.0
2008-02-27 22:00:00,3.50442,3.51643,3.49842,3.5116,408690000.0
2008-02-27 23:00:00,3.50837,3.51552,3.49814,3.51033,357340000.0
2008-02-28 00:00:00,3.50822,3.51378,3.49544,3.51102,281630000.0
2008-02-28 01:00:00,3.50726,3.51401,3.49662,3.50085,269900000.0
2008-02-28 02:00:00,3.51148,3.5137,3.4956,3.51015,317950000.0
2008-02-28 03:00:00,3.51216,3.51805,3.49439,3.50059,297860000.0
2008-02-28 04:00:00,3.51126,3.51455,3.49092,3.50948,301080000.0
2008-02-28 05:00:00,3.51276,3.51625,3.49322,3.50541,309150000.0
2008-02-28 06:00:00,3.50972,3.51625,3.49452,3.51177,252650000.0
2008-02-28 07:00:00,3.50757,3.51728,3.49336,3.51022,336350000.0
2008-02-28 08:00:00,3.50309,3.51645,3.48948,3.5066,343480000.0
2008-02-28 09:00:00,3.50515,3.51969,3.49752,3.51539,407740000.0
2008-02-28 10:00:00,3.51605,3.52024,3.50135,3.51623,388610000.0
2008-02-28 11:00:00,3.51336,3.52173,3.50516,3.5124,354500000.0
2008-02-28 12:00:00,3.5146,3.52157,3.50419,3.51647,353290000.0
2008-02-28 13:00:00,3.51795,3.52053,3.50222,3.50995,390860000.0
2008-02-28 14:00:00,3.51528,3.52228,3.49992,3.50969,395330000.0
2008-02-28 15:00:00,3.51926,3.52515,3.50211,3.51543,383000000.0
2008-02-28 16:00:00,3.51584,3.51879,3.50224,3.51355,402030000.0
2008-02-28 17:00:00,3.51531,3.51583,3.49755,3.51034,437530000.0
2008-02-28 18:00:00,3.50989,3.52053,3.49859,3.51265,429490000.0
2008-02-28 19:00:00,3.51737,3.52383,3.50462,3.51032,399070000.0
2008-02-28 20:00:00,3.50982,3.51946,3.49316,3.50417,377730000.0
2008-02-28 21:00:00,3.49986,3.51,3.49103,3.50821,344390000.0
2008-02-28 22:00:00,3.49685,3.51038,3.49406,3.5064,299000000.0
2008-02-28 23:00:00,3.5062,3.51153,3.4943,3.50751,340070000.0
2008-02-29 00:00:00,3.50239,3.50904,3.49136,3.5043,288860000.0
2008-02-29 01:00:00,3.50869,3.51034,3.48909,3.5077,297970000.0
2008-02-29 02:00:00,3.504,3.51057,3.48898,3.50866,334910000.0
2008-02-29 03:00:00,3.50861,3.51299,3.48904,3.49496,310210000.0
2008-02-29 04:00:00,3.50829,3.51103,3.48692,3.50856,303080000.0
2008-02-29 05:00:00,3.5101,3.51272,3.48729,3.50155,255380000.0
2008-02-29 06:00:00,3.50324,3.51029,3.48518,3.49746,307920000.0
2008-02-29 07:00:00,3.5052,3.51427,3.48765,3.50775,318040000.0
2008-02-29 08:00:00,3.49951,3.51334,3.48993,3.5049,335310000.0
2008-02-29 09:00:00,3.5037,3.52588,3.49499,3.52292,407380000.0
2008-02-29 10:00:00,3.52343,3.5274,3.50389,3.51684,388680000.0
2008-02-29 11:00:00,3.51319,3.52098,3.50157,3.5179,354870000.0
2008-02-29 12:00:00,3.5129,3.53238,3.50517,3.52723,357060000.0
2008-02-29 13:00:00,3.52751,3.53357,3.51373,3.52585,380100000.0
2008-02-29 14:00:00,3.52816,3.5323,3.50984,3.52195,399080000.0
2008-02-29 15:00:00,3.52778,3.53148,3.51039,3.52288,384080000.0
2008-02-29 16:00:00,3.52132,3.52479,3.50771,3.51552,390570000.0
2008-02-29 17:00:00,3.52092,3.52258,3.5007,3.51507,447210000.0
2008-02-29 18:00:00,3.5157,3.51863,3.49985,3.50433,413150000.0
2008-02-29 19:00:00,3.51115,3.51743,3.49865,3.50669,381140000.0
2008-02-29 20:00:00,3.50787,3.51727,3.49513,3.51016,383730000.0
2008-02-29 21:00:00,3.5084,3.52381,3.5032,3.52113,367960000.0
2008-02-29 22:00:00,3.5135,3.52439,3.50892,3.52039,429790000.0
2008-02-29 23:00:00,3.51439,3.52644,3.50772,3.51974,366040000.0
2008-03-03 00:00:00,3.51098,3.52009,3.49941,3.51228,113560000.0
2008-03-03 01:00:00,3.51708,3.52218,3.50462,3.51118,49640000.0
2008-03-03 02:00:00,3.51628,3.52688,3.50442,3.52061,103960000.0
2008-03-03 03:00:00,3.52129,3.52558,3.50512,3.50782,79060000.0
2008-03-03 04:00:00,3.52476,3.52542,3.50602,3.51192,109140000.0
2008-03-03 05:00:00,3.52488,3.52553,3.50508,3.50756,168150000.0
2008-03-03 06:00:00,3.52466,3.52539,3.50994,3.51787,320400000.0
2008-03-03 07:00:00,3.52109,3.52758,3.50779,3.51794,345450000.0
2008-03-03 08:00:00,3.52035,3.53031,3.50341,3.52716,362260000.0
2008-03-03 09:00:00,3.51967,3.53852,3.50825,3.53207,419810000.0
2008-03-03 10:00:00,3.53481,3.54297,3.50967,3.53968,442050000.0
2008-03-03 11:00:00,3.53823,3.5424,3.51668,3.53054,395380000.0
2008-03-03 12:00:00,3.52994,3.53491,3.51666,3.52965,395280000.0
2008-03-03 13:00:00,3.52309,3.53537,3.51465,3.53051,397940000.0
2008-03-03 14:00:00,3.52927,3.53125,3.50928,3.52316,389750000.0
2008-03-03 15:00:00,3.52347,3.52714,3.50629,3.51755,352920000.0
2008-03-03 16:00:00,3.52145,3.5253,3.507,3.51755,354490000.0
2008-03-03 17:00:00,3.52268,3.52268,3.50415,3.51694,395310000.0
2008-03-03 18:00:00,3.51745,3.52416,3.49745,3.50492,414420000.0
2008-03-03 19:00:00,3.51079,3.52173,3.50204,3.5053,337850000.0
2008-03-03 20:00:00,3.51437,3.51785,3.49809,3.50592,343390000.0
2008-03-03 21:00:00,3.50425,3.51502,3.49785,3.50658,304600000.0
2008-03-03 22:00:00,3.50792,3.51619,3.4959,3.51257,325000000.0
2008-03-03 23:00:00,3.51293,3.51503,3.49755,3.5088,304940000.0
2008-03-04 00:00:00,3.50801,3.51589,3.49658,3.51157,284900000.0
2008-03-04 01:00:00,3.51408,3.51638,3.49986,3.51292,289810000.0
2008-03-04 02:00:00,3.50959,3.51727,3.49898,3.50693,331880000.0
2008-03-04 03:00:00,3.50807,3.51605,3.5007,3.50636,270280000.0
2008-03-04 04:00:00,3.51435,3.51737,3.49895,3.50828,282220000.0
2008-03-04 05:00:00,3.51533,3.51613,3.49865,3.50292,322810000.0
2008-03-04 06:00:00,3.51581,3.51716,3.50051,3.5132,316070000.0
2008-03-04 07:00:00,3.51049,3.51744,3.49912,3.50768,326780000.0
2008-03-04 08:00:00,3.5101,3.51699,3.50047,3.51096,409520000.0
2008-03-04 09:00:00,3.50912,3.52005,3.49818,3.50952,414250000.0
2008-03-04 10:00:00,3.51193,3.518,3.50029,3.51664,444940000.0
2008-03-04 11:00:00,3.51327,3.52311,3.50282,3.51834,399760000.0
2008-03-04 12:00:00,3.51838,3.52449,3.50745,3.52019,382280000.0
2008-03-04 13:00:00,3.5122,3.52606,3.50649,3.52404,391990000.0
2008-03-04 14:00:00,3.5221,3.52911,3.50985,3.52631,390800000.0
2008-03-04 15:00:00,3.52358,3.52985,3.50883,3.51899,351090000.0
2008-03-04 16:00:00,3.52342,3.52777,3.51102,3.51898,354860000.0
2008-03-04 17:00:00,3.52398,3.52816,3.50578,3.52725,382710000.0
2008-03-04 18:00:00,3.52738,3.53479,3.51353,3.51881,411480000.0
2008-03-04 19:00:00,3.52722,3.53921,3.51575,3.51971,350630000.0
2008-03-04 20:00:00,3.53074,3.53649,3.51588,3.52488,376940000.0
2008-03-04 21:00:00,3.52772,3.53463,3.51534,3.52358,317320000.0
2008-03-04 22:00:00,3.52778,3.53113,3.5072,3.51636,402430000.0
2008-03-04 23:00:00,3.52545,3.52545,3.50292,3.52389,310130000.0
2008-03-05 00:00:00,3.52129,3.52642,3.50263,3.52365,276460000.0
2008-03-05 01:00:00,3.52683,3.52799,3.50411,3.50663,298860000.0
2008-03-05 02:00:00,3.51916,3.52932,3.50519,3.52301,294840000.0
2008-03-05 03:00:00,3.52678,3.52996,3.50442,3.51746,249620000.0
2008-03-05 04:00:00,3.52779,3.52912,3.50748,3.52008,192650000.0
2008-03-05 05:00:00,3.52888,3.52932,3.50291,3.51398,285560000.0
2008-03-05 06:00:00,3.52822,3.52891,3.50295,3.52127,247910000.0
2008-03-05 07:00:00,3.52405,3.52956,3.50219,3.52183,347630000.0
2008-03-05 08:00:00,3.52471,3.53199,3.50759,3.52767,381890000.0
2008-03-05 09:00:00,3.52404,3.53026,3.50779,3.52329,424340000.0
2008-03-05 10:00:00,3.5235,3.52683,3.50358,3.52315,442370000.0
2008-03-05 11:00:00,3.52158,3.52724,3.50862,3.52235,390900000.0
2008-03-05 12:00:00,3.52513,3.53064,3.51014,3.5259,383740000.0
2008-03-05 13:00:00,3.5191,3.52935,3.50846,3.52364,399400000.0
2008-03-05 14:00:00,3.52099,3.5296,3.50966,3.52358,391970000.0
2008-03-05 15:00:00,3.52292,3.52791,3.5095,3.52061,357810000.0
2008-03-05 16:00:00,3.52496,3.5298,3.51193,3.52435,362960000.0
2008-03-05 17:00:00,3.5293,3.5293,3.5078,3.52111,390530000.0
2008-03-05 18:00:00,3.5236,3.53063,3.50908,3.52013,403650000.0
2008-03-05 19:00:00,3.52425,3.53232,3.50968,3.51422,350580000.0
2008-03-05 20:00:00,3.52496,3.53437,3.50878,3.5246,354140000.0
2008-03-05 21:00:00,3.52719,3.53704,3.51615,3.52679,293680000.0
2008-03-05 22:00:00,3.52861,3.544,3.51789,3.52126,266430000.0
2008-03-05 23:00:00,3.52751,3.5337,3.51591,3.52662,288960000.0
2008-03-06 00:00:00,3.52841,3.52903,3.50409,3.52498,304480000.0
2008-03-06 01:00:00,3.52778,3.52939,3.51261,3.52429,291360000.0
2008-03-06 02:00:00,3.50949,3.5293,3.50949,3.51846,314570000.0
2008-03-06 03:00:00,3.52301,3.52742,3.50552,3.51916,247980000.0
2008-03-06 04:00:00,3.52604,3.53014,3.50612,3.51934,284880000.0
2008-03-06 05:00:00,3.52592,3.5267,3.50896,3.51357,257650000.0
2008-03-06 06:00:00,3.52852,3.52857,3.50983,3.52418,281900000.0
2008-03-06 07:00:00,3.52335,3.52763,3.50846,3.51568,333970000.0
2008-03-06 08:00:00,3.517,3.52492,3.50301,3.51795,377460000.0
2008-03-06 09:00:00,3.51437,3.52359,3.50386,3.5187,419420000.0
2008-03-06 10:00:00,3.51982,3.52871,3.50585,3.52782,448280000.0
2008-03-06 11:00:00,3.52704,3.53539,3.51445,3.53266,392320000.0
2008-03-06 12:00:00,3.53229,3.53961,3.51994,3.53025,380400000.0
2008-03-06 13:00:00,3.52218,3.53659,3.51786,3.5319,403480000.0
2008-03-06 14:00:00,3.53021,3.53864,3.51609,3.53137,384540000.0
2008-03-06 15:00:00,3.52945,3.54874,3.51625,3.54313,351090000.0
2008-03-06 16:00:00,3.54755,3.55251,3.53575,3.54383,358900000.0
2008-03-06 17:00:00,3.54951,3.55155,3.53324,3.54908,387520000.0
2008-03-06 18:00:00,3.54956,3.555,3.53418,3.54131,411470000.0
2008-03-06 19:00:00,3.54857,3.55741,3.53622,3.54026,347630000.0
2008-03-06 20:00:00,3.54889,3.56069,3.5377,3.55326,382120000.0
2008-03-06 21:00:00,3.55338,3.56922,3.54187,3.55534,335200000.0
2008-03-06 22:00:00,3.56172,3.56832,3.54949,3.55606,329100000.0
2008-03-06 23:00:00,3.56448,3.57305,3.55418,3.56648,307520000.0
2008-03-07 00:00:00,3.56781,3.57107,3.53785,3.56515,313900000.0
2008-03-07 01:00:00,3.56827,3.56827,3.54139,3.56719,314360000.0
2008-03-07 02:00:00,3.55932,3.56961,3.53592,3.54484,297870000.0
2008-03-07 03:00:00,3.56056,3.56872,3.54119,3.55551,294660000.0
2008-03-07 04:00:00,3.56212,3.57112,3.53422,3.54062,255220000.0
2008-03-07 05:00:00,3.56649,3.56962,3.53592,3.55742,298580000.0
2008-03-07 06:00:00,3.56872,3.57237,3.54038,3.56491,317090000.0
2008-03-07 07:00:00,3.5609,3.57122,3.54386,3.56194,322510000.0
2008-03-07 08:00:00,3.56733,3.57493,3.547,3.56474,377010000.0
2008-03-07 09:00:00,3.56211,3.56789,3.54792,3.55799,424980000.0
2008-03-07 10:00:00,3.56024,3.56564,3.53788,3.56527,448280000.0
2008-03-07 11:00:00,3.56296,3.57242,3.54684,3.56774,387860000.0
2008-03-07 12:00:00,3.56666,3.58266,3.55451,3.57901,385570000.0
2008-03-07 13:00:00,3.57153,3.58729,3.56482,3.58188,401710000.0
2008-03-07 14:00:00,3.5791,3.58466,3.56125,3.5743,391170000.0
2008-03-07 15:00:00,3.57356,3.58364,3.56141,3.5732,355160000.0
2008-03-07 16:00:00,3.57658,3.5766,3.55021,3.55617,358830000.0
2008-03-07 17:00:00,3.5626,3.56314,3.53258,3.55185,392710000.0
2008-03-07 18:00:00,3.55122,3.56294,3.53857,3.5509,404080000.0
2008-03-07 19:00:00,3.55589,3.566,3.54563,3.54916,330440000.0
2008-03-07 20:00:00,3.56108,3.56848,3.54534,3.55545,370560000.0
2008-03-07 21:00:00,3.56415,3.56759,3.54792,3.5561,314300000.0
2008-03-07 22:00:00,3.55947,3.56678,3.54527,3.55287,360630000.0
2008-03-07 23:00:00,3.56206,3.56514,3.54564,3.56068,279350000.0
2008-03-09 23:00:00,3.55452,3.56374,3.5472,3.5587,114670000.0
2008-03-10 00:00:00,3.55967,3.56478,3.54536,3.56039,284210000.0
2008-03-10 01:00:00,3.56254,3.5646,3.54591,3.56042,317640000.0
2008-03-10 02:00:00,3.561,3.56559,3.54622,3.55952,325540000.0
2008-03-10 03:00:00,3.56181,3.56462,3.54759,3.55996,278200000.0
2008-03-10 04:00:00,3.56328,3.56625,3.54669,3.55537,236720000.0
2008-03-10 05:00:00,3.55522,3.56511,3.54609,3.55683,193810000.0
2008-03-10 06:00:00,3.55923,3.56606,3.54571,3.56088,250670000.0
2008-03-10 07:00:00,3.55947,3.565,3.54877,3.56118,328250000.0
2008-03-10 08:00:00,3.55258,3.56656,3.54539,3.55757,338170000.0
2008-03-10 09:00:00,3.55393,3.57105,3.55116,3.56473,402570000.0
2008-03-10 10:00:00,3.56539,3.5692,3.54064,3.56728,393460000.0
2008-03-10 11:00:00,3.56237,3.57089,3.54315,3.56585,359270000.0
2008-03-10 12:00:00,3.56244,3.56834,3.54933,3.56179,359980000.0
2008-03-10 13:00:00,3.56375,3.57064,3.54894,3.56337,395290000.0
2008-03-10 14:00:00,3.56468,3.56888,3.54878,3.55464,399450000.0
2008-03-10 15:00:00,3.5623,3.56675,3.54484,3.56162,378920000.0
2008-03-10 16:00:00,3.56178,3.56632,3.5438,3.55725,386750000.0
2008-03-10 17:00:00,3.55922,3.56785,3.54605,3.5649,444980000.0
2008-03-10 18:00:00,3.56301,3.57063,3.54702,3.55641,418330000.0
2008-03-10 19:00:00,3.5624,3.56662,3.54671,3.55354,388290000.0
2008-03-10 20:00:00,3.55592,3.56619,3.54689,3.55758,341620000.0
2008-03-10 21:00:00,3.56511,3.57244,3.55145,3.56635,313030000.0
2008-03-10 22:00:00,3.55742,3.57091,3.55256,3.56568,317970000.0
2008-03-10 23:00:00,3.56569,3.56917,3.54957,3.56095,277000000.0
2008-03-11 00:00:00,3.5617,3.56506,3.54151,3.55479,266950000.0
2008-03-11 01:00:00,3.55979,3.56474,3.54151,3.55038,284030000.0
2008-03-11 02:00:00,3.55582,3.56201,3.53863,3.55677,329710000.0
2008-03-11 03:00:00,3.55813,3.56161,3.54284,3.55589,315470000.0
2008-03-11 04:00:00,3.56058,3.56249,3.54097,3.55024,330360000.0
2008-03-11 05:00:00,3.55228,3.56273,3.54104,3.54864,330350000.0
2008-03-11 06:00:00,3.55532,3.56366,3.54311,3.55009,279950000.0
2008-03-11 07:00:00,3.56003,3.56294,3.54332,3.55684,372500000.0
2008-03-11 08:00:00,3.55231,3.56354,3.54301,3.55743,333750000.0
2008-03-11 09:00:00,3.55707,3.56355,3.53747,3.55135,409250000.0
2008-03-11 10:00:00,3.55428,3.56546,3.53784,3.5575,395690000.0
2008-03-11 11:00:00,3.55424,3.5623,3.53093,3.54199,360390000.0
2008-03-11 12:00:00,3.53833,3.54324,3.5211,3.53637,359240000.0
2008-03-11 13:00:00,3.53803,3.54438,3.52183,3.5326,390440000.0
2008-03-11 14:00:00,3.53311,3.54252,3.51248,3.52183,395270000.0
2008-03-11 15:00:00,3.53112,3.5374,3.5174,3.53538,375550000.0
2008-03-11 16:00:00,3.53729,3.53886,3.5201,3.52722,376400000.0
2008-03-11 17:00:00,3.53209,3.54062,3.51751,3.54062,420110000.0
2008-03-11 18:00:00,3.54118,3.54517,3.52044,3.52859,411270000.0
2008-03-11 19:00:00,3.5346,3.54419,3.52053,3.53506,387190000.0
2008-03-11 20:00:00,3.53434,3.54228,3.51694,3.52729,370060000.0
2008-03-11 21:00:00,3.53156,3.53847,3.51756,3.52992,339560000.0
2008-03-11 22:00:00,3.52437,3.53328,3.514,3.5316,386500000.0
2008-03-11 23:00:00,3.53044,3.53653,3.51748,3.53148,311410000.0
2008-03-12 00:00:00,3.52769,3.53542,3.51672,3.5267,268840000.0
2008-03-12 01:00:00,3.53287,3.53583,3.51885,3.52833,296400000.0
2008-03-12 02:00:00,3.53121,3.53703,3.51735,3.53209,314660000.0
2008-03-12 03:00:00,3.53556,3.53786,3.51876,3.53139,266180000.0
2008-03-12 04:00:00,3.53554,3.53558,3.51741,3.52958,297500000.0
2008-03-12 05:00:00,3.5241,3.53799,3.51418,3.52369,282570000.0
2008-03-12 06:00:00,3.53092,3.53649,3.51495,3.52247,326180000.0
2008-03-12 07:00:00,3.52389,3.5364,3.51524,3.52854,377790000.0
2008-03-12 08:00:00,3.52296,3.53394,3.51324,3.5237,331200000.0
2008-03-12 09:00:00,3.51985,3.5345,3.51426,3.52878,407030000.0
2008-03-12 10:00:00,3.52882,3.53055,3.51122,3.52666,390490000.0
2008-03-12 11:00:00,3.52166,3.53143,3.51078,3.52335,365260000.0
2008-03-12 12:00:00,3.51874,3.52964,3.50924,3.52123,352250000.0
2008-03-12 13:00:00,3.52449,3.53339,3.51053,3.52471,391990000.0
2008-03-12 14:00:00,3.52709,3.53633,3.51548,3.5215,389060000.0
2008-03-12 15:00:00,3.52757,3.54006,3.51634,3.53273,385580000.0
2008-03-12 16:00:00,3.53376,3.53663,3.51275,3.5273,390910000.0
2008-03-12 17:00:00,3.52918,3.53133,3.51041,3.52517,436820000.0
2008-03-12 18:00:00,3.52493,3.53186,3.51206,3.52066,426870000.0
2008-03-12 19:00:00,3.5302,3.53233,3.51019,3.52047,406970000.0
2008-03-12 20:00:00,3.52513,3.53287,3.51139,3.51982,376150000.0
2008-03-12 21:00:00,3.523,3.53094,3.51252,3.5279,319510000.0
2008-03-12 22:00:00,3.51843,3.53372,3.51452,3.52916,351560000.0
2008-03-12 23:00:00,3.52886,3.53282,3.51149,3.52967,320510000.0
2008-03-13 00:00:00,3.52705,3.53208,3.51135,3.52265,288670000.0
2008-03-13 01:00:00,3.52685,3.53236,3.51302,3.52131,286640000.0
2008-03-13 02:00:00,3.528,3.53213,3.51224,3.52665,327010000.0
2008-03-13 03:00:00,3.53064,3.53318,3.51094,3.52493,313510000.0
2008-03-13 04:00:00,3.52995,3.53126,3.5126,3.52498,283370000.0
2008-03-13 05:00:00,3.5216,3.53285,3.51499,3.52342,364670000.0
2008-03-13 06:00:00,3.53165,3.53455,3.51525,3.52434,352590000.0
2008-03-13 07:00:00,3.52809,3.53321,3.51447,3.52895,384210000.0
2008-03-13 08:00:00,3.52357,3.54183,3.51575,3.5278,339840000.0
2008-03-13 09:00:00,3.52278,3.53924,3.51401,3.53644,409280000.0
2008-03-13 10:00:00,3.53686,3.54442,3.51963,3.54442,388650000.0
2008-03-13 11:00:00,3.53994,3.54438,3.52425,3.54146,352270000.0
2008-03-13 12:00:00,3.53622,3.5457,3.52664,3.54182,354410000.0
2008-03-13 13:00:00,3.54351,3.54787,3.52834,3.53675,383410000.0
2008-03-13 14:00:00,3.53839,3.54411,3.52192,3.52609,385000000.0
2008-03-13 15:00:00,3.53628,3.55221,3.52377,3.54675,390030000.0
2008-03-13 16:00:00,3.54944,3.55344,3.52876,3.54091,388650000.0
2008-03-13 17:00:00,3.5433,3.54532,3.52076,3.53502,427080000.0
2008-03-13 18:00:00,3.53645,3.54193,3.52035,3.53181,416190000.0
2008-03-13 19:00:00,3.54124,3.54694,3.52231,3.5329,398440000.0
2008-03-13 20:00:00,3.53399,3.54223,3.51841,3.52996,372570000.0
2008-03-13 21:00:00,3.53408,3.54061,3.52073,3.53944,358990000.0
2008-03-13 22:00:00,3.53254,3.54372,3.52606,3.5374,391240000.0
2008-03-13 23:00:00,3.53609,3.53903,3.51751,3.5319,314930000.0
2008-03-14 00:00:00,3.53055,3.53674,3.51976,3.52618,274430000.0
2008-03-14 01:00:00,3.53091,3.53606,3.51724,3.52813,324350000.0
2008-03-14 02:00:00,3.53277,3.53495,3.51756,3.53064,326250000.0
2008-03-14 03:00:00,3.53489,3.53909,3.51832,3.52973,248050000.0
2008-03-14 04:00:00,3.53387,3.53847,3.51809,3.52886,331130000.0
2008-03-14 05:00:00,3.52459,3.53926,3.51802,3.52832,335280000.0
2008-03-14 06:00:00,3.53574,3.54003,3.52015,3.53018,361500000.0
2008-03-14 07:00:00,3.53572,3.54335,3.5225,3.53491,403520000.0
2008-03-14 08:00:00,3.52727,3.54137,3.52268,3.52853,351000000.0
2008-03-14 09:00:00,3.52771,3.53836,3.51842,3.53377,412580000.0
2008-03-14 10:00:00,3.53196,3.53618,3.51642,3.53318,398240000.0
2008-03-14 11:00:00,3.52961,3.53742,3.51287,3.52598,362260000.0
2008-03-14 12:00:00,3.52225,3.53069,3.51341,3.52679,360740000.0
2008-03-14 13:00:00,3.52799,3.54,3.51449,3.53746,390840000.0
2008-03-14 14:00:00,3.54014,3.54337,3.51194,3.51653,401320000.0
2008-03-14 15:00:00,3.52108,3.53528,3.51098,3.53398,387040000.0
2008-03-14 16:00:00,3.53438,3.54174,3.51051,3.53021,349290000.0
2008-03-14 17:00:00,3.53342,3.53733,3.51796,3.52967,429740000.0
2008-03-14 18:00:00,3.52806,3.53903,3.51943,3.53186,417290000.0
2008-03-14 19:00:00,3.53591,3.54035,3.51866,3.52548,387310000.0
2008-03-14 20:00:00,3.53189,3.54625,3.52137,3.53931,378180000.0
2008-03-14 21:00:00,3.544,3.5451,3.52122,3.53659,353430000.0
2008-03-14 22:00:00,3.52919,3.54374,3.52313,3.53812,359660000.0
2008-03-16 23:00:00,3.53982,3.54845,3.53192,3.54364,212370000.0
2008-03-17 00:00:00,3.54143,3.54946,3.52955,3.53841,294900000.0
2008-03-17 01:00:00,3.54386,3.5477,3.52737,3.53521,348200000.0
2008-03-17 02:00:00,3.53965,3.54715,3.52467,3.54526,360580000.0
2008-03-17 03:00:00,3.54259,3.54791,3.50984,3.53731,363400000.0
2008-03-17 04:00:00,3.54092,3.54294,3.51008,3.53548,365810000.0
2008-03-17 05:00:00,3.5298,3.5456,3.5163,3.53691,373720000.0
2008-03-17 06:00:00,3.53955,3.54789,3.51363,3.538,357160000.0
2008-03-17 07:00:00,3.54374,3.55191,3.51461,3.54653,384990000.0
2008-03-17 08:00:00,3.53887,3.55631,3.50658,3.54572,338740000.0
2008-03-17 09:00:00,3.54168,3.55714,3.50653,3.55263,389590000.0
2008-03-17 10:00:00,3.55225,3.56005,3.53945,3.55977,388300000.0
2008-03-17 11:00:00,3.55451,3.56256,3.54324,3.5572,351110000.0
2008-03-17 12:00:00,3.55312,3.55824,3.5399,3.55031,351800000.0
2008-03-17 13:00:00,3.55229,3.55525,3.53156,3.54482,378960000.0
2008-03-17 14:00:00,3.54716,3.55219,3.53253,3.53788,386850000.0
2008-03-17 15:00:00,3.54272,3.54664,3.52297,3.53599,373720000.0
2008-03-17 16:00:00,3.53703,3.54241,3.52407,3.53629,379010000.0
2008-03-17 17:00:00,3.53885,3.54402,3.52137,3.54007,435670000.0
2008-03-17 18:00:00,3.53919,3.54517,3.5262,3.53472,418020000.0
2008-03-17 19:00:00,3.53996,3.54822,3.52558,3.53168,398050000.0
2008-03-17 20:00:00,3.53281,3.54089,3.52295,3.53,367690000.0
2008-03-17 21:00:00,3.53453,3.53892,3.52196,3.53352,327000000.0
2008-03-17 22:00:00,3.5285,3.53909,3.51866,3.53057,344700000.0
2008-03-17 23:00:00,3.53016,3.5377,3.51931,3.53283,269450000.0
2008-03-18 00:00:00,3.53211,3.53861,3.5233,3.52861,280430000.0
2008-03-18 01:00:00,3.53253,3.53988,3.52201,3.52855,313750000.0
2008-03-18 02:00:00,3.53286,3.54018,3.52156,3.53553,332740000.0
2008-03-18 03:00:00,3.53658,3.54021,3.52289,3.53338,324780000.0
2008-03-18 04:00:00,3.5375,3.53979,3.52284,3.53245,314620000.0
2008-03-18 05:00:00,3.52882,3.54237,3.52085,3.52965,348020000.0
2008-03-18 06:00:00,3.53268,3.54687,3.52177,3.52823,327440000.0
2008-03-18 07:00:00,3.53127,3.54415,3.51841,3.53267,372870000.0
2008-03-18 08:00:00,3.5277,3.54251,3.52039,3.52851,340950000.0
2008-03-18 09:00:00,3.52661,3.53673,3.51562,3.53044,392580000.0
2008-03-18 10:00:00,3.5325,3.54371,3.51777,3.53808,384930000.0
2008-03-18 11:00:00,3.53247,3.54249,3.5104,3.53972,355990000.0
2008-03-18 12:00:00,3.53359,3.5452,3.52687,3.53835,354850000.0
2008-03-18 13:00:00,3.54101,3.5427,3.5156,3.52852,384870000.0
2008-03-18 14:00:00,3.53021,3.53346,3.51483,3.52033,392360000.0
2008-03-18 15:00:00,3.52385,3.53127,3.51435,3.5255,375920000.0
2008-03-18 16:00:00,3.52528,3.53437,3.51064,3.53022,388720000.0
2008-03-18 17:00:00,3.53312,3.53777,3.51697,3.53654,427070000.0
2008-03-18 18:00:00,3.53514,3.53865,3.51322,3.52795,412010000.0
2008-03-18 19:00:00,3.53239,3.53239,3.51336,3.52047,394640000.0
2008-03-18 20:00:00,3.52234,3.53641,3.51475,3.52407,377320000.0
2008-03-18 21:00:00,3.52629,3.52925,3.51215,3.52488,360910000.0
2008-03-18 22:00:00,3.51566,3.53014,3.51126,3.52409,390470000.0
2008-03-18 23:00:00,3.52437,3.52895,3.51192,3.52487,340550000.0
2008-03-19 00:00:00,3.52293,3.52829,3.48717,3.52099,309490000.0
2008-03-19 01:00:00,3.52445,3.53014,3.48283,3.51897,315980000.0
2008-03-19 02:00:00,3.5234,3.53143,3.4902,3.52709,330910000.0
2008-03-19 03:00:00,3.52552,3.5313,3.49186,3.52411,325580000.0
2008-03-19 04:00:00,3.52793,3.53167,3.4965,3.52429,324340000.0
2008-03-19 05:00:00,3.52068,3.53138,3.49268,3.52219,338140000.0
2008-03-19 06:00:00,3.51797,3.53101,3.4923,3.51802,348080000.0
2008-03-19 07:00:00,3.52501,3.52996,3.49271,3.52702,393160000.0
2008-03-19 08:00:00,3.51832,3.53012,3.50122,3.52255,339870000.0
2008-03-19 09:00:00,3.52188,3.53532,3.5009,3.53154,396260000.0
2008-03-19 10:00:00,3.52964,3.53212,3.5001,3.53192,391600000.0
2008-03-19 11:00:00,3.52518,3.53754,3.5187,3.5358,352600000.0
2008-03-19 12:00:00,3.53161,3.53744,3.51427,3.52979,351820000.0
2008-03-19 13:00:00,3.52946,3.53456,3.51584,3.5291,379700000.0
2008-03-19 14:00:00,3.53136,3.53475,3.51787,3.52093,392350000.0
2008-03-19 15:00:00,3.52587,3.533,3.5121,3.53,380380000.0
2008-03-19 16:00:00,3.53096,3.53941,3.51643,3.53066,386790000.0
2008-03-19 17:00:00,3.53467,3.53664,3.51953,3.53248,433050000.0
2008-03-19 18:00:00,3.53172,3.54147,3.49905,3.53607,419500000.0
2008-03-19 19:00:00,3.54036,3.54244,3.52559,3.53236,393930000.0
2008-03-19 20:00:00,3.53642,3.54167,3.52132,3.5314,383310000.0
2008-03-19 21:00:00,3.53315,3.54049,3.52403,3.53636,350350000.0
2008-03-19 22:00:00,3.5293,3.54043,3.52391,3.53742,362210000.0
2008-03-19 23:00:00,3.53582,3.54387,3.52545,3.53624,329890000.0
2008-03-20 00:00:00,3.52963,3.53798,3.50818,3.53144,275510000.0
2008-03-20 01:00:00,3.53085,3.5391,3.50813,3.52931,296490000.0
2008-03-20 02:00:00,3.5293,3.53858,3.50788,3.5323,334220000.0
2008-03-20 03:00:00,3.53665,3.53886,3.51329,3.53256,327740000.0
2008-03-20 04:00:00,3.53612,3.53713,3.50682,3.52902,307490000.0
2008-03-20 05:00:00,3.52932,3.53894,3.5094,3.52852,343780000.0
2008-03-20 06:00:00,3.53364,3.53824,3.51312,3.52641,338830000.0
2008-03-20 07:00:00,3.52981,3.53728,3.51055,3.53323,382200000.0
2008-03-20 08:00:00,3.52772,3.54089,3.51532,3.53142,341250000.0
2008-03-20 09:00:00,3.52763,3.54262,3.51883,3.53975,406650000.0
2008-03-20 10:00:00,3.53924,3.54519,3.51888,3.53745,394570000.0
2008-03-20 11:00:00,3.53378,3.54215,3.51178,3.52997,355930000.0
2008-03-20 12:00:00,3.52464,3.53066,3.51326,3.52852,359640000.0
2008-03-20 13:00:00,3.52877,3.53213,3.51338,3.5243,395300000.0
2008-03-20 14:00:00,3.52569,3.53424,3.51333,3.52171,393870000.0
2008-03-20 15:00:00,3.53038,3.53536,3.51604,3.52656,391110000.0
2008-03-20 16:00:00,3.52647,3.53219,3.51111,3.52255,388590000.0
2008-03-20 17:00:00,3.52459,3.53787,3.51075,3.53325,444240000.0
2008-03-20 18:00:00,3.53263,3.54248,3.5197,3.5315,423140000.0
2008-03-20 19:00:00,3.53587,3.53697,3.51759,3.52882,405530000.0
2008-03-20 20:00:00,3.53136,3.5384,3.51785,3.52756,340710000.0
2008-03-20 21:00:00,3.53631,3.53772,3.5189,3.53295,333770000.0
2008-03-20 22:00:00,3.52438,3.54264,3.52227,3.53268,367200000.0
2008-03-20 23:00:00,3.53296,3.53789,3.5213,3.53202,310450000.0
2008-03-21 00:00:00,3.53033,3.53761,3.51422,3.52831,257950000.0
2008-03-21 01:00:00,3.53359,3.53838,3.51763,3.52843,286270000.0
2008-03-21 02:00:00,3.53034,3.53961,3.51636,3.53427,326700000.0
2008-03-21 03:00:00,3.5373,3.53773,3.51072,3.53371,295130000.0
2008-03-21 04:00:00,3.53729,3.53792,3.51052,3.53158,296140000.0
2008-03-21 05:00:00,3.52752,3.53597,3.51086,3.53398,245770000.0
2008-03-21 06:00:00,3.53145,3.54054,3.51028,3.53148,302180000.0
2008-03-21 07:00:00,3.53427,3.54072,3.51537,3.53758,336160000.0
2008-03-21 08:00:00,3.53124,3.53954,3.51844,3.52254,331690000.0
2008-03-21 09:00:00,3.52564,3.53548,3.51483,3.5288,405170000.0
2008-03-21 10:00:00,3.53038,3.53325,3.50498,3.52913,392690000.0
2008-03-21 11:00:00,3.52525,3.53184,3.50569,3.52972,334120000.0
2008-03-21 12:00:00,3.52616,3.53217,3.51483,3.52424,355160000.0
2008-03-21 13:00:00,3.52693,3.52979,3.50999,3.52341,353590000.0
2008-03-21 14:00:00,3.52528,3.5304,3.51257,3.51615,377640000.0
2008-03-21 15:00:00,3.52808,3.53538,3.51332,3.52587,339450000.0
2008-03-21 16:00:00,3.52769,3.53331,3.51554,3.52585,319750000.0
2008-03-21 17:00:00,3.52922,3.53457,3.51606,3.52596,359420000.0
2008-03-21 18:00:00,3.53205,3.5333,3.5168,3.52186,282720000.0
2008-03-21 19:00:00,3.53194,3.53427,3.5127,3.51875,275080000.0
2008-03-21 20:00:00,3.52709,3.53168,3.51553,3.52227,250570000.0
2008-03-21 21:00:00,3.53149,3.53149,3.51279,3.52717,190100000.0
2008-03-21 22:00:00,3.52229,3.53253,3.51522,3.52957,225020000.0
2008-03-23 23:00:00,3.52387,3.52907,3.51178,3.52278,124710000.0
2008-03-24 00:00:00,3.52136,3.52921,3.49672,3.50009,198750000.0
2008-03-24 01:00:00,3.52582,3.53111,3.49651,3.52116,256180000.0
2008-03-24 02:00:00,3.52543,3.53067,3.50653,3.52147,300590000.0
2008-03-24 03:00:00,3.52608,3.53172,3.50222,3.52135,244710000.0
2008-03-24 04:00:00,3.52896,3.53335,3.50033,3.52287,298740000.0
2008-03-24 05:00:00,3.52402,3.53042,3.49533,3.5158,352040000.0
2008-03-24 06:00:00,3.52956,3.53206,3.49068,3.5255,267290000.0
2008-03-24 07:00:00,3.52683,3.53113,3.49572,3.52168,319020000.0
2008-03-24 08:00:00,3.52533,3.53287,3.49854,3.52387,381190000.0
2008-03-24 09:00:00,3.52164,3.53125,3.50473,3.52565,402930000.0
2008-03-24 10:00:00,3.53064,3.53068,3.50076,3.5242,418660000.0
2008-03-24 11:00:00,3.52593,3.53001,3.50072,3.52652,330360000.0
2008-03-24 12:00:00,3.52553,3.53267,3.51338,3.52367,382940000.0
2008-03-24 13:00:00,3.52333,3.53302,3.51471,3.52522,390070000.0
2008-03-24 14:00:00,3.52518,3.53238,3.51467,3.52641,392690000.0
2008-03-24 15:00:00,3.52843,3.53157,3.51254,3.52222,353290000.0
2008-03-24 16:00:00,3.52862,3.53146,3.51128,3.51853,364110000.0
2008-03-24 17:00:00,3.52405,3.52764,3.51167,3.52511,396010000.0
2008-03-24 18:00:00,3.52282,3.53096,3.51099,3.51551,402900000.0
2008-03-24 19:00:00,3.52356,3.52855,3.511,3.51253,340090000.0
2008-03-24 20:00:00,3.52574,3.52574,3.5072,3.51795,383760000.0
2008-03-24 21:00:00,3.51592,3.52909,3.50775,3.52333,296530000.0
2008-03-24 22:00:00,3.52629,3.53151,3.51104,3.51648,328470000.0
2008-03-24 23:00:00,3.52803,3.53166,3.51278,3.52311,290880000.0
2008-03-25 00:00:00,3.51914,3.52683,3.50068,3.5245,299660000.0
2008-03-25 01:00:00,3.52276,3.53388,3.49793,3.52398,321740000.0
2008-03-25 02:00:00,3.52708,3.52901,3.50625,3.51973,304670000.0
2008-03-25 03:00:00,3.52599,3.5286,3.50544,3.52222,309580000.0
2008-03-25 04:00:00,3.52844,3.53093,3.51155,3.51745,339020000.0
2008-03-25 05:00:00,3.522,3.5322,3.5083,3.51216,351310000.0
2008-03-25 06:00:00,3.52778,3.53617,3.51041,3.51905,369230000.0
2008-03-25 07:00:00,3.52583,3.53332,3.51125,3.51875,370350000.0
2008-03-25 08:00:00,3.53453,3.53579,3.50936,3.52536,400850000.0
2008-03-25 09:00:00,3.52013,3.53389,3.51254,3.52783,424000000.0
2008-03-25 10:00:00,3.53003,3.53437,3.51234,3.52523,443160000.0
2008-03-25 11:00:00,3.52499,3.52749,3.50881,3.52334,384560000.0
2008-03-25 12:00:00,3.52429,3.52873,3.51095,3.52006,374090000.0
2008-03-25 13:00:00,3.51813,3.5287,3.50854,3.52269,379790000.0
2008-03-25 14:00:00,3.52191,3.52668,3.50837,3.52566,389350000.0
2008-03-25 15:00:00,3.52424,3.52915,3.5115,3.52032,353680000.0
2008-03-25 16:00:00,3.5255,3.52916,3.51014,3.51834,355220000.0
2008-03-25 17:00:00,3.52319,3.52638,3.50836,3.52543,383470000.0
2008-03-25 18:00:00,3.52651,3.52818,3.51006,3.51546,411450000.0
2008-03-25 19:00:00,3.52147,3.52765,3.50639,3.50835,330870000.0
2008-03-25 20:00:00,3.51753,3.5257,3.50393,3.51518,369640000.0
2008-03-25 21:00:00,3.52227,3.52341,3.50473,3.51332,354850000.0
2008-03-25 22:00:00,3.51769,3.52335,3.50345,3.51103,342580000.0
2008-03-25 23:00:00,3.5202,3.52452,3.50642,3.51992,320650000.0
2008-03-26 00:00:00,3.51392,3.52484,3.50816,3.51983,316900000.0
2008-03-26 01:00:00,3.52346,3.52652,3.5079,3.51989,306020000.0
2008-03-26 02:00:00,3.51492,3.52496,3.50664,3.51595,331620000.0
2008-03-26 03:00:00,3.51956,3.52465,3.508,3.51633,285390000.0
2008-03-26 04:00:00,3.5223,3.52962,3.50699,3.51524,288150000.0
2008-03-26 05:00:00,3.5228,3.52493,3.50626,3.51177,328770000.0
2008-03-26 06:00:00,3.52357,3.52553,3.50742,3.51546,317780000.0
2008-03-26 07:00:00,3.51794,3.52486,3.50738,3.51455,333270000.0
2008-03-26 08:00:00,3.51629,3.52416,3.50447,3.52042,395450000.0
2008-03-26 09:00:00,3.52013,3.52813,3.50448,3.52075,424750000.0
2008-03-26 10:00:00,3.52263,3.53157,3.50425,3.52743,451040000.0
2008-03-26 11:00:00,3.52656,3.53555,3.51482,3.53085,388980000.0
2008-03-26 12:00:00,3.52956,3.53614,3.51561,3.52676,390060000.0
2008-03-26 13:00:00,3.52282,3.53288,3.5146,3.52751,385690000.0
2008-03-26 14:00:00,3.52545,3.53805,3.51598,3.52978,388610000.0
2008-03-26 15:00:00,3.52972,3.53122,3.51347,3.52443,353660000.0
2008-03-26 16:00:00,3.52975,3.53166,3.51283,3.52045,355990000.0
2008-03-26 17:00:00,3.52468,3.52773,3.51147,3.5246,389390000.0
2008-03-26 18:00:00,3.52344,3.52697,3.50866,3.5109,405160000.0
2008-03-26 19:00:00,3.51428,3.52776,3.50388,3.50838,341660000.0
2008-03-26 20:00:00,3.52176,3.52203,3.50342,3.51214,382640000.0
2008-03-26 21:00:00,3.51635,3.52533,3.50389,3.5161,357490000.0
2008-03-26 22:00:00,3.51899,3.52595,3.50665,3.51876,348700000.0
2008-03-26 23:00:00,3.52167,3.52562,3.50709,3.51967,312700000.0
2008-03-27 00:00:00,3.52123,3.52682,3.50936,3.51799,265630000.0
2008-03-27 01:00:00,3.52331,3.52797,3.50753,3.52001,263230000.0
2008-03-27 02:00:00,3.51792,3.52464,3.50787,3.51502,356280000.0
2008-03-27 03:00:00,3.51949,3.52434,3.50693,3.51421,313870000.0
2008-03-27 04:00:00,3.52193,3.52797,3.50748,3.51512,316980000.0
2008-03-27 05:00:00,3.52039,3.5231,3.50731,3.51104,338670000.0
2008-03-27 06:00:00,3.52032,3.52441,3.50795,3.51443,322680000.0
2008-03-27 07:00:00,3.51786,3.52376,3.50765,3.51512,346860000.0
2008-03-27 08:00:00,3.51992,3.52571,3.50588,3.52004,402230000.0
2008-03-27 09:00:00,3.51867,3.52899,3.5075,3.52348,432530000.0
2008-03-27 10:00:00,3.5246,3.52718,3.50221,3.521,443530000.0
2008-03-27 11:00:00,3.51828,3.52334,3.50721,3.52103,390480000.0
2008-03-27 12:00:00,3.52099,3.52608,3.50665,3.51956,390080000.0
2008-03-27 13:00:00,3.51688,3.52716,3.50858,3.52194,397520000.0
2008-03-27 14:00:00,3.52042,3.52444,3.50864,3.52106,391210000.0
2008-03-27 15:00:00,3.52105,3.52578,3.50832,3.52052,361500000.0
2008-03-27 16:00:00,3.52385,3.52728,3.51086,3.51959,357080000.0
2008-03-27 17:00:00,3.52448,3.52856,3.50955,3.52447,380130000.0
2008-03-27 18:00:00,3.52471,3.52618,3.5052,3.51363,411820000.0
2008-03-27 19:00:00,3.51542,3.52372,3.50523,3.50943,339000000.0
2008-03-27 20:00:00,3.52088,3.52374,3.50486,3.51225,380490000.0
2008-03-27 21:00:00,3.51956,3.5239,3.50435,3.5142,372490000.0
2008-03-27 22:00:00,3.51794,3.53053,3.50438,3.51333,319430000.0
2008-03-27 23:00:00,3.52261,3.52837,3.50662,3.51859,304850000.0
2008-03-28 00:00:00,3.52063,3.52285,3.50503,3.5194,311100000.0
2008-03-28 01:00:00,3.522,3.5244,3.50543,3.52035,318670000.0
2008-03-28 02:00:00,3.51563,3.52422,3.50844,3.51531,316390000.0
2008-03-28 03:00:00,3.51935,3.52345,3.50831,3.51432,289880000.0
2008-03-28 04:00:00,3.52149,3.5248,3.5072,3.51509,299120000.0
2008-03-28 05:00:00,3.52326,3.52552,3.50658,3.50945,332640000.0
2008-03-28 06:00:00,3.52244,3.52339,3.50714,3.51518,305550000.0
2008-03-28 07:00:00,3.52042,3.52516,3.50756,3.51391,377710000.0
2008-03-28 08:00:00,3.51527,3.52436,3.50332,3.5201,404830000.0
2008-03-28 09:00:00,3.51969,3.52463,3.50466,3.52228,419910000.0
2008-03-28 10:00:00,3.5266,3.53044,3.50718,3.52817,441270000.0
2008-03-28 11:00:00,3.52293,3.52644,3.50782,3.5236,383830000.0
2008-03-28 12:00:00,3.52392,3.52768,3.50796,3.51799,383350000.0
2008-03-28 13:00:00,3.51403,3.5264,3.50079,3.51688,399000000.0
2008-03-28 14:00:00,3.51508,3.52249,3.50673,3.51825,388620000.0
2008-03-28 15:00:00,3.51704,3.5222,3.50487,3.51401,351820000.0
2008-03-28 16:00:00,3.51986,3.51986,3.50261,3.51381,358160000.0
2008-03-28 17:00:00,3.51857,3.52224,3.50564,3.51795,382730000.0
2008-03-28 18:00:00,3.51812,3.52599,3.50069,3.50586,405940000.0
2008-03-28 19:00:00,3.51081,3.52097,3.50249,3.50523,333050000.0
2008-03-28 20:00:00,3.51818,3.52174,3.50342,3.51414,373640000.0
2008-03-28 21:00:00,3.51441,3.52115,3.4993,3.51214,354540000.0
2008-03-28 22:00:00,3.51304,3.52108,3.50174,3.50768,323040000.0
2008-03-30 23:00:00,3.51625,3.5208,3.50242,3.51552,205470000.0
2008-03-31 00:00:00,3.51592,3.51805,3.49757,3.51623,318360000.0
2008-03-31 01:00:00,3.51936,3.52218,3.49265,3.51166,302240000.0
2008-03-31 02:00:00,3.51428,3.51909,3.49651,3.51022,337800000.0
2008-03-31 03:00:00,3.51308,3.51837,3.50226,3.50766,262110000.0
2008-03-31 04:00:00,3.5157,3.51877,3.50111,3.50916,308450000.0
2008-03-31 05:00:00,3.51594,3.51762,3.50026,3.50373,331790000.0
2008-03-31 06:00:00,3.51788,3.51788,3.50147,3.50854,317810000.0
2008-03-31 07:00:00,3.51236,3.51983,3.50114,3.50913,359430000.0
2008-03-31 08:00:00,3.513,3.52145,3.50102,3.51791,411850000.0
2008-03-31 09:00:00,3.51138,3.52624,3.50515,3.52162,432880000.0
2008-03-31 10:00:00,3.5211,3.52535,3.50582,3.52272,446490000.0
2008-03-31 11:00:00,3.51918,3.52671,3.50812,3.52498,388270000.0
2008-03-31 12:00:00,3.52469,3.52639,3.50689,3.51585,384880000.0
2008-03-31 13:00:00,3.51201,3.52407,3.50454,3.5153,384560000.0
2008-03-31 14:00:00,3.51572,3.52011,3.49951,3.51692,387520000.0
2008-03-31 15:00:00,3.5148,3.52081,3.50152,3.51244,355920000.0
2008-03-31 16:00:00,3.51645,3.52644,3.49354,3.50843,356670000.0
2008-03-31 17:00:00,3.51213,3.51761,3.48961,3.51554,397920000.0
2008-03-31 18:00:00,3.51774,3.52165,3.49956,3.50214,400700000.0
2008-03-31 19:00:00,3.50656,3.51514,3.49542,3.49839,344600000.0
2008-03-31 20:00:00,3.51052,3.51263,3.49597,3.503,381020000.0
2008-03-31 21:00:00,3.5101,3.51183,3.49212,3.50176,360920000.0
2008-03-31 22:00:00,3.50494,3.51416,3.49385,3.49924,323040000.0
2008-03-31 23:00:00,3.50913,3.51392,3.49662,3.50786,310370000.0
2008-04-01 00:00:00,3.50685,3.51219,3.47803,3.50814,279640000.0
2008-04-01 01:00:00,3.50715,3.51206,3.47942,3.50783,307470000.0
2008-04-01 02:00:00,3.50731,3.51263,3.48911,3.50402,329120000.0
2008-04-01 03:00:00,3.50769,3.51296,3.48648,3.50028,259060000.0
2008-04-01 04:00:00,3.50956,3.5134,3.48322,3.48842,246790000.0
2008-04-01 05:00:00,3.51146,3.51222,3.48559,3.4977,309170000.0
2008-04-01 06:00:00,3.5102,3.51126,3.48628,3.50274,294660000.0
2008-04-01 07:00:00,3.50485,3.51674,3.48508,3.50818,380360000.0
2008-04-01 08:00:00,3.51111,3.52379,3.50087,3.52248,409300000.0
2008-04-01 09:00:00,3.51907,3.52476,3.49801,3.50955,423620000.0
2008-04-01 10:00:00,3.51221,3.51336,3.49328,3.50848,446140000.0
2008-04-01 11:00:00,3.50585,3.51215,3.49445,3.50894,384630000.0
2008-04-01 12:00:00,3.50949,3.51253,3.49408,3.50394,383360000.0
2008-04-01 13:00:00,3.50102,3.51041,3.49303,3.50404,390160000.0
2008-04-01 14:00:00,3.50446,3.50909,3.49099,3.50484,388990000.0
2008-04-01 15:00:00,3.50135,3.50636,3.48924,3.49749,356660000.0
2008-04-01 16:00:00,3.50345,3.50685,3.48705,3.4984,353410000.0
2008-04-01 17:00:00,3.50353,3.50596,3.48611,3.49924,383820000.0
2008-04-01 18:00:00,3.50064,3.50419,3.4853,3.49014,397380000.0
2008-04-01 19:00:00,3.49399,3.50178,3.48139,3.4873,337600000.0
2008-04-01 20:00:00,3.49935,3.50138,3.48337,3.49101,391140000.0
2008-04-01 21:00:00,3.49985,3.50215,3.48423,3.49474,305420000.0
2008-04-01 22:00:00,3.49551,3.50143,3.48488,3.48702,329630000.0
2008-04-01 23:00:00,3.49657,3.50154,3.48461,3.49644,304840000.0
2008-04-02 00:00:00,3.49696,3.49984,3.47152,3.48326,260970000.0
2008-04-02 01:00:00,3.49836,3.50186,3.47012,3.49698,318370000.0
2008-04-02 02:00:00,3.4954,3.50264,3.47192,3.49259,326420000.0
2008-04-02 03:00:00,3.49618,3.50067,3.47244,3.49149,240680000.0
2008-04-02 04:00:00,3.49897,3.50143,3.46843,3.4929,300060000.0
2008-04-02 05:00:00,3.50008,3.50102,3.47089,3.48664,345220000.0
2008-04-02 06:00:00,3.49802,3.50212,3.46922,3.49217,320470000.0
2008-04-02 07:00:00,3.49712,3.50138,3.47063,3.48962,373000000.0
2008-04-02 08:00:00,3.49202,3.50214,3.48323,3.49809,403690000.0
2008-04-02 09:00:00,3.49491,3.49955,3.47848,3.48842,429230000.0
2008-04-02 10:00:00,3.48854,3.49437,3.47241,3.48954,436900000.0
2008-04-02 11:00:00,3.48812,3.49304,3.47355,3.48967,390850000.0
2008-04-02 12:00:00,3.48943,3.49314,3.47397,3.48446,374070000.0
2008-04-02 13:00:00,3.48169,3.49273,3.4739,3.48868,385300000.0
2008-04-02 14:00:00,3.48599,3.49466,3.47401,3.48728,391170000.0
2008-04-02 15:00:00,3.48671,3.49485,3.47362,3.48583,349630000.0
2008-04-02 16:00:00,3.49046,3.49354,3.47197,3.48208,358580000.0
2008-04-02 17:00:00,3.48633,3.49345,3.46999,3.47956,397590000.0
2008-04-02 18:00:00,3.48071,3.48529,3.46404,3.47101,390220000.0
2008-04-02 19:00:00,3.47573,3.48517,3.46536,3.46877,342370000.0
2008-04-02 20:00:00,3.48132,3.4839,3.46465,3.47375,383050000.0
2008-04-02 21:00:00,3.47904,3.48211,3.46353,3.47528,368780000.0
2008-04-02 22:00:00,3.47733,3.48559,3.46734,3.47117,343020000.0
2008-04-02 23:00:00,3.48216,3.48656,3.46763,3.48052,269490000.0
2008-04-03 00:00:00,3.48249,3.48249,3.45852,3.47793,289710000.0
2008-04-03 01:00:00,3.47992,3.48259,3.45763,3.47886,311370000.0
2008-04-03 02:00:00,3.48051,3.48296,3.45598,3.47762,326420000.0
2008-04-03 03:00:00,3.48156,3.48497,3.4596,3.47672,302960000.0
2008-04-03 04:00:00,3.4849,3.48929,3.45083,3.47527,269970000.0
2008-04-03 05:00:00,3.48188,3.48492,3.4521,3.47094,321920000.0
2008-04-03 06:00:00,3.48233,3.48531,3.45092,3.47153,294870000.0
2008-04-03 07:00:00,3.47961,3.48562,3.44856,3.47876,344590000.0
2008-04-03 08:00:00,3.47932,3.4895,3.45191,3.48203,415230000.0
2008-04-03 09:00:00,3.47769,3.49086,3.46355,3.48513,428800000.0
2008-04-03 10:00:00,3.48517,3.48997,3.4623,3.47774,454250000.0
2008-04-03 11:00:00,3.47831,3.48594,3.44044,3.48285,388630000.0
2008-04-03 12:00:00,3.48263,3.48775,3.4674,3.4768,380810000.0
2008-04-03 13:00:00,3.47298,3.48443,3.46634,3.48055,386390000.0
2008-04-03 14:00:00,3.47685,3.48406,3.46466,3.47626,388250000.0
2008-04-03 15:00:00,3.47847,3.48294,3.46601,3.47473,355500000.0
2008-04-03 16:00:00,3.47921,3.48322,3.46731,3.47291,358920000.0
2008-04-03 17:00:00,3.47744,3.48211,3.46175,3.47321,383840000.0
2008-04-03 18:00:00,3.47379,3.47831,3.46103,3.46485,403670000.0
2008-04-03 19:00:00,3.46931,3.47726,3.4579,3.46838,338990000.0
2008-04-03 20:00:00,3.47232,3.47415,3.45456,3.4646,383070000.0
2008-04-03 21:00:00,3.46474,3.4742,3.45521,3.46559,333510000.0
2008-04-03 22:00:00,3.46917,3.47468,3.45829,3.46144,326870000.0
2008-04-03 23:00:00,3.47209,3.47607,3.45883,3.47117,293930000.0
2008-04-04 00:00:00,3.47032,3.48822,3.45903,3.47097,256160000.0
2008-04-04 01:00:00,3.47449,3.48271,3.45826,3.47076,326780000.0
2008-04-04 02:00:00,3.47384,3.48341,3.45916,3.46737,322280000.0
2008-04-04 03:00:00,3.47149,3.48093,3.45915,3.46391,275920000.0
2008-04-04 04:00:00,3.47331,3.48828,3.45811,3.46718,317540000.0
2008-04-04 05:00:00,3.47448,3.48663,3.45839,3.46233,356110000.0
2008-04-04 06:00:00,3.4741,3.48333,3.45959,3.46692,286930000.0
2008-04-04 07:00:00,3.4718,3.48573,3.45925,3.46822,374150000.0
2008-04-04 08:00:00,3.46672,3.48185,3.45611,3.46882,404530000.0
2008-04-04 09:00:00,3.46847,3.48214,3.45958,3.47533,425130000.0
2008-04-04 10:00:00,3.47723,3.48306,3.4617,3.4777,439120000.0
2008-04-04 11:00:00,3.47648,3.48151,3.46205,3.47391,383060000.0
2008-04-04 12:00:00,3.47432,3.47774,3.46103,3.47206,374820000.0
2008-04-04 13:00:00,3.46594,3.47626,3.45694,3.47088,390500000.0
2008-04-04 14:00:00,3.46844,3.47447,3.45463,3.46754,383820000.0
2008-04-04 15:00:00,3.46532,3.4768,3.45255,3.47035,342570000.0
2008-04-04 16:00:00,3.47395,3.47478,3.4569,3.46746,351140000.0
2008-04-04 17:00:00,3.47064,3.47352,3.45735,3.4697,383810000.0
2008-04-04 18:00:00,3.46932,3.47539,3.45619,3.46127,406670000.0
2008-04-04 19:00:00,3.46613,3.47388,3.45233,3.4586,334150000.0
2008-04-04 20:00:00,3.46783,3.47383,3.45444,3.46191,377400000.0
2008-04-04 21:00:00,3.46194,3.47351,3.45627,3.46577,358250000.0
2008-04-04 22:00:00,3.46326,3.47568,3.45463,3.46398,363460000.0
2008-04-06 23:00:00,3.46794,3.47388,3.45585,3.46224,229430000.0
2008-04-07 00:00:00,3.46838,3.47345,3.45454,3.47134,281010000.0
2008-04-07 01:00:00,3.47006,3.47375,3.45451,3.4699,306700000.0
2008-04-07 02:00:00,3.45931,3.47393,3.45374,3.46725,307930000.0
2008-04-07 03:00:00,3.46834,3.46989,3.45253,3.46657,298000000.0
2008-04-07 04:00:00,3.46762,3.47101,3.45005,3.4641,313090000.0
2008-04-07 05:00:00,3.4586,3.47178,3.44933,3.45489,321250000.0
2008-04-07 06:00:00,3.46439,3.46873,3.44772,3.46636,320390000.0
2008-04-07 07:00:00,3.46203,3.46925,3.45013,3.46775,372140000.0
2008-04-07 08:00:00,3.45888,3.47036,3.44904,3.4601,340050000.0
2008-04-07 09:00:00,3.45611,3.46843,3.44186,3.46011,405860000.0
2008-04-07 10:00:00,3.45788,3.46298,3.44526,3.46163,394560000.0
2008-04-07 11:00:00,3.45715,3.4634,3.43687,3.44946,357790000.0
2008-04-07 12:00:00,3.44736,3.45539,3.43798,3.45251,355910000.0
2008-04-07 13:00:00,3.45351,3.45821,3.43853,3.45004,390550000.0
2008-04-07 14:00:00,3.45284,3.45715,3.43825,3.44281,390880000.0
2008-04-07 15:00:00,3.44791,3.45999,3.43798,3.45407,379650000.0
2008-04-07 16:00:00,3.45506,3.45874,3.44068,3.45575,393470000.0
2008-04-07 17:00:00,3.45653,3.46,3.44039,3.45351,442450000.0
2008-04-07 18:00:00,3.452,3.46284,3.43993,3.44621,424370000.0
2008-04-07 19:00:00,3.45306,3.45625,3.43805,3.44548,386430000.0
2008-04-07 20:00:00,3.44662,3.45801,3.43627,3.44837,343840000.0
2008-04-07 21:00:00,3.45232,3.45797,3.43856,3.4538,308740000.0
2008-04-07 22:00:00,3.44765,3.45961,3.43905,3.45358,349490000.0
2008-04-07 23:00:00,3.45421,3.45824,3.44164,3.45522,279130000.0
2008-04-08 00:00:00,3.45239,3.45922,3.4444,3.44974,207080000.0
2008-04-08 01:00:00,3.45399,3.45859,3.44332,3.44904,310250000.0
2008-04-08 02:00:00,3.4576,3.46206,3.44365,3.4555,328920000.0
2008-04-08 03:00:00,3.45822,3.46062,3.4423,3.45643,330480000.0
2008-04-08 04:00:00,3.45533,3.45986,3.44264,3.45328,361550000.0
2008-04-08 05:00:00,3.44861,3.46219,3.44285,3.44865,372460000.0
2008-04-08 06:00:00,3.4533,3.46,3.44034,3.45671,383850000.0
2008-04-08 07:00:00,3.4552,3.46119,3.44075,3.45629,371850000.0
2008-04-08 08:00:00,3.45595,3.46445,3.44212,3.4558,328940000.0
2008-04-08 09:00:00,3.45175,3.46915,3.44338,3.46852,399640000.0
2008-04-08 10:00:00,3.46863,3.46915,3.45243,3.46402,380820000.0
2008-04-08 11:00:00,3.46094,3.46797,3.4493,3.46559,355220000.0
2008-04-08 12:00:00,3.4603,3.46928,3.44769,3.46184,344830000.0
2008-04-08 13:00:00,3.46328,3.46643,3.44357,3.45265,378560000.0
2008-04-08 14:00:00,3.4552,3.46005,3.44071,3.44906,380840000.0
2008-04-08 15:00:00,3.45333,3.46039,3.44352,3.45608,386720000.0
2008-04-08 16:00:00,3.45615,3.4579,3.43895,3.45018,380480000.0
2008-04-08 17:00:00,3.45042,3.45804,3.43859,3.45439,434620000.0
2008-04-08 18:00:00,3.45183,3.45821,3.43696,3.44624,422060000.0
2008-04-08 19:00:00,3.45327,3.45502,3.43545,3.44422,399500000.0
2008-04-08 20:00:00,3.44824,3.45453,3.43709,3.44506,352640000.0
2008-04-08 21:00:00,3.44843,3.45454,3.43667,3.44981,335940000.0
2008-04-08 22:00:00,3.44397,3.45338,3.43801,3.44982,332700000.0
2008-04-08 23:00:00,3.45006,3.45527,3.43929,3.44952,234580000.0
2008-04-09 00:00:00,3.44695,3.45419,3.4332,3.4442,274490000.0
2008-04-09 01:00:00,3.44764,3.45481,3.43419,3.44651,311080000.0
2008-04-09 02:00:00,3.45089,3.45476,3.43461,3.44864,311050000.0
2008-04-09 03:00:00,3.44795,3.45409,3.43702,3.44625,282580000.0
2008-04-09 04:00:00,3.45076,3.45537,3.43351,3.44618,268470000.0
2008-04-09 05:00:00,3.43968,3.45399,3.43386,3.44458,306390000.0
2008-04-09 06:00:00,3.44753,3.45437,3.43497,3.44743,311530000.0
2008-04-09 07:00:00,3.44676,3.45661,3.4323,3.45123,328030000.0
2008-04-09 08:00:00,3.45326,3.45842,3.43947,3.45242,349850000.0
2008-04-09 09:00:00,3.44909,3.4611,3.43862,3.45564,409210000.0
2008-04-09 10:00:00,3.4545,3.45995,3.43836,3.4546,391980000.0
2008-04-09 11:00:00,3.44857,3.45696,3.44059,3.45365,356680000.0
2008-04-09 12:00:00,3.44856,3.45414,3.43534,3.44581,355120000.0
2008-04-09 13:00:00,3.44787,3.45384,3.43548,3.44522,386760000.0
2008-04-09 14:00:00,3.44597,3.45347,3.43294,3.43862,387520000.0
2008-04-09 15:00:00,3.44317,3.45434,3.43266,3.44454,384460000.0
2008-04-09 16:00:00,3.44744,3.45227,3.43028,3.44488,388660000.0
2008-04-09 17:00:00,3.44657,3.45224,3.43291,3.44917,453160000.0
2008-04-09 18:00:00,3.44893,3.45663,3.43714,3.44366,426960000.0
2008-04-09 19:00:00,3.4496,3.4554,3.43507,3.44359,401230000.0
2008-04-09 20:00:00,3.44736,3.45336,3.43602,3.44502,334210000.0
2008-04-09 21:00:00,3.4465,3.45531,3.43602,3.44797,316670000.0
2008-04-09 22:00:00,3.44245,3.45463,3.43409,3.44796,305260000.0
2008-04-09 23:00:00,3.44886,3.45497,3.43402,3.4471,277750000.0
2008-04-10 00:00:00,3.44306,3.46974,3.43543,3.44231,256960000.0
2008-04-10 01:00:00,3.44699,3.45265,3.43277,3.44828,300080000.0
2008-04-10 02:00:00,3.45182,3.45423,3.43455,3.44839,325200000.0
2008-04-10 03:00:00,3.45046,3.45628,3.436,3.44228,310150000.0
2008-04-10 04:00:00,3.44944,3.45602,3.43395,3.44473,305170000.0
2008-04-10 05:00:00,3.44194,3.45602,3.43397,3.44299,298080000.0
2008-04-10 06:00:00,3.44661,3.45522,3.43494,3.44707,332440000.0
2008-04-10 07:00:00,3.44573,3.45349,3.43264,3.44707,381600000.0
2008-04-10 08:00:00,3.44888,3.45096,3.43188,3.43755,330510000.0
2008-04-10 09:00:00,3.43652,3.45363,3.43128,3.44694,394700000.0
2008-04-10 10:00:00,3.44522,3.45332,3.43284,3.44686,375310000.0
2008-04-10 11:00:00,3.44225,3.45166,3.43256,3.44732,358970000.0
2008-04-10 12:00:00,3.44322,3.45206,3.43406,3.4451,351460000.0
2008-04-10 13:00:00,3.44606,3.45137,3.42299,3.43341,373020000.0
2008-04-10 14:00:00,3.43721,3.45359,3.4222,3.43127,377930000.0
2008-04-10 15:00:00,3.43747,3.45004,3.42229,3.43782,378180000.0
2008-04-10 16:00:00,3.43807,3.44956,3.4229,3.4323,387520000.0
2008-04-10 17:00:00,3.43477,3.45192,3.41552,3.4298,439470000.0
2008-04-10 18:00:00,3.42963,3.44741,3.41217,3.42291,420670000.0
2008-04-10 19:00:00,3.42755,3.45093,3.40942,3.41464,397110000.0
2008-04-10 20:00:00,3.41584,3.42533,3.40648,3.41365,379410000.0
2008-04-10 21:00:00,3.41813,3.4436,3.40715,3.41761,367580000.0
2008-04-10 22:00:00,3.40803,3.42506,3.40561,3.41509,333130000.0
2008-04-10 23:00:00,3.41862,3.45527,3.40681,3.42425,258480000.0
2008-04-11 00:00:00,3.42159,3.44324,3.40894,3.42009,206880000.0
2008-04-11 01:00:00,3.4238,3.44874,3.40948,3.42234,312540000.0
2008-04-11 02:00:00,3.41935,3.45644,3.40936,3.42356,300850000.0
2008-04-11 03:00:00,3.4244,3.44741,3.40983,3.42178,299760000.0
2008-04-11 04:00:00,3.42432,3.45126,3.41053,3.41945,318160000.0
2008-04-11 05:00:00,3.41563,3.44942,3.40814,3.4171,303710000.0
2008-04-11 06:00:00,3.42285,3.44793,3.40685,3.41685,301770000.0
2008-04-11 07:00:00,3.42008,3.44748,3.40916,3.42283,381100000.0
2008-04-11 08:00:00,3.42498,3.44301,3.40983,3.41943,346940000.0
2008-04-11 09:00:00,3.41543,3.42534,3.40002,3.4117,395130000.0
2008-04-11 10:00:00,3.412,3.4181,3.39567,3.41723,389050000.0
2008-04-11 11:00:00,3.41208,3.42072,3.39491,3.4196,352990000.0
2008-04-11 12:00:00,3.41507,3.44876,3.40637,3.41884,352920000.0
2008-04-11 13:00:00,3.4217,3.44685,3.40948,3.42517,382270000.0
2008-04-11 14:00:00,3.42728,3.44817,3.41425,3.42164,391230000.0
2008-04-11 15:00:00,3.42672,3.44293,3.41541,3.42782,385930000.0
2008-04-11 16:00:00,3.42866,3.44972,3.41039,3.42777,387160000.0
2008-04-11 17:00:00,3.42786,3.45233,3.41404,3.4363,441290000.0
2008-04-11 18:00:00,3.43333,3.44439,3.42011,3.42718,423210000.0
2008-04-11 19:00:00,3.43014,3.44672,3.41538,3.42285,389410000.0
2008-04-11 20:00:00,3.42636,3.4499,3.41356,3.42158,352270000.0
2008-04-11 21:00:00,3.43111,3.4441,3.4139,3.42837,325250000.0
2008-04-11 22:00:00,3.4191,3.44499,3.41417,3.42658,327740000.0
2008-04-13 23:00:00,3.44835,3.45602,3.41483,3.42592,175860000.0
2008-04-14 00:00:00,3.41997,3.45605,3.40568,3.42185,285880000.0
2008-04-14 01:00:00,3.42573,3.45606,3.40994,3.42514,327710000.0
2008-04-14 02:00:00,3.42597,3.43189,3.40268,3.42606,324790000.0
2008-04-14 03:00:00,3.42808,3.44165,3.40853,3.42106,309730000.0
2008-04-14 04:00:00,3.42848,3.42982,3.4043,3.42178,299450000.0
2008-04-14 05:00:00,3.42048,3.4502,3.40543,3.42059,318320000.0
2008-04-14 06:00:00,3.42512,3.42916,3.40506,3.42674,352430000.0
2008-04-14 07:00:00,3.42491,3.45117,3.41047,3.42862,385330000.0
2008-04-14 08:00:00,3.43015,3.43626,3.417,3.43003,339840000.0
2008-04-14 09:00:00,3.42476,3.44532,3.4133,3.42751,393700000.0
2008-04-14 10:00:00,3.42779,3.43102,3.40993,3.42565,388260000.0
2008-04-14 11:00:00,3.42147,3.42775,3.40502,3.4173,349650000.0
2008-04-14 12:00:00,3.41328,3.42023,3.39744,3.4059,350330000.0
2008-04-14 13:00:00,3.40867,3.41435,3.39508,3.40554,383430000.0
2008-04-14 14:00:00,3.40753,3.41408,3.39152,3.39671,393490000.0
2008-04-14 15:00:00,3.40131,3.40812,3.38809,3.40107,385220000.0
2008-04-14 16:00:00,3.40154,3.40726,3.38737,3.39815,383080000.0
2008-04-14 17:00:00,3.40047,3.40647,3.38415,3.40211,446880000.0
2008-04-14 18:00:00,3.4004,3.4065,3.38589,3.39163,419520000.0
2008-04-14 19:00:00,3.39859,3.40303,3.38464,3.39293,394520000.0
2008-04-14 20:00:00,3.39564,3.40549,3.38612,3.39731,365970000.0
2008-04-14 21:00:00,3.39722,3.40421,3.38667,3.39959,303140000.0
2008-04-14 22:00:00,3.39375,3.40536,3.38486,3.39898,324840000.0
2008-04-14 23:00:00,3.39833,3.40408,3.38638,3.39866,294390000.0
2008-04-15 00:00:00,3.39712,3.42702,3.38808,3.39534,254920000.0
2008-04-15 01:00:00,3.39927,3.42077,3.38768,3.3953,323090000.0
2008-04-15 02:00:00,3.3971,3.42084,3.38437,3.3998,307490000.0
2008-04-15 03:00:00,3.40221,3.41926,3.38939,3.40097,292380000.0
2008-04-15 04:00:00,3.40349,3.424,3.38639,3.39955,291070000.0
2008-04-15 05:00:00,3.39991,3.42387,3.38676,3.39401,275350000.0
2008-04-15 06:00:00,3.40249,3.4235,3.38848,3.42065,280910000.0
2008-04-15 07:00:00,3.39922,3.42075,3.38654,3.39841,358080000.0
2008-04-15 08:00:00,3.3986,3.41604,3.38571,3.39693,325970000.0
2008-04-15 09:00:00,3.39227,3.42014,3.38831,3.40745,403710000.0
2008-04-15 10:00:00,3.40679,3.41268,3.39028,3.40909,386460000.0
2008-04-15 11:00:00,3.40378,3.41232,3.38623,3.41228,353750000.0
2008-04-15 12:00:00,3.40602,3.41572,3.39202,3.40258,354780000.0
2008-04-15 13:00:00,3.40552,3.40877,3.38746,3.39791,382680000.0
2008-04-15 14:00:00,3.39958,3.41101,3.38883,3.39338,386760000.0
2008-04-15 15:00:00,3.39759,3.40438,3.38646,3.39953,387770000.0
2008-04-15 16:00:00,3.39965,3.40742,3.38598,3.40574,393770000.0
2008-04-15 17:00:00,3.40856,3.40856,3.38811,3.4029,447250000.0
2008-04-15 18:00:00,3.40269,3.41093,3.38956,3.40087,412360000.0
2008-04-15 19:00:00,3.40645,3.40996,3.39047,3.39927,403090000.0
2008-04-15 20:00:00,3.40154,3.40699,3.39119,3.39964,357680000.0
2008-04-15 21:00:00,3.40287,3.41048,3.39241,3.40351,301710000.0
2008-04-15 22:00:00,3.40011,3.41153,3.38778,3.39868,348030000.0
2008-04-15 23:00:00,3.39925,3.40455,3.38527,3.39644,230430000.0
2008-04-16 00:00:00,3.39308,3.40103,3.38112,3.39504,265610000.0
2008-04-16 01:00:00,3.39791,3.402,3.37854,3.39298,293340000.0
2008-04-16 02:00:00,3.39516,3.40254,3.38096,3.39674,312820000.0
2008-04-16 03:00:00,3.39964,3.40193,3.38259,3.39648,307310000.0
2008-04-16 04:00:00,3.3997,3.40181,3.38154,3.39515,293290000.0
2008-04-16 05:00:00,3.38959,3.40266,3.38048,3.39327,307060000.0
2008-04-16 06:00:00,3.39792,3.4058,3.38202,3.39887,338510000.0
2008-04-16 07:00:00,3.39875,3.40429,3.38202,3.39635,359460000.0
2008-04-16 08:00:00,3.39694,3.4025,3.38331,3.39356,340460000.0
2008-04-16 09:00:00,3.38987,3.4109,3.3857,3.40679,406240000.0
2008-04-16 10:00:00,3.40676,3.40868,3.38814,3.40553,400480000.0
2008-04-16 11:00:00,3.40194,3.41753,3.3932,3.41484,364880000.0
2008-04-16 12:00:00,3.40933,3.4228,3.40206,3.41815,347350000.0
2008-04-16 13:00:00,3.41975,3.42317,3.40142,3.41501,393050000.0
2008-04-16 14:00:00,3.41613,3.41991,3.39879,3.40308,386070000.0
2008-04-16 15:00:00,3.40864,3.41991,3.39967,3.41852,380760000.0
2008-04-16 16:00:00,3.41922,3.4222,3.402,3.41352,384890000.0
2008-04-16 17:00:00,3.41582,3.42166,3.39993,3.41637,450250000.0
2008-04-16 18:00:00,3.41864,3.42472,3.40569,3.41511,425440000.0
2008-04-16 19:00:00,3.41871,3.42067,3.40219,3.41173,387020000.0
2008-04-16 20:00:00,3.4137,3.42021,3.40049,3.40945,355830000.0
2008-04-16 21:00:00,3.41039,3.41442,3.39543,3.41039,314390000.0
2008-04-16 22:00:00,3.40352,3.41349,3.39404,3.40777,340600000.0
2008-04-16 23:00:00,3.40732,3.41355,3.39684,3.40671,277680000.0
2008-04-17 00:00:00,3.40639,3.4158,3.39924,3.40671,248350000.0
2008-04-17 01:00:00,3.41139,3.41605,3.39617,3.40642,297160000.0
2008-04-17 02:00:00,3.41099,3.41793,3.39547,3.41011,321840000.0
2008-04-17 03:00:00,3.41479,3.41639,3.39746,3.40158,315240000.0
2008-04-17 04:00:00,3.4121,3.41548,3.39773,3.40857,275620000.0
2008-04-17 05:00:00,3.40479,3.41605,3.39941,3.40682,321590000.0
2008-04-17 06:00:00,3.41146,3.41723,3.39904,3.41156,367200000.0
2008-04-17 07:00:00,3.41096,3.41518,3.39621,3.40949,365160000.0
2008-04-17 08:00:00,3.41177,3.41483,3.39368,3.40578,328610000.0
2008-04-17 09:00:00,3.40283,3.42939,3.39199,3.42858,405160000.0
2008-04-17 10:00:00,3.42706,3.43262,3.40933,3.42585,380460000.0
2008-04-17 11:00:00,3.42176,3.42781,3.40835,3.42137,351510000.0
2008-04-17 12:00:00,3.41686,3.4275,3.40519,3.41601,348850000.0
2008-04-17 13:00:00,3.41771,3.42138,3.39753,3.41258,379710000.0
2008-04-17 14:00:00,3.41516,3.41999,3.39998,3.40955,377210000.0
2008-04-17 15:00:00,3.41528,3.42332,3.39999,3.41545,374080000.0
2008-04-17 16:00:00,3.41596,3.4239,3.40125,3.41341,381580000.0
2008-04-17 17:00:00,3.41499,3.42528,3.40337,3.42231,435730000.0
2008-04-17 18:00:00,3.42238,3.42881,3.40961,3.42005,426910000.0
2008-04-17 19:00:00,3.42467,3.4282,3.40906,3.41721,413870000.0
2008-04-17 20:00:00,3.4158,3.42622,3.40691,3.42038,383430000.0
2008-04-17 21:00:00,3.42242,3.42945,3.41111,3.42368,338430000.0
2008-04-17 22:00:00,3.41768,3.42824,3.40885,3.42442,342460000.0
2008-04-17 23:00:00,3.42356,3.42886,3.4109,3.4224,323680000.0
2008-04-18 00:00:00,3.42045,3.4272,3.40722,3.41812,214540000.0
2008-04-18 01:00:00,3.42194,3.42693,3.40833,3.42084,299430000.0
2008-04-18 02:00:00,3.41576,3.42911,3.40686,3.42292,310050000.0
2008-04-18 03:00:00,3.42406,3.42617,3.40522,3.41692,268920000.0
2008-04-18 04:00:00,3.42386,3.42702,3.40647,3.42138,296280000.0
2008-04-18 05:00:00,3.41371,3.42713,3.40539,3.41307,309390000.0
2008-04-18 06:00:00,3.42684,3.43129,3.40534,3.42579,343380000.0
2008-04-18 07:00:00,3.4244,3.43161,3.40598,3.42042,385650000.0
2008-04-18 08:00:00,3.42207,3.42324,3.40344,3.41435,340530000.0
2008-04-18 09:00:00,3.41901,3.42586,3.40177,3.41514,414500000.0
2008-04-18 10:00:00,3.4185,3.42718,3.40389,3.42474,390110000.0
2008-04-18 11:00:00,3.41925,3.42671,3.40844,3.41947,356750000.0
2008-04-18 12:00:00,3.41637,3.42416,3.40223,3.41486,352570000.0
2008-04-18 13:00:00,3.41652,3.41745,3.39955,3.40811,390090000.0
2008-04-18 14:00:00,3.41024,3.42049,3.39804,3.40708,383820000.0
2008-04-18 15:00:00,3.41259,3.42283,3.4031,3.41906,384110000.0
2008-04-18 16:00:00,3.41952,3.43165,3.40752,3.42429,387130000.0
2008-04-18 17:00:00,3.42757,3.43345,3.4124,3.42936,443490000.0
2008-04-18 18:00:00,3.4274,3.43489,3.41535,3.42484,414260000.0
2008-04-18 19:00:00,3.43054,3.43393,3.41536,3.42315,397930000.0
2008-04-18 20:00:00,3.42401,3.43168,3.41509,3.42173,371130000.0
2008-04-18 21:00:00,3.42595,3.43156,3.41199,3.42826,311680000.0
2008-04-18 22:00:00,3.41825,3.43346,3.4146,3.42823,314200000.0
2008-04-20 23:00:00,3.41982,3.42783,3.41111,3.42479,174610000.0
2008-04-21 00:00:00,3.42077,3.42708,3.41201,3.41841,265700000.0
2008-04-21 01:00:00,3.42371,3.42805,3.40997,3.42108,305850000.0
2008-04-21 02:00:00,3.42546,3.42837,3.41121,3.41897,323440000.0
2008-04-21 03:00:00,3.42277,3.4289,3.41223,3.41828,203830000.0
2008-04-21 04:00:00,3.42596,3.4318,3.4127,3.4204,280810000.0
2008-04-21 05:00:00,3.42748,3.42916,3.41051,3.4155,313050000.0
2008-04-21 06:00:00,3.42723,3.42854,3.41172,3.41797,293350000.0
2008-04-21 07:00:00,3.42229,3.42672,3.40672,3.41869,333390000.0
2008-04-21 08:00:00,3.42185,3.43009,3.40587,3.42131,415660000.0
2008-04-21 09:00:00,3.41721,3.42611,3.40201,3.41845,423260000.0
2008-04-21 10:00:00,3.41977,3.42548,3.40113,3.42062,447940000.0
2008-04-21 11:00:00,3.41749,3.42264,3.39604,3.41993,392360000.0
2008-04-21 12:00:00,3.41887,3.42518,3.40528,3.41503,382610000.0
2008-04-21 13:00:00,3.41016,3.4218,3.40272,3.4145,387940000.0
2008-04-21 14:00:00,3.4122,3.41937,3.39894,3.41266,383480000.0
2008-04-21 15:00:00,3.41132,3.41595,3.39639,3.40687,351430000.0
2008-04-21 16:00:00,3.41223,3.41598,3.39884,3.40684,352920000.0
2008-04-21 17:00:00,3.41228,3.41372,3.39402,3.40567,388240000.0
2008-04-21 18:00:00,3.41029,3.41586,3.39755,3.40037,388210000.0
2008-04-21 19:00:00,3.40641,3.41318,3.39563,3.40649,325780000.0
2008-04-21 20:00:00,3.41105,3.4137,3.39565,3.40698,345670000.0
2008-04-21 21:00:00,3.41404,3.41487,3.396,3.40596,340890000.0
2008-04-21 22:00:00,3.41009,3.4154,3.397,3.4001,292810000.0
2008-04-21 23:00:00,3.41067,3.41399,3.39523,3.40969,283220000.0
2008-04-22 00:00:00,3.41063,3.42655,3.39734,3.4093,281720000.0
2008-04-22 01:00:00,3.41465,3.42539,3.39562,3.42508,274440000.0
2008-04-22 02:00:00,3.40809,3.42545,3.39674,3.40538,263660000.0
2008-04-22 03:00:00,3.41259,3.42271,3.39586,3.404,272260000.0
2008-04-22 04:00:00,3.41191,3.42245,3.39729,3.40773,316690000.0
2008-04-22 05:00:00,3.41017,3.42458,3.39636,3.41966,317960000.0
2008-04-22 06:00:00,3.41203,3.42511,3.39719,3.40507,313480000.0
2008-04-22 07:00:00,3.40909,3.42316,3.39408,3.40356,381580000.0
2008-04-22 08:00:00,3.40677,3.42002,3.39523,3.41389,417160000.0
2008-04-22 09:00:00,3.40947,3.42018,3.39797,3.41145,414790000.0
2008-04-22 10:00:00,3.41659,3.42087,3.39296,3.41499,443880000.0
2008-04-22 11:00:00,3.41344,3.41853,3.39084,3.41211,378620000.0
2008-04-22 12:00:00,3.41035,3.41593,3.39755,3.40779,375930000.0
2008-04-22 13:00:00,3.40136,3.41446,3.39664,3.40876,388260000.0
2008-04-22 14:00:00,3.40653,3.41389,3.39163,3.40688,383390000.0
2008-04-22 15:00:00,3.40559,3.41562,3.3924,3.41118,346300000.0
2008-04-22 16:00:00,3.41416,3.41568,3.39692,3.40497,351850000.0
2008-04-22 17:00:00,3.40521,3.41298,3.39267,3.40531,384930000.0
2008-04-22 18:00:00,3.40883,3.41525,3.39629,3.40137,387940000.0
2008-04-22 19:00:00,3.40561,3.41358,3.39587,3.40693,310760000.0
2008-04-22 20:00:00,3.40829,3.41271,3.3921,3.40267,341410000.0
2008-04-22 21:00:00,3.40738,3.41213,3.39155,3.4047,328280000.0
2008-04-22 22:00:00,3.40101,3.41104,3.38949,3.39951,298750000.0
2008-04-22 23:00:00,3.40515,3.40904,3.39068,3.40597,232440000.0
2008-04-23 00:00:00,3.4021,3.41536,3.39261,3.40077,256200000.0
2008-04-23 01:00:00,3.40958,3.41418,3.39095,3.40396,249790000.0
2008-04-23 02:00:00,3.40355,3.40996,3.39079,3.40101,308570000.0
2008-04-23 03:00:00,3.40433,3.41124,3.39096,3.39996,225640000.0
2008-04-23 04:00:00,3.40736,3.41367,3.39393,3.40174,296270000.0
2008-04-23 05:00:00,3.40805,3.41882,3.39345,3.40854,353940000.0
2008-04-23 06:00:00,3.40876,3.41374,3.38918,3.40083,303090000.0
2008-04-23 07:00:00,3.4055,3.41057,3.39174,3.40253,344880000.0
2008-04-23 08:00:00,3.40452,3.41517,3.39428,3.41025,404120000.0
2008-04-23 09:00:00,3.40841,3.41743,3.39777,3.41009,414000000.0
2008-04-23 10:00:00,3.41162,3.41565,3.38919,3.40546,439430000.0
2008-04-23 11:00:00,3.40061,3.41031,3.38939,3.40974,395360000.0
2008-04-23 12:00:00,3.40849,3.41518,3.3924,3.40711,379230000.0
2008-04-23 13:00:00,3.40249,3.41615,3.39665,3.41252,383810000.0
2008-04-23 14:00:00,3.41118,3.41719,3.39708,3.41151,386740000.0
2008-04-23 15:00:00,3.41038,3.41487,3.39728,3.40906,351080000.0
2008-04-23 16:00:00,3.41352,3.41608,3.39652,3.40336,351830000.0
2008-04-23 17:00:00,3.40803,3.41572,3.39587,3.41121,381140000.0
2008-04-23 18:00:00,3.412,3.41564,3.39631,3.39719,391790000.0
2008-04-23 19:00:00,3.40465,3.40865,3.39248,3.40425,325100000.0
2008-04-23 20:00:00,3.40299,3.41037,3.39244,3.40201,285350000.0
2008-04-23 21:00:00,3.40466,3.40915,3.39139,3.3998,273930000.0
2008-04-23 22:00:00,3.4032,3.40993,3.39292,3.4058,312350000.0
2008-04-23 23:00:00,3.4023,3.40982,3.3914,3.39911,296510000.0
2008-04-24 00:00:00,3.40153,3.41006,3.38732,3.40303,226170000.0
2008-04-24 01:00:00,3.40793,3.40812,3.38382,3.40048,227070000.0
2008-04-24 02:00:00,3.40755,3.41238,3.38541,3.40163,310670000.0
2008-04-24 03:00:00,3.39814,3.41001,3.38389,3.40116,292600000.0
2008-04-24 04:00:00,3.40739,3.40887,3.37782,3.40239,301620000.0
2008-04-24 05:00:00,3.40724,3.41042,3.38366,3.40599,349200000.0
2008-04-24 06:00:00,3.40963,3.41174,3.38367,3.39739,301220000.0
2008-04-24 07:00:00,3.40593,3.41029,3.38071,3.39906,332130000.0
2008-04-24 08:00:00,3.40438,3.41275,3.38201,3.40699,408650000.0
2008-04-24 09:00:00,3.40632,3.41309,3.38715,3.40926,419560000.0
2008-04-24 10:00:00,3.41039,3.41698,3.39042,3.41287,439080000.0
2008-04-24 11:00:00,3.41344,3.41708,3.38944,3.41683,385260000.0
2008-04-24 12:00:00,3.41598,3.41975,3.4013,3.40981,374100000.0
2008-04-24 13:00:00,3.40533,3.41873,3.39945,3.41208,387190000.0
2008-04-24 14:00:00,3.41144,3.41723,3.39778,3.40989,380850000.0
2008-04-24 15:00:00,3.40868,3.41542,3.39609,3.4078,353730000.0
2008-04-24 16:00:00,3.41361,3.41568,3.398,3.40796,354840000.0
2008-04-24 17:00:00,3.41239,3.42213,3.40063,3.41988,386450000.0
2008-04-24 18:00:00,3.42,3.4326,3.40828,3.42053,404150000.0
2008-04-24 19:00:00,3.42468,3.4328,3.41081,3.41919,396960000.0
2008-04-24 20:00:00,3.42826,3.43192,3.41354,3.42719,410250000.0
2008-04-24 21:00:00,3.42905,3.4323,3.41521,3.42551,341640000.0
2008-04-24 22:00:00,3.42626,3.43241,3.41694,3.43171,323320000.0
2008-04-24 23:00:00,3.43098,3.43276,3.41255,3.42248,286730000.0
2008-04-25 00:00:00,3.42057,3.43042,3.40838,3.41322,249200000.0
2008-04-25 01:00:00,3.42317,3.43112,3.40682,3.42189,261140000.0
2008-04-25 02:00:00,3.42188,3.42997,3.40967,3.42028,310330000.0
2008-04-25 03:00:00,3.42197,3.4299,3.41211,3.42019,255260000.0
2008-04-25 04:00:00,3.4276,3.43099,3.41114,3.42229,273780000.0
2008-04-25 05:00:00,3.42836,3.43005,3.41262,3.41717,335890000.0
2008-04-25 06:00:00,3.42908,3.43079,3.41088,3.42179,350060000.0
2008-04-25 07:00:00,3.42616,3.43187,3.4057,3.42132,359060000.0
2008-04-25 08:00:00,3.42263,3.43206,3.40874,3.42412,398570000.0
2008-04-25 09:00:00,3.41704,3.43608,3.40808,3.43498,418450000.0
2008-04-25 10:00:00,3.43559,3.43786,3.40607,3.43223,445730000.0
2008-04-25 11:00:00,3.42772,3.43592,3.4172,3.43213,390110000.0
2008-04-25 12:00:00,3.43156,3.43344,3.41091,3.42107,378530000.0
2008-04-25 13:00:00,3.41695,3.42873,3.4079,3.42208,386440000.0
2008-04-25 14:00:00,3.42133,3.43433,3.40846,3.43107,382710000.0
2008-04-25 15:00:00,3.43047,3.43288,3.414,3.42063,347740000.0
2008-04-25 16:00:00,3.42546,3.43199,3.4131,3.42334,350750000.0
2008-04-25 17:00:00,3.42987,3.43834,3.41641,3.4314,373760000.0
2008-04-25 18:00:00,3.4327,3.43968,3.41863,3.42146,394440000.0
2008-04-25 19:00:00,3.42843,3.43513,3.41811,3.42879,317330000.0
2008-04-25 20:00:00,3.43342,3.4378,3.41972,3.4272,360660000.0
2008-04-25 21:00:00,3.42799,3.43649,3.41807,3.4286,351010000.0
2008-04-25 22:00:00,3.43102,3.43853,3.41678,3.42948,359670000.0
2008-04-27 23:00:00,3.42826,3.43572,3.42178,3.42852,33120000.0
2008-04-28 00:00:00,3.42622,3.43558,3.39502,3.40518,109160000.0
2008-04-28 01:00:00,3.43133,3.43608,3.39552,3.41108,65500000.0
2008-04-28 02:00:00,3.42718,3.43693,3.39923,3.40589,73570000.0
2008-04-28 03:00:00,3.43692,3.43742,3.40032,3.41137,63340000.0
2008-04-28 04:00:00,3.43589,3.43702,3.40143,3.41089,74550000.0
2008-04-28 05:00:00,3.43029,3.43647,3.40382,3.40939,104760000.0
2008-04-28 06:00:00,3.43496,3.43496,3.40473,3.43194,87740000.0
2008-04-28 07:00:00,3.42672,3.43379,3.40493,3.41707,88430000.0
2008-04-28 08:00:00,3.42866,3.4342,3.41469,3.4274,243830000.0
2008-04-28 09:00:00,3.42373,3.43547,3.41126,3.42848,353960000.0
2008-04-28 10:00:00,3.43189,3.43943,3.41239,3.43484,373580000.0
2008-04-28 11:00:00,3.43259,3.4438,3.42104,3.43854,353610000.0
2008-04-28 12:00:00,3.43316,3.4387,3.41893,3.42937,346550000.0
2008-04-28 13:00:00,3.43324,3.43458,3.41512,3.42648,388910000.0
2008-04-28 14:00:00,3.42873,3.43797,3.4152,3.42428,391610000.0
2008-04-28 15:00:00,3.43005,3.43609,3.41794,3.43318,371460000.0
2008-04-28 16:00:00,3.43471,3.4398,3.4198,3.43312,383740000.0
2008-04-28 17:00:00,3.43472,3.43681,3.41808,3.43353,443900000.0
2008-04-28 18:00:00,3.43251,3.43987,3.41758,3.42528,420950000.0
2008-04-28 19:00:00,3.43237,3.43521,3.4173,3.42517,340280000.0
2008-04-28 20:00:00,3.42839,3.43487,3.41771,3.42654,307930000.0
2008-04-28 21:00:00,3.42885,3.43311,3.41732,3.42993,274910000.0
2008-04-28 22:00:00,3.42788,3.43284,3.41681,3.42993,329860000.0
2008-04-28 23:00:00,3.42987,3.43404,3.41787,3.42912,260490000.0
2008-04-29 00:00:00,3.42736,3.43502,3.41536,3.42599,197060000.0
2008-04-29 01:00:00,3.42856,3.43436,3.41318,3.4265,263630000.0
2008-04-29 02:00:00,3.42798,3.43503,3.41627,3.43155,279450000.0
2008-04-29 03:00:00,3.43119,3.434,3.41308,3.42507,244790000.0
2008-04-29 04:00:00,3.42704,3.43431,3.41412,3.42942,223610000.0
2008-04-29 05:00:00,3.43242,3.43261,3.41482,3.42605,239170000.0
2008-04-29 06:00:00,3.43271,3.4347,3.41585,3.42701,241540000.0
2008-04-29 07:00:00,3.42818,3.43337,3.41675,3.43173,288850000.0
2008-04-29 08:00:00,3.42902,3.43865,3.41738,3.43108,336880000.0
2008-04-29 09:00:00,3.42676,3.43979,3.40756,3.43935,376910000.0
2008-04-29 10:00:00,3.4393,3.44414,3.40702,3.44082,380430000.0
2008-04-29 11:00:00,3.43838,3.44695,3.40756,3.44271,352570000.0
2008-04-29 12:00:00,3.43779,3.44627,3.42791,3.44152,346610000.0
2008-04-29 13:00:00,3.44483,3.45106,3.43037,3.44456,380440000.0
2008-04-29 14:00:00,3.44588,3.45674,3.43405,3.43933,368910000.0
2008-04-29 15:00:00,3.44386,3.45313,3.43481,3.44855,375560000.0
2008-04-29 16:00:00,3.45031,3.45858,3.43846,3.4541,387860000.0
2008-04-29 17:00:00,3.45565,3.46184,3.44268,3.45708,447600000.0
2008-04-29 18:00:00,3.45787,3.46516,3.44659,3.45262,415380000.0
2008-04-29 19:00:00,3.45717,3.46115,3.44254,3.45068,384870000.0
2008-04-29 20:00:00,3.45314,3.46013,3.44246,3.45142,338960000.0
2008-04-29 21:00:00,3.45456,3.46093,3.44125,3.45541,293580000.0
2008-04-29 22:00:00,3.45765,3.46151,3.44422,3.45216,235590000.0
2008-04-29 23:00:00,3.45514,3.46222,3.44274,3.45499,241380000.0
2008-04-30 00:00:00,3.44645,3.46006,3.42599,3.45096,261330000.0
2008-04-30 01:00:00,3.45851,3.45851,3.42913,3.44066,250040000.0
2008-04-30 02:00:00,3.44908,3.45857,3.43071,3.45496,356360000.0
2008-04-30 03:00:00,3.45368,3.45842,3.42952,3.45275,251860000.0
2008-04-30 04:00:00,3.4578,3.45925,3.42983,3.45184,267200000.0
2008-04-30 05:00:00,3.45673,3.45805,3.4277,3.44724,222520000.0
2008-04-30 06:00:00,3.45571,3.45722,3.42853,3.45374,290810000.0
2008-04-30 07:00:00,3.45123,3.46082,3.43091,3.45352,295720000.0
2008-04-30 08:00:00,3.45191,3.45815,3.43673,3.45202,324380000.0
2008-04-30 09:00:00,3.44779,3.45863,3.432,3.45516,362360000.0
2008-04-30 10:00:00,3.45607,3.46048,3.43893,3.45697,388690000.0
2008-04-30 11:00:00,3.45044,3.45763,3.43625,3.45317,359680000.0
2008-04-30 12:00:00,3.45137,3.45671,3.43948,3.45034,352550000.0
2008-04-30 13:00:00,3.45198,3.45398,3.43077,3.44548,385220000.0
2008-04-30 14:00:00,3.44651,3.45605,3.434,3.44153,394580000.0
2008-04-30 15:00:00,3.44869,3.45461,3.43484,3.45006,371700000.0
2008-04-30 16:00:00,3.45026,3.45514,3.4367,3.44723,386750000.0
2008-04-30 17:00:00,3.44978,3.45445,3.43643,3.4489,445000000.0
2008-04-30 18:00:00,3.44932,3.45439,3.43669,3.44493,422840000.0
2008-04-30 19:00:00,3.44928,3.45212,3.4321,3.43966,457220000.0
2008-04-30 20:00:00,3.44551,3.45158,3.43185,3.44125,429740000.0
2008-04-30 21:00:00,3.44269,3.45082,3.43092,3.44659,382400000.0
2008-04-30 22:00:00,3.44692,3.44888,3.43266,3.43755,375900000.0
2008-04-30 23:00:00,3.44582,3.44861,3.43159,3.44229,309230000.0
2008-05-01 00:00:00,3.44729,3.46099,3.42972,3.44683,207420000.0
2008-05-01 01:00:00,3.44357,3.45021,3.43165,3.44468,244120000.0
2008-05-01 02:00:00,3.44554,3.45152,3.42938,3.43995,330890000.0
2008-05-01 03:00:00,3.44202,3.45228,3.43104,3.4445,231650000.0
2008-05-01 04:00:00,3.4435,3.45342,3.43103,3.44613,219580000.0
2008-05-01 05:00:00,3.44182,3.45007,3.43211,3.43849,210130000.0
2008-05-01 06:00:00,3.44896,3.44896,3.42608,3.43527,207820000.0
2008-05-01 07:00:00,3.44168,3.44883,3.42226,3.44488,244540000.0
2008-05-01 08:00:00,3.43868,3.44992,3.42444,3.44463,324700000.0
2008-05-01 09:00:00,3.44126,3.4567,3.42558,3.4535,396040000.0
2008-05-01 10:00:00,3.45325,3.45893,3.44104,3.45367,416890000.0
2008-05-01 11:00:00,3.44948,3.4611,3.43981,3.45965,392640000.0
2008-05-01 12:00:00,3.45501,3.46226,3.44391,3.45554,358040000.0
2008-05-01 13:00:00,3.45557,3.45946,3.44057,3.45226,369260000.0
2008-05-01 14:00:00,3.45272,3.46029,3.44262,3.44797,377110000.0
2008-05-01 15:00:00,3.45376,3.46368,3.44557,3.45923,367000000.0
2008-05-01 16:00:00,3.46099,3.46638,3.44597,3.45549,374560000.0
2008-05-01 17:00:00,3.45625,3.46381,3.44455,3.45802,428630000.0
2008-05-01 18:00:00,3.4581,3.46318,3.44507,3.4519,405370000.0
2008-05-01 19:00:00,3.45829,3.46062,3.44037,3.45024,374870000.0
2008-05-01 20:00:00,3.45339,3.45877,3.44203,3.4495,314410000.0
2008-05-01 21:00:00,3.45629,3.46161,3.44271,3.45552,278140000.0
2008-05-01 22:00:00,3.45725,3.46257,3.44333,3.44968,283450000.0
2008-05-01 23:00:00,3.4605,3.46228,3.44158,3.45365,200550000.0
2008-05-02 00:00:00,3.4451,3.45602,3.40863,3.45194,207960000.0
2008-05-02 01:00:00,3.45097,3.45779,3.41052,3.44262,215520000.0
2008-05-02 02:00:00,3.44442,3.45645,3.41167,3.45356,276720000.0
2008-05-02 03:00:00,3.45516,3.45741,3.41545,3.44973,315870000.0
2008-05-02 04:00:00,3.44986,3.45822,3.41463,3.45439,248800000.0
2008-05-02 05:00:00,3.43893,3.45753,3.41054,3.44728,326290000.0
2008-05-02 06:00:00,3.45574,3.45574,3.41264,3.45177,293180000.0
2008-05-02 07:00:00,3.44542,3.45886,3.4162,3.45135,340130000.0
2008-05-02 08:00:00,3.45196,3.45372,3.42141,3.44524,343850000.0
2008-05-02 09:00:00,3.44438,3.45437,3.41947,3.44988,363770000.0
2008-05-02 10:00:00,3.4492,3.45132,3.41814,3.45005,390850000.0
2008-05-02 11:00:00,3.44385,3.45259,3.41892,3.45091,359340000.0
2008-05-02 12:00:00,3.44707,3.45331,3.43376,3.44667,349240000.0
2008-05-02 13:00:00,3.4481,3.45092,3.43151,3.44239,380810000.0
2008-05-02 14:00:00,3.44428,3.45031,3.43132,3.43854,390500000.0
2008-05-02 15:00:00,3.44277,3.44939,3.43052,3.43987,371020000.0
2008-05-02 16:00:00,3.44113,3.44306,3.42098,3.43637,387100000.0
2008-05-02 17:00:00,3.4383,3.44363,3.42389,3.43874,438330000.0
2008-05-02 18:00:00,3.43684,3.44384,3.42757,3.4348,414600000.0
2008-05-02 19:00:00,3.44065,3.44224,3.41939,3.42839,418410000.0
2008-05-02 20:00:00,3.43035,3.43822,3.4164,3.42362,349740000.0
2008-05-02 21:00:00,3.42807,3.43212,3.41576,3.42776,333420000.0
2008-05-02 22:00:00,3.42614,3.43239,3.41601,3.42701,374650000.0
2008-05-04 23:00:00,3.42412,3.43893,3.41869,3.43477,45220000.0
2008-05-05 00:00:00,3.42602,3.43512,3.41956,3.43247,99430000.0
2008-05-05 01:00:00,3.43075,3.44216,3.42323,3.43337,133040000.0
2008-05-05 02:00:00,3.43243,3.43652,3.42375,3.43632,98700000.0
2008-05-05 03:00:00,3.43512,3.43955,3.4233,3.43557,94230000.0
2008-05-05 04:00:00,3.4267,3.44105,3.42305,3.44082,100860000.0
2008-05-05 05:00:00,3.43502,3.44445,3.42347,3.42707,61770000.0
2008-05-05 06:00:00,3.43749,3.44214,3.42533,3.43807,116670000.0
2008-05-05 07:00:00,3.43352,3.44097,3.41849,3.43847,83510000.0
2008-05-05 08:00:00,3.43412,3.44258,3.42038,3.43197,157880000.0
2008-05-05 09:00:00,3.4326,3.44517,3.41742,3.43621,286740000.0
2008-05-05 10:00:00,3.43571,3.43689,3.41316,3.43418,359300000.0
2008-05-05 11:00:00,3.43084,3.4402,3.40707,3.43222,361340000.0
2008-05-05 12:00:00,3.43186,3.44038,3.42022,3.43508,344170000.0
2008-05-05 13:00:00,3.43802,3.44133,3.42273,3.43145,373620000.0
2008-05-05 14:00:00,3.43682,3.44233,3.42328,3.43026,384840000.0
2008-05-05 15:00:00,3.43435,3.44326,3.42529,3.43876,366900000.0
2008-05-05 16:00:00,3.43925,3.44811,3.42381,3.4383,384080000.0
2008-05-05 17:00:00,3.43997,3.44578,3.42429,3.43663,438640000.0
2008-05-05 18:00:00,3.44,3.44505,3.42844,3.43797,399230000.0
2008-05-05 19:00:00,3.43749,3.44397,3.42671,3.4352,416300000.0
2008-05-05 20:00:00,3.44256,3.44434,3.42431,3.43441,325430000.0
2008-05-05 21:00:00,3.43864,3.44336,3.42799,3.43894,260570000.0
2008-05-05 22:00:00,3.43155,3.44389,3.42647,3.43926,234010000.0
2008-05-05 23:00:00,3.43909,3.44428,3.42845,3.43539,228440000.0
2008-05-06 00:00:00,3.44258,3.44314,3.4284,3.43932,137080000.0
2008-05-06 01:00:00,3.43912,3.44554,3.42758,3.43721,278850000.0
2008-05-06 02:00:00,3.43966,3.44676,3.42904,3.44039,364340000.0
2008-05-06 03:00:00,3.44166,3.44715,3.42849,3.43594,348100000.0
2008-05-06 04:00:00,3.43899,3.44875,3.42835,3.43983,264270000.0
2008-05-06 05:00:00,3.43988,3.44747,3.42867,3.43631,199790000.0
2008-05-06 06:00:00,3.43898,3.44628,3.42894,3.43955,312500000.0
2008-05-06 07:00:00,3.43896,3.44669,3.42472,3.43809,281140000.0
2008-05-06 08:00:00,3.43632,3.44344,3.42,3.43229,329910000.0
2008-05-06 09:00:00,3.42917,3.44049,3.42028,3.43798,371260000.0
2008-05-06 10:00:00,3.43729,3.43927,3.41821,3.43692,379730000.0
2008-05-06 11:00:00,3.4296,3.43692,3.41754,3.43292,359250000.0
2008-05-06 12:00:00,3.42878,3.43781,3.41794,3.43283,359980000.0
2008-05-06 13:00:00,3.43555,3.43817,3.41874,3.43069,395300000.0
2008-05-06 14:00:00,3.43192,3.43727,3.41851,3.42262,393050000.0
2008-05-06 15:00:00,3.42808,3.43744,3.41962,3.4341,380380000.0
2008-05-06 16:00:00,3.4339,3.43774,3.4172,3.43198,390460000.0
2008-05-06 17:00:00,3.43454,3.43965,3.41874,3.43448,448320000.0
2008-05-06 18:00:00,3.43331,3.43953,3.41978,3.42863,405280000.0
2008-05-06 19:00:00,3.43451,3.43692,3.41709,3.42642,366710000.0
2008-05-06 20:00:00,3.42809,3.43484,3.41797,3.42605,311390000.0
2008-05-06 21:00:00,3.43015,3.43482,3.41552,3.41868,312890000.0
2008-05-06 22:00:00,3.43105,3.4354,3.4173,3.4302,314270000.0
2008-05-06 23:00:00,3.4326,3.43608,3.41977,3.43096,242800000.0
2008-05-07 00:00:00,3.42989,3.4342,3.41164,3.43031,195830000.0
2008-05-07 01:00:00,3.4302,3.4359,3.41102,3.41129,258850000.0
2008-05-07 02:00:00,3.42555,3.43772,3.40993,3.42625,326460000.0
2008-05-07 03:00:00,3.42678,3.4368,3.40703,3.43131,351010000.0
2008-05-07 04:00:00,3.42943,3.43637,3.40578,3.41446,285860000.0
2008-05-07 05:00:00,3.42917,3.43465,3.40807,3.42474,300790000.0
2008-05-07 06:00:00,3.43201,3.4328,3.40527,3.42907,225740000.0
2008-05-07 07:00:00,3.43001,3.43489,3.40686,3.43199,323310000.0
2008-05-07 08:00:00,3.43117,3.43589,3.40919,3.42819,320590000.0
2008-05-07 09:00:00,3.42496,3.43482,3.41462,3.42609,347760000.0
2008-05-07 10:00:00,3.42442,3.43269,3.40408,3.42509,392810000.0
2008-05-07 11:00:00,3.42031,3.43108,3.40313,3.42358,366020000.0
2008-05-07 12:00:00,3.42089,3.42943,3.40525,3.41882,361460000.0
2008-05-07 13:00:00,3.41902,3.42529,3.40542,3.41742,387830000.0
2008-05-07 14:00:00,3.41871,3.42413,3.39869,3.40155,390770000.0
2008-05-07 15:00:00,3.40721,3.41321,3.39296,3.40989,381430000.0
2008-05-07 16:00:00,3.41073,3.41606,3.39698,3.40738,390110000.0
2008-05-07 17:00:00,3.4103,3.41466,3.39553,3.41073,446510000.0
2008-05-07 18:00:00,3.4098,3.41521,3.39554,3.40554,384080000.0
2008-05-07 19:00:00,3.41113,3.41366,3.39474,3.40241,341450000.0
2008-05-07 20:00:00,3.40626,3.4112,3.39419,3.40434,375000000.0
2008-05-07 21:00:00,3.40929,3.41564,3.39526,3.41235,348170000.0
2008-05-07 22:00:00,3.40799,3.41502,3.39502,3.40586,334840000.0
2008-05-07 23:00:00,3.40669,3.41336,3.39264,3.39768,310340000.0
2008-05-08 00:00:00,3.40442,3.41281,3.39113,3.39771,277490000.0
2008-05-08 01:00:00,3.40407,3.41214,3.38867,3.40304,334720000.0
2008-05-08 02:00:00,3.40799,3.41345,3.38388,3.40322,330550000.0
2008-05-08 03:00:00,3.40471,3.41378,3.38099,3.40399,433940000.0
2008-05-08 04:00:00,3.40925,3.40945,3.38523,3.40086,361490000.0
2008-05-08 05:00:00,3.40963,3.41369,3.37984,3.40263,328990000.0
2008-05-08 06:00:00,3.40937,3.41156,3.38073,3.40596,293260000.0
2008-05-08 07:00:00,3.40551,3.4141,3.38465,3.41131,356420000.0
2008-05-08 08:00:00,3.40157,3.41711,3.39388,3.40752,333330000.0
2008-05-08 09:00:00,3.40567,3.41985,3.39868,3.41652,353050000.0
2008-05-08 10:00:00,3.41602,3.42068,3.40217,3.41533,379350000.0
2008-05-08 11:00:00,3.41251,3.41895,3.4012,3.41239,354450000.0
2008-05-08 12:00:00,3.41033,3.41823,3.40055,3.41233,369300000.0
2008-05-08 13:00:00,3.41411,3.4215,3.40006,3.41615,386380000.0
2008-05-08 14:00:00,3.41722,3.42363,3.40338,3.40986,380860000.0
2008-05-08 15:00:00,3.41402,3.41949,3.40116,3.4135,374780000.0
2008-05-08 16:00:00,3.41414,3.41628,3.39663,3.40898,388250000.0
2008-05-08 17:00:00,3.4107,3.41132,3.39138,3.40417,434290000.0
2008-05-08 18:00:00,3.40603,3.41083,3.39161,3.39752,420620000.0
2008-05-08 19:00:00,3.40424,3.40721,3.38963,3.39868,389740000.0
2008-05-08 20:00:00,3.40604,3.41069,3.39071,3.4014,378760000.0
2008-05-08 21:00:00,3.40646,3.40964,3.39158,3.40246,321780000.0
2008-05-08 22:00:00,3.40179,3.40921,3.38948,3.40287,334550000.0
2008-05-08 23:00:00,3.40562,3.40766,3.3918,3.40384,240490000.0
2008-05-09 00:00:00,3.40315,3.40773,3.38937,3.40146,236520000.0
2008-05-09 01:00:00,3.40248,3.40839,3.38997,3.40273,275920000.0
2008-05-09 02:00:00,3.40137,3.40986,3.3891,3.39758,303990000.0
2008-05-09 03:00:00,3.40605,3.41146,3.39111,3.40312,414880000.0
2008-05-09 04:00:00,3.40051,3.4087,3.39253,3.39833,309390000.0
2008-05-09 05:00:00,3.40377,3.40996,3.39109,3.39938,315030000.0
2008-05-09 06:00:00,3.39976,3.41235,3.39282,3.40623,323540000.0
2008-05-09 07:00:00,3.39888,3.4121,3.38845,3.40572,315740000.0
2008-05-09 08:00:00,3.40795,3.41072,3.39318,3.40476,325640000.0
2008-05-09 09:00:00,3.40037,3.41176,3.3896,3.4075,359780000.0
2008-05-09 10:00:00,3.40747,3.41038,3.38999,3.40113,387560000.0
2008-05-09 11:00:00,3.39474,3.40263,3.38489,3.40035,361120000.0
2008-05-09 12:00:00,3.39421,3.40227,3.38433,3.39755,347340000.0
2008-05-09 13:00:00,3.39811,3.40342,3.38383,3.39489,381560000.0
2008-05-09 14:00:00,3.39662,3.40088,3.38363,3.38721,386760000.0
2008-05-09 15:00:00,3.39232,3.39827,3.37623,3.38608,373620000.0
2008-05-09 16:00:00,3.38841,3.3922,3.37232,3.38473,390140000.0
2008-05-09 17:00:00,3.38821,3.39239,3.3733,3.38736,438690000.0
2008-05-09 18:00:00,3.38657,3.391,3.37207,3.3797,429160000.0
2008-05-09 19:00:00,3.38753,3.38959,3.37321,3.38349,355530000.0
2008-05-09 20:00:00,3.38363,3.38994,3.37184,3.38059,309410000.0
2008-05-09 21:00:00,3.38257,3.38971,3.37113,3.38442,269530000.0
2008-05-09 22:00:00,3.38666,3.3899,3.37221,3.38542,220750000.0
2008-05-11 23:00:00,3.37897,3.39064,3.37897,3.38987,17690000.0
2008-05-12 00:00:00,3.38543,3.39146,3.37863,3.38947,74280000.0
2008-05-12 01:00:00,3.38599,3.39376,3.37386,3.39167,88850000.0
2008-05-12 02:00:00,3.38648,3.39662,3.37382,3.39019,101450000.0
2008-05-12 03:00:00,3.38839,3.39312,3.37712,3.38539,59260000.0
2008-05-12 04:00:00,3.38887,3.39143,3.37472,3.38227,66000000.0
2008-05-12 05:00:00,3.38918,3.39169,3.37012,3.37529,91600000.0
2008-05-12 06:00:00,3.38928,3.39001,3.37162,3.38172,104750000.0
2008-05-12 07:00:00,3.38342,3.39003,3.36792,3.37224,131120000.0
2008-05-12 08:00:00,3.38384,3.39374,3.36759,3.38805,315220000.0
2008-05-12 09:00:00,3.38243,3.38787,3.36064,3.38086,383720000.0
2008-05-12 10:00:00,3.38508,3.39598,3.36482,3.39002,428230000.0
2008-05-12 11:00:00,3.3893,3.39265,3.36937,3.38767,381390000.0
2008-05-12 12:00:00,3.38866,3.39178,3.37312,3.38378,373420000.0
2008-05-12 13:00:00,3.38169,3.39265,3.37428,3.38299,379930000.0
2008-05-12 14:00:00,3.38574,3.39188,3.37211,3.38588,376610000.0
2008-05-12 15:00:00,3.38456,3.38485,3.36659,3.37434,356500000.0
2008-05-12 16:00:00,3.3826,3.38581,3.36829,3.3759,350570000.0
2008-05-12 17:00:00,3.38281,3.38452,3.36335,3.37385,377280000.0
2008-05-12 18:00:00,3.37731,3.38199,3.36512,3.37112,181120000.0
2008-05-12 19:00:00,3.37584,3.38156,3.3668,3.37809,86720000.0
2008-05-12 20:00:00,3.37947,3.38162,3.36726,3.37853,71440000.0
2008-05-12 21:00:00,3.37887,3.38022,3.36712,3.3791,53950000.0
2008-05-12 22:00:00,3.375,3.38002,3.36503,3.37003,80320000.0
2008-05-12 23:00:00,3.37762,3.37934,3.36369,3.37293,59150000.0
2008-05-13 00:00:00,3.38298,3.40144,3.36628,3.39862,150970000.0
2008-05-13 01:00:00,3.37649,3.39756,3.36631,3.38812,127760000.0
2008-05-13 02:00:00,3.37803,3.39983,3.37274,3.39039,101520000.0
2008-05-13 03:00:00,3.38022,3.39498,3.37092,3.39416,48670000.0
2008-05-13 04:00:00,3.37956,3.39592,3.37072,3.3906,103750000.0
2008-05-13 05:00:00,3.37958,3.39962,3.36792,3.39333,124270000.0
2008-05-13 06:00:00,3.38062,3.39883,3.37092,3.38802,104390000.0
2008-05-13 07:00:00,3.37599,3.40396,3.36401,3.36864,100240000.0
2008-05-13 08:00:00,3.37519,3.39778,3.36299,3.38009,310700000.0
2008-05-13 09:00:00,3.37414,3.38684,3.36567,3.37922,375290000.0
2008-05-13 10:00:00,3.38227,3.39327,3.36672,3.38116,435320000.0
2008-05-13 11:00:00,3.37712,3.38256,3.36634,3.37814,384570000.0
2008-05-13 12:00:00,3.3798,3.38354,3.36722,3.37516,378480000.0
2008-05-13 13:00:00,3.371,3.38669,3.36641,3.37855,388970000.0
2008-05-13 14:00:00,3.38115,3.38433,3.36175,3.37614,398680000.0
2008-05-13 15:00:00,3.37655,3.38125,3.36246,3.37124,356620000.0
2008-05-13 16:00:00,3.3771,3.38138,3.36617,3.376,356330000.0
2008-05-13 17:00:00,3.38015,3.38417,3.36628,3.37977,395710000.0
2008-05-13 18:00:00,3.38189,3.38736,3.36771,3.36963,388190000.0
2008-05-13 19:00:00,3.37783,3.38554,3.36551,3.37485,358950000.0
2008-05-13 20:00:00,3.37972,3.38245,3.36635,3.37272,384030000.0
2008-05-13 21:00:00,3.38152,3.38152,3.3612,3.37596,290800000.0
2008-05-13 22:00:00,3.37058,3.38084,3.36137,3.37402,212430000.0
2008-05-13 23:00:00,3.37929,3.38282,3.36319,3.373,256670000.0
2008-05-14 00:00:00,3.37928,3.38133,3.36175,3.37099,217270000.0
2008-05-14 01:00:00,3.37435,3.38014,3.36237,3.37053,306240000.0
2008-05-14 02:00:00,3.3783,3.37879,3.3629,3.37027,255440000.0
2008-05-14 03:00:00,3.3776,3.37848,3.35914,3.37537,244390000.0
2008-05-14 04:00:00,3.37662,3.38097,3.36044,3.37141,242510000.0
2008-05-14 05:00:00,3.37721,3.37942,3.36239,3.37176,281610000.0
2008-05-14 06:00:00,3.37876,3.3798,3.36041,3.37047,304160000.0
2008-05-14 07:00:00,3.37385,3.3795,3.36156,3.36989,363560000.0
2008-05-14 08:00:00,3.36867,3.38067,3.36321,3.37903,394310000.0
2008-05-14 09:00:00,3.37437,3.38811,3.3637,3.38541,421790000.0
2008-05-14 10:00:00,3.38544,3.39345,3.36962,3.38997,438320000.0
2008-05-14 11:00:00,3.38876,3.39612,3.3753,3.395,377940000.0
2008-05-14 12:00:00,3.39383,3.40349,3.38417,3.39478,375930000.0
2008-05-14 13:00:00,3.39077,3.40082,3.3828,3.3927,382700000.0
2008-05-14 14:00:00,3.39187,3.39737,3.3747,3.39079,380110000.0
2008-05-14 15:00:00,3.38972,3.39179,3.37267,3.38324,340330000.0
2008-05-14 16:00:00,3.38792,3.38987,3.37005,3.3825,345230000.0
2008-05-14 17:00:00,3.38626,3.39372,3.37518,3.38869,379700000.0
2008-05-14 18:00:00,3.39115,3.39508,3.37459,3.3818,371860000.0
2008-05-14 19:00:00,3.38582,3.39214,3.37288,3.38357,345090000.0
2008-05-14 20:00:00,3.38865,3.39521,3.37376,3.38636,356510000.0
2008-05-14 21:00:00,3.38761,3.39417,3.37335,3.38872,278380000.0
2008-05-14 22:00:00,3.3854,3.39086,3.37242,3.38567,257660000.0
2008-05-14 23:00:00,3.38793,3.39042,3.37346,3.38349,220220000.0
2008-05-15 00:00:00,3.38565,3.39085,3.37251,3.38462,219110000.0
2008-05-15 01:00:00,3.38608,3.38998,3.37459,3.38284,230900000.0
2008-05-15 02:00:00,3.38793,3.39086,3.37149,3.37997,309010000.0
2008-05-15 03:00:00,3.38192,3.3884,3.37228,3.38359,276490000.0
2008-05-15 04:00:00,3.38721,3.39061,3.37302,3.37907,232560000.0
2008-05-15 05:00:00,3.38829,3.38992,3.37054,3.38562,264220000.0
2008-05-15 06:00:00,3.38574,3.39069,3.37291,3.38301,304610000.0
2008-05-15 07:00:00,3.38373,3.39189,3.37396,3.38287,356870000.0
2008-05-15 08:00:00,3.38434,3.39308,3.3731,3.38137,378720000.0
2008-05-15 09:00:00,3.38469,3.3977,3.37559,3.39172,418450000.0
2008-05-15 10:00:00,3.39501,3.40074,3.38194,3.39695,423850000.0
2008-05-15 11:00:00,3.39494,3.39783,3.3822,3.39513,377130000.0
2008-05-15 12:00:00,3.39346,3.39771,3.3797,3.38986,357710000.0
2008-05-15 13:00:00,3.38876,3.40192,3.37937,3.39333,366020000.0
2008-05-15 14:00:00,3.3923,3.39876,3.37855,3.39185,370800000.0
2008-05-15 15:00:00,3.3896,3.395,3.37659,3.38796,336990000.0
2008-05-15 16:00:00,3.39313,3.39555,3.37961,3.38708,338890000.0
2008-05-15 17:00:00,3.39108,3.39339,3.37547,3.38843,375690000.0
2008-05-15 18:00:00,3.38953,3.39656,3.37679,3.38216,362190000.0
2008-05-15 19:00:00,3.38803,3.39425,3.37652,3.38783,334740000.0
2008-05-15 20:00:00,3.3925,3.3977,3.37728,3.38382,364470000.0
2008-05-15 21:00:00,3.3907,3.39489,3.37718,3.38998,351690000.0
2008-05-15 22:00:00,3.38899,3.39652,3.37731,3.39056,290340000.0
2008-05-15 23:00:00,3.39306,3.39399,3.37552,3.38379,200880000.0
2008-05-16 00:00:00,3.38769,3.39131,3.35782,3.37597,240290000.0
2008-05-16 01:00:00,3.38624,3.3913,3.36005,3.3889,285790000.0
2008-05-16 02:00:00,3.38328,3.39149,3.36553,3.38358,257700000.0
2008-05-16 03:00:00,3.38714,3.39586,3.36483,3.3764,239130000.0
2008-05-16 04:00:00,3.38801,3.39309,3.36522,3.37172,253960000.0
2008-05-16 05:00:00,3.39064,3.39306,3.36542,3.38844,289710000.0
2008-05-16 06:00:00,3.39212,3.39212,3.36452,3.38597,266440000.0
2008-05-16 07:00:00,3.38841,3.39283,3.36738,3.38063,353030000.0
2008-05-16 08:00:00,3.38001,3.3876,3.36498,3.38162,382270000.0
2008-05-16 09:00:00,3.37638,3.38702,3.36811,3.38482,415060000.0
2008-05-16 10:00:00,3.38706,3.3899,3.37081,3.38393,435360000.0
2008-05-16 11:00:00,3.38205,3.39056,3.37187,3.38699,373440000.0
2008-05-16 12:00:00,3.38665,3.39076,3.37116,3.3812,375930000.0
2008-05-16 13:00:00,3.37838,3.39311,3.37142,3.38586,381930000.0
2008-05-16 14:00:00,3.38268,3.38879,3.37101,3.38322,383450000.0
2008-05-16 15:00:00,3.38296,3.38643,3.37016,3.37823,346970000.0
2008-05-16 16:00:00,3.38451,3.3856,3.36737,3.37723,348500000.0
2008-05-16 17:00:00,3.3821,3.38698,3.36417,3.37842,382770000.0
2008-05-16 18:00:00,3.37941,3.38189,3.36603,3.36688,366250000.0
2008-05-16 19:00:00,3.37378,3.37999,3.36303,3.37064,316570000.0
2008-05-16 20:00:00,3.38068,3.38126,3.36315,3.37175,343940000.0
2008-05-16 21:00:00,3.37382,3.38008,3.36396,3.37644,293050000.0
2008-05-16 22:00:00,3.37517,3.37954,3.36151,3.37632,232080000.0
2008-05-18 23:00:00,3.37882,3.38302,3.36503,3.37552,33590000.0
2008-05-19 00:00:00,3.38196,3.39838,3.37142,3.38645,141910000.0
2008-05-19 01:00:00,3.37659,3.39188,3.36665,3.38478,91550000.0
2008-05-19 02:00:00,3.38082,3.39289,3.3676,3.38599,120240000.0
2008-05-19 03:00:00,3.38192,3.39217,3.36742,3.37925,179340000.0
2008-05-19 04:00:00,3.37751,3.38862,3.36806,3.3803,177350000.0
2008-05-19 05:00:00,3.38338,3.38748,3.36712,3.37544,219550000.0
2008-05-19 06:00:00,3.38099,3.38782,3.36754,3.38589,242300000.0
2008-05-19 07:00:00,3.37842,3.38953,3.36705,3.37915,318040000.0
2008-05-19 08:00:00,3.37906,3.38579,3.36198,3.37445,325820000.0
2008-05-19 09:00:00,3.37052,3.38239,3.36435,3.37937,375440000.0
2008-05-19 10:00:00,3.37832,3.38426,3.36216,3.37818,391950000.0
2008-05-19 11:00:00,3.37334,3.38126,3.3639,3.37903,359600000.0
2008-05-19 12:00:00,3.37506,3.38259,3.36106,3.37701,354760000.0
2008-05-19 13:00:00,3.37858,3.38683,3.36615,3.3794,389310000.0
2008-05-19 14:00:00,3.38187,3.3855,3.36597,3.37224,388250000.0
2008-05-19 15:00:00,3.38048,3.3874,3.37023,3.38483,394360000.0
2008-05-19 16:00:00,3.38602,3.39053,3.37012,3.38221,393060000.0
2008-05-19 17:00:00,3.38627,3.38872,3.36754,3.3821,451620000.0
2008-05-19 18:00:00,3.38138,3.38657,3.36983,3.37597,359910000.0
2008-05-19 19:00:00,3.38212,3.38579,3.36563,3.37624,315120000.0
2008-05-19 20:00:00,3.37843,3.38478,3.36853,3.37521,316020000.0
2008-05-19 21:00:00,3.38249,3.38407,3.36756,3.38036,268720000.0
2008-05-19 22:00:00,3.38383,3.38383,3.36871,3.38024,280920000.0
2008-05-19 23:00:00,3.37919,3.38672,3.36695,3.37956,245260000.0
2008-05-20 00:00:00,3.38381,3.38462,3.36685,3.36985,175600000.0
2008-05-20 01:00:00,3.37824,3.38427,3.3653,3.37824,193900000.0
2008-05-20 02:00:00,3.37893,3.38441,3.36832,3.37771,311440000.0
2008-05-20 03:00:00,3.37598,3.38517,3.37051,3.38008,264040000.0
2008-05-20 04:00:00,3.37927,3.38527,3.36754,3.3786,256850000.0
2008-05-20 05:00:00,3.38165,3.38522,3.36889,3.37629,198200000.0
2008-05-20 06:00:00,3.38217,3.3854,3.36402,3.36668,339710000.0
2008-05-20 07:00:00,3.38316,3.38708,3.36583,3.38133,315950000.0
2008-05-20 08:00:00,3.38281,3.38784,3.36924,3.38152,332800000.0
2008-05-20 09:00:00,3.3756,3.39316,3.36892,3.3926,365030000.0
2008-05-20 10:00:00,3.39035,3.39755,3.37571,3.39097,371460000.0
2008-05-20 11:00:00,3.38133,3.3926,3.37048,3.38644,354460000.0
2008-05-20 12:00:00,3.38075,3.39129,3.37351,3.38547,346650000.0
2008-05-20 13:00:00,3.3905,3.39229,3.3722,3.38476,383520000.0
2008-05-20 14:00:00,3.38787,3.38984,3.37171,3.37894,374490000.0
2008-05-20 15:00:00,3.38664,3.3913,3.37048,3.38609,366590000.0
2008-05-20 16:00:00,3.38769,3.38769,3.36661,3.38033,370040000.0
2008-05-20 17:00:00,3.385,3.3878,3.36906,3.38345,423000000.0
2008-05-20 18:00:00,3.38321,3.38442,3.36406,3.37009,427050000.0
2008-05-20 19:00:00,3.3802,3.38378,3.36492,3.37663,363310000.0
2008-05-20 20:00:00,3.37668,3.38297,3.36668,3.37608,358630000.0
2008-05-20 21:00:00,3.37998,3.38553,3.36567,3.37951,314830000.0
2008-05-20 22:00:00,3.38182,3.38433,3.36693,3.37801,257160000.0
2008-05-20 23:00:00,3.37432,3.38328,3.36363,3.37525,228460000.0
2008-05-21 00:00:00,3.38218,3.38292,3.36775,3.376,180940000.0
2008-05-21 01:00:00,3.37712,3.38304,3.36696,3.38027,196320000.0
2008-05-21 02:00:00,3.3812,3.38378,3.36603,3.37393,291380000.0
2008-05-21 03:00:00,3.38037,3.38423,3.36474,3.37485,381780000.0
2008-05-21 04:00:00,3.37208,3.38172,3.36204,3.37334,244300000.0
2008-05-21 05:00:00,3.37889,3.3826,3.3614,3.37352,236460000.0
2008-05-21 06:00:00,3.37586,3.38241,3.36091,3.37472,230240000.0
2008-05-21 07:00:00,3.37864,3.384,3.36368,3.37341,303730000.0
2008-05-21 08:00:00,3.37706,3.38887,3.3624,3.37832,339060000.0
2008-05-21 09:00:00,3.37349,3.38726,3.36726,3.38164,375800000.0
2008-05-21 10:00:00,3.38016,3.38364,3.35771,3.37971,394910000.0
2008-05-21 11:00:00,3.37212,3.38419,3.36401,3.38237,357420000.0
2008-05-21 12:00:00,3.37791,3.38992,3.36826,3.38701,348780000.0
2008-05-21 13:00:00,3.388,3.39215,3.373,3.38433,387570000.0
2008-05-21 14:00:00,3.38604,3.39132,3.37315,3.38031,379190000.0
2008-05-21 15:00:00,3.38356,3.39835,3.37595,3.3947,380720000.0
2008-05-21 16:00:00,3.39496,3.40748,3.3833,3.4009,392750000.0
2008-05-21 17:00:00,3.40344,3.40889,3.3893,3.40354,438170000.0
2008-05-21 18:00:00,3.40321,3.41137,3.39015,3.40066,377210000.0
2008-05-21 19:00:00,3.4037,3.41034,3.3905,3.40012,339900000.0
2008-05-21 20:00:00,3.40128,3.41034,3.39127,3.40353,318390000.0
2008-05-21 21:00:00,3.40422,3.40882,3.39075,3.40535,307610000.0
2008-05-21 22:00:00,3.40798,3.40982,3.39212,3.40322,260660000.0
2008-05-21 23:00:00,3.40171,3.40753,3.3897,3.40284,240930000.0
2008-05-22 00:00:00,3.40615,3.41023,3.39197,3.39844,238600000.0
2008-05-22 01:00:00,3.40265,3.40836,3.39131,3.40217,235860000.0
2008-05-22 02:00:00,3.40323,3.4087,3.39158,3.40068,302350000.0
2008-05-22 03:00:00,3.40715,3.41034,3.39106,3.39449,284640000.0
2008-05-22 04:00:00,3.40371,3.411,3.39181,3.40382,287310000.0
2008-05-22 05:00:00,3.40574,3.40861,3.3886,3.40157,234610000.0
2008-05-22 06:00:00,3.40369,3.40903,3.39031,3.39919,322530000.0
2008-05-22 07:00:00,3.40406,3.40794,3.39219,3.40041,251880000.0
2008-05-22 08:00:00,3.40019,3.41347,3.39076,3.40616,340390000.0
2008-05-22 09:00:00,3.40284,3.41502,3.39635,3.41083,388950000.0
2008-05-22 10:00:00,3.41091,3.41452,3.39524,3.41105,390800000.0
2008-05-22 11:00:00,3.40561,3.41704,3.39808,3.41013,361140000.0
2008-05-22 12:00:00,3.40604,3.41738,3.39723,3.41159,361130000.0
2008-05-22 13:00:00,3.41362,3.41836,3.3999,3.41462,391940000.0
2008-05-22 14:00:00,3.41699,3.41973,3.39401,3.40222,391160000.0
2008-05-22 15:00:00,3.40755,3.41359,3.39327,3.40962,375850000.0
2008-05-22 16:00:00,3.41024,3.41421,3.39576,3.41091,397470000.0
2008-05-22 17:00:00,3.41031,3.41694,3.39618,3.40965,441540000.0
2008-05-22 18:00:00,3.40947,3.4138,3.39725,3.40163,347010000.0
2008-05-22 19:00:00,3.40584,3.41175,3.39482,3.40369,317420000.0
2008-05-22 20:00:00,3.40607,3.41119,3.39325,3.39957,317880000.0
2008-05-22 21:00:00,3.40675,3.40824,3.39286,3.40506,260780000.0
2008-05-22 22:00:00,3.40769,3.40924,3.39225,3.40096,240340000.0
2008-05-22 23:00:00,3.40477,3.412,3.39214,3.4077,230840000.0
2008-05-23 00:00:00,3.40748,3.40779,3.38338,3.39974,198890000.0
2008-05-23 01:00:00,3.40509,3.40952,3.38512,3.40635,146820000.0
2008-05-23 02:00:00,3.40537,3.41064,3.38639,3.40028,293630000.0
2008-05-23 03:00:00,3.40385,3.41091,3.38392,3.40393,250320000.0
2008-05-23 04:00:00,3.40369,3.40862,3.38666,3.40487,213890000.0
2008-05-23 05:00:00,3.40078,3.4094,3.38562,3.40109,182750000.0
2008-05-23 06:00:00,3.40644,3.41167,3.38582,3.39817,220180000.0
2008-05-23 07:00:00,3.40277,3.40873,3.38555,3.40391,291980000.0
2008-05-23 08:00:00,3.40531,3.40941,3.38879,3.40086,336410000.0
2008-05-23 09:00:00,3.39539,3.41002,3.38987,3.40806,376920000.0
2008-05-23 10:00:00,3.40649,3.41538,3.39312,3.40487,387160000.0
2008-05-23 11:00:00,3.40283,3.41103,3.39013,3.40262,355910000.0
2008-05-23 12:00:00,3.39856,3.4071,3.38828,3.40013,357350000.0
2008-05-23 13:00:00,3.40285,3.40557,3.38506,3.39532,392020000.0
2008-05-23 14:00:00,3.39746,3.40138,3.38139,3.38822,384140000.0
2008-05-23 15:00:00,3.39281,3.40687,3.38311,3.40555,366530000.0
2008-05-23 16:00:00,3.40661,3.41184,3.39088,3.4049,379700000.0
2008-05-23 17:00:00,3.40632,3.41075,3.39126,3.40782,437910000.0
2008-05-23 18:00:00,3.40709,3.41071,3.39273,3.40269,421720000.0
2008-05-23 19:00:00,3.40778,3.4109,3.39087,3.39865,333300000.0
2008-05-23 20:00:00,3.40193,3.40704,3.39104,3.39779,297870000.0
2008-05-23 21:00:00,3.39975,3.40582,3.3894,3.40199,275610000.0
2008-05-23 22:00:00,3.40445,3.41001,3.38855,3.40318,240890000.0
2008-05-25 23:00:00,3.3983,3.40974,3.39182,3.39612,119840000.0
2008-05-26 00:00:00,3.40438,3.41932,3.3898,3.39639,198350000.0
2008-05-26 01:00:00,3.39804,3.42302,3.38896,3.41995,247570000.0
2008-05-26 02:00:00,3.40052,3.42562,3.38973,3.39772,238450000.0
2008-05-26 03:00:00,3.40192,3.42548,3.39108,3.40325,205760000.0
2008-05-26 04:00:00,3.41084,3.42047,3.39236,3.3991,220730000.0
2008-05-26 05:00:00,3.40778,3.42276,3.39273,3.41808,194210000.0
2008-05-26 06:00:00,3.40787,3.42034,3.39189,3.3988,224250000.0
2008-05-26 07:00:00,3.40389,3.4206,3.39291,3.40223,290330000.0
2008-05-26 08:00:00,3.40077,3.4187,3.38716,3.40166,315100000.0
2008-05-26 09:00:00,3.39811,3.41492,3.37526,3.3968,367830000.0
2008-05-26 10:00:00,3.39664,3.40097,3.37412,3.40052,399140000.0
2008-05-26 11:00:00,3.40059,3.4035,3.3691,3.39947,398070000.0
2008-05-26 12:00:00,3.39767,3.40167,3.38165,3.38957,380470000.0
2008-05-26 13:00:00,3.38752,3.40275,3.37682,3.39111,380500000.0
2008-05-26 14:00:00,3.39078,3.39746,3.37991,3.39241,391480000.0
2008-05-26 15:00:00,3.39139,3.39583,3.37403,3.38397,356390000.0
2008-05-26 16:00:00,3.38965,3.39445,3.37218,3.38103,359090000.0
2008-05-26 17:00:00,3.38758,3.39514,3.37406,3.38734,379450000.0
2008-05-26 18:00:00,3.38875,3.39623,3.37689,3.38142,300770000.0
2008-05-26 19:00:00,3.38573,3.39198,3.37216,3.38007,117960000.0
2008-05-26 20:00:00,3.38469,3.38912,3.37362,3.38087,130110000.0
2008-05-26 21:00:00,3.38341,3.39132,3.373,3.38226,97010000.0
2008-05-26 22:00:00,3.38669,3.39284,3.37547,3.38187,72430000.0
2008-05-26 23:00:00,3.39112,3.39112,3.37491,3.38066,84800000.0
2008-05-27 00:00:00,3.39106,3.39737,3.37192,3.39236,202190000.0
2008-05-27 01:00:00,3.38646,3.39785,3.37358,3.38674,266540000.0
2008-05-27 02:00:00,3.38138,3.399,3.37259,3.38071,269730000.0
2008-05-27 03:00:00,3.38486,3.39378,3.37489,3.3843,267030000.0
2008-05-27 04:00:00,3.38325,3.39122,3.37275,3.3812,170550000.0
2008-05-27 05:00:00,3.38924,3.39028,3.37082,3.38098,210640000.0
2008-05-27 06:00:00,3.38702,3.39237,3.37559,3.38141,192250000.0
2008-05-27 07:00:00,3.37985,3.38983,3.37328,3.38178,310820000.0
2008-05-27 08:00:00,3.3796,3.39433,3.37436,3.38716,339430000.0
2008-05-27 09:00:00,3.3901,3.40054,3.37083,3.39863,345040000.0
2008-05-27 10:00:00,3.39557,3.40032,3.37819,3.39735,364910000.0
2008-05-27 11:00:00,3.39576,3.39996,3.38116,3.39325,390540000.0
2008-05-27 12:00:00,3.39607,3.39806,3.38138,3.39145,362820000.0
2008-05-27 13:00:00,3.38832,3.40089,3.38065,3.39343,369110000.0
2008-05-27 14:00:00,3.39196,3.39755,3.37873,3.39286,362340000.0
2008-05-27 15:00:00,3.39164,3.39838,3.38131,3.38876,358120000.0
2008-05-27 16:00:00,3.3943,3.3951,3.37622,3.38293,362590000.0
2008-05-27 17:00:00,3.39237,3.40308,3.38119,3.39338,382520000.0
2008-05-27 18:00:00,3.39629,3.40174,3.38171,3.38474,375450000.0
2008-05-27 19:00:00,3.39361,3.40186,3.38118,3.38945,284490000.0
2008-05-27 20:00:00,3.39434,3.39846,3.37974,3.38801,295790000.0
2008-05-27 21:00:00,3.39293,3.39741,3.38038,3.38833,314420000.0
2008-05-27 22:00:00,3.39065,3.39786,3.38137,3.38911,280490000.0
2008-05-27 23:00:00,3.39121,3.39799,3.38215,3.3894,219870000.0
2008-05-28 00:00:00,3.39639,3.3967,3.36452,3.38903,200150000.0
2008-05-28 01:00:00,3.38417,3.39816,3.36182,3.37152,221500000.0
2008-05-28 02:00:00,3.39214,3.39867,3.36318,3.38336,274950000.0
2008-05-28 03:00:00,3.39332,3.40012,3.36289,3.39104,297670000.0
2008-05-28 04:00:00,3.39478,3.39616,3.36272,3.38904,233810000.0
2008-05-28 05:00:00,3.39592,3.39806,3.36522,3.38615,270720000.0
2008-05-28 06:00:00,3.39474,3.39927,3.36578,3.38853,223420000.0
2008-05-28 07:00:00,3.39689,3.39838,3.36522,3.38982,286310000.0
2008-05-28 08:00:00,3.39297,3.39839,3.36839,3.38783,324800000.0
2008-05-28 09:00:00,3.38899,3.39415,3.37121,3.38996,370920000.0
2008-05-28 10:00:00,3.38879,3.39798,3.36209,3.39345,359700000.0
2008-05-28 11:00:00,3.39059,3.39575,3.35711,3.39374,388560000.0
2008-05-28 12:00:00,3.39158,3.3974,3.37955,3.39154,369500000.0
2008-05-28 13:00:00,3.38721,3.39808,3.37531,3.38965,379970000.0
2008-05-28 14:00:00,3.38873,3.39676,3.37779,3.39046,392750000.0
2008-05-28 15:00:00,3.38906,3.39661,3.37784,3.38945,357800000.0
2008-05-28 16:00:00,3.39565,3.39915,3.37829,3.38231,359670000.0
2008-05-28 17:00:00,3.39352,3.39655,3.37855,3.39336,383330000.0
2008-05-28 18:00:00,3.39401,3.39807,3.38049,3.38256,377750000.0
2008-05-28 19:00:00,3.38695,3.39405,3.3749,3.381,334080000.0
2008-05-28 20:00:00,3.38426,3.39378,3.37714,3.38424,270980000.0
2008-05-28 21:00:00,3.39192,3.39654,3.37433,3.38046,270740000.0
2008-05-28 22:00:00,3.38864,3.39459,3.37874,3.38576,245930000.0
2008-05-28 23:00:00,3.38973,3.3938,3.37481,3.38131,238930000.0
2008-05-29 00:00:00,3.3842,3.39154,3.37326,3.38224,257330000.0
2008-05-29 01:00:00,3.38785,3.38908,3.37236,3.38566,290590000.0
2008-05-29 02:00:00,3.38287,3.39235,3.37103,3.38935,281550000.0
2008-05-29 03:00:00,3.39191,3.39191,3.37369,3.37775,308810000.0
2008-05-29 04:00:00,3.38937,3.39059,3.37393,3.38268,259260000.0
2008-05-29 05:00:00,3.38844,3.39234,3.37309,3.38966,250400000.0
2008-05-29 06:00:00,3.38509,3.39409,3.37213,3.37979,283590000.0
2008-05-29 07:00:00,3.38163,3.38818,3.36641,3.3835,273200000.0
2008-05-29 08:00:00,3.379,3.38544,3.36691,3.3752,374020000.0
2008-05-29 09:00:00,3.37691,3.38338,3.35704,3.37456,438260000.0
2008-05-29 10:00:00,3.37187,3.38362,3.36114,3.37088,483390000.0
2008-05-29 11:00:00,3.37746,3.38828,3.36508,3.37944,557150000.0
2008-05-29 12:00:00,3.38014,3.38765,3.36929,3.38007,518760000.0
2008-05-29 13:00:00,3.38523,3.39159,3.36654,3.3802,441180000.0
2008-05-29 14:00:00,3.37812,3.38583,3.36544,3.37944,412030000.0
2008-05-29 15:00:00,3.37759,3.38531,3.36784,3.37314,380750000.0
2008-05-29 16:00:00,3.37889,3.38359,3.36361,3.36679,379770000.0
2008-05-29 17:00:00,3.37582,3.37978,3.36316,3.37581,399240000.0
2008-05-29 18:00:00,3.37633,3.3812,3.36389,3.36783,431550000.0
2008-05-29 19:00:00,3.37214,3.38038,3.3594,3.36893,353200000.0
2008-05-29 20:00:00,3.37473,3.37678,3.36086,3.36951,289850000.0
2008-05-29 21:00:00,3.37318,3.37933,3.36216,3.36892,264100000.0
2008-05-29 22:00:00,3.37017,3.38214,3.362,3.36825,277660000.0
2008-05-29 23:00:00,3.37379,3.37754,3.35915,3.36646,256450000.0
2008-05-30 00:00:00,3.37548,3.37728,3.35542,3.37101,154880000.0
2008-05-30 01:00:00,3.37087,3.37678,3.3567,3.36765,238130000.0
2008-05-30 02:00:00,3.37376,3.37606,3.35613,3.37235,270780000.0
2008-05-30 03:00:00,3.37321,3.37873,3.35599,3.37342,218040000.0
2008-05-30 04:00:00,3.37523,3.37571,3.35766,3.37322,230810000.0
2008-05-30 05:00:00,3.37513,3.37548,3.35811,3.36688,229800000.0
2008-05-30 06:00:00,3.37516,3.37547,3.35694,3.3626,238020000.0
2008-05-30 07:00:00,3.37607,3.37691,3.35943,3.36647,251180000.0
2008-05-30 08:00:00,3.37142,3.37756,3.3598,3.36978,354060000.0
2008-05-30 09:00:00,3.37009,3.38127,3.36302,3.37701,349590000.0
2008-05-30 10:00:00,3.37593,3.38054,3.36081,3.37315,375840000.0
2008-05-30 11:00:00,3.37131,3.38142,3.3591,3.37063,381930000.0
2008-05-30 12:00:00,3.37033,3.37277,3.35546,3.36444,363460000.0
2008-05-30 13:00:00,3.36079,3.37422,3.35542,3.36973,369470000.0
2008-05-30 14:00:00,3.36784,3.37268,3.35568,3.36686,386740000.0
2008-05-30 15:00:00,3.36645,3.36963,3.35416,3.36229,355180000.0
2008-05-30 16:00:00,3.36732,3.37918,3.35579,3.36533,366810000.0
2008-05-30 17:00:00,3.37431,3.37512,3.35818,3.37056,383300000.0
2008-05-30 18:00:00,3.37132,3.37559,3.35357,3.35788,346360000.0
2008-05-30 19:00:00,3.36454,3.37282,3.34993,3.36541,371130000.0
2008-05-30 20:00:00,3.36404,3.36932,3.35124,3.35995,296590000.0
2008-05-30 21:00:00,3.36419,3.37271,3.35339,3.36082,205170000.0
2008-05-30 22:00:00,3.36794,3.37326,3.35461,3.3648,286200000.0
2008-06-01 23:00:00,3.36259,3.37062,3.35747,3.36554,15200000.0
2008-06-02 00:00:00,3.36092,3.37092,3.35022,3.35694,61040000.0
2008-06-02 01:00:00,3.37112,3.37112,3.35112,3.35694,83550000.0
2008-06-02 02:00:00,3.36431,3.37454,3.35002,3.36861,64110000.0
2008-06-02 03:00:00,3.37692,3.37692,3.36171,3.37089,23560000.0
2008-06-02 04:00:00,3.37124,3.37632,3.36332,3.37159,19000000.0
2008-06-02 05:00:00,3.37054,3.37612,3.36453,3.37099,19370000.0
2008-06-02 06:00:00,3.37094,3.37602,3.3626,3.37592,20480000.0
2008-06-02 07:00:00,3.37082,3.37778,3.36115,3.3701,55100000.0
2008-06-02 08:00:00,3.37094,3.38,3.356,3.36441,167090000.0
2008-06-02 09:00:00,3.3595,3.38012,3.35774,3.37361,294970000.0
2008-06-02 10:00:00,3.37382,3.38305,3.3627,3.38172,356360000.0
2008-06-02 11:00:00,3.37229,3.38263,3.36674,3.37832,318090000.0
2008-06-02 12:00:00,3.37441,3.38279,3.36009,3.37157,281940000.0
2008-06-02 13:00:00,3.3734,3.38081,3.35971,3.37366,314660000.0
2008-06-02 14:00:00,3.37645,3.3808,3.3655,3.36603,314520000.0
2008-06-02 15:00:00,3.37118,3.37669,3.3593,3.37211,282960000.0
2008-06-02 16:00:00,3.374,3.38198,3.35807,3.37383,363650000.0
2008-06-02 17:00:00,3.37544,3.38248,3.36465,3.38003,217930000.0
2008-06-02 18:00:00,3.38084,3.38412,3.36777,3.38089,160730000.0
2008-06-02 19:00:00,3.37838,3.38448,3.36864,3.37599,60290000.0
2008-06-02 20:00:00,3.37644,3.38202,3.37182,3.37729,19000000.0
2008-06-02 21:00:00,3.37664,3.38227,3.36889,3.37612,50230000.0
2008-06-02 22:00:00,3.37727,3.38208,3.36622,3.37299,62240000.0
2008-06-02 23:00:00,3.37374,3.37941,3.36491,3.37067,34890000.0
2008-06-03 00:00:00,3.37608,3.37802,3.36312,3.36869,75070000.0
2008-06-03 01:00:00,3.37842,3.37913,3.36282,3.36809,48590000.0
2008-06-03 02:00:00,3.37273,3.38102,3.36152,3.36669,88160000.0
2008-06-03 03:00:00,3.37679,3.38122,3.36002,3.37642,69160000.0
2008-06-03 04:00:00,3.37494,3.37942,3.35872,3.36459,67260000.0
2008-06-03 05:00:00,3.37194,3.37971,3.35942,3.37389,41040000.0
2008-06-03 06:00:00,3.37539,3.37982,3.36912,3.37852,16310000.0
2008-06-03 07:00:00,3.37382,3.37862,3.36332,3.37059,57680000.0
2008-06-03 08:00:00,3.37254,3.38327,3.36492,3.37691,238650000.0
2008-06-03 09:00:00,3.37563,3.38657,3.36507,3.37516,296450000.0
2008-06-03 10:00:00,3.37495,3.37797,3.35862,3.36778,338810000.0
2008-06-03 11:00:00,3.3656,3.37364,3.3587,3.3707,334500000.0
2008-06-03 12:00:00,3.36654,3.37398,3.35683,3.36748,257200000.0
2008-06-03 13:00:00,3.37034,3.37323,3.3522,3.3617,284580000.0
2008-06-03 14:00:00,3.36442,3.36914,3.34704,3.35292,360070000.0
2008-06-03 15:00:00,3.36026,3.3698,3.34946,3.36477,367420000.0
2008-06-03 16:00:00,3.36584,3.37092,3.3543,3.36357,272320000.0
2008-06-03 17:00:00,3.36705,3.37129,3.35273,3.36016,246090000.0
2008-06-03 18:00:00,3.36338,3.37888,3.35723,3.36635,219350000.0
2008-06-03 19:00:00,3.37076,3.37372,3.35276,3.36929,75440000.0
2008-06-03 20:00:00,3.36874,3.37647,3.36022,3.37021,78460000.0
2008-06-03 21:00:00,3.37034,3.37882,3.36077,3.36861,43820000.0
2008-06-03 22:00:00,3.37131,3.37567,3.35866,3.36449,29240000.0
2008-06-03 23:00:00,3.36774,3.3771,3.35996,3.36799,23530000.0
2008-06-04 00:00:00,3.37232,3.37232,3.35182,3.35919,85110000.0
2008-06-04 01:00:00,3.36553,3.36918,3.35422,3.36443,83480000.0
2008-06-04 02:00:00,3.36664,3.37342,3.35292,3.35789,66880000.0
2008-06-04 03:00:00,3.36593,3.37182,3.35142,3.35639,57760000.0
2008-06-04 04:00:00,3.36684,3.37222,3.35212,3.36079,55440000.0
2008-06-04 05:00:00,3.36552,3.37182,3.35512,3.36029,69910000.0
2008-06-04 06:00:00,3.36474,3.36992,3.36042,3.36992,7600000.0
2008-06-04 07:00:00,3.36512,3.37466,3.35802,3.36299,39410000.0
2008-06-04 08:00:00,3.36844,3.37957,3.35469,3.37053,218150000.0
2008-06-04 09:00:00,3.36562,3.38034,3.36397,3.37492,289230000.0
2008-06-04 10:00:00,3.37573,3.37782,3.35971,3.37125,254100000.0
2008-06-04 11:00:00,3.3647,3.37787,3.35916,3.36957,244900000.0
2008-06-04 12:00:00,3.36897,3.37573,3.35658,3.36592,282340000.0
2008-06-04 13:00:00,3.36873,3.37422,3.35768,3.37171,279660000.0
2008-06-04 14:00:00,3.37289,3.37492,3.35749,3.37113,262990000.0
2008-06-04 15:00:00,3.36687,3.37676,3.35768,3.37117,254150000.0
2008-06-04 16:00:00,3.37318,3.37752,3.35878,3.36899,292990000.0
2008-06-04 17:00:00,3.37037,3.37556,3.35483,3.37376,166430000.0
2008-06-04 18:00:00,3.36599,3.37703,3.36222,3.3732,84800000.0
2008-06-04 19:00:00,3.37166,3.37892,3.36334,3.37209,106010000.0
2008-06-04 20:00:00,3.36864,3.37693,3.36122,3.37011,61340000.0
2008-06-04 21:00:00,3.37174,3.37852,3.36102,3.37034,88360000.0
2008-06-04 22:00:00,3.37571,3.37787,3.36074,3.36958,68390000.0
2008-06-04 23:00:00,3.37034,3.37667,3.36195,3.36922,39710000.0
2008-06-05 00:00:00,3.37572,3.37572,3.36082,3.37099,16700000.0
2008-06-05 01:00:00,3.37489,3.37642,3.36442,3.37199,28060000.0
2008-06-05 02:00:00,3.37064,3.37632,3.36582,3.37119,15200000.0
2008-06-05 03:00:00,3.37034,3.37699,3.35913,3.37425,201910000.0
2008-06-05 04:00:00,3.37074,3.37662,3.36379,3.37014,31920000.0
2008-06-05 05:00:00,3.37094,3.37602,3.35402,3.35919,77870000.0
2008-06-05 06:00:00,3.37134,3.37642,3.35442,3.36079,74800000.0
2008-06-05 07:00:00,3.36062,3.37927,3.35342,3.36859,86520000.0
2008-06-05 08:00:00,3.36893,3.37937,3.36067,3.37224,150880000.0
2008-06-05 09:00:00,3.36373,3.37727,3.35618,3.35939,225320000.0
2008-06-05 10:00:00,3.36889,3.37283,3.35527,3.37048,310280000.0
2008-06-05 11:00:00,3.36533,3.37254,3.35709,3.37108,210770000.0
2008-06-05 12:00:00,3.36629,3.38037,3.35979,3.37297,341310000.0
2008-06-05 13:00:00,3.37474,3.37931,3.3594,3.36901,288100000.0
2008-06-05 14:00:00,3.37152,3.37709,3.35869,3.36125,305910000.0
2008-06-05 15:00:00,3.37097,3.37826,3.36078,3.37227,351870000.0
2008-06-05 16:00:00,3.37334,3.38313,3.35838,3.37767,298600000.0
2008-06-05 17:00:00,3.37865,3.38334,3.36607,3.37393,266300000.0
2008-06-05 18:00:00,3.37382,3.38212,3.3651,3.37293,174780000.0
2008-06-05 19:00:00,3.3739,3.38119,3.36711,3.37436,28750000.0
2008-06-05 20:00:00,3.37435,3.38551,3.36635,3.37851,63450000.0
2008-06-05 21:00:00,3.37764,3.38327,3.36818,3.37509,49850000.0
2008-06-05 22:00:00,3.38051,3.38336,3.36775,3.37346,29620000.0
2008-06-05 23:00:00,3.37598,3.38508,3.36856,3.37891,33310000.0
2008-06-06 00:00:00,3.38018,3.38242,3.36152,3.36649,99550000.0
2008-06-06 01:00:00,3.37342,3.38242,3.36212,3.36889,64480000.0
2008-06-06 02:00:00,3.37444,3.37952,3.36132,3.36709,57760000.0
2008-06-06 03:00:00,3.37544,3.38052,3.36192,3.37219,76760000.0
2008-06-06 04:00:00,3.38002,3.38002,3.36642,3.36908,69910000.0
2008-06-06 05:00:00,3.37484,3.38152,3.36442,3.37029,74830000.0
2008-06-06 06:00:00,3.37424,3.37992,3.36402,3.36989,91470000.0
2008-06-06 07:00:00,3.37562,3.38212,3.36442,3.37459,81680000.0
2008-06-06 08:00:00,3.37594,3.38165,3.3648,3.3744,147070000.0
2008-06-06 09:00:00,3.37083,3.38889,3.36764,3.38199,323080000.0
2008-06-06 10:00:00,3.38416,3.38791,3.37014,3.38291,317390000.0
2008-06-06 11:00:00,3.38119,3.38719,3.36333,3.37945,297550000.0
2008-06-06 12:00:00,3.37429,3.38063,3.36458,3.37696,221530000.0
2008-06-06 13:00:00,3.37742,3.38318,3.36576,3.37698,241220000.0
2008-06-06 14:00:00,3.37833,3.38283,3.3641,3.36911,359520000.0
2008-06-06 15:00:00,3.37425,3.3903,3.36474,3.38857,400410000.0
2008-06-06 16:00:00,3.38967,3.40095,3.3784,3.39259,351550000.0
2008-06-06 17:00:00,3.39637,3.40152,3.38207,3.39472,254600000.0
2008-06-06 18:00:00,3.39079,3.40309,3.38576,3.39603,162300000.0
2008-06-06 19:00:00,3.39917,3.40559,3.38815,3.39142,153390000.0
2008-06-06 20:00:00,3.39534,3.40689,3.38835,3.39636,67340000.0
2008-06-06 21:00:00,3.39764,3.40649,3.39076,3.39573,66430000.0
2008-06-06 22:00:00,3.40071,3.40582,3.39276,3.39276,37240000.0
2008-06-08 23:00:00,3.39413,3.40372,3.38935,3.39929,14030000.0
2008-06-09 00:00:00,3.40242,3.40392,3.38739,3.39809,24580000.0
2008-06-09 01:00:00,3.39734,3.4046,3.39262,3.39809,23560000.0
2008-06-09 02:00:00,3.39765,3.41372,3.39312,3.40929,19380000.0
2008-06-09 03:00:00,3.39794,3.40312,3.39362,3.39869,15200000.0
2008-06-09 04:00:00,3.39754,3.40282,3.39097,3.39839,19000000.0
2008-06-09 05:00:00,3.39744,3.40252,3.39179,3.39789,19000000.0
2008-06-09 06:00:00,3.39744,3.40252,3.38912,3.39409,19740000.0
2008-06-09 07:00:00,3.39525,3.40222,3.3864,3.39409,45750000.0
2008-06-09 08:00:00,3.3972,3.40473,3.38457,3.39531,212990000.0
2008-06-09 09:00:00,3.38942,3.40102,3.3801,3.3933,310310000.0
2008-06-09 10:00:00,3.39436,3.39436,3.3779,3.38884,337960000.0
2008-06-09 11:00:00,3.38399,3.39076,3.3685,3.38673,302860000.0
2008-06-09 12:00:00,3.38107,3.38904,3.37093,3.37595,315410000.0
2008-06-09 13:00:00,3.38486,3.3861,3.36705,3.37931,340630000.0
2008-06-09 14:00:00,3.38139,3.38619,3.36586,3.38263,285030000.0
2008-06-09 15:00:00,3.37938,3.38943,3.36525,3.38271,387900000.0
2008-06-09 16:00:00,3.38596,3.38596,3.36344,3.37609,411660000.0
2008-06-09 17:00:00,3.37394,3.38449,3.3622,3.37497,389230000.0
2008-06-09 18:00:00,3.37233,3.38258,3.36353,3.37282,414750000.0
2008-06-09 19:00:00,3.37252,3.38107,3.36187,3.3703,354580000.0
2008-06-09 20:00:00,3.37238,3.38085,3.36253,3.37069,322260000.0
2008-06-09 21:00:00,3.37347,3.37944,3.36298,3.37539,290600000.0
2008-06-09 22:00:00,3.37699,3.38096,3.36069,3.37383,262490000.0
2008-06-09 23:00:00,3.37363,3.37773,3.36335,3.36575,137400000.0
2008-06-10 00:00:00,3.37305,3.37702,3.36315,3.37003,157740000.0
2008-06-10 01:00:00,3.37553,3.37896,3.36028,3.36863,269710000.0
2008-06-10 02:00:00,3.3738,3.37868,3.36013,3.37026,418140000.0
2008-06-10 03:00:00,3.37565,3.37976,3.36111,3.36965,409540000.0
2008-06-10 04:00:00,3.37831,3.37962,3.36089,3.37058,349630000.0
2008-06-10 05:00:00,3.37334,3.37897,3.35874,3.3744,285580000.0
2008-06-10 06:00:00,3.37476,3.37785,3.36179,3.36634,329310000.0
2008-06-10 07:00:00,3.37203,3.37891,3.36056,3.36685,396260000.0
2008-06-10 08:00:00,3.36946,3.38778,3.36284,3.36635,396290000.0
2008-06-10 09:00:00,3.3693,3.38109,3.3612,3.37848,372870000.0
2008-06-10 10:00:00,3.37754,3.37999,3.36228,3.36904,448880000.0
2008-06-10 11:00:00,3.36704,3.382,3.36097,3.37382,445130000.0
2008-06-10 12:00:00,3.37089,3.37955,3.35934,3.37122,450480000.0
2008-06-10 13:00:00,3.37252,3.38026,3.3593,3.37358,473380000.0
2008-06-10 14:00:00,3.37402,3.38157,3.36363,3.37349,450060000.0
2008-06-10 15:00:00,3.37434,3.38798,3.36452,3.37985,470720000.0
2008-06-10 16:00:00,3.37568,3.38451,3.36402,3.37298,445790000.0
2008-06-10 17:00:00,3.37661,3.38254,3.3648,3.37739,456020000.0
2008-06-10 18:00:00,3.37207,3.3852,3.36605,3.37955,445530000.0
2008-06-10 19:00:00,3.37641,3.38496,3.36441,3.37333,345630000.0
2008-06-10 20:00:00,3.37488,3.38106,3.36409,3.37509,333140000.0
2008-06-10 21:00:00,3.37594,3.38249,3.36459,3.37262,257860000.0
2008-06-10 22:00:00,3.38028,3.38251,3.36488,3.37371,218100000.0
2008-06-10 23:00:00,3.37162,3.38234,3.36327,3.37442,207140000.0
2008-06-11 00:00:00,3.37766,3.37811,3.36348,3.37212,139860000.0
2008-06-11 01:00:00,3.37764,3.37855,3.36289,3.36897,233350000.0
2008-06-11 02:00:00,3.37742,3.38101,3.36364,3.37099,166770000.0
2008-06-11 03:00:00,3.3735,3.37925,3.36096,3.36962,219950000.0
2008-06-11 04:00:00,3.3702,3.38025,3.35905,3.36667,214830000.0
2008-06-11 05:00:00,3.37444,3.37952,3.35882,3.3702,184930000.0
2008-06-11 06:00:00,3.37892,3.38011,3.35862,3.36525,219200000.0
2008-06-11 07:00:00,3.37162,3.38137,3.36304,3.3703,344320000.0
2008-06-11 08:00:00,3.373,3.37952,3.357,3.37145,453320000.0
2008-06-11 09:00:00,3.36665,3.37776,3.35757,3.37121,384110000.0
2008-06-11 10:00:00,3.37231,3.37628,3.35818,3.3641,476560000.0
2008-06-11 11:00:00,3.36295,3.37579,3.35397,3.36814,498420000.0
2008-06-11 12:00:00,3.36349,3.37421,3.35553,3.36797,508960000.0
2008-06-11 13:00:00,3.36792,3.37823,3.35552,3.36513,523140000.0
2008-06-11 14:00:00,3.37045,3.37494,3.35686,3.3701,482190000.0
2008-06-11 15:00:00,3.36797,3.38222,3.35907,3.36803,485120000.0
2008-06-11 16:00:00,3.37613,3.38473,3.36366,3.37898,470910000.0
2008-06-11 17:00:00,3.37622,3.38701,3.3691,3.38325,445450000.0
2008-06-11 18:00:00,3.37733,3.38708,3.37083,3.37705,457870000.0
2008-06-11 19:00:00,3.37881,3.38566,3.36777,3.38031,367830000.0
2008-06-11 20:00:00,3.37877,3.387,3.36731,3.37397,354340000.0
2008-06-11 21:00:00,3.37852,3.38581,3.36874,3.3764,349570000.0
2008-06-11 22:00:00,3.38231,3.38506,3.37023,3.38197,244350000.0
2008-06-11 23:00:00,3.37885,3.38361,3.36752,3.37553,193660000.0
2008-06-12 00:00:00,3.37995,3.38321,3.36576,3.37588,226360000.0
2008-06-12 01:00:00,3.3829,3.38384,3.36735,3.37618,255290000.0
2008-06-12 02:00:00,3.38695,3.38695,3.36888,3.37557,276890000.0
2008-06-12 03:00:00,3.38294,3.38431,3.36578,3.37148,363790000.0
2008-06-12 04:00:00,3.3759,3.38354,3.36403,3.37305,376970000.0
2008-06-12 05:00:00,3.37667,3.3841,3.36361,3.37917,363500000.0
2008-06-12 06:00:00,3.38043,3.38323,3.36573,3.37046,288650000.0
2008-06-12 07:00:00,3.37818,3.38263,3.36634,3.37439,334840000.0
2008-06-12 08:00:00,3.37588,3.38875,3.36788,3.37678,373670000.0
2008-06-12 09:00:00,3.37791,3.38735,3.36691,3.37882,362020000.0
2008-06-12 10:00:00,3.3777,3.38694,3.3655,3.38396,403300000.0
2008-06-12 11:00:00,3.37533,3.38727,3.37018,3.38251,391350000.0
2008-06-12 12:00:00,3.37703,3.39494,3.37184,3.38865,396580000.0
2008-06-12 13:00:00,3.39061,3.3993,3.37564,3.39071,413490000.0
2008-06-12 14:00:00,3.38683,3.39408,3.37687,3.38086,394320000.0
2008-06-12 15:00:00,3.38565,3.394,3.37796,3.3879,407130000.0
2008-06-12 16:00:00,3.38876,3.39079,3.37378,3.38458,394330000.0
2008-06-12 17:00:00,3.38595,3.39498,3.37447,3.38793,398750000.0
2008-06-12 18:00:00,3.38696,3.39771,3.37953,3.39081,419790000.0
2008-06-12 19:00:00,3.39391,3.39815,3.37719,3.38395,347600000.0
2008-06-12 20:00:00,3.38638,3.39481,3.37584,3.38756,335220000.0
2008-06-12 21:00:00,3.38671,3.39331,3.37796,3.38869,271420000.0
2008-06-12 22:00:00,3.39086,3.39441,3.37762,3.38533,329920000.0
2008-06-12 23:00:00,3.38869,3.39669,3.37746,3.38706,302460000.0
2008-06-13 00:00:00,3.39075,3.39269,3.3757,3.38661,303500000.0
2008-06-13 01:00:00,3.3901,3.39359,3.37537,3.38207,287700000.0
2008-06-13 02:00:00,3.3906,3.39183,3.3759,3.38427,288950000.0
2008-06-13 03:00:00,3.38932,3.39215,3.37605,3.38233,277190000.0
2008-06-13 04:00:00,3.38589,3.39206,3.37434,3.38768,273560000.0
2008-06-13 05:00:00,3.38592,3.39207,3.37521,3.38171,257450000.0
2008-06-13 06:00:00,3.38765,3.39272,3.37563,3.37972,351210000.0
2008-06-13 07:00:00,3.38872,3.39366,3.37502,3.3823,338310000.0
2008-06-13 08:00:00,3.3871,3.39605,3.37344,3.38085,378260000.0
2008-06-13 09:00:00,3.37761,3.39381,3.37267,3.38554,364770000.0
2008-06-13 10:00:00,3.3842,3.39137,3.37161,3.38975,418490000.0
2008-06-13 11:00:00,3.38302,3.39914,3.37494,3.39249,412550000.0
2008-06-13 12:00:00,3.39121,3.39944,3.37869,3.39226,401730000.0
2008-06-13 13:00:00,3.39365,3.3962,3.37572,3.38921,436200000.0
2008-06-13 14:00:00,3.38862,3.39045,3.36978,3.37581,406110000.0
2008-06-13 15:00:00,3.38592,3.39179,3.37384,3.38843,432380000.0
2008-06-13 16:00:00,3.38908,3.39138,3.3728,3.38487,421940000.0
2008-06-13 17:00:00,3.38737,3.3922,3.37477,3.38772,412870000.0
2008-06-13 18:00:00,3.38249,3.39003,3.37362,3.38378,341760000.0
2008-06-13 19:00:00,3.38492,3.38874,3.36733,3.38372,349490000.0
2008-06-13 20:00:00,3.38601,3.38939,3.36984,3.3793,298420000.0
2008-06-13 21:00:00,3.3843,3.38783,3.37016,3.38242,261250000.0
2008-06-13 22:00:00,3.38463,3.38572,3.37019,3.37718,279000000.0
2008-06-15 23:00:00,3.37819,3.38752,3.37301,3.37974,24650000.0
2008-06-16 00:00:00,3.38599,3.38652,3.36702,3.37329,63190000.0
2008-06-16 01:00:00,3.37991,3.38711,3.36702,3.37239,86190000.0
2008-06-16 02:00:00,3.38068,3.38802,3.36592,3.37154,54910000.0
2008-06-16 03:00:00,3.38129,3.38812,3.36792,3.37732,61230000.0
2008-06-16 04:00:00,3.38243,3.3898,3.36852,3.37484,67130000.0
2008-06-16 05:00:00,3.3816,3.38762,3.36922,3.37849,54660000.0
2008-06-16 06:00:00,3.38609,3.38742,3.37012,3.37696,79800000.0
2008-06-16 07:00:00,3.38662,3.38702,3.37052,3.37484,76440000.0
2008-06-16 08:00:00,3.38822,3.38822,3.3717,3.38427,129270000.0
2008-06-16 09:00:00,3.38357,3.39027,3.3739,3.38189,245300000.0
2008-06-16 10:00:00,3.37802,3.38955,3.37074,3.38291,275610000.0
2008-06-16 11:00:00,3.38213,3.38579,3.37138,3.38435,253470000.0
2008-06-16 12:00:00,3.38528,3.38768,3.37148,3.37738,279120000.0
2008-06-16 13:00:00,3.37532,3.38621,3.37061,3.38233,246300000.0
2008-06-16 14:00:00,3.38228,3.3873,3.36753,3.38121,305220000.0
2008-06-16 15:00:00,3.38081,3.38667,3.36728,3.3792,317980000.0
2008-06-16 16:00:00,3.3833,3.38611,3.37161,3.374,289560000.0
2008-06-16 17:00:00,3.38281,3.38774,3.37009,3.38422,254950000.0
2008-06-16 18:00:00,3.38533,3.38731,3.37158,3.37347,104830000.0
2008-06-16 19:00:00,3.38055,3.38907,3.37163,3.37764,172610000.0
2008-06-16 20:00:00,3.38039,3.38292,3.36706,3.37472,113970000.0
2008-06-16 21:00:00,3.37242,3.38309,3.36839,3.37534,55990000.0
2008-06-16 22:00:00,3.37866,3.38512,3.37012,3.37726,44400000.0
2008-06-16 23:00:00,3.37688,3.38672,3.37003,3.38308,32190000.0
2008-06-17 00:00:00,3.38289,3.38732,3.37573,3.38184,15200000.0
2008-06-17 01:00:00,3.38269,3.38712,3.37031,3.38024,31520000.0
2008-06-17 02:00:00,3.37892,3.38451,3.37326,3.37913,23060000.0
2008-06-17 03:00:00,3.37989,3.38907,3.36612,3.38296,232530000.0
2008-06-17 04:00:00,3.3804,3.38582,3.37198,3.37894,142860000.0
2008-06-17 05:00:00,3.3789,3.38653,3.36906,3.37924,204540000.0
2008-06-17 06:00:00,3.38157,3.38553,3.37252,3.37794,52640000.0
2008-06-17 07:00:00,3.38472,3.38849,3.37048,3.37686,302350000.0
2008-06-17 08:00:00,3.38039,3.38474,3.36775,3.37943,296030000.0
2008-06-17 09:00:00,3.37767,3.38232,3.36693,3.37355,249610000.0
2008-06-17 10:00:00,3.37933,3.38578,3.3665,3.37998,398980000.0
2008-06-17 11:00:00,3.38026,3.38624,3.36592,3.37539,310950000.0
2008-06-17 12:00:00,3.38022,3.38179,3.36635,3.37928,254060000.0
2008-06-17 13:00:00,3.37194,3.38279,3.36489,3.37411,249360000.0
2008-06-17 14:00:00,3.37809,3.37952,3.35978,3.37336,310450000.0
2008-06-17 15:00:00,3.37221,3.37551,3.35979,3.3706,332310000.0
2008-06-17 16:00:00,3.37593,3.37861,3.36323,3.36612,306080000.0
2008-06-17 17:00:00,3.3758,3.38006,3.36548,3.37736,242530000.0
2008-06-17 18:00:00,3.37977,3.38176,3.3643,3.37045,253610000.0
2008-06-17 19:00:00,3.37306,3.38032,3.36802,3.37244,80860000.0
2008-06-17 20:00:00,3.37569,3.38012,3.36431,3.37829,68710000.0
2008-06-17 21:00:00,3.37525,3.38022,3.36692,3.37124,80470000.0
2008-06-17 22:00:00,3.37623,3.38091,3.36554,3.37222,25400000.0
2008-06-17 23:00:00,3.37489,3.37902,3.36423,3.37225,26870000.0
2008-06-18 00:00:00,3.37569,3.38012,3.35622,3.36216,65510000.0
2008-06-18 01:00:00,3.37413,3.38035,3.35772,3.36274,70980000.0
2008-06-18 02:00:00,3.37405,3.37951,3.35752,3.36234,57960000.0
2008-06-18 03:00:00,3.37002,3.37692,3.35642,3.36139,64400000.0
2008-06-18 04:00:00,3.3734,3.37992,3.35622,3.37201,45050000.0
2008-06-18 05:00:00,3.37539,3.37982,3.37002,3.37474,15200000.0
2008-06-18 06:00:00,3.37288,3.37982,3.35542,3.37474,40200000.0
2008-06-18 07:00:00,3.37529,3.3806,3.36374,3.37313,44640000.0
2008-06-18 08:00:00,3.37769,3.37873,3.35868,3.37402,170400000.0
2008-06-18 09:00:00,3.3738,3.37839,3.35796,3.36104,286830000.0
2008-06-18 10:00:00,3.36972,3.37665,3.35886,3.37124,299740000.0
2008-06-18 11:00:00,3.37128,3.37515,3.35782,3.37245,307650000.0
2008-06-18 12:00:00,3.37078,3.37555,3.3585,3.37042,246800000.0
2008-06-18 13:00:00,3.36473,3.37562,3.35937,3.37078,193300000.0
2008-06-18 14:00:00,3.36976,3.37651,3.35738,3.3704,286180000.0
2008-06-18 15:00:00,3.37151,3.37549,3.35801,3.36534,268280000.0
2008-06-18 16:00:00,3.37182,3.37524,3.35818,3.36777,295120000.0
2008-06-18 17:00:00,3.37356,3.37356,3.35858,3.36854,200520000.0
2008-06-18 18:00:00,3.37071,3.37146,3.35432,3.35912,125480000.0
2008-06-18 19:00:00,3.36636,3.37546,3.35886,3.36864,127760000.0
2008-06-18 20:00:00,3.36899,3.37342,3.35685,3.36544,47780000.0
2008-06-18 21:00:00,3.36809,3.37317,3.36112,3.36804,31010000.0
2008-06-18 22:00:00,3.36869,3.37401,3.35882,3.36635,43220000.0
2008-06-18 23:00:00,3.36889,3.37332,3.35783,3.36764,28770000.0
2008-06-19 00:00:00,3.36869,3.37312,3.35932,3.36604,92190000.0
2008-06-19 01:00:00,3.36819,3.37322,3.35898,3.3653,74570000.0
2008-06-19 02:00:00,3.36697,3.37337,3.35867,3.36916,109660000.0
2008-06-19 03:00:00,3.36779,3.37242,3.35856,3.36605,73180000.0
2008-06-19 04:00:00,3.36675,3.37372,3.36052,3.37119,61110000.0
2008-06-19 05:00:00,3.36826,3.37556,3.36278,3.36734,87630000.0
2008-06-19 06:00:00,3.36638,3.37292,3.36152,3.36664,83500000.0
2008-06-19 07:00:00,3.36302,3.37406,3.35824,3.36973,205860000.0
2008-06-19 08:00:00,3.36779,3.37498,3.35781,3.36817,129320000.0
2008-06-19 09:00:00,3.36899,3.37338,3.3563,3.36697,314190000.0
2008-06-19 10:00:00,3.36675,3.37103,3.35047,3.36695,357150000.0
2008-06-19 11:00:00,3.36349,3.36853,3.34613,3.36498,308710000.0
2008-06-19 12:00:00,3.36559,3.37137,3.3544,3.36376,169790000.0
2008-06-19 13:00:00,3.35597,3.36794,3.35139,3.36308,202830000.0
2008-06-19 14:00:00,3.36198,3.37189,3.35121,3.36678,319380000.0
2008-06-19 15:00:00,3.36776,3.37324,3.35655,3.36336,239560000.0
2008-06-19 16:00:00,3.36903,3.37249,3.35406,3.35578,286410000.0
2008-06-19 17:00:00,3.36552,3.3691,3.3511,3.35727,278940000.0
2008-06-19 18:00:00,3.36769,3.36907,3.35511,3.36523,95460000.0
2008-06-19 19:00:00,3.36263,3.36841,3.35163,3.35816,84940000.0
2008-06-19 20:00:00,3.36299,3.36742,3.35582,3.35954,15960000.0
2008-06-19 21:00:00,3.36279,3.36722,3.35412,3.35996,22800000.0
2008-06-19 22:00:00,3.36419,3.36862,3.35252,3.35902,28090000.0
2008-06-19 23:00:00,3.36662,3.36742,3.3551,3.36147,27560000.0
2008-06-20 00:00:00,3.36689,3.36752,3.34912,3.35514,80740000.0
2008-06-20 01:00:00,3.36329,3.36802,3.34842,3.35314,82320000.0
2008-06-20 02:00:00,3.36032,3.36771,3.34802,3.35344,67450000.0
2008-06-20 03:00:00,3.36299,3.36742,3.34842,3.35819,50640000.0
2008-06-20 04:00:00,3.36269,3.36772,3.35172,3.35604,60800000.0
2008-06-20 05:00:00,3.36259,3.36752,3.35172,3.36428,69440000.0
2008-06-20 06:00:00,3.35707,3.36692,3.35102,3.35624,82020000.0
2008-06-20 07:00:00,3.36038,3.36678,3.35102,3.35957,132030000.0
2008-06-20 08:00:00,3.35965,3.36879,3.34876,3.35882,289270000.0
2008-06-20 09:00:00,3.36051,3.36602,3.34401,3.35543,293240000.0
2008-06-20 10:00:00,3.36177,3.36483,3.3489,3.36225,318930000.0
2008-06-20 11:00:00,3.36011,3.36763,3.34907,3.3632,361660000.0
2008-06-20 12:00:00,3.36236,3.36505,3.34996,3.35712,342470000.0
2008-06-20 13:00:00,3.35282,3.36579,3.34964,3.3586,248600000.0
2008-06-20 14:00:00,3.35854,3.36486,3.34682,3.36003,371380000.0
2008-06-20 15:00:00,3.36065,3.36882,3.34935,3.36401,332760000.0
2008-06-20 16:00:00,3.36439,3.37033,3.35374,3.35579,309440000.0
2008-06-20 17:00:00,3.36704,3.36835,3.35495,3.36743,179030000.0
2008-06-20 18:00:00,3.36808,3.37477,3.35407,3.35758,177680000.0
2008-06-20 19:00:00,3.36297,3.36932,3.35326,3.36107,86170000.0
2008-06-20 20:00:00,3.36799,3.36912,3.35273,3.36184,42860000.0
2008-06-20 21:00:00,3.36429,3.3698,3.35512,3.35953,77160000.0
2008-06-20 22:00:00,3.36588,3.36721,3.35212,3.35948,41930000.0
2008-06-22 23:00:00,3.35844,3.36772,3.35376,3.36154,22750000.0
2008-06-23 00:00:00,3.36287,3.36951,3.35319,3.36173,100290000.0
2008-06-23 01:00:00,3.36509,3.36952,3.35442,3.35572,46360000.0
2008-06-23 02:00:00,3.36466,3.37121,3.35677,3.36419,42750000.0
2008-06-23 03:00:00,3.36699,3.36962,3.35727,3.36439,44210000.0
2008-06-23 04:00:00,3.36244,3.36979,3.35592,3.36089,70680000.0
2008-06-23 05:00:00,3.36232,3.36862,3.35432,3.36369,79330000.0
2008-06-23 06:00:00,3.36218,3.37098,3.35485,3.36129,134640000.0
2008-06-23 07:00:00,3.36512,3.36992,3.35312,3.36037,94490000.0
2008-06-23 08:00:00,3.36024,3.36714,3.3474,3.35615,246720000.0
2008-06-23 09:00:00,3.35304,3.36894,3.34728,3.36148,298200000.0
2008-06-23 10:00:00,3.3625,3.37407,3.34912,3.3622,319380000.0
2008-06-23 11:00:00,3.35526,3.36668,3.34941,3.36275,235730000.0
2008-06-23 12:00:00,3.35894,3.36491,3.34693,3.35518,320730000.0
2008-06-23 13:00:00,3.36038,3.36399,3.34687,3.35812,208680000.0
2008-06-23 14:00:00,3.35972,3.36436,3.34463,3.34847,334170000.0
2008-06-23 15:00:00,3.35585,3.36412,3.3454,3.35616,338750000.0
2008-06-23 16:00:00,3.35818,3.3599,3.34421,3.3543,309450000.0
2008-06-23 17:00:00,3.35648,3.3596,3.34494,3.35651,218490000.0
2008-06-23 18:00:00,3.35144,3.35925,3.34477,3.35007,131420000.0
2008-06-23 19:00:00,3.35646,3.35912,3.34226,3.35309,114300000.0
2008-06-23 20:00:00,3.35324,3.35971,3.34458,3.35226,55690000.0
2008-06-23 21:00:00,3.35514,3.36022,3.34612,3.35749,40690000.0
2008-06-23 22:00:00,3.35819,3.35932,3.34627,3.35209,47610000.0
2008-06-23 23:00:00,3.35739,3.35959,3.34658,3.34942,26380000.0
2008-06-24 00:00:00,3.35902,3.35912,3.34192,3.34819,104800000.0
2008-06-24 01:00:00,3.35872,3.35932,3.34302,3.34819,82740000.0
2008-06-24 02:00:00,3.35352,3.36073,3.34178,3.34689,98650000.0
2008-06-24 03:00:00,3.35819,3.35882,3.33992,3.34579,58170000.0
2008-06-24 04:00:00,3.35364,3.36057,3.33972,3.34469,46490000.0
2008-06-24 05:00:00,3.35414,3.35952,3.33992,3.34729,60040000.0
2008-06-24 06:00:00,3.35422,3.35928,3.34102,3.34894,120490000.0
2008-06-24 07:00:00,3.35422,3.35964,3.34282,3.35252,78460000.0
2008-06-24 08:00:00,3.35394,3.36158,3.34269,3.35571,246440000.0
2008-06-24 09:00:00,3.352,3.36552,3.34349,3.36073,274450000.0
2008-06-24 10:00:00,3.36121,3.3641,3.34516,3.3596,356880000.0
2008-06-24 11:00:00,3.35308,3.36615,3.3474,3.36119,313430000.0
2008-06-24 12:00:00,3.35787,3.3681,3.34822,3.36348,298870000.0
2008-06-24 13:00:00,3.36257,3.36493,3.34845,3.35453,336240000.0
2008-06-24 14:00:00,3.35945,3.3677,3.34594,3.35369,342880000.0
2008-06-24 15:00:00,3.3605,3.36595,3.348,3.35878,328320000.0
2008-06-24 16:00:00,3.36101,3.3657,3.34849,3.35692,343460000.0
2008-06-24 17:00:00,3.36053,3.36375,3.3453,3.36029,322490000.0
2008-06-24 18:00:00,3.35657,3.36567,3.34728,3.35962,126250000.0
2008-06-24 19:00:00,3.36236,3.36701,3.35044,3.35847,93300000.0
2008-06-24 20:00:00,3.35976,3.36688,3.35183,3.35929,80470000.0
2008-06-24 21:00:00,3.36074,3.36661,3.35003,3.36043,157780000.0
2008-06-24 22:00:00,3.36475,3.36659,3.35274,3.36412,46850000.0
2008-06-24 23:00:00,3.36492,3.36596,3.35254,3.35822,68080000.0
2008-06-25 00:00:00,3.35962,3.36442,3.34432,3.35208,105300000.0
2008-06-25 01:00:00,3.35492,3.36347,3.34492,3.35419,98500000.0
2008-06-25 02:00:00,3.35954,3.36554,3.34692,3.35249,73770000.0
2008-06-25 03:00:00,3.36407,3.36492,3.34752,3.35429,80500000.0
2008-06-25 04:00:00,3.35925,3.36542,3.34852,3.35389,72930000.0
2008-06-25 05:00:00,3.35984,3.36492,3.34684,3.35429,84330000.0
2008-06-25 06:00:00,3.35952,3.36484,3.34852,3.35504,110470000.0
2008-06-25 07:00:00,3.35952,3.36532,3.34892,3.35412,112660000.0
2008-06-25 08:00:00,3.35749,3.36432,3.3456,3.35664,242670000.0
2008-06-25 09:00:00,3.35732,3.36023,3.34454,3.35468,316900000.0
2008-06-25 10:00:00,3.35614,3.36111,3.34159,3.35336,312270000.0
2008-06-25 11:00:00,3.34455,3.35719,3.33868,3.35406,234910000.0
2008-06-25 12:00:00,3.35097,3.36249,3.34293,3.35497,340410000.0
2008-06-25 13:00:00,3.35638,3.35998,3.33912,3.34844,292400000.0
2008-06-25 14:00:00,3.35297,3.35743,3.33964,3.33964,323360000.0
2008-06-25 15:00:00,3.34822,3.35301,3.33689,3.34778,363050000.0
2008-06-25 16:00:00,3.3491,3.35431,3.33527,3.34528,387070000.0
2008-06-25 17:00:00,3.34864,3.35415,3.33508,3.34495,344190000.0
2008-06-25 18:00:00,3.34242,3.35463,3.33709,3.34272,176420000.0
2008-06-25 19:00:00,3.34915,3.35047,3.33566,3.3451,99640000.0
2008-06-25 20:00:00,3.34458,3.3527,3.33498,3.34603,168440000.0
2008-06-25 21:00:00,3.35089,3.35336,3.33641,3.34517,109140000.0
2008-06-25 22:00:00,3.34519,3.35132,3.33242,3.34677,63340000.0
2008-06-25 23:00:00,3.34945,3.35192,3.33838,3.34252,32020000.0
2008-06-26 00:00:00,3.34634,3.35142,3.33002,3.34414,103910000.0
2008-06-26 01:00:00,3.34489,3.35122,3.33002,3.33519,73340000.0
2008-06-26 02:00:00,3.34538,3.35122,3.33022,3.33609,57890000.0
2008-06-26 03:00:00,3.34498,3.35182,3.32918,3.33459,92040000.0
2008-06-26 04:00:00,3.34376,3.35122,3.32982,3.33819,93730000.0
2008-06-26 05:00:00,3.34593,3.35142,3.33262,3.33839,55140000.0
2008-06-26 06:00:00,3.34459,3.35158,3.33174,3.33739,124620000.0
2008-06-26 07:00:00,3.34591,3.35182,3.33242,3.34189,89910000.0
2008-06-26 08:00:00,3.34857,3.35266,3.33567,3.3477,173620000.0
2008-06-26 09:00:00,3.35,3.3542,3.33598,3.34946,320220000.0
2008-06-26 10:00:00,3.34893,3.35983,3.33569,3.35477,374920000.0
2008-06-26 11:00:00,3.34584,3.36181,3.34214,3.35801,357160000.0
2008-06-26 12:00:00,3.35071,3.361,3.34501,3.35771,292700000.0
2008-06-26 13:00:00,3.35741,3.35969,3.34083,3.35611,309380000.0
2008-06-26 14:00:00,3.35554,3.35981,3.33807,3.34575,358620000.0
2008-06-26 15:00:00,3.35028,3.35861,3.33894,3.35337,317550000.0
2008-06-26 16:00:00,3.35356,3.35908,3.33833,3.35379,325120000.0
2008-06-26 17:00:00,3.3557,3.35835,3.34089,3.35429,302910000.0
2008-06-26 18:00:00,3.34794,3.35919,3.34353,3.35277,242510000.0
2008-06-26 19:00:00,3.35625,3.36574,3.34682,3.35784,153850000.0
2008-06-26 20:00:00,3.35864,3.37344,3.35432,3.37071,163090000.0
2008-06-26 21:00:00,3.36292,3.37469,3.35904,3.37079,73370000.0
2008-06-26 22:00:00,3.36885,3.37842,3.35803,3.37326,100890000.0
2008-06-26 23:00:00,3.37405,3.37528,3.36,3.368,83180000.0
2008-06-27 00:00:00,3.36944,3.37472,3.36166,3.36891,24240000.0
2008-06-27 01:00:00,3.36914,3.37422,3.36143,3.36969,37370000.0
2008-06-27 02:00:00,3.36904,3.37472,3.36084,3.36554,20410000.0
2008-06-27 03:00:00,3.36924,3.37452,3.36482,3.36999,18160000.0
2008-06-27 04:00:00,3.36964,3.37472,3.36482,3.36999,17800000.0
2008-06-27 05:00:00,3.36924,3.37589,3.36408,3.36979,23440000.0
2008-06-27 06:00:00,3.36942,3.37422,3.34212,3.34709,100850000.0
2008-06-27 07:00:00,3.34664,3.37343,3.34152,3.36657,100840000.0
2008-06-27 08:00:00,3.36872,3.3705,3.35109,3.3664,324950000.0
2008-06-27 09:00:00,3.3656,3.36962,3.34807,3.36095,386340000.0
2008-06-27 10:00:00,3.36264,3.36963,3.35363,3.36534,355900000.0
2008-06-27 11:00:00,3.35658,3.37341,3.35359,3.36696,354940000.0
2008-06-27 12:00:00,3.36301,3.36854,3.34648,3.35941,309120000.0
2008-06-27 13:00:00,3.36112,3.36814,3.35066,3.35915,308300000.0
2008-06-27 14:00:00,3.36324,3.36685,3.35061,3.3533,307450000.0
2008-06-27 15:00:00,3.35654,3.36477,3.34747,3.35848,402370000.0
2008-06-27 16:00:00,3.35716,3.35901,3.33957,3.35261,257930000.0
2008-06-27 17:00:00,3.3535,3.35556,3.33771,3.35278,237260000.0
2008-06-27 18:00:00,3.3472,3.35448,3.34166,3.35225,127700000.0
2008-06-27 19:00:00,3.35148,3.35902,3.34072,3.3533,129970000.0
2008-06-27 20:00:00,3.35504,3.35568,3.34047,3.34721,73040000.0
2008-06-27 21:00:00,3.34866,3.35636,3.33891,3.35328,87130000.0
2008-06-27 22:00:00,3.34914,3.35462,3.34071,3.34616,32080000.0
2008-06-29 23:00:00,3.35144,3.35362,3.34095,3.34617,70850000.0
2008-06-30 00:00:00,3.35189,3.36402,3.34066,3.34918,232270000.0
2008-06-30 01:00:00,3.34904,3.36572,3.34035,3.34764,206140000.0
2008-06-30 02:00:00,3.35132,3.36728,3.34562,3.34716,47390000.0
2008-06-30 03:00:00,3.35258,3.36662,3.3442,3.36083,72920000.0
2008-06-30 04:00:00,3.35742,3.36674,3.34852,3.36622,56480000.0
2008-06-30 05:00:00,3.35053,3.36771,3.34186,3.35898,126940000.0
2008-06-30 06:00:00,3.35768,3.36746,3.34802,3.36661,112220000.0
2008-06-30 07:00:00,3.35568,3.36791,3.34752,3.35091,126140000.0
2008-06-30 08:00:00,3.35664,3.36722,3.33504,3.34567,245190000.0
2008-06-30 09:00:00,3.34615,3.35437,3.33728,3.34514,383620000.0
2008-06-30 10:00:00,3.35248,3.35911,3.33669,3.35047,389320000.0
2008-06-30 11:00:00,3.34957,3.35345,3.33739,3.34925,379530000.0
2008-06-30 12:00:00,3.35056,3.35406,3.33544,3.3439,328120000.0
2008-06-30 13:00:00,3.34255,3.35594,3.3357,3.34439,321790000.0
2008-06-30 14:00:00,3.34203,3.35307,3.33297,3.34692,361470000.0
2008-06-30 15:00:00,3.34937,3.35244,3.33705,3.34425,304060000.0
2008-06-30 16:00:00,3.34829,3.35145,3.33367,3.33639,315550000.0
2008-06-30 17:00:00,3.34712,3.3518,3.33554,3.34577,328020000.0
2008-06-30 18:00:00,3.34843,3.35341,3.33519,3.33813,299630000.0
2008-06-30 19:00:00,3.35017,3.35412,3.33734,3.34764,228430000.0
2008-06-30 20:00:00,3.35254,3.35455,3.33874,3.34576,116850000.0
2008-06-30 21:00:00,3.34695,3.35236,3.33357,3.34556,174030000.0
2008-06-30 22:00:00,3.34975,3.35272,3.33863,3.33863,46310000.0
2008-06-30 23:00:00,3.35129,3.35173,3.33626,3.34503,48560000.0
2008-07-01 00:00:00,3.34509,3.35182,3.3383,3.34259,15850000.0
2008-07-01 01:00:00,3.34399,3.35042,3.33485,3.34277,27550000.0
2008-07-01 02:00:00,3.34483,3.34952,3.33952,3.34423,26720000.0
2008-07-01 03:00:00,3.34648,3.34972,3.33809,3.34554,31200000.0
2008-07-01 04:00:00,3.34509,3.34952,3.33962,3.34373,7930000.0
2008-07-01 05:00:00,3.34183,3.34966,3.33708,3.34393,46200000.0
2008-07-01 06:00:00,3.34732,3.34956,3.33862,3.33972,34540000.0
2008-07-01 07:00:00,3.34648,3.34927,3.33298,3.34927,90050000.0
2008-07-01 08:00:00,3.34938,3.35264,3.33486,3.34536,231270000.0
2008-07-01 09:00:00,3.34508,3.35119,3.33297,3.3384,365970000.0
2008-07-01 10:00:00,3.34809,3.35436,3.33195,3.35176,382610000.0
2008-07-01 11:00:00,3.34925,3.36181,3.33841,3.35875,343900000.0
2008-07-01 12:00:00,3.35792,3.3654,3.34341,3.35357,333800000.0
2008-07-01 13:00:00,3.35195,3.36351,3.3431,3.35771,303640000.0
2008-07-01 14:00:00,3.35394,3.3631,3.3406,3.35257,373460000.0
2008-07-01 15:00:00,3.3531,3.35888,3.33993,3.34875,372730000.0
2008-07-01 16:00:00,3.35493,3.35579,3.33709,3.33885,367440000.0
2008-07-01 17:00:00,3.34936,3.35335,3.33647,3.3493,283750000.0
2008-07-01 18:00:00,3.35248,3.35708,3.33918,3.35037,307060000.0
2008-07-01 19:00:00,3.3499,3.35432,3.33636,3.34415,173490000.0
2008-07-01 20:00:00,3.35143,3.35421,3.3369,3.34432,81770000.0
2008-07-01 21:00:00,3.34436,3.35147,3.33307,3.34379,56790000.0
2008-07-01 22:00:00,3.34489,3.35308,3.33469,3.34617,83120000.0
2008-07-01 23:00:00,3.34947,3.35072,3.33623,3.34279,30130000.0
2008-07-02 00:00:00,3.34205,3.34927,3.32864,3.33472,96700000.0
2008-07-02 01:00:00,3.34671,3.35082,3.32814,3.33922,67060000.0
2008-07-02 02:00:00,3.34856,3.35071,3.32864,3.33718,72230000.0
2008-07-02 03:00:00,3.34818,3.35082,3.33392,3.33803,42840000.0
2008-07-02 04:00:00,3.34539,3.35022,3.33202,3.34162,34250000.0
2008-07-02 05:00:00,3.34323,3.35106,3.33138,3.33242,123930000.0
2008-07-02 06:00:00,3.34706,3.35075,3.33262,3.34189,112310000.0
2008-07-02 07:00:00,3.347,3.35102,3.33432,3.34968,77340000.0
2008-07-02 08:00:00,3.35001,3.35364,3.33613,3.34996,295160000.0
2008-07-02 09:00:00,3.34741,3.35563,3.33678,3.34574,310450000.0
2008-07-02 10:00:00,3.35293,3.35711,3.33935,3.35128,342370000.0
2008-07-02 11:00:00,3.35056,3.35354,3.33603,3.35006,329970000.0
2008-07-02 12:00:00,3.35062,3.35644,3.33807,3.34555,316860000.0
2008-07-02 13:00:00,3.34339,3.358,3.33912,3.35216,340480000.0
2008-07-02 14:00:00,3.35099,3.35927,3.34079,3.35374,365990000.0
2008-07-02 15:00:00,3.3553,3.35559,3.34198,3.34902,299980000.0
2008-07-02 16:00:00,3.35383,3.35616,3.33648,3.34261,359830000.0
2008-07-02 17:00:00,3.35147,3.35641,3.33912,3.35232,379750000.0
2008-07-02 18:00:00,3.35167,3.3532,3.33703,3.34752,218930000.0
2008-07-02 19:00:00,3.348,3.35076,3.33634,3.34852,92410000.0
2008-07-02 20:00:00,3.34922,3.35111,3.33603,3.34272,92870000.0
2008-07-02 21:00:00,3.34282,3.35114,3.33595,3.339,135680000.0
2008-07-02 22:00:00,3.34836,3.35035,3.3349,3.34789,98180000.0
2008-07-02 23:00:00,3.34862,3.35159,3.33933,3.34852,31260000.0
2008-07-03 00:00:00,3.35051,3.35423,3.33474,3.33942,91170000.0
2008-07-03 01:00:00,3.34391,3.34962,3.33482,3.34882,76480000.0
2008-07-03 02:00:00,3.34383,3.35095,3.33752,3.34902,97700000.0
2008-07-03 03:00:00,3.34698,3.34962,3.33682,3.34093,88240000.0
2008-07-03 04:00:00,3.34922,3.35184,3.33562,3.34459,66580000.0
2008-07-03 05:00:00,3.34088,3.35155,3.33538,3.34344,128040000.0
2008-07-03 06:00:00,3.34732,3.34985,3.33598,3.34499,124290000.0
2008-07-03 07:00:00,3.34509,3.35096,3.33572,3.34644,147530000.0
2008-07-03 08:00:00,3.35003,3.35291,3.33662,3.34945,270030000.0
2008-07-03 09:00:00,3.34789,3.3564,3.33825,3.34359,315730000.0
2008-07-03 10:00:00,3.35226,3.35888,3.33728,3.35277,339000000.0
2008-07-03 11:00:00,3.35119,3.35726,3.33504,3.35646,354070000.0
2008-07-03 12:00:00,3.35586,3.35772,3.3402,3.34871,385250000.0
2008-07-03 13:00:00,3.34571,3.3566,3.33731,3.3476,388190000.0
2008-07-03 14:00:00,3.34496,3.35234,3.32765,3.33978,408340000.0
2008-07-03 15:00:00,3.34144,3.34251,3.32198,3.33128,412850000.0
2008-07-03 16:00:00,3.33765,3.34224,3.31823,3.32161,361000000.0
2008-07-03 17:00:00,3.33064,3.33216,3.31491,3.32761,348720000.0
2008-07-03 18:00:00,3.32783,3.33354,3.3142,3.32543,248470000.0
2008-07-03 19:00:00,3.32681,3.32982,3.31563,3.32459,127290000.0
2008-07-03 20:00:00,3.33012,3.33012,3.32142,3.32459,9790000.0
2008-07-03 21:00:00,3.32459,3.32922,3.31585,3.31828,34590000.0
2008-07-03 22:00:00,3.32822,3.33359,3.31642,3.32612,42520000.0
2008-07-03 23:00:00,3.32632,3.33072,3.31359,3.32351,23370000.0
2008-07-04 00:00:00,3.32942,3.32982,3.30524,3.31212,68580000.0
2008-07-04 01:00:00,3.32473,3.33142,3.30752,3.33142,27180000.0
2008-07-04 02:00:00,3.33066,3.33281,3.30882,3.32536,42090000.0
2008-07-04 03:00:00,3.32758,3.3317,3.30922,3.31897,76270000.0
2008-07-04 04:00:00,3.32473,3.33114,3.31072,3.32102,69640000.0
2008-07-04 05:00:00,3.32313,3.33096,3.31092,3.31448,137120000.0
2008-07-04 06:00:00,3.32882,3.33142,3.30908,3.31979,145660000.0
2008-07-04 07:00:00,3.32569,3.33081,3.30858,3.32993,88580000.0
2008-07-04 08:00:00,3.33097,3.33244,3.31179,3.32107,215520000.0
2008-07-04 09:00:00,3.32218,3.32884,3.30821,3.32365,356210000.0
2008-07-04 10:00:00,3.32236,3.32636,3.30725,3.3242,320840000.0
2008-07-04 11:00:00,3.32192,3.32976,3.31183,3.32609,351390000.0
2008-07-04 12:00:00,3.3272,3.33178,3.31326,3.32161,299960000.0
2008-07-04 13:00:00,3.31813,3.32971,3.30949,3.31999,290550000.0
2008-07-04 14:00:00,3.31925,3.32708,3.30309,3.31363,360380000.0
2008-07-04 15:00:00,3.31522,3.3169,3.29817,3.30588,284220000.0
2008-07-04 16:00:00,3.31079,3.31321,3.29862,3.29953,276270000.0
2008-07-04 17:00:00,3.3097,3.3133,3.29782,3.30868,298760000.0
2008-07-04 18:00:00,3.31168,3.31442,3.29672,3.30964,170450000.0
2008-07-04 19:00:00,3.31071,3.31176,3.29466,3.30593,100300000.0
2008-07-04 20:00:00,3.30709,3.31152,3.29816,3.30639,23330000.0
2008-07-04 21:00:00,3.30559,3.31078,3.29567,3.31078,27890000.0
2008-07-04 22:00:00,3.30977,3.31182,3.30277,3.31182,7190000.0
2008-07-06 23:00:00,3.30939,3.31631,3.30056,3.30525,23350000.0
2008-07-07 00:00:00,3.30677,3.31322,3.29514,3.30372,106110000.0
2008-07-07 01:00:00,3.31183,3.31183,3.29702,3.30222,114790000.0
2008-07-07 02:00:00,3.30786,3.31129,3.29002,3.29002,105360000.0
2008-07-07 03:00:00,3.30812,3.31322,3.29042,3.30382,49240000.0
2008-07-07 04:00:00,3.30822,3.31342,3.30342,3.30342,27080000.0
2008-07-07 05:00:00,3.31173,3.3135,3.29932,3.30148,43260000.0
2008-07-07 06:00:00,3.30812,3.31322,3.30292,3.30352,20690000.0
2008-07-07 07:00:00,3.30822,3.31332,3.29856,3.30793,92080000.0
2008-07-07 08:00:00,3.30781,3.31731,3.29696,3.31257,269630000.0
2008-07-07 09:00:00,3.31346,3.31826,3.30032,3.31097,426100000.0
2008-07-07 10:00:00,3.31216,3.31887,3.29523,3.30949,400500000.0
2008-07-07 11:00:00,3.30424,3.32,3.29662,3.30829,402250000.0
2008-07-07 12:00:00,3.30513,3.31305,3.2963,3.30827,198890000.0
2008-07-07 13:00:00,3.30918,3.31385,3.29504,3.30497,326560000.0
2008-07-07 14:00:00,3.30758,3.31089,3.28908,3.29157,433210000.0
2008-07-07 15:00:00,3.29578,3.30651,3.28817,3.29999,453150000.0
2008-07-07 16:00:00,3.3009,3.30463,3.28647,3.29794,443370000.0
2008-07-07 17:00:00,3.29995,3.3041,3.28711,3.29908,447840000.0
2008-07-07 18:00:00,3.29385,3.3074,3.28713,3.30071,411760000.0
2008-07-07 19:00:00,3.303,3.31042,3.29055,3.3024,362350000.0
2008-07-07 20:00:00,3.30566,3.30733,3.28731,3.29648,295460000.0
2008-07-07 21:00:00,3.2983,3.30505,3.2864,3.29654,302970000.0
2008-07-07 22:00:00,3.29513,3.30219,3.28167,3.29028,283870000.0
2008-07-07 23:00:00,3.29944,3.307,3.28589,3.29972,177770000.0
2008-07-08 00:00:00,3.30103,3.30353,3.28645,3.29544,224240000.0
2008-07-08 01:00:00,3.30206,3.30297,3.28588,3.29568,227770000.0
2008-07-08 02:00:00,3.29384,3.3048,3.28765,3.29432,293430000.0
2008-07-08 03:00:00,3.29664,3.30477,3.28441,3.297,341120000.0
2008-07-08 04:00:00,3.30111,3.30314,3.28436,3.29936,372130000.0
2008-07-08 05:00:00,3.2996,3.30263,3.28562,3.28859,270110000.0
2008-07-08 06:00:00,3.29496,3.30531,3.28533,3.29822,251630000.0
2008-07-08 07:00:00,3.29707,3.30357,3.28728,3.3012,345380000.0
2008-07-08 08:00:00,3.29505,3.30527,3.28738,3.30223,387810000.0
2008-07-08 09:00:00,3.30373,3.30709,3.28908,3.30379,429450000.0
2008-07-08 10:00:00,3.30402,3.30803,3.2893,3.30013,414500000.0
2008-07-08 11:00:00,3.2923,3.31075,3.28926,3.30226,499350000.0
2008-07-08 12:00:00,3.29925,3.30752,3.28905,3.30063,455360000.0
2008-07-08 13:00:00,3.2997,3.30245,3.28594,3.29567,472550000.0
2008-07-08 14:00:00,3.29934,3.30164,3.282,3.28361,441730000.0
2008-07-08 15:00:00,3.29051,3.29924,3.27981,3.29104,460160000.0
2008-07-08 16:00:00,3.29243,3.29992,3.27651,3.28809,453070000.0
2008-07-08 17:00:00,3.28993,3.29506,3.27205,3.28453,450430000.0
2008-07-08 18:00:00,3.27899,3.29287,3.27337,3.28442,421920000.0
2008-07-08 19:00:00,3.28824,3.29344,3.2703,3.28501,486660000.0
2008-07-08 20:00:00,3.28846,3.29049,3.27126,3.27186,339130000.0
2008-07-08 21:00:00,3.28461,3.28554,3.26907,3.28011,351140000.0
2008-07-08 22:00:00,3.27861,3.28691,3.27074,3.28004,261390000.0
2008-07-08 23:00:00,3.28468,3.28832,3.27073,3.28072,234090000.0
2008-07-09 00:00:00,3.28569,3.28818,3.27216,3.28402,191640000.0
2008-07-09 01:00:00,3.28444,3.28632,3.26962,3.27628,310690000.0
2008-07-09 02:00:00,3.28426,3.28638,3.26838,3.28189,281700000.0
2008-07-09 03:00:00,3.28386,3.28785,3.26785,3.2813,389050000.0
2008-07-09 04:00:00,3.2836,3.28717,3.27066,3.28362,269650000.0
2008-07-09 05:00:00,3.28454,3.2877,3.27003,3.28146,358950000.0
2008-07-09 06:00:00,3.28499,3.28659,3.26876,3.27935,322980000.0
2008-07-09 07:00:00,3.28464,3.28711,3.26969,3.28197,346100000.0
2008-07-09 08:00:00,3.28015,3.2875,3.26992,3.2854,361110000.0
2008-07-09 09:00:00,3.28518,3.29134,3.27544,3.28662,387330000.0
2008-07-09 10:00:00,3.2864,3.2901,3.26848,3.27922,382870000.0
2008-07-09 11:00:00,3.27799,3.2824,3.25888,3.27054,391470000.0
2008-07-09 12:00:00,3.26671,3.27414,3.24847,3.2601,462840000.0
2008-07-09 13:00:00,3.26072,3.26886,3.24863,3.26292,462470000.0
2008-07-09 14:00:00,3.26662,3.2709,3.25246,3.25593,436640000.0
2008-07-09 15:00:00,3.26178,3.27733,3.25165,3.27053,462780000.0
2008-07-09 16:00:00,3.27174,3.27384,3.2574,3.2671,455700000.0
2008-07-09 17:00:00,3.26922,3.27595,3.25564,3.27237,447490000.0
2008-07-09 18:00:00,3.2678,3.27548,3.25791,3.26811,413660000.0
2008-07-09 19:00:00,3.27049,3.27573,3.25934,3.27133,385830000.0
2008-07-09 20:00:00,3.26577,3.27634,3.25903,3.26726,389020000.0
2008-07-09 21:00:00,3.27141,3.27782,3.25977,3.27119,399300000.0
2008-07-09 22:00:00,3.27221,3.27762,3.26048,3.27088,403710000.0
2008-07-09 23:00:00,3.27204,3.27645,3.2585,3.2685,294080000.0
2008-07-10 00:00:00,3.27339,3.27772,3.26071,3.26893,201470000.0
2008-07-10 01:00:00,3.2725,3.27617,3.26019,3.26263,247930000.0
2008-07-10 02:00:00,3.27198,3.2777,3.26012,3.26555,344670000.0
2008-07-10 03:00:00,3.27105,3.2766,3.25981,3.27005,369970000.0
2008-07-10 04:00:00,3.27301,3.27436,3.25967,3.27138,267410000.0
2008-07-10 05:00:00,3.27099,3.27773,3.25879,3.26468,260720000.0
2008-07-10 06:00:00,3.27222,3.27697,3.25996,3.2719,247470000.0
2008-07-10 07:00:00,3.27074,3.2786,3.26129,3.2747,305300000.0
2008-07-10 08:00:00,3.27275,3.27945,3.26045,3.27479,401580000.0
2008-07-10 09:00:00,3.27525,3.27644,3.2581,3.27069,417360000.0
2008-07-10 10:00:00,3.27215,3.27322,3.25713,3.2707,414410000.0
2008-07-10 11:00:00,3.26943,3.27595,3.25746,3.26875,409090000.0
2008-07-10 12:00:00,3.26301,3.27358,3.25629,3.27017,465040000.0
2008-07-10 13:00:00,3.26987,3.27174,3.25071,3.26016,457980000.0
2008-07-10 14:00:00,3.26477,3.2724,3.2535,3.25902,439590000.0
2008-07-10 15:00:00,3.2667,3.27081,3.25403,3.26542,455700000.0
2008-07-10 16:00:00,3.2674,3.2736,3.25506,3.26575,445630000.0
2008-07-10 17:00:00,3.26912,3.27138,3.25282,3.26544,453840000.0
2008-07-10 18:00:00,3.25796,3.27251,3.25371,3.26724,412560000.0
2008-07-10 19:00:00,3.27031,3.27614,3.25633,3.26934,395220000.0
2008-07-10 20:00:00,3.27159,3.27159,3.25712,3.26664,308220000.0
2008-07-10 21:00:00,3.26602,3.27455,3.25344,3.26395,390220000.0
2008-07-10 22:00:00,3.27058,3.27171,3.25395,3.25719,287680000.0
2008-07-10 23:00:00,3.2674,3.27069,3.25059,3.26619,255790000.0
2008-07-11 00:00:00,3.26792,3.27073,3.25063,3.25279,285080000.0
2008-07-11 01:00:00,3.2694,3.26945,3.25208,3.26028,254340000.0
2008-07-11 02:00:00,3.26795,3.26891,3.25292,3.26308,268250000.0
2008-07-11 03:00:00,3.26539,3.2729,3.25231,3.26222,390400000.0
2008-07-11 04:00:00,3.27045,3.27045,3.25235,3.26161,292630000.0
2008-07-11 05:00:00,3.26677,3.27174,3.25187,3.25543,362110000.0
2008-07-11 06:00:00,3.26159,3.27036,3.25081,3.26024,377690000.0
2008-07-11 07:00:00,3.26318,3.26974,3.25017,3.26446,346800000.0
2008-07-11 08:00:00,3.26629,3.27057,3.25339,3.26383,379090000.0
2008-07-11 09:00:00,3.27048,3.27325,3.25654,3.2694,388470000.0
2008-07-11 10:00:00,3.26945,3.27249,3.2528,3.26675,367470000.0
2008-07-11 11:00:00,3.26756,3.27102,3.25369,3.26801,395950000.0
2008-07-11 12:00:00,3.26355,3.27135,3.25564,3.26881,464350000.0
2008-07-11 13:00:00,3.26796,3.27199,3.25381,3.2631,455710000.0
2008-07-11 14:00:00,3.26747,3.2693,3.24739,3.2531,441460000.0
2008-07-11 15:00:00,3.25722,3.26482,3.245,3.25736,452720000.0
2008-07-11 16:00:00,3.25878,3.26054,3.24122,3.25298,446340000.0
2008-07-11 17:00:00,3.25699,3.26052,3.24252,3.25532,448230000.0
2008-07-11 18:00:00,3.24982,3.25847,3.24011,3.25032,403830000.0
2008-07-11 19:00:00,3.25397,3.25776,3.2396,3.2513,382480000.0
2008-07-11 20:00:00,3.25388,3.2583,3.23838,3.25233,358270000.0
2008-07-11 21:00:00,3.2507,3.25573,3.23931,3.246,369180000.0
2008-07-11 22:00:00,3.25377,3.25658,3.23891,3.2517,323790000.0
2008-07-13 23:00:00,3.25012,3.25872,3.24337,3.24679,52680000.0
2008-07-14 00:00:00,3.25392,3.25872,3.24753,3.24842,31980000.0
2008-07-14 01:00:00,3.25282,3.25852,3.24338,3.24631,54170000.0
2008-07-14 02:00:00,3.2546,3.25782,3.24373,3.25243,33120000.0
2008-07-14 03:00:00,3.25508,3.2584,3.2448,3.2529,51170000.0
2008-07-14 04:00:00,3.25958,3.26222,3.24519,3.25116,65880000.0
2008-07-14 05:00:00,3.25668,3.26032,3.24728,3.25503,30820000.0
2008-07-14 06:00:00,3.25892,3.26052,3.24584,3.25588,49280000.0
2008-07-14 07:00:00,3.25598,3.25942,3.24458,3.25713,64690000.0
2008-07-14 08:00:00,3.25774,3.26285,3.24246,3.25498,230570000.0
2008-07-14 09:00:00,3.24934,3.25734,3.24091,3.24631,350260000.0
2008-07-14 10:00:00,3.25178,3.2575,3.23822,3.25138,451510000.0
2008-07-14 11:00:00,3.25315,3.25768,3.24005,3.25253,436220000.0
2008-07-14 12:00:00,3.25445,3.25784,3.23824,3.24886,451570000.0
2008-07-14 13:00:00,3.24621,3.25839,3.23925,3.2491,436100000.0
2008-07-14 14:00:00,3.24857,3.25582,3.23786,3.25288,448150000.0
2008-07-14 15:00:00,3.25343,3.25628,3.23717,3.24539,442110000.0
2008-07-14 16:00:00,3.25144,3.25545,3.23822,3.25035,338100000.0
2008-07-14 17:00:00,3.25045,3.25364,3.2372,3.25,200370000.0
2008-07-14 18:00:00,3.25046,3.25346,3.2365,3.25017,221430000.0
2008-07-14 19:00:00,3.25016,3.25162,3.23342,3.24516,116400000.0
2008-07-14 20:00:00,3.24974,3.25082,3.23832,3.24369,46670000.0
2008-07-14 21:00:00,3.24758,3.25041,3.23542,3.24429,114200000.0
2008-07-14 22:00:00,3.24142,3.25579,3.23679,3.25205,113500000.0
2008-07-14 23:00:00,3.25011,3.25262,3.23756,3.24273,90580000.0
2008-07-15 00:00:00,3.25109,3.25262,3.22962,3.24535,77110000.0
2008-07-15 01:00:00,3.24988,3.25252,3.23944,3.24501,16970000.0
2008-07-15 02:00:00,3.24896,3.25262,3.22962,3.23643,45190000.0
2008-07-15 03:00:00,3.25008,3.25272,3.23232,3.23923,61810000.0
2008-07-15 04:00:00,3.24988,3.25282,3.23412,3.24133,53790000.0
2008-07-15 05:00:00,3.24988,3.25252,3.23742,3.24976,57180000.0
2008-07-15 06:00:00,3.25072,3.25272,3.23544,3.24333,63970000.0
2008-07-15 07:00:00,3.25079,3.2518,3.2349,3.24496,102720000.0
2008-07-15 08:00:00,3.24908,3.25467,3.23912,3.24344,208400000.0
2008-07-15 09:00:00,3.25003,3.25759,3.2373,3.25759,356160000.0
2008-07-15 10:00:00,3.25685,3.26631,3.24385,3.25458,450880000.0
2008-07-15 11:00:00,3.25401,3.26277,3.2433,3.25207,316860000.0
2008-07-15 12:00:00,3.2558,3.26207,3.24179,3.25481,344940000.0
2008-07-15 13:00:00,3.25143,3.26436,3.24553,3.25404,334860000.0
2008-07-15 14:00:00,3.25192,3.25807,3.23613,3.24872,370170000.0
2008-07-15 15:00:00,3.24973,3.25134,3.23579,3.24078,299470000.0
2008-07-15 16:00:00,3.24637,3.25046,3.2336,3.24652,390430000.0
2008-07-15 17:00:00,3.24171,3.24689,3.22769,3.23208,313710000.0
2008-07-15 18:00:00,3.2378,3.23948,3.22373,3.23798,183960000.0
2008-07-15 19:00:00,3.23698,3.24045,3.22377,3.23729,150650000.0
2008-07-15 20:00:00,3.23849,3.23884,3.22424,3.23213,47800000.0
2008-07-15 21:00:00,3.23558,3.23822,3.22299,3.23096,72310000.0
2008-07-15 22:00:00,3.22798,3.2412,3.22586,3.23713,77060000.0
2008-07-15 23:00:00,3.23918,3.23962,3.22553,3.23078,58340000.0
2008-07-16 00:00:00,3.23858,3.24122,3.22766,3.23499,25610000.0
2008-07-16 01:00:00,3.23817,3.24222,3.21782,3.22233,39920000.0
2008-07-16 02:00:00,3.23758,3.24072,3.21782,3.22213,49010000.0
2008-07-16 03:00:00,3.23957,3.24059,3.21822,3.22333,72750000.0
2008-07-16 04:00:00,3.23768,3.24072,3.21782,3.22253,48500000.0
2008-07-16 05:00:00,3.23768,3.24072,3.21802,3.22233,57590000.0
2008-07-16 06:00:00,3.23862,3.24072,3.21722,3.23102,56500000.0
2008-07-16 07:00:00,3.23798,3.24075,3.22625,3.2378,118700000.0
2008-07-16 08:00:00,3.23545,3.24084,3.22053,3.22794,299170000.0
2008-07-16 09:00:00,3.22881,3.23973,3.22255,3.23653,302950000.0
2008-07-16 10:00:00,3.23271,3.2365,3.21371,3.22679,346180000.0
2008-07-16 11:00:00,3.22658,3.23217,3.21624,3.2216,358010000.0
2008-07-16 12:00:00,3.23034,3.23599,3.21216,3.22248,382120000.0
2008-07-16 13:00:00,3.2192,3.2325,3.20777,3.21691,353250000.0
2008-07-16 14:00:00,3.21582,3.22297,3.20478,3.2157,346500000.0
2008-07-16 15:00:00,3.21749,3.22393,3.20073,3.21194,389190000.0
2008-07-16 16:00:00,3.21825,3.22376,3.2029,3.2172,372700000.0
2008-07-16 17:00:00,3.21751,3.21751,3.19912,3.20893,310240000.0
2008-07-16 18:00:00,3.21044,3.21314,3.19678,3.20892,151650000.0
2008-07-16 19:00:00,3.20871,3.21102,3.1976,3.20153,77780000.0
2008-07-16 20:00:00,3.21014,3.21168,3.19434,3.2006,159770000.0
2008-07-16 21:00:00,3.20957,3.21007,3.19493,3.20247,108320000.0
2008-07-16 22:00:00,3.19982,3.20983,3.19522,3.20567,73310000.0
2008-07-16 23:00:00,3.20802,3.21072,3.19677,3.20543,48160000.0
2008-07-17 00:00:00,3.20788,3.2106,3.18962,3.19503,126300000.0
2008-07-17 01:00:00,3.20958,3.21222,3.18972,3.20761,48910000.0
2008-07-17 02:00:00,3.20864,3.21008,3.19232,3.19803,68520000.0
2008-07-17 03:00:00,3.20554,3.20942,3.19412,3.20063,59140000.0
2008-07-17 04:00:00,3.21012,3.21072,3.19572,3.20273,83520000.0
2008-07-17 05:00:00,3.20112,3.21082,3.19652,3.20576,79000000.0
2008-07-17 06:00:00,3.20727,3.21095,3.19539,3.20253,103080000.0
2008-07-17 07:00:00,3.20788,3.21172,3.19772,3.20861,123620000.0
2008-07-17 08:00:00,3.20858,3.21345,3.19417,3.20344,309390000.0
2008-07-17 09:00:00,3.2104,3.22299,3.19825,3.22112,372240000.0
2008-07-17 10:00:00,3.21877,3.22516,3.20608,3.21491,374660000.0
2008-07-17 11:00:00,3.21915,3.22832,3.20873,3.22455,497320000.0
2008-07-17 12:00:00,3.22188,3.23027,3.20811,3.21636,527310000.0
2008-07-17 13:00:00,3.21324,3.22345,3.20469,3.2175,473290000.0
2008-07-17 14:00:00,3.21256,3.22514,3.20474,3.21837,495430000.0
2008-07-17 15:00:00,3.21946,3.22028,3.19936,3.20877,565240000.0
2008-07-17 16:00:00,3.21347,3.23154,3.20296,3.22437,595330000.0
2008-07-17 17:00:00,3.22383,3.22696,3.20926,3.2226,511890000.0
2008-07-17 18:00:00,3.22554,3.2295,3.20711,3.22231,504390000.0
2008-07-17 19:00:00,3.21851,3.22614,3.206,3.21642,505550000.0
2008-07-17 20:00:00,3.22093,3.2233,3.20275,3.21195,352810000.0
2008-07-17 21:00:00,3.21101,3.22357,3.20152,3.20717,289030000.0
2008-07-17 22:00:00,3.21856,3.22365,3.20697,3.21719,319830000.0
2008-07-17 23:00:00,3.21701,3.22245,3.20583,3.20782,298410000.0
2008-07-18 00:00:00,3.21834,3.22124,3.20495,3.21314,331460000.0
2008-07-18 01:00:00,3.21989,3.22353,3.20306,3.21743,295770000.0
2008-07-18 02:00:00,3.21153,3.22337,3.20494,3.2196,401650000.0
2008-07-18 03:00:00,3.21836,3.22723,3.20701,3.21704,396330000.0
2008-07-18 04:00:00,3.2185,3.22827,3.20758,3.21969,441430000.0
2008-07-18 05:00:00,3.22193,3.22624,3.20687,3.21986,385110000.0
2008-07-18 06:00:00,3.21808,3.22401,3.20455,3.21918,424140000.0
2008-07-18 07:00:00,3.22267,3.22871,3.20787,3.22135,390720000.0
2008-07-18 08:00:00,3.21958,3.22541,3.20792,3.21538,477480000.0
2008-07-18 09:00:00,3.21652,3.22711,3.20467,3.21768,487540000.0
2008-07-18 10:00:00,3.21657,3.22228,3.20244,3.21554,559640000.0
2008-07-18 11:00:00,3.21396,3.22158,3.2051,3.21686,576520000.0
2008-07-18 12:00:00,3.21781,3.22249,3.20245,3.20949,620850000.0
2008-07-18 13:00:00,3.20341,3.22037,3.19842,3.21708,568270000.0
2008-07-18 14:00:00,3.2148,3.22128,3.20291,3.21482,576550000.0
2008-07-18 15:00:00,3.21671,3.22178,3.19886,3.20855,649400000.0
2008-07-18 16:00:00,3.21587,3.21647,3.19742,3.21062,661760000.0
2008-07-18 17:00:00,3.20197,3.21572,3.19635,3.2075,579850000.0
2008-07-18 18:00:00,3.21153,3.21594,3.19535,3.21057,544630000.0
2008-07-18 19:00:00,3.211,3.21487,3.19527,3.20578,518660000.0
2008-07-18 20:00:00,3.21213,3.21398,3.19715,3.20409,388780000.0
2008-07-18 21:00:00,3.2083,3.21588,3.196,3.20102,372710000.0
2008-07-18 22:00:00,3.20545,3.21561,3.19623,3.21009,363690000.0
2008-07-20 23:00:00,3.2129,3.21672,3.20004,3.2031,238800000.0
2008-07-21 00:00:00,3.21171,3.21553,3.19818,3.21013,268040000.0
2008-07-21 01:00:00,3.20988,3.21667,3.19914,3.2097,274140000.0
2008-07-21 02:00:00,3.21371,3.21641,3.19845,3.21118,287900000.0
2008-07-21 03:00:00,3.21057,3.21434,3.19945,3.20569,275860000.0
2008-07-21 04:00:00,3.21381,3.21652,3.1998,3.20691,265720000.0
2008-07-21 05:00:00,3.21593,3.21593,3.19942,3.21161,204920000.0
2008-07-21 06:00:00,3.21214,3.21583,3.19675,3.20673,270250000.0
2008-07-21 07:00:00,3.20623,3.21425,3.19876,3.21136,368570000.0
2008-07-21 08:00:00,3.21344,3.21694,3.19725,3.21091,405420000.0
2008-07-21 09:00:00,3.21452,3.21616,3.19669,3.20343,399000000.0
2008-07-21 10:00:00,3.2116,3.21385,3.19474,3.20688,444020000.0
2008-07-21 11:00:00,3.21146,3.2231,3.20155,3.21889,450750000.0
2008-07-21 12:00:00,3.21833,3.22288,3.20548,3.21435,459410000.0
2008-07-21 13:00:00,3.21213,3.22389,3.20483,3.21522,420000000.0
2008-07-21 14:00:00,3.2128,3.21915,3.20099,3.21304,455610000.0
2008-07-21 15:00:00,3.2174,3.21964,3.20037,3.20948,483430000.0
2008-07-21 16:00:00,3.21453,3.2222,3.20317,3.21577,501060000.0
2008-07-21 17:00:00,3.21421,3.22523,3.20408,3.21851,436150000.0
2008-07-21 18:00:00,3.22144,3.22647,3.20636,3.21886,411360000.0
2008-07-21 19:00:00,3.21528,3.22696,3.2042,3.21499,382480000.0
2008-07-21 20:00:00,3.22052,3.22235,3.20605,3.21193,165990000.0
2008-07-21 21:00:00,3.21035,3.22089,3.20398,3.20767,213290000.0
2008-07-21 22:00:00,3.21194,3.22405,3.20645,3.21708,176960000.0
2008-07-21 23:00:00,3.21935,3.22502,3.20693,3.21004,148560000.0
2008-07-22 00:00:00,3.22019,3.22245,3.20542,3.21198,189110000.0
2008-07-22 01:00:00,3.22082,3.22082,3.20465,3.21013,121560000.0
2008-07-22 02:00:00,3.21851,3.21982,3.20613,3.21273,115970000.0
2008-07-22 03:00:00,3.21012,3.22055,3.20723,3.21373,111720000.0
2008-07-22 04:00:00,3.21986,3.22042,3.20666,3.21311,106030000.0
2008-07-22 05:00:00,3.21758,3.22168,3.20656,3.21779,157640000.0
2008-07-22 06:00:00,3.21967,3.2218,3.20441,3.21038,132960000.0
2008-07-22 07:00:00,3.2145,3.22352,3.2066,3.2188,291680000.0
2008-07-22 08:00:00,3.21825,3.22548,3.20609,3.21582,406160000.0
2008-07-22 09:00:00,3.21764,3.2249,3.20555,3.21288,445890000.0
2008-07-22 10:00:00,3.21986,3.22288,3.20429,3.21977,502170000.0
2008-07-22 11:00:00,3.21814,3.22371,3.20768,3.22112,512270000.0
2008-07-22 12:00:00,3.22083,3.22949,3.20417,3.21726,545790000.0
2008-07-22 13:00:00,3.21526,3.2336,3.21254,3.22857,479370000.0
2008-07-22 14:00:00,3.2256,3.2317,3.20883,3.22621,513400000.0
2008-07-22 15:00:00,3.22706,3.23924,3.21612,3.23358,570880000.0
2008-07-22 16:00:00,3.24057,3.245,3.22231,3.23675,590070000.0
2008-07-22 17:00:00,3.23545,3.24046,3.22364,3.238,544170000.0
2008-07-22 18:00:00,3.23677,3.2426,3.22292,3.24079,506020000.0
2008-07-22 19:00:00,3.23738,3.24405,3.22183,3.22976,505680000.0
2008-07-22 20:00:00,3.23587,3.2382,3.22137,3.22695,370090000.0
2008-07-22 21:00:00,3.23555,3.23991,3.22017,3.22558,348330000.0
2008-07-22 22:00:00,3.23014,3.24049,3.22053,3.23408,344620000.0
2008-07-22 23:00:00,3.23483,3.23953,3.2225,3.22568,270340000.0
2008-07-23 00:00:00,3.23384,3.23765,3.21575,3.22683,245930000.0
2008-07-23 01:00:00,3.23059,3.23589,3.21483,3.22811,307730000.0
2008-07-23 02:00:00,3.23698,3.23823,3.22041,3.22913,293600000.0
2008-07-23 03:00:00,3.23048,3.23704,3.21864,3.2279,356160000.0
2008-07-23 04:00:00,3.23587,3.24064,3.22056,3.22831,338220000.0
2008-07-23 05:00:00,3.23244,3.2376,3.22111,3.23128,250820000.0
2008-07-23 06:00:00,3.23276,3.23783,3.21858,3.2294,325880000.0
2008-07-23 07:00:00,3.23129,3.23744,3.21826,3.22367,323210000.0
2008-07-23 08:00:00,3.2301,3.239,3.21962,3.23107,442520000.0
2008-07-23 09:00:00,3.23283,3.25904,3.22425,3.24675,482720000.0
2008-07-23 10:00:00,3.25069,3.2599,3.23372,3.25365,554840000.0
2008-07-23 11:00:00,3.25311,3.26997,3.24519,3.26232,578400000.0
2008-07-23 12:00:00,3.26271,3.26271,3.23326,3.24137,581770000.0
2008-07-23 13:00:00,3.23735,3.25272,3.22763,3.23316,514620000.0
2008-07-23 14:00:00,3.23669,3.25482,3.23219,3.25174,600950000.0
2008-07-23 15:00:00,3.24322,3.25584,3.23802,3.24678,649630000.0
2008-07-23 16:00:00,3.25195,3.25935,3.23873,3.25672,666620000.0
2008-07-23 17:00:00,3.25769,3.25848,3.2398,3.25155,561910000.0
2008-07-23 18:00:00,3.25357,3.25651,3.23581,3.25238,570180000.0
2008-07-23 19:00:00,3.2502,3.25606,3.23626,3.2457,581760000.0
2008-07-23 20:00:00,3.24906,3.2542,3.23649,3.25211,411390000.0
2008-07-23 21:00:00,3.24854,3.25505,3.23868,3.25382,373140000.0
2008-07-23 22:00:00,3.25135,3.25764,3.23616,3.24833,402370000.0
2008-07-23 23:00:00,3.241,3.25776,3.23776,3.248,350910000.0
2008-07-24 00:00:00,3.2509,3.25624,3.23706,3.24453,308860000.0
2008-07-24 01:00:00,3.25279,3.25526,3.239,3.24369,316030000.0
2008-07-24 02:00:00,3.25277,3.25687,3.23701,3.24259,278170000.0
2008-07-24 03:00:00,3.2549,3.25561,3.23905,3.24177,308260000.0
2008-07-24 04:00:00,3.25395,3.25632,3.2389,3.2458,302670000.0
2008-07-24 05:00:00,3.24413,3.25427,3.23828,3.24948,254160000.0
2008-07-24 06:00:00,3.25491,3.25491,3.2349,3.24273,331820000.0
2008-07-24 07:00:00,3.25256,3.2541,3.2377,3.25205,360720000.0
2008-07-24 08:00:00,3.25203,3.25555,3.23641,3.24414,396370000.0
2008-07-24 09:00:00,3.24745,3.24968,3.22309,3.23569,425690000.0
2008-07-24 10:00:00,3.23018,3.24312,3.22135,3.22665,462770000.0
2008-07-24 11:00:00,3.22895,3.2346,3.20731,3.21882,461400000.0
2008-07-24 12:00:00,3.22014,3.22424,3.20066,3.21368,471720000.0
2008-07-24 13:00:00,3.2119,3.22364,3.20718,3.21697,449660000.0
2008-07-24 14:00:00,3.21641,3.22333,3.20243,3.21972,475530000.0
2008-07-24 15:00:00,3.21998,3.22694,3.2078,3.21854,498060000.0
2008-07-24 16:00:00,3.22507,3.22692,3.20704,3.21978,506320000.0
2008-07-24 17:00:00,3.2191,3.22327,3.20394,3.2167,464360000.0
2008-07-24 18:00:00,3.21802,3.22199,3.20485,3.21749,448900000.0
2008-07-24 19:00:00,3.21657,3.22309,3.20403,3.21365,445940000.0
2008-07-24 20:00:00,3.2158,3.21816,3.20166,3.20602,330330000.0
2008-07-24 21:00:00,3.21388,3.21596,3.19664,3.20229,335210000.0
2008-07-24 22:00:00,3.20464,3.2178,3.19921,3.21226,315750000.0
2008-07-24 23:00:00,3.21667,3.22266,3.20323,3.205,292460000.0
2008-07-25 00:00:00,3.20806,3.21807,3.19752,3.20735,303640000.0
2008-07-25 01:00:00,3.2167,3.21912,3.19909,3.20904,243260000.0
2008-07-25 02:00:00,3.21251,3.21856,3.19783,3.20708,310780000.0
2008-07-25 03:00:00,3.21628,3.21716,3.19335,3.21197,180780000.0
2008-07-25 04:00:00,3.21277,3.21866,3.19447,3.20752,300240000.0
2008-07-25 05:00:00,3.21691,3.21691,3.19656,3.21268,336000000.0
2008-07-25 06:00:00,3.2135,3.21897,3.19994,3.21401,429010000.0
2008-07-25 07:00:00,3.20831,3.22024,3.19868,3.21361,395210000.0
2008-07-25 08:00:00,3.21574,3.21825,3.19926,3.2066,460910000.0
2008-07-25 09:00:00,3.21218,3.21439,3.19485,3.20311,497320000.0
2008-07-25 10:00:00,3.20031,3.21358,3.18727,3.20077,583290000.0
2008-07-25 11:00:00,3.19899,3.20782,3.18687,3.20082,614360000.0
2008-07-25 12:00:00,3.19836,3.20869,3.18804,3.19556,608050000.0
2008-07-25 13:00:00,3.19416,3.20803,3.18873,3.20087,547720000.0
2008-07-25 14:00:00,3.20462,3.21192,3.18899,3.20414,583310000.0
2008-07-25 15:00:00,3.20612,3.20892,3.18868,3.19604,668470000.0
2008-07-25 16:00:00,3.19809,3.20588,3.18588,3.1988,671460000.0
2008-07-25 17:00:00,3.20183,3.20621,3.18767,3.19929,589610000.0
2008-07-25 18:00:00,3.20227,3.20777,3.18664,3.202,588150000.0
2008-07-25 19:00:00,3.20192,3.20832,3.18818,3.19679,567510000.0
2008-07-25 20:00:00,3.20265,3.20362,3.18591,3.19413,411410000.0
2008-07-25 21:00:00,3.19823,3.20412,3.18583,3.18986,295780000.0
2008-07-25 22:00:00,3.19105,3.20525,3.18653,3.20111,291720000.0
2008-07-27 23:00:00,3.19738,3.20382,3.19062,3.19709,22260000.0
2008-07-28 00:00:00,3.20138,3.20452,3.19157,3.19923,44040000.0
2008-07-28 01:00:00,3.20118,3.20462,3.19272,3.19853,24830000.0
2008-07-28 02:00:00,3.19814,3.20412,3.19357,3.20138,21000000.0
2008-07-28 03:00:00,3.19853,3.20548,3.19155,3.20432,46530000.0
2008-07-28 04:00:00,3.19432,3.20482,3.19342,3.20218,29280000.0
2008-07-28 05:00:00,3.20263,3.20879,3.19042,3.19042,46900000.0
2008-07-28 06:00:00,3.19422,3.20402,3.19218,3.20259,28560000.0
2008-07-28 07:00:00,3.19813,3.20571,3.19021,3.20069,60820000.0
2008-07-28 08:00:00,3.19838,3.20552,3.18487,3.19524,252240000.0
2008-07-28 09:00:00,3.20385,3.20804,3.1907,3.20328,259320000.0
2008-07-28 10:00:00,3.20411,3.20721,3.18921,3.20474,285160000.0
2008-07-28 11:00:00,3.20457,3.20952,3.19227,3.20642,394130000.0
2008-07-28 12:00:00,3.20169,3.21149,3.19228,3.20426,347910000.0
2008-07-28 13:00:00,3.20411,3.20541,3.1898,3.19654,271010000.0
2008-07-28 14:00:00,3.20048,3.20448,3.18605,3.19157,204570000.0
2008-07-28 15:00:00,3.19658,3.20561,3.18838,3.20024,296880000.0
2008-07-28 16:00:00,3.20106,3.20512,3.18661,3.19857,269460000.0
2008-07-28 17:00:00,3.19677,3.20771,3.18996,3.20117,231760000.0
2008-07-28 18:00:00,3.20278,3.20592,3.19074,3.20249,156880000.0
2008-07-28 19:00:00,3.19969,3.20672,3.18994,3.19962,122360000.0
2008-07-28 20:00:00,3.20484,3.20502,3.19158,3.2002,60420000.0
2008-07-28 21:00:00,3.19953,3.20628,3.18383,3.1968,104740000.0
2008-07-28 22:00:00,3.20036,3.20716,3.1899,3.20068,57020000.0
2008-07-28 23:00:00,3.19933,3.20462,3.19185,3.19578,72050000.0
2008-07-29 00:00:00,3.19953,3.20558,3.19087,3.20238,28150000.0
2008-07-29 01:00:00,3.19973,3.20522,3.19412,3.20238,29680000.0
2008-07-29 02:00:00,3.20037,3.20542,3.19572,3.20268,20260000.0
2008-07-29 03:00:00,3.19993,3.20522,3.19399,3.20502,34550000.0
2008-07-29 04:00:00,3.19592,3.20532,3.19502,3.20248,28910000.0
2008-07-29 05:00:00,3.20373,3.2055,3.19512,3.20542,30040000.0
2008-07-29 06:00:00,3.20512,3.20582,3.19368,3.20409,34930000.0
2008-07-29 07:00:00,3.19973,3.20562,3.19112,3.20066,41650000.0
2008-07-29 08:00:00,3.20067,3.2067,3.18961,3.19926,172260000.0
2008-07-29 09:00:00,3.20326,3.21546,3.18717,3.21477,363570000.0
2008-07-29 10:00:00,3.2147,3.22834,3.20372,3.22037,401620000.0
2008-07-29 11:00:00,3.21828,3.22282,3.20198,3.21349,344490000.0
2008-07-29 12:00:00,3.21005,3.21591,3.19647,3.20931,371240000.0
2008-07-29 13:00:00,3.20816,3.21232,3.19299,3.20668,320510000.0
2008-07-29 14:00:00,3.20519,3.20829,3.18943,3.19646,345630000.0
2008-07-29 15:00:00,3.20232,3.20886,3.191,3.20293,366730000.0
2008-07-29 16:00:00,3.20337,3.21171,3.19043,3.20705,390750000.0
2008-07-29 17:00:00,3.20383,3.21311,3.19223,3.20838,362290000.0
2008-07-29 18:00:00,3.20814,3.20972,3.19279,3.20136,240620000.0
2008-07-29 19:00:00,3.20083,3.20757,3.19118,3.20373,226400000.0
2008-07-29 20:00:00,3.20445,3.20492,3.19173,3.20012,60840000.0
2008-07-29 21:00:00,3.19905,3.20966,3.19158,3.2027,67620000.0
2008-07-29 22:00:00,3.20284,3.2081,3.19129,3.19982,85570000.0
2008-07-29 23:00:00,3.19947,3.20712,3.19092,3.20652,59680000.0
2008-07-30 00:00:00,3.20602,3.2081,3.19255,3.20368,49920000.0
2008-07-30 01:00:00,3.20083,3.20682,3.19324,3.20368,30790000.0
2008-07-30 02:00:00,3.20233,3.20762,3.19742,3.20418,18040000.0
2008-07-30 03:00:00,3.20163,3.20722,3.19594,3.20722,36780000.0
2008-07-30 04:00:00,3.19762,3.20812,3.19672,3.20488,35660000.0
2008-07-30 05:00:00,3.20583,3.2076,3.19722,3.20592,30040000.0
2008-07-30 06:00:00,3.19752,3.20762,3.19578,3.20619,30030000.0
2008-07-30 07:00:00,3.20233,3.20941,3.18998,3.20517,139610000.0
2008-07-30 08:00:00,3.20207,3.21047,3.18899,3.19939,259780000.0
2008-07-30 09:00:00,3.20483,3.20948,3.19243,3.19924,294630000.0
2008-07-30 10:00:00,3.20357,3.21003,3.19187,3.20174,285650000.0
2008-07-30 11:00:00,3.20121,3.20949,3.18912,3.20949,352090000.0
2008-07-30 12:00:00,3.20444,3.21934,3.19991,3.21163,367480000.0
2008-07-30 13:00:00,3.21079,3.21806,3.19893,3.21282,371610000.0
2008-07-30 14:00:00,3.21718,3.22041,3.20088,3.20653,413270000.0
2008-07-30 15:00:00,3.21069,3.21582,3.19547,3.20747,407640000.0
2008-07-30 16:00:00,3.20742,3.21287,3.18966,3.20184,418170000.0
2008-07-30 17:00:00,3.19936,3.20462,3.18747,3.20087,421540000.0
2008-07-30 18:00:00,3.20242,3.2054,3.18967,3.19815,372040000.0
2008-07-30 19:00:00,3.19728,3.20485,3.18633,3.19831,433700000.0
2008-07-30 20:00:00,3.20212,3.2034,3.18494,3.19712,350990000.0
2008-07-30 21:00:00,3.19817,3.20198,3.18361,3.19592,311190000.0
2008-07-30 22:00:00,3.19964,3.203,3.18618,3.19243,264620000.0
2008-07-30 23:00:00,3.19653,3.20802,3.1873,3.2016,243600000.0
2008-07-31 00:00:00,3.198,3.20383,3.18516,3.20188,171870000.0
2008-07-31 01:00:00,3.20031,3.2051,3.18463,3.1996,286460000.0
2008-07-31 02:00:00,3.19746,3.20496,3.18547,3.19514,256830000.0
2008-07-31 03:00:00,3.20253,3.20697,3.18515,3.20211,352160000.0
2008-07-31 04:00:00,3.19285,3.20575,3.18553,3.20061,336330000.0
2008-07-31 05:00:00,3.20251,3.20558,3.18567,3.19679,311970000.0
2008-07-31 06:00:00,3.19575,3.20688,3.18587,3.1965,375330000.0
2008-07-31 07:00:00,3.20039,3.206,3.18661,3.20155,351320000.0
2008-07-31 08:00:00,3.19901,3.20469,3.18463,3.19855,424050000.0
2008-07-31 09:00:00,3.20099,3.20595,3.18721,3.20074,400150000.0
2008-07-31 10:00:00,3.20138,3.20553,3.18635,3.1981,398550000.0
2008-07-31 11:00:00,3.19844,3.20461,3.1878,3.2016,424410000.0
2008-07-31 12:00:00,3.19588,3.20544,3.18848,3.20043,424510000.0
2008-07-31 13:00:00,3.1996,3.20593,3.18795,3.19811,429730000.0
2008-07-31 14:00:00,3.20175,3.21367,3.19265,3.20079,411020000.0
2008-07-31 15:00:00,3.20719,3.21346,3.19336,3.21066,407310000.0
2008-07-31 16:00:00,3.21105,3.21523,3.19453,3.20475,418570000.0
2008-07-31 17:00:00,3.20139,3.2173,3.19408,3.21231,433530000.0
2008-07-31 18:00:00,3.21321,3.21531,3.19796,3.20622,377680000.0
2008-07-31 19:00:00,3.20739,3.21427,3.19749,3.20913,427260000.0
2008-07-31 20:00:00,3.21261,3.21754,3.1974,3.21048,403890000.0
2008-07-31 21:00:00,3.21311,3.2167,3.20013,3.21156,303960000.0
2008-07-31 22:00:00,3.21317,3.21689,3.20105,3.21192,298490000.0
2008-07-31 23:00:00,3.21209,3.21493,3.2003,3.20814,172770000.0
2008-08-01 00:00:00,3.20993,3.21598,3.19352,3.21175,130280000.0
2008-08-01 01:00:00,3.21486,3.2184,3.19282,3.19834,117870000.0
2008-08-01 02:00:00,3.20976,3.21592,3.20132,3.21052,75800000.0
2008-08-01 03:00:00,3.21093,3.21896,3.20134,3.20471,102500000.0
2008-08-01 04:00:00,3.20806,3.21816,3.20303,3.21408,43920000.0
2008-08-01 05:00:00,3.21543,3.2172,3.20592,3.21622,31170000.0
2008-08-01 06:00:00,3.20722,3.21685,3.20028,3.21489,28910000.0
2008-08-01 07:00:00,3.21103,3.21711,3.20291,3.20422,141140000.0
2008-08-01 08:00:00,3.21187,3.22278,3.19765,3.20901,286400000.0
2008-08-01 09:00:00,3.21525,3.21632,3.19865,3.2142,381300000.0
2008-08-01 10:00:00,3.21312,3.21942,3.19825,3.21232,333700000.0
2008-08-01 11:00:00,3.21367,3.21889,3.19813,3.21448,335150000.0
2008-08-01 12:00:00,3.21195,3.21932,3.19872,3.21271,352040000.0
2008-08-01 13:00:00,3.21276,3.2202,3.20017,3.20995,335580000.0
2008-08-01 14:00:00,3.21644,3.21938,3.19363,3.19806,402840000.0
2008-08-01 15:00:00,3.20313,3.21111,3.19344,3.20779,401360000.0
2008-08-01 16:00:00,3.20926,3.2152,3.19175,3.20423,416730000.0
2008-08-01 17:00:00,3.20153,3.20842,3.18762,3.20077,424540000.0
2008-08-01 18:00:00,3.20291,3.20827,3.19039,3.20049,375010000.0
2008-08-01 19:00:00,3.20144,3.21305,3.1915,3.20453,491640000.0
2008-08-01 20:00:00,3.20837,3.2116,3.19216,3.20753,350580000.0
2008-08-01 21:00:00,3.20944,3.21322,3.19383,3.2079,380340000.0
2008-08-01 22:00:00,3.20801,3.21267,3.19304,3.20409,287550000.0
2008-08-03 23:00:00,3.19923,3.20906,3.194,3.19663,31910000.0
2008-08-04 00:00:00,3.20313,3.20868,3.19554,3.20558,31900000.0
2008-08-04 01:00:00,3.20283,3.20912,3.19782,3.20611,30400000.0
2008-08-04 02:00:00,3.20342,3.2105,3.19689,3.20842,46920000.0
2008-08-04 03:00:00,3.20772,3.20877,3.1952,3.19882,62660000.0
2008-08-04 04:00:00,3.20802,3.20862,3.19712,3.20427,53300000.0
2008-08-04 05:00:00,3.20862,3.20867,3.19782,3.20304,51780000.0
2008-08-04 06:00:00,3.20642,3.20845,3.19772,3.19872,36430000.0
2008-08-04 07:00:00,3.20652,3.21158,3.19645,3.20577,75050000.0
2008-08-04 08:00:00,3.2067,3.20916,3.18622,3.19609,300280000.0
2008-08-04 09:00:00,3.1999,3.20651,3.18959,3.20345,311970000.0
2008-08-04 10:00:00,3.20462,3.21241,3.18795,3.20182,353310000.0
2008-08-04 11:00:00,3.20457,3.21112,3.19373,3.2072,409460000.0
2008-08-04 12:00:00,3.20755,3.21247,3.19549,3.2039,407640000.0
2008-08-04 13:00:00,3.20027,3.21268,3.19531,3.20742,413640000.0
2008-08-04 14:00:00,3.20589,3.21159,3.19565,3.20656,426420000.0
2008-08-04 15:00:00,3.20793,3.21062,3.19359,3.20183,423430000.0
2008-08-04 16:00:00,3.20747,3.21213,3.19485,3.2049,423000000.0
2008-08-04 17:00:00,3.20655,3.21154,3.19285,3.20666,404960000.0
2008-08-04 18:00:00,3.20714,3.20871,3.18938,3.20285,404570000.0
2008-08-04 19:00:00,3.19856,3.20807,3.18821,3.20087,408020000.0
2008-08-04 20:00:00,3.20522,3.20805,3.19019,3.20304,134350000.0
2008-08-04 21:00:00,3.20395,3.20592,3.19042,3.19442,294350000.0
2008-08-04 22:00:00,3.1957,3.2095,3.19033,3.20153,198610000.0
2008-08-04 23:00:00,3.2042,3.20919,3.18801,3.1951,168970000.0
2008-08-05 00:00:00,3.20537,3.20595,3.19084,3.20251,90450000.0
2008-08-05 01:00:00,3.20122,3.20728,3.19039,3.20023,87890000.0
2008-08-05 02:00:00,3.20323,3.20743,3.18566,3.19354,279670000.0
2008-08-05 03:00:00,3.20373,3.20521,3.18297,3.19915,303640000.0
2008-08-05 04:00:00,3.20469,3.20781,3.18855,3.1921,356720000.0
2008-08-05 05:00:00,3.20453,3.2055,3.18711,3.20285,328030000.0
2008-08-05 06:00:00,3.20411,3.20609,3.18856,3.20072,300980000.0
2008-08-05 07:00:00,3.20171,3.20666,3.18699,3.20475,385490000.0
2008-08-05 08:00:00,3.20333,3.20798,3.18847,3.19977,452630000.0
2008-08-05 09:00:00,3.2012,3.22173,3.19457,3.21242,395250000.0
2008-08-05 10:00:00,3.20952,3.21923,3.1977,3.20886,427930000.0
2008-08-05 11:00:00,3.21382,3.21948,3.20069,3.21432,423020000.0
2008-08-05 12:00:00,3.21258,3.21936,3.19871,3.21111,404290000.0
2008-08-05 13:00:00,3.20605,3.21781,3.19901,3.21147,413970000.0
2008-08-05 14:00:00,3.20825,3.22389,3.20086,3.22092,421560000.0
2008-08-05 15:00:00,3.22131,3.22645,3.20414,3.20932,411910000.0
2008-08-05 16:00:00,3.21389,3.218,3.20112,3.21226,421120000.0
2008-08-05 17:00:00,3.21258,3.22046,3.19949,3.21902,398930000.0
2008-08-05 18:00:00,3.21949,3.22292,3.20523,3.2212,403460000.0
2008-08-05 19:00:00,3.21375,3.22491,3.20462,3.21596,420700000.0
2008-08-05 20:00:00,3.22364,3.22452,3.20323,3.21109,397600000.0
2008-08-05 21:00:00,3.2141,3.21735,3.19585,3.20901,400500000.0
2008-08-05 22:00:00,3.2037,3.21618,3.19561,3.20987,372760000.0
2008-08-05 23:00:00,3.2121,3.21402,3.19725,3.20226,305230000.0
2008-08-06 00:00:00,3.21391,3.21662,3.19489,3.21111,298000000.0
2008-08-06 01:00:00,3.21562,3.21582,3.19894,3.20939,293160000.0
2008-08-06 02:00:00,3.21334,3.21556,3.19729,3.20587,333340000.0
2008-08-06 03:00:00,3.21376,3.21554,3.19755,3.19897,322420000.0
2008-08-06 04:00:00,3.21414,3.21645,3.19512,3.20117,383040000.0
2008-08-06 05:00:00,3.21242,3.21328,3.1971,3.20926,367920000.0
2008-08-06 06:00:00,3.21231,3.21542,3.19702,3.20816,276990000.0
2008-08-06 07:00:00,3.21284,3.21571,3.19884,3.21318,382800000.0
2008-08-06 08:00:00,3.21235,3.2219,3.19926,3.21441,445170000.0
2008-08-06 09:00:00,3.21668,3.22879,3.20674,3.22282,394540000.0
2008-08-06 10:00:00,3.22404,3.22932,3.20947,3.22259,429040000.0
2008-08-06 11:00:00,3.2247,3.24017,3.21551,3.23663,419290000.0
2008-08-06 12:00:00,3.236,3.24729,3.22415,3.23605,406130000.0
2008-08-06 13:00:00,3.23216,3.24476,3.22484,3.23728,408030000.0
2008-08-06 14:00:00,3.23281,3.24114,3.2203,3.23111,423440000.0
2008-08-06 15:00:00,3.23209,3.24203,3.22009,3.23366,426370000.0
2008-08-06 16:00:00,3.23852,3.24135,3.2217,3.2323,419620000.0
2008-08-06 17:00:00,3.23573,3.23935,3.22191,3.23553,398260000.0
2008-08-06 18:00:00,3.236,3.24177,3.22458,3.23769,399420000.0
2008-08-06 19:00:00,3.23288,3.24148,3.22069,3.23029,415400000.0
2008-08-06 20:00:00,3.23622,3.24024,3.21992,3.23241,376120000.0
2008-08-06 21:00:00,3.23604,3.2424,3.21985,3.23749,384100000.0
2008-08-06 22:00:00,3.22959,3.2398,3.22252,3.23326,361470000.0
2008-08-06 23:00:00,3.23605,3.24067,3.22127,3.22629,331840000.0
2008-08-07 00:00:00,3.2345,3.24179,3.22164,3.23555,414790000.0
2008-08-07 01:00:00,3.23446,3.24187,3.22163,3.23176,243020000.0
2008-08-07 02:00:00,3.23537,3.24261,3.22106,3.23343,353610000.0
2008-08-07 03:00:00,3.23911,3.24086,3.2221,3.22474,355810000.0
2008-08-07 04:00:00,3.23645,3.24195,3.22069,3.22541,379290000.0
2008-08-07 05:00:00,3.23867,3.239,3.22226,3.23551,367150000.0
2008-08-07 06:00:00,3.23555,3.24082,3.22313,3.23552,332150000.0
2008-08-07 07:00:00,3.2373,3.24207,3.22382,3.23757,357680000.0
2008-08-07 08:00:00,3.23786,3.24422,3.2249,3.23762,441770000.0
2008-08-07 09:00:00,3.24177,3.25119,3.23144,3.24497,397810000.0
2008-08-07 10:00:00,3.24437,3.24874,3.22988,3.24018,431260000.0
2008-08-07 11:00:00,3.24074,3.24358,3.22227,3.23642,419680000.0
2008-08-07 12:00:00,3.23619,3.24261,3.21933,3.23465,408360000.0
2008-08-07 13:00:00,3.23241,3.24476,3.22683,3.23968,408320000.0
2008-08-07 14:00:00,3.2367,3.24637,3.22779,3.24188,429720000.0
2008-08-07 15:00:00,3.24241,3.24755,3.22529,3.23266,428610000.0
2008-08-07 16:00:00,3.23796,3.24438,3.22608,3.23821,420320000.0
2008-08-07 17:00:00,3.23665,3.24397,3.22676,3.24173,399350000.0
2008-08-07 18:00:00,3.24196,3.24381,3.22928,3.2425,392320000.0
2008-08-07 19:00:00,3.23967,3.24685,3.22701,3.23984,396390000.0
2008-08-07 20:00:00,3.24465,3.24848,3.2298,3.24106,357400000.0
2008-08-07 21:00:00,3.24349,3.2503,3.22751,3.23437,386290000.0
2008-08-07 22:00:00,3.23892,3.24902,3.23168,3.24152,387430000.0
2008-08-07 23:00:00,3.24526,3.24566,3.22874,3.23909,311950000.0
2008-08-08 00:00:00,3.24309,3.24733,3.22644,3.24171,301830000.0
2008-08-08 01:00:00,3.24464,3.24649,3.23084,3.24076,312030000.0
2008-08-08 02:00:00,3.24427,3.24714,3.22854,3.23559,400920000.0
2008-08-08 03:00:00,3.24282,3.24821,3.23036,3.23081,390730000.0
2008-08-08 04:00:00,3.2447,3.24832,3.22814,3.2325,406670000.0
2008-08-08 05:00:00,3.2444,3.24906,3.23041,3.24513,381010000.0
2008-08-08 06:00:00,3.24335,3.24905,3.23228,3.24453,355020000.0
2008-08-08 07:00:00,3.24608,3.2531,3.23273,3.25012,390780000.0
2008-08-08 08:00:00,3.24936,3.25999,3.24033,3.25392,445550000.0
2008-08-08 09:00:00,3.25694,3.2695,3.24497,3.26163,390020000.0
2008-08-08 10:00:00,3.26296,3.26847,3.24407,3.25543,431230000.0
2008-08-08 11:00:00,3.25709,3.27253,3.24643,3.27001,418890000.0
2008-08-08 12:00:00,3.26509,3.27428,3.24935,3.2651,406920000.0
2008-08-08 13:00:00,3.26113,3.27003,3.24661,3.25893,409500000.0
2008-08-08 14:00:00,3.25416,3.27627,3.246,3.27144,428200000.0
2008-08-08 15:00:00,3.27061,3.2779,3.25795,3.26826,420750000.0
2008-08-08 16:00:00,3.27319,3.28001,3.25298,3.27078,421460000.0
2008-08-08 17:00:00,3.26685,3.27011,3.25078,3.26404,402700000.0
2008-08-08 18:00:00,3.26404,3.26938,3.25015,3.26803,404220000.0
2008-08-08 19:00:00,3.26311,3.27127,3.25263,3.26298,424530000.0
2008-08-08 20:00:00,3.26714,3.27611,3.25381,3.26616,383290000.0
2008-08-08 21:00:00,3.26987,3.27145,3.25467,3.26852,434340000.0
2008-08-08 22:00:00,3.26188,3.27615,3.2545,3.26913,363440000.0
2008-08-10 23:00:00,3.26335,3.27272,3.25537,3.26862,200460000.0
2008-08-11 00:00:00,3.27216,3.27287,3.25849,3.27002,101340000.0
2008-08-11 01:00:00,3.27143,3.27441,3.25656,3.26476,96840000.0
2008-08-11 02:00:00,3.27052,3.27504,3.25735,3.26162,208020000.0
2008-08-11 03:00:00,3.27244,3.27501,3.25752,3.2717,177140000.0
2008-08-11 04:00:00,3.26452,3.27735,3.25628,3.26967,228300000.0
2008-08-11 05:00:00,3.27215,3.27563,3.25642,3.26119,325850000.0
2008-08-11 06:00:00,3.26536,3.2762,3.25651,3.27063,375820000.0
2008-08-11 07:00:00,3.27101,3.27626,3.25808,3.27033,375710000.0
2008-08-11 08:00:00,3.26885,3.2806,3.25478,3.27234,415480000.0
2008-08-11 09:00:00,3.27811,3.28053,3.25339,3.26475,402670000.0
2008-08-11 10:00:00,3.26536,3.26552,3.24199,3.25448,398630000.0
2008-08-11 11:00:00,3.25431,3.26228,3.24288,3.25969,411440000.0
2008-08-11 12:00:00,3.25648,3.26531,3.24741,3.26366,419280000.0
2008-08-11 13:00:00,3.26368,3.26696,3.24963,3.25804,426770000.0
2008-08-11 14:00:00,3.26313,3.27043,3.24873,3.25964,414400000.0
2008-08-11 15:00:00,3.26457,3.27573,3.25537,3.27099,410940000.0
2008-08-11 16:00:00,3.27257,3.27577,3.25783,3.26717,423310000.0
2008-08-11 17:00:00,3.26625,3.27717,3.25724,3.27349,428330000.0
2008-08-11 18:00:00,3.27312,3.28094,3.26047,3.27307,393000000.0
2008-08-11 19:00:00,3.27191,3.27845,3.26046,3.27411,438800000.0
2008-08-11 20:00:00,3.27661,3.28091,3.25994,3.27376,354710000.0
2008-08-11 21:00:00,3.27705,3.28162,3.26349,3.2745,332920000.0
2008-08-11 22:00:00,3.27744,3.28146,3.26401,3.27701,354730000.0
2008-08-11 23:00:00,3.27196,3.28465,3.25994,3.27237,354550000.0
2008-08-12 00:00:00,3.26616,3.27737,3.25861,3.27244,274390000.0
2008-08-12 01:00:00,3.27124,3.28146,3.25865,3.27547,338220000.0
2008-08-12 02:00:00,3.27978,3.28282,3.26189,3.27669,365720000.0
2008-08-12 03:00:00,3.28109,3.28109,3.25868,3.27287,398350000.0
2008-08-12 04:00:00,3.26458,3.28012,3.25495,3.2725,346860000.0
2008-08-12 05:00:00,3.27541,3.27932,3.25832,3.26919,298000000.0
2008-08-12 06:00:00,3.26854,3.27896,3.25949,3.27235,370870000.0
2008-08-12 07:00:00,3.27307,3.28184,3.26215,3.28005,385510000.0
2008-08-12 08:00:00,3.27684,3.28473,3.26582,3.28212,428250000.0
2008-08-12 09:00:00,3.28212,3.28482,3.26728,3.28216,399740000.0
2008-08-12 10:00:00,3.28326,3.2873,3.26714,3.27927,397100000.0
2008-08-12 11:00:00,3.27897,3.28176,3.26086,3.27626,425230000.0
2008-08-12 12:00:00,3.27165,3.27896,3.25954,3.27706,426720000.0
2008-08-12 13:00:00,3.27703,3.28085,3.25863,3.26454,425230000.0
2008-08-12 14:00:00,3.2685,3.27612,3.25273,3.25628,412120000.0
2008-08-12 15:00:00,3.26282,3.27038,3.24618,3.26257,407240000.0
2008-08-12 16:00:00,3.26437,3.27225,3.25269,3.26558,415240000.0
2008-08-12 17:00:00,3.26458,3.27501,3.2573,3.26931,434960000.0
2008-08-12 18:00:00,3.26997,3.2767,3.25505,3.2641,394110000.0
2008-08-12 19:00:00,3.26221,3.27307,3.24734,3.26186,434990000.0
2008-08-12 20:00:00,3.26052,3.26911,3.24348,3.24549,355060000.0
2008-08-12 21:00:00,3.25759,3.26795,3.24335,3.25466,419250000.0
2008-08-12 22:00:00,3.25841,3.26812,3.24674,3.26208,363680000.0
2008-08-12 23:00:00,3.26359,3.26624,3.24563,3.25942,361790000.0
2008-08-13 00:00:00,3.26041,3.26403,3.24219,3.25827,337800000.0
2008-08-13 01:00:00,3.25261,3.26558,3.24456,3.25918,327350000.0
2008-08-13 02:00:00,3.26225,3.26349,3.24654,3.25821,362360000.0
2008-08-13 03:00:00,3.25997,3.2639,3.24406,3.25949,391510000.0
2008-08-13 04:00:00,3.26111,3.26673,3.24496,3.25816,375730000.0
2008-08-13 05:00:00,3.26034,3.26491,3.24302,3.2562,287520000.0
2008-08-13 06:00:00,3.25511,3.26541,3.24649,3.26165,325830000.0
2008-08-13 07:00:00,3.26273,3.2675,3.24718,3.26453,371170000.0
2008-08-13 08:00:00,3.26025,3.26745,3.2467,3.26156,424500000.0
2008-08-13 09:00:00,3.26442,3.26834,3.24715,3.26127,405330000.0
2008-08-13 10:00:00,3.2615,3.26904,3.24943,3.26904,397080000.0
2008-08-13 11:00:00,3.26805,3.27636,3.25567,3.27544,414010000.0
2008-08-13 12:00:00,3.27063,3.29073,3.26411,3.28765,417720000.0
2008-08-13 13:00:00,3.28775,3.29221,3.2665,3.2779,422640000.0
2008-08-13 14:00:00,3.28154,3.28702,3.2684,3.27479,415500000.0
2008-08-13 15:00:00,3.28164,3.29971,3.2725,3.29676,410540000.0
2008-08-13 16:00:00,3.29867,3.30443,3.28544,3.2992,425220000.0
2008-08-13 17:00:00,3.299,3.30907,3.28858,3.30497,428290000.0
2008-08-13 18:00:00,3.305,3.30874,3.28729,3.29529,395220000.0
2008-08-13 19:00:00,3.29488,3.30682,3.28226,3.29106,442180000.0
2008-08-13 20:00:00,3.28884,3.29934,3.27737,3.2904,330750000.0
2008-08-13 21:00:00,3.29057,3.29959,3.28025,3.2916,325740000.0
2008-08-13 22:00:00,3.29477,3.29888,3.28069,3.2941,341060000.0
2008-08-13 23:00:00,3.29688,3.30065,3.2796,3.29504,306300000.0
2008-08-14 00:00:00,3.29498,3.30252,3.28402,3.2971,342730000.0
2008-08-14 01:00:00,3.2966,3.30508,3.28407,3.29744,394930000.0
2008-08-14 02:00:00,3.29546,3.30289,3.28369,3.29621,343300000.0
2008-08-14 03:00:00,3.29975,3.30371,3.28215,3.29791,398310000.0
2008-08-14 04:00:00,3.29286,3.30394,3.2843,3.29716,361460000.0
2008-08-14 05:00:00,3.29402,3.30359,3.28327,3.2961,378700000.0
2008-08-14 06:00:00,3.29104,3.30194,3.28217,3.29636,324200000.0
2008-08-14 07:00:00,3.29564,3.30157,3.28397,3.30025,348700000.0
2008-08-14 08:00:00,3.29823,3.30586,3.28488,3.29576,421480000.0
2008-08-14 09:00:00,3.30233,3.31874,3.28619,3.30837,399750000.0
2008-08-14 10:00:00,3.31145,3.31632,3.29694,3.30888,397090000.0
2008-08-14 11:00:00,3.31009,3.31439,3.29687,3.30995,418110000.0
2008-08-14 12:00:00,3.30558,3.31292,3.29593,3.30883,418880000.0
2008-08-14 13:00:00,3.30901,3.31258,3.29393,3.29718,423030000.0
2008-08-14 14:00:00,3.30446,3.30875,3.28936,3.2943,414690000.0
2008-08-14 15:00:00,3.2987,3.31511,3.29081,3.31125,409080000.0
2008-08-14 16:00:00,3.31235,3.32048,3.2952,3.312,419610000.0
2008-08-14 17:00:00,3.31056,3.32208,3.30213,3.32017,427870000.0
2008-08-14 18:00:00,3.31944,3.32363,3.30504,3.31695,390420000.0
2008-08-14 19:00:00,3.31468,3.3238,3.30515,3.31747,439510000.0
2008-08-14 20:00:00,3.31866,3.32347,3.30144,3.31836,384710000.0
2008-08-14 21:00:00,3.31452,3.32152,3.29944,3.31301,354020000.0
2008-08-14 22:00:00,3.31263,3.31783,3.29868,3.31284,407690000.0
2008-08-14 23:00:00,3.3068,3.31653,3.29985,3.31143,395200000.0
2008-08-15 00:00:00,3.30743,3.31659,3.29696,3.30826,429740000.0
2008-08-15 01:00:00,3.31137,3.31904,3.29692,3.30375,448930000.0
2008-08-15 02:00:00,3.31493,3.31876,3.29984,3.31172,395670000.0
2008-08-15 03:00:00,3.31607,3.32082,3.29866,3.3134,398710000.0
2008-08-15 04:00:00,3.30565,3.31834,3.29817,3.31243,451600000.0
2008-08-15 05:00:00,3.31415,3.31773,3.30126,3.30824,316080000.0
2008-08-15 06:00:00,3.30836,3.32002,3.2977,3.31306,348400000.0
2008-08-15 07:00:00,3.31426,3.31955,3.30075,3.31515,366320000.0
2008-08-15 08:00:00,3.3149,3.32443,3.30378,3.31443,430470000.0
2008-08-15 09:00:00,3.32084,3.33373,3.31055,3.33373,400870000.0
2008-08-15 10:00:00,3.33304,3.33868,3.31712,3.32867,396680000.0
2008-08-15 11:00:00,3.32981,3.33544,3.31693,3.33004,414040000.0
2008-08-15 12:00:00,3.32571,3.33517,3.31928,3.33183,429640000.0
2008-08-15 13:00:00,3.33122,3.33621,3.31471,3.31977,429320000.0
2008-08-15 14:00:00,3.32518,3.33533,3.3184,3.32315,418790000.0
2008-08-15 15:00:00,3.32863,3.33699,3.31507,3.3324,409080000.0
2008-08-15 16:00:00,3.3323,3.33442,3.3129,3.32515,425960000.0
2008-08-15 17:00:00,3.32213,3.33952,3.31247,3.33313,431220000.0
2008-08-15 18:00:00,3.334,3.33825,3.31922,3.3251,392230000.0
2008-08-15 19:00:00,3.32838,3.33722,3.31558,3.32789,481590000.0
2008-08-15 20:00:00,3.33276,3.33549,3.31602,3.32875,376100000.0
2008-08-15 21:00:00,3.32987,3.33473,3.3158,3.32762,322060000.0
2008-08-15 22:00:00,3.32737,3.33406,3.31626,3.32853,348340000.0
2008-08-17 23:00:00,3.31492,3.33465,3.31402,3.32717,67150000.0
2008-08-18 00:00:00,3.31872,3.33433,3.31381,3.32507,67130000.0
2008-08-18 01:00:00,3.31982,3.33409,3.31567,3.3265,93440000.0
2008-08-18 02:00:00,3.33213,3.33241,3.31374,3.31852,72460000.0
2008-08-18 03:00:00,3.32921,3.33001,3.31473,3.31831,53710000.0
2008-08-18 04:00:00,3.32942,3.33245,3.31525,3.32714,38700000.0
2008-08-18 05:00:00,3.33232,3.33232,3.32132,3.32438,32670000.0
2008-08-18 06:00:00,3.33042,3.33222,3.32172,3.32262,30410000.0
2008-08-18 07:00:00,3.33242,3.33395,3.31244,3.31999,124650000.0
2008-08-18 08:00:00,3.32618,3.32817,3.30245,3.31632,337050000.0
2008-08-18 09:00:00,3.31852,3.33162,3.30862,3.33025,397820000.0
2008-08-18 10:00:00,3.32913,3.33675,3.31443,3.32707,430490000.0
2008-08-18 11:00:00,3.32875,3.33884,3.31898,3.33735,408760000.0
2008-08-18 12:00:00,3.33571,3.3446,3.32445,3.33147,408720000.0
2008-08-18 13:00:00,3.328,3.34338,3.32218,3.3372,417650000.0
2008-08-18 14:00:00,3.3357,3.34434,3.3176,3.32357,428970000.0
2008-08-18 15:00:00,3.32536,3.32629,3.30056,3.30495,421050000.0
2008-08-18 16:00:00,3.31088,3.32,3.30002,3.31502,414020000.0
2008-08-18 17:00:00,3.31548,3.32018,3.29972,3.31007,381020000.0
2008-08-18 18:00:00,3.31181,3.31524,3.29336,3.30634,400850000.0
2008-08-18 19:00:00,3.30304,3.31357,3.29161,3.30476,341570000.0
2008-08-18 20:00:00,3.30855,3.31175,3.29098,3.30471,158050000.0
2008-08-18 21:00:00,3.30893,3.31325,3.29282,3.30162,137410000.0
2008-08-18 22:00:00,3.31272,3.31279,3.29319,3.30606,66080000.0
2008-08-18 23:00:00,3.31128,3.31462,3.29432,3.3017,284920000.0
2008-08-19 00:00:00,3.31457,3.31579,3.29775,3.31055,348730000.0
2008-08-19 01:00:00,3.31192,3.31387,3.28848,3.30131,272630000.0
2008-08-19 02:00:00,3.30322,3.31371,3.29638,3.31036,370100000.0
2008-08-19 03:00:00,3.30681,3.31586,3.28651,3.30076,169270000.0
2008-08-19 04:00:00,3.31177,3.31457,3.28747,3.30626,146350000.0
2008-08-19 05:00:00,3.31442,3.31582,3.28809,3.31045,262280000.0
2008-08-19 06:00:00,3.31532,3.31532,3.29167,3.29931,288980000.0
2008-08-19 07:00:00,3.30898,3.3172,3.29433,3.3031,355840000.0
2008-08-19 08:00:00,3.31597,3.32334,3.30092,3.31655,442480000.0
2008-08-19 09:00:00,3.31931,3.32908,3.30858,3.32373,398150000.0
2008-08-19 10:00:00,3.32185,3.33589,3.31063,3.32785,435760000.0
2008-08-19 11:00:00,3.3317,3.33643,3.30945,3.32106,426760000.0
2008-08-19 12:00:00,3.32119,3.32468,3.30578,3.31701,406530000.0
2008-08-19 13:00:00,3.31156,3.33267,3.30864,3.32798,415080000.0
2008-08-19 14:00:00,3.32542,3.33268,3.31461,3.3289,428590000.0
2008-08-19 15:00:00,3.33122,3.33122,3.30787,3.31579,426300000.0
2008-08-19 16:00:00,3.32309,3.32536,3.30574,3.32003,418900000.0
2008-08-19 17:00:00,3.31601,3.32409,3.30206,3.3152,391080000.0
2008-08-19 18:00:00,3.31672,3.32226,3.30305,3.31436,399360000.0
2008-08-19 19:00:00,3.30748,3.31684,3.29894,3.30934,431610000.0
2008-08-19 20:00:00,3.31281,3.3161,3.29879,3.3108,347590000.0
2008-08-19 21:00:00,3.30917,3.31797,3.30216,3.30533,341130000.0
2008-08-19 22:00:00,3.31486,3.32045,3.29998,3.30835,340770000.0
2008-08-19 23:00:00,3.31625,3.319,3.29951,3.30545,309640000.0
2008-08-20 00:00:00,3.31732,3.31857,3.29927,3.31294,248500000.0
2008-08-20 01:00:00,3.31235,3.31721,3.2985,3.31237,319360000.0
2008-08-20 02:00:00,3.314,3.31606,3.28829,3.31315,291700000.0
2008-08-20 03:00:00,3.3159,3.32144,3.30364,3.30809,411860000.0
2008-08-20 04:00:00,3.3184,3.32352,3.30505,3.31327,370840000.0
2008-08-20 05:00:00,3.3209,3.32517,3.3035,3.31658,388470000.0
2008-08-20 06:00:00,3.31148,3.32489,3.30297,3.31818,394750000.0
2008-08-20 07:00:00,3.31843,3.32427,3.30114,3.30668,344940000.0
2008-08-20 08:00:00,3.31811,3.32234,3.30099,3.30831,442810000.0
2008-08-20 09:00:00,3.31348,3.32202,3.29939,3.31292,390780000.0
2008-08-20 10:00:00,3.31068,3.31252,3.2907,3.29973,434260000.0
2008-08-20 11:00:00,3.30212,3.31148,3.29326,3.3093,425270000.0
2008-08-20 12:00:00,3.30988,3.31184,3.29303,3.3033,410270000.0
2008-08-20 13:00:00,3.29753,3.31232,3.29543,3.30838,411740000.0
2008-08-20 14:00:00,3.30717,3.31857,3.29786,3.3143,426040000.0
2008-08-20 15:00:00,3.31583,3.31959,3.29696,3.30613,423350000.0
2008-08-20 16:00:00,3.30951,3.31267,3.29336,3.30322,415090000.0
2008-08-20 17:00:00,3.30144,3.31202,3.29144,3.3103,394450000.0
2008-08-20 18:00:00,3.31017,3.31269,3.29523,3.30892,398910000.0
2008-08-20 19:00:00,3.30417,3.31306,3.29177,3.30341,421050000.0
2008-08-20 20:00:00,3.30086,3.30956,3.29396,3.30489,349770000.0
2008-08-20 21:00:00,3.30137,3.31509,3.29303,3.3007,274410000.0
2008-08-20 22:00:00,3.30975,3.31433,3.29662,3.3035,319030000.0
2008-08-20 23:00:00,3.31193,3.31384,3.29673,3.29874,247800000.0
2008-08-21 00:00:00,3.30781,3.31322,3.29545,3.30958,316410000.0
2008-08-21 01:00:00,3.31108,3.31634,3.29097,3.29951,338200000.0
2008-08-21 02:00:00,3.31107,3.31721,3.29698,3.30853,358840000.0
2008-08-21 03:00:00,3.31215,3.31385,3.29475,3.29998,364130000.0
2008-08-21 04:00:00,3.30205,3.31561,3.29494,3.30885,313030000.0
2008-08-21 05:00:00,3.3104,3.31165,3.29202,3.30399,310040000.0
2008-08-21 06:00:00,3.305,3.31124,3.28841,3.29918,309230000.0
2008-08-21 07:00:00,3.30183,3.312,3.29172,3.30008,346870000.0
2008-08-21 08:00:00,3.30692,3.31108,3.29238,3.29705,444040000.0
2008-08-21 09:00:00,3.30223,3.32032,3.29384,3.31316,398620000.0
2008-08-21 10:00:00,3.31119,3.32004,3.30136,3.30704,430140000.0
2008-08-21 11:00:00,3.3101,3.31898,3.29732,3.3158,421520000.0
2008-08-21 12:00:00,3.31544,3.31766,3.29964,3.30857,409500000.0
2008-08-21 13:00:00,3.30367,3.31474,3.29759,3.3077,415500000.0
2008-08-21 14:00:00,3.30421,3.31247,3.29569,3.30822,424880000.0
2008-08-21 15:00:00,3.30873,3.31377,3.29461,3.30335,424840000.0
2008-08-21 16:00:00,3.30793,3.31035,3.29281,3.29924,423780000.0
2008-08-21 17:00:00,3.30467,3.31111,3.28748,3.30141,397070000.0
2008-08-21 18:00:00,3.30182,3.30433,3.28273,3.29721,401950000.0
2008-08-21 19:00:00,3.29386,3.30244,3.27947,3.29387,478230000.0
2008-08-21 20:00:00,3.29098,3.29885,3.27822,3.291,400110000.0
2008-08-21 21:00:00,3.29176,3.29609,3.27651,3.27756,383950000.0
2008-08-21 22:00:00,3.28505,3.29291,3.27335,3.28382,395940000.0
2008-08-21 23:00:00,3.28726,3.29383,3.27715,3.28859,242470000.0
2008-08-22 00:00:00,3.28903,3.30016,3.27782,3.29128,295450000.0
2008-08-22 01:00:00,3.29309,3.3006,3.27847,3.28657,292770000.0
2008-08-22 02:00:00,3.28677,3.2966,3.27648,3.2892,332530000.0
2008-08-22 03:00:00,3.29084,3.29919,3.27836,3.28122,287530000.0
2008-08-22 04:00:00,3.29265,3.29544,3.27627,3.28658,340020000.0
2008-08-22 05:00:00,3.29094,3.29512,3.27755,3.29006,386860000.0
2008-08-22 06:00:00,3.29303,3.29698,3.27693,3.28575,286010000.0
2008-08-22 07:00:00,3.29452,3.29517,3.2796,3.28111,322400000.0
2008-08-22 08:00:00,3.29072,3.29672,3.27588,3.27997,438390000.0
2008-08-22 09:00:00,3.28433,3.30108,3.27804,3.30105,397070000.0
2008-08-22 10:00:00,3.29904,3.30318,3.28437,3.29485,429050000.0
2008-08-22 11:00:00,3.29811,3.30314,3.28681,3.29992,423360000.0
2008-08-22 12:00:00,3.29838,3.30525,3.28782,3.29406,401230000.0
2008-08-22 13:00:00,3.2916,3.30369,3.28218,3.29288,411450000.0
2008-08-22 14:00:00,3.2893,3.30477,3.27935,3.29969,428610000.0
2008-08-22 15:00:00,3.30016,3.30557,3.28663,3.29726,420720000.0
2008-08-22 16:00:00,3.30342,3.30494,3.28761,3.30009,426060000.0
2008-08-22 17:00:00,3.30156,3.31028,3.29144,3.30397,391770000.0
2008-08-22 18:00:00,3.30407,3.30935,3.28847,3.29916,403390000.0
2008-08-22 19:00:00,3.30016,3.30535,3.27699,3.29277,446740000.0
2008-08-22 20:00:00,3.29347,3.29786,3.28002,3.29323,374190000.0
2008-08-22 21:00:00,3.29809,3.3027,3.27895,3.28432,334800000.0
2008-08-22 22:00:00,3.29767,3.30261,3.27956,3.28651,365310000.0
2008-08-24 23:00:00,3.29642,3.30231,3.28206,3.287,175260000.0
2008-08-25 00:00:00,3.29907,3.30409,3.28475,3.29534,230950000.0
2008-08-25 01:00:00,3.29774,3.30087,3.28081,3.28685,296170000.0
2008-08-25 02:00:00,3.29582,3.3009,3.28349,3.2955,399350000.0
2008-08-25 03:00:00,3.28483,3.30267,3.28381,3.28826,446980000.0
2008-08-25 04:00:00,3.29094,3.30095,3.28143,3.29479,318710000.0
2008-08-25 05:00:00,3.2991,3.304,3.28158,3.29854,299900000.0
2008-08-25 06:00:00,3.2989,3.30317,3.28468,3.30071,341270000.0
2008-08-25 07:00:00,3.30448,3.30762,3.28874,3.29419,359180000.0
2008-08-25 08:00:00,3.30283,3.31076,3.29019,3.30246,442190000.0
2008-08-25 09:00:00,3.30571,3.31216,3.29101,3.30967,397880000.0
2008-08-25 10:00:00,3.3067,3.31648,3.29647,3.30566,419290000.0
2008-08-25 11:00:00,3.30762,3.31608,3.29568,3.30834,407560000.0
2008-08-25 12:00:00,3.30683,3.30975,3.29248,3.29981,403170000.0
2008-08-25 13:00:00,3.29365,3.30556,3.28841,3.30079,393730000.0
2008-08-25 14:00:00,3.29717,3.30551,3.288,3.30368,424140000.0
2008-08-25 15:00:00,3.30479,3.30514,3.28782,3.29634,418810000.0
2008-08-25 16:00:00,3.30059,3.3058,3.2868,3.29127,435460000.0
2008-08-25 17:00:00,3.29404,3.30291,3.2823,3.29929,387360000.0
2008-08-25 18:00:00,3.2991,3.30513,3.28383,3.29622,401230000.0
2008-08-25 19:00:00,3.29437,3.30093,3.28355,3.29115,423390000.0
2008-08-25 20:00:00,3.29493,3.29987,3.28058,3.29292,336260000.0
2008-08-25 21:00:00,3.29301,3.29911,3.28013,3.28349,309290000.0
2008-08-25 22:00:00,3.29763,3.30154,3.282,3.29042,325820000.0
2008-08-25 23:00:00,3.29019,3.30028,3.28111,3.28476,242480000.0
2008-08-26 00:00:00,3.29958,3.30655,3.28152,3.29601,229010000.0
2008-08-26 01:00:00,3.30142,3.30396,3.2803,3.29399,343840000.0
2008-08-26 02:00:00,3.29535,3.30302,3.28166,3.29665,369290000.0
2008-08-26 03:00:00,3.29202,3.30117,3.28338,3.28771,360400000.0
2008-08-26 04:00:00,3.2932,3.30087,3.28125,3.29275,309680000.0
2008-08-26 05:00:00,3.29848,3.30189,3.28197,3.29681,291900000.0
2008-08-26 06:00:00,3.29164,3.29987,3.28344,3.28751,308200000.0
2008-08-26 07:00:00,3.29827,3.30543,3.28283,3.29183,377160000.0
2008-08-26 08:00:00,3.30175,3.31588,3.28769,3.30409,443170000.0
2008-08-26 09:00:00,3.3086,3.31392,3.29309,3.30688,402280000.0
2008-08-26 10:00:00,3.30699,3.31634,3.29426,3.30469,432370000.0
2008-08-26 11:00:00,3.30771,3.313,3.29726,3.3101,426770000.0
2008-08-26 12:00:00,3.30909,3.31668,3.29796,3.30999,405410000.0
2008-08-26 13:00:00,3.30436,3.32268,3.30011,3.31967,411770000.0
2008-08-26 14:00:00,3.31614,3.33116,3.30651,3.32153,425990000.0
2008-08-26 15:00:00,3.32397,3.32653,3.30886,3.32033,422200000.0
2008-08-26 16:00:00,3.32445,3.33009,3.30828,3.32126,419660000.0
2008-08-26 17:00:00,3.31935,3.32715,3.30688,3.31998,394120000.0
2008-08-26 18:00:00,3.31946,3.32405,3.30738,3.32039,405040000.0
2008-08-26 19:00:00,3.31586,3.32407,3.30351,3.31246,419260000.0
2008-08-26 20:00:00,3.31881,3.32203,3.30501,3.31594,335910000.0
2008-08-26 21:00:00,3.31052,3.32391,3.30722,3.31023,340080000.0
2008-08-26 22:00:00,3.32093,3.32586,3.30388,3.32093,370480000.0
2008-08-26 23:00:00,3.3229,3.32445,3.30484,3.31135,272530000.0
2008-08-27 00:00:00,3.32248,3.32724,3.30806,3.32515,377230000.0
2008-08-27 01:00:00,3.32371,3.32969,3.31143,3.31765,306580000.0
2008-08-27 02:00:00,3.32216,3.32616,3.30944,3.31885,374970000.0
2008-08-27 03:00:00,3.32324,3.33634,3.30749,3.31461,465400000.0
2008-08-27 04:00:00,3.3267,3.33539,3.31052,3.32127,448180000.0
2008-08-27 05:00:00,3.32668,3.33755,3.31062,3.31979,420790000.0
2008-08-27 06:00:00,3.31925,3.33137,3.31098,3.3154,396780000.0
2008-08-27 07:00:00,3.32624,3.33059,3.30689,3.31232,361550000.0
2008-08-27 08:00:00,3.31997,3.3258,3.30565,3.31986,445440000.0
2008-08-27 09:00:00,3.32396,3.32913,3.30883,3.32427,398200000.0
2008-08-27 10:00:00,3.32353,3.33054,3.30891,3.32023,437640000.0
2008-08-27 11:00:00,3.32384,3.32994,3.30969,3.32808,432310000.0
2008-08-27 12:00:00,3.32756,3.33263,3.31447,3.32156,415810000.0
2008-08-27 13:00:00,3.31798,3.33087,3.31402,3.32438,411010000.0
2008-08-27 14:00:00,3.32101,3.334,3.31135,3.3306,423840000.0
2008-08-27 15:00:00,3.33157,3.33729,3.32019,3.32773,424480000.0
2008-08-27 16:00:00,3.3334,3.336,3.31337,3.33006,429350000.0
2008-08-27 17:00:00,3.32981,3.33681,3.31857,3.33421,392300000.0
2008-08-27 18:00:00,3.33495,3.33732,3.31948,3.33449,400110000.0
2008-08-27 19:00:00,3.33304,3.3394,3.31716,3.33077,427120000.0
2008-08-27 20:00:00,3.33705,3.3409,3.31918,3.33217,368210000.0
2008-08-27 21:00:00,3.3319,3.33552,3.31771,3.32253,316440000.0
2008-08-27 22:00:00,3.33086,3.33681,3.31638,3.3251,324360000.0
2008-08-27 23:00:00,3.33006,3.33767,3.31664,3.32079,324310000.0
2008-08-28 00:00:00,3.33457,3.3364,3.31567,3.33074,295730000.0
2008-08-28 01:00:00,3.32772,3.33625,3.31582,3.32998,319320000.0
2008-08-28 02:00:00,3.33104,3.33735,3.3193,3.33052,339320000.0
2008-08-28 03:00:00,3.33238,3.33825,3.31625,3.31933,437220000.0
2008-08-28 04:00:00,3.32322,3.33462,3.31573,3.32753,388110000.0
2008-08-28 05:00:00,3.32896,3.33723,3.31693,3.3278,303700000.0
2008-08-28 06:00:00,3.32563,3.33194,3.31636,3.31861,325040000.0
2008-08-28 07:00:00,3.32544,3.33152,3.31502,3.31658,374900000.0
2008-08-28 08:00:00,3.32947,3.34396,3.3179,3.33556,441720000.0
2008-08-28 09:00:00,3.33974,3.35183,3.32496,3.34848,402280000.0
2008-08-28 10:00:00,3.34959,3.3514,3.32807,3.34034,428650000.0
2008-08-28 11:00:00,3.34283,3.35141,3.32656,3.33941,427070000.0
2008-08-28 12:00:00,3.33823,3.34288,3.32507,3.33541,411670000.0
2008-08-28 13:00:00,3.32858,3.34182,3.32427,3.34005,413960000.0
2008-08-28 14:00:00,3.33741,3.34764,3.32979,3.34221,430450000.0
2008-08-28 15:00:00,3.345,3.34743,3.33029,3.33984,430500000.0
2008-08-28 16:00:00,3.34565,3.34947,3.3309,3.34629,427110000.0
2008-08-28 17:00:00,3.34604,3.35287,3.33098,3.3463,404220000.0
2008-08-28 18:00:00,3.34701,3.35216,3.33289,3.34687,406480000.0
2008-08-28 19:00:00,3.34613,3.3534,3.33436,3.34264,432320000.0
2008-08-28 20:00:00,3.34472,3.35163,3.33367,3.34768,417280000.0
2008-08-28 21:00:00,3.34934,3.35317,3.33456,3.33606,374990000.0
2008-08-28 22:00:00,3.35085,3.35334,3.33456,3.34694,388480000.0
2008-08-28 23:00:00,3.33932,3.35272,3.33323,3.33825,299110000.0
2008-08-29 00:00:00,3.35028,3.35039,3.3318,3.34655,343810000.0
2008-08-29 01:00:00,3.34208,3.35134,3.33425,3.34178,417340000.0
2008-08-29 02:00:00,3.34451,3.35353,3.33442,3.34796,292780000.0
2008-08-29 03:00:00,3.351,3.35405,3.33527,3.3408,401240000.0
2008-08-29 04:00:00,3.35146,3.35571,3.33704,3.34547,384350000.0
2008-08-29 05:00:00,3.34761,3.35646,3.33493,3.34273,356490000.0
2008-08-29 06:00:00,3.35275,3.35517,3.33847,3.33992,282280000.0
2008-08-29 07:00:00,3.35246,3.35622,3.33894,3.34186,344890000.0
2008-08-29 08:00:00,3.35383,3.36041,3.33549,3.35263,438120000.0
2008-08-29 09:00:00,3.34967,3.36119,3.33776,3.35058,398220000.0
2008-08-29 10:00:00,3.35106,3.35376,3.33101,3.33707,434200000.0
2008-08-29 11:00:00,3.33958,3.34464,3.32509,3.34058,426020000.0
2008-08-29 12:00:00,3.34016,3.35238,3.33225,3.34336,411730000.0
2008-08-29 13:00:00,3.33894,3.35104,3.33194,3.34147,414020000.0
2008-08-29 14:00:00,3.34004,3.35123,3.32977,3.34009,434580000.0
2008-08-29 15:00:00,3.3417,3.34438,3.31397,3.32444,434630000.0
2008-08-29 16:00:00,3.32992,3.33078,3.31261,3.3279,426750000.0
2008-08-29 17:00:00,3.32622,3.33293,3.31754,3.33188,384400000.0
2008-08-29 18:00:00,3.33167,3.33438,3.31895,3.33012,397490000.0
2008-08-29 19:00:00,3.32684,3.33588,3.31458,3.32424,404310000.0
2008-08-29 20:00:00,3.32649,3.3314,3.31046,3.31876,375820000.0
2008-08-29 21:00:00,3.32763,3.33016,3.31194,3.31636,298740000.0
2008-08-29 22:00:00,3.32369,3.32887,3.31074,3.32022,339620000.0
2008-08-31 23:00:00,3.32642,3.32642,3.31117,3.31692,22160000.0
2008-09-01 00:00:00,3.32482,3.32652,3.31391,3.31511,51800000.0
2008-09-01 01:00:00,3.32682,3.32682,3.31261,3.31563,54090000.0
2008-09-01 02:00:00,3.31832,3.33275,3.31392,3.32552,39780000.0
2008-09-01 03:00:00,3.32555,3.33283,3.31395,3.32442,126500000.0
2008-09-01 04:00:00,3.31912,3.32963,3.3178,3.32812,40910000.0
2008-09-01 05:00:00,3.32303,3.33277,3.31802,3.32912,45410000.0
2008-09-01 06:00:00,3.31912,3.33166,3.31822,3.32721,42770000.0
2008-09-01 07:00:00,3.32631,3.33005,3.31412,3.32838,72410000.0
2008-09-01 08:00:00,3.32531,3.34028,3.31567,3.33367,346120000.0
2008-09-01 09:00:00,3.3361,3.34013,3.32114,3.33758,386270000.0
2008-09-01 10:00:00,3.33741,3.34173,3.32042,3.33099,329170000.0
2008-09-01 11:00:00,3.33227,3.33674,3.31918,3.33255,333270000.0
2008-09-01 12:00:00,3.32994,3.33748,3.31939,3.33499,319380000.0
2008-09-01 13:00:00,3.3349,3.33931,3.32372,3.3303,434170000.0
2008-09-01 14:00:00,3.33589,3.33954,3.32544,3.3278,415080000.0
2008-09-01 15:00:00,3.33257,3.33999,3.32446,3.3359,411750000.0
2008-09-01 16:00:00,3.33895,3.34703,3.32617,3.34031,418560000.0
2008-09-01 17:00:00,3.33789,3.34752,3.32888,3.34248,429410000.0
2008-09-01 18:00:00,3.34179,3.34674,3.32789,3.3377,397820000.0
2008-09-01 19:00:00,3.33863,3.34716,3.32672,3.33903,424520000.0
2008-09-01 20:00:00,3.33535,3.34927,3.32755,3.33481,80300000.0
2008-09-01 21:00:00,3.33152,3.34651,3.33062,3.3413,72440000.0
2008-09-01 22:00:00,3.33872,3.34597,3.32509,3.33462,81400000.0
2008-09-01 23:00:00,3.33953,3.34635,3.32822,3.33922,162170000.0
2008-09-02 00:00:00,3.33302,3.34635,3.32667,3.33922,174200000.0
2008-09-02 01:00:00,3.34268,3.34452,3.33198,3.34322,34140000.0
2008-09-02 02:00:00,3.34181,3.34372,3.33175,3.3398,48390000.0
2008-09-02 03:00:00,3.33938,3.34733,3.33022,3.34052,60400000.0
2008-09-02 04:00:00,3.33272,3.34577,3.33182,3.34402,41290000.0
2008-09-02 05:00:00,3.33803,3.34422,3.33212,3.34402,50270000.0
2008-09-02 06:00:00,3.33482,3.34432,3.33382,3.34272,32630000.0
2008-09-02 07:00:00,3.34232,3.34818,3.32909,3.34261,303990000.0
2008-09-02 08:00:00,3.34234,3.3588,3.33309,3.35577,358430000.0
2008-09-02 09:00:00,3.35767,3.35863,3.34287,3.35587,395190000.0
2008-09-02 10:00:00,3.35576,3.35964,3.34007,3.35249,400460000.0
2008-09-02 11:00:00,3.35164,3.36289,3.34096,3.3592,457490000.0
2008-09-02 12:00:00,3.35393,3.36118,3.33901,3.35113,436070000.0
2008-09-02 13:00:00,3.35104,3.35766,3.32956,3.34193,425650000.0
2008-09-02 14:00:00,3.34591,3.35444,3.3372,3.3404,412870000.0
2008-09-02 15:00:00,3.34582,3.35383,3.33586,3.3448,414280000.0
2008-09-02 16:00:00,3.34474,3.34688,3.32196,3.34454,420780000.0
2008-09-02 17:00:00,3.34239,3.35032,3.33079,3.34178,429010000.0
2008-09-02 18:00:00,3.34259,3.34756,3.32922,3.33945,385500000.0
2008-09-02 19:00:00,3.34087,3.35294,3.33009,3.34065,442510000.0
2008-09-02 20:00:00,3.33637,3.34988,3.32914,3.34198,292460000.0
2008-09-02 21:00:00,3.34303,3.35136,3.33265,3.34049,221020000.0
2008-09-02 22:00:00,3.34435,3.35203,3.33187,3.34138,236800000.0
2008-09-02 23:00:00,3.34456,3.35513,3.33433,3.34796,143760000.0
2008-09-03 00:00:00,3.33744,3.35615,3.33405,3.34632,230040000.0
2008-09-03 01:00:00,3.34802,3.35409,3.33288,3.34602,200080000.0
2008-09-03 02:00:00,3.34484,3.35221,3.33252,3.34518,130940000.0
2008-09-03 03:00:00,3.33828,3.35405,3.33302,3.3483,117460000.0
2008-09-03 04:00:00,3.34933,3.35035,3.32341,3.34608,372400000.0
2008-09-03 05:00:00,3.3453,3.35145,3.32943,3.34812,398250000.0
2008-09-03 06:00:00,3.34654,3.34973,3.33346,3.33813,382860000.0
2008-09-03 07:00:00,3.34838,3.35448,3.33329,3.34579,387310000.0
2008-09-03 08:00:00,3.34928,3.35525,3.33544,3.34913,365880000.0
2008-09-03 09:00:00,3.35044,3.36884,3.33796,3.36608,393760000.0
2008-09-03 10:00:00,3.36745,3.37071,3.351,3.36198,409450000.0
2008-09-03 11:00:00,3.36272,3.37091,3.35275,3.36679,452650000.0
2008-09-03 12:00:00,3.36112,3.37077,3.35297,3.36803,424550000.0
2008-09-03 13:00:00,3.36843,3.37193,3.35323,3.35905,421170000.0
2008-09-03 14:00:00,3.36285,3.36922,3.34177,3.34535,409900000.0
2008-09-03 15:00:00,3.34975,3.35934,3.33773,3.35064,410580000.0
2008-09-03 16:00:00,3.35144,3.36653,3.34287,3.36181,415590000.0
2008-09-03 17:00:00,3.35913,3.37078,3.35275,3.36914,430160000.0
2008-09-03 18:00:00,3.36867,3.37168,3.35473,3.36568,398930000.0
2008-09-03 19:00:00,3.36564,3.37343,3.35477,3.36448,451170000.0
2008-09-03 20:00:00,3.35862,3.37437,3.35287,3.36464,415910000.0
2008-09-03 21:00:00,3.37356,3.37792,3.35854,3.36696,442070000.0
2008-09-03 22:00:00,3.37628,3.37931,3.35999,3.36574,440650000.0
2008-09-03 23:00:00,3.36667,3.37906,3.35941,3.37092,338150000.0
2008-09-04 00:00:00,3.37339,3.37491,3.35492,3.36607,356570000.0
2008-09-04 01:00:00,3.37275,3.37782,3.35392,3.3661,421180000.0
2008-09-04 02:00:00,3.37139,3.37543,3.35812,3.37041,477800000.0
2008-09-04 03:00:00,3.37392,3.37568,3.35192,3.36947,531830000.0
2008-09-04 04:00:00,3.37356,3.37628,3.35484,3.37131,420020000.0
2008-09-04 05:00:00,3.36796,3.37674,3.35702,3.37,369050000.0
2008-09-04 06:00:00,3.36786,3.37377,3.35334,3.35936,353950000.0
2008-09-04 07:00:00,3.36879,3.37897,3.3569,3.37049,365620000.0
2008-09-04 08:00:00,3.37038,3.37355,3.35512,3.366,376790000.0
2008-09-04 09:00:00,3.36883,3.37147,3.35242,3.36644,386940000.0
2008-09-04 10:00:00,3.36828,3.38401,3.35535,3.37756,400510000.0
2008-09-04 11:00:00,3.37839,3.38928,3.36574,3.38433,458230000.0
2008-09-04 12:00:00,3.38038,3.39245,3.37075,3.38602,434210000.0
2008-09-04 13:00:00,3.38576,3.39113,3.37174,3.38011,430870000.0
2008-09-04 14:00:00,3.38351,3.3861,3.36849,3.37334,416520000.0
2008-09-04 15:00:00,3.3768,3.38945,3.36934,3.38708,410970000.0
2008-09-04 16:00:00,3.38836,3.39791,3.37846,3.3913,421510000.0
2008-09-04 17:00:00,3.38832,3.40483,3.37969,3.39806,435690000.0
2008-09-04 18:00:00,3.39884,3.40354,3.3825,3.39762,400840000.0
2008-09-04 19:00:00,3.39476,3.40588,3.38498,3.39845,445170000.0
2008-09-04 20:00:00,3.39167,3.40803,3.3865,3.39935,385440000.0
2008-09-04 21:00:00,3.40621,3.41085,3.3939,3.40451,351360000.0
2008-09-04 22:00:00,3.41064,3.41449,3.39318,3.40472,339980000.0
2008-09-04 23:00:00,3.40527,3.414,3.3869,3.3955,412100000.0
2008-09-05 00:00:00,3.39612,3.40654,3.38546,3.40121,457860000.0
2008-09-05 01:00:00,3.40324,3.4054,3.38816,3.39142,511990000.0
2008-09-05 02:00:00,3.4015,3.40753,3.38722,3.40266,434330000.0
2008-09-05 03:00:00,3.39954,3.41124,3.38813,3.40067,452640000.0
2008-09-05 04:00:00,3.40277,3.40708,3.38837,3.40343,475240000.0
2008-09-05 05:00:00,3.39803,3.40925,3.38938,3.39619,584710000.0
2008-09-05 06:00:00,3.40497,3.40521,3.38784,3.39172,353180000.0
2008-09-05 07:00:00,3.40485,3.40718,3.38887,3.39834,372340000.0
2008-09-05 08:00:00,3.40019,3.41009,3.38918,3.40228,382370000.0
2008-09-05 09:00:00,3.4051,3.41835,3.39286,3.41511,397800000.0
2008-09-05 10:00:00,3.41532,3.4333,3.40047,3.43202,406140000.0
2008-09-05 11:00:00,3.42385,3.43439,3.41212,3.42873,454140000.0
2008-09-05 12:00:00,3.42438,3.43346,3.41497,3.42998,433870000.0
2008-09-05 13:00:00,3.43041,3.43467,3.41645,3.42447,425250000.0
2008-09-05 14:00:00,3.42851,3.443,3.41726,3.42072,411400000.0
2008-09-05 15:00:00,3.42802,3.44368,3.41756,3.43878,391860000.0
2008-09-05 16:00:00,3.44013,3.45588,3.43208,3.45338,406840000.0
2008-09-05 17:00:00,3.45179,3.46069,3.44057,3.45359,428280000.0
2008-09-05 18:00:00,3.45577,3.4599,3.44207,3.45247,403420000.0
2008-09-05 19:00:00,3.45158,3.46158,3.44096,3.45317,445150000.0
2008-09-05 20:00:00,3.45415,3.45837,3.43977,3.44038,382830000.0
2008-09-05 21:00:00,3.44605,3.45672,3.43606,3.44465,373060000.0
2008-09-05 22:00:00,3.44884,3.45034,3.43099,3.43975,401080000.0
2008-09-07 23:00:00,3.44115,3.45106,3.39272,3.43587,145650000.0
2008-09-08 00:00:00,3.43384,3.43636,3.41264,3.42056,151570000.0
2008-09-08 01:00:00,3.41843,3.42543,3.40083,3.42252,199320000.0
2008-09-08 02:00:00,3.42133,3.42576,3.39852,3.41538,182480000.0
2008-09-08 03:00:00,3.41299,3.42131,3.40412,3.40922,105080000.0
2008-09-08 04:00:00,3.41517,3.42382,3.40662,3.42287,73190000.0
2008-09-08 05:00:00,3.42159,3.4281,3.39953,3.40672,135060000.0
2008-09-08 06:00:00,3.40899,3.41623,3.39918,3.41507,125730000.0
2008-09-08 07:00:00,3.41254,3.41733,3.39482,3.40475,374580000.0
2008-09-08 08:00:00,3.41524,3.41957,3.39235,3.40805,452630000.0
2008-09-08 09:00:00,3.41275,3.43439,3.4064,3.43439,394850000.0
2008-09-08 10:00:00,3.42834,3.46969,3.41958,3.45958,434220000.0
2008-09-08 11:00:00,3.46413,3.47145,3.44958,3.46633,420410000.0
2008-09-08 12:00:00,3.46307,3.47297,3.45221,3.45945,407980000.0
2008-09-08 13:00:00,3.45303,3.47318,3.45003,3.46423,412480000.0
2008-09-08 14:00:00,3.46474,3.47403,3.45606,3.46825,422260000.0
2008-09-08 15:00:00,3.46952,3.4889,3.45794,3.47872,427840000.0
2008-09-08 16:00:00,3.48365,3.48495,3.44542,3.46455,451480000.0
2008-09-08 17:00:00,3.46652,3.475,3.45255,3.47418,374240000.0
2008-09-08 18:00:00,3.47542,3.48105,3.46014,3.47855,352070000.0
2008-09-08 19:00:00,3.47945,3.48144,3.46242,3.47406,196340000.0
2008-09-08 20:00:00,3.47489,3.48214,3.46446,3.47714,165510000.0
2008-09-08 21:00:00,3.46947,3.48265,3.46628,3.47729,179380000.0
2008-09-08 22:00:00,3.47803,3.48126,3.4634,3.47274,175340000.0
2008-09-08 23:00:00,3.47819,3.4794,3.45901,3.47497,106610000.0
2008-09-09 00:00:00,3.47561,3.4811,3.46273,3.47213,52560000.0
2008-09-09 01:00:00,3.47281,3.47813,3.46263,3.46462,64920000.0
2008-09-09 02:00:00,3.46889,3.48271,3.46373,3.481,71690000.0
2008-09-09 03:00:00,3.47759,3.48431,3.46275,3.46475,82930000.0
2008-09-09 04:00:00,3.47247,3.48131,3.46352,3.47812,116730000.0
2008-09-09 05:00:00,3.47352,3.4813,3.46753,3.4789,73590000.0
2008-09-09 06:00:00,3.47322,3.48493,3.4672,3.4797,126490000.0
2008-09-09 07:00:00,3.47602,3.48497,3.46484,3.4773,111850000.0
2008-09-09 08:00:00,3.48072,3.48507,3.45262,3.45897,389170000.0
2008-09-09 09:00:00,3.46231,3.47682,3.45382,3.47001,380630000.0
2008-09-09 10:00:00,3.47063,3.47194,3.45115,3.4586,388810000.0
2008-09-09 11:00:00,3.46172,3.46428,3.43952,3.44947,427460000.0
2008-09-09 12:00:00,3.44858,3.45401,3.43278,3.44357,382820000.0
2008-09-09 13:00:00,3.44143,3.45351,3.43787,3.44958,389990000.0
2008-09-09 14:00:00,3.4472,3.45662,3.43069,3.453,400810000.0
2008-09-09 15:00:00,3.45326,3.46743,3.44122,3.45407,415190000.0
2008-09-09 16:00:00,3.46123,3.46357,3.44298,3.45276,448170000.0
2008-09-09 17:00:00,3.4564,3.46238,3.44042,3.45657,376180000.0
2008-09-09 18:00:00,3.45652,3.46077,3.44074,3.45048,315310000.0
2008-09-09 19:00:00,3.45529,3.45668,3.44012,3.44964,153500000.0
2008-09-09 20:00:00,3.45019,3.46552,3.44378,3.45468,119000000.0
2008-09-09 21:00:00,3.45352,3.46864,3.44753,3.46474,182460000.0
2008-09-09 22:00:00,3.47097,3.47155,3.45159,3.45617,168960000.0
2008-09-09 23:00:00,3.46182,3.46867,3.45202,3.45773,91290000.0
2008-09-10 00:00:00,3.46208,3.473,3.46133,3.47113,39760000.0
2008-09-10 01:00:00,3.47141,3.47271,3.46112,3.47256,34190000.0
2008-09-10 02:00:00,3.46769,3.47296,3.45922,3.4712,47670000.0
2008-09-10 03:00:00,3.46809,3.47301,3.46282,3.46292,53640000.0
2008-09-10 04:00:00,3.46769,3.47281,3.46272,3.46724,46540000.0
2008-09-10 05:00:00,3.46789,3.47282,3.45986,3.46714,43900000.0
2008-09-10 06:00:00,3.46739,3.47293,3.46173,3.47293,46930000.0
2008-09-10 07:00:00,3.46688,3.47311,3.44946,3.46243,126480000.0
2008-09-10 08:00:00,3.47086,3.4743,3.44536,3.44956,372320000.0
2008-09-10 09:00:00,3.45176,3.46825,3.44322,3.46413,360380000.0
2008-09-10 10:00:00,3.46515,3.46979,3.45033,3.45721,383230000.0
2008-09-10 11:00:00,3.46147,3.47469,3.45039,3.46981,402410000.0
2008-09-10 12:00:00,3.46972,3.47365,3.45431,3.4652,388420000.0
2008-09-10 13:00:00,3.46109,3.47238,3.45185,3.46441,405430000.0
2008-09-10 14:00:00,3.46265,3.47624,3.45539,3.4684,417820000.0
2008-09-10 15:00:00,3.4674,3.4699,3.39044,3.40271,424550000.0
2008-09-10 16:00:00,3.40877,3.40968,3.3757,3.40165,453420000.0
2008-09-10 17:00:00,3.40264,3.4137,3.38944,3.40575,397900000.0
2008-09-10 18:00:00,3.40534,3.4068,3.3808,3.39496,391450000.0
2008-09-10 19:00:00,3.39521,3.39593,3.37713,3.38364,375670000.0
2008-09-10 20:00:00,3.3884,3.39338,3.37325,3.38145,379080000.0
2008-09-10 21:00:00,3.37637,3.38868,3.37146,3.38158,393880000.0
2008-09-10 22:00:00,3.38815,3.39021,3.36689,3.37158,378460000.0
2008-09-10 23:00:00,3.38365,3.38597,3.36699,3.37108,364460000.0
2008-09-11 00:00:00,3.37986,3.38501,3.36951,3.38066,358150000.0
2008-09-11 01:00:00,3.38069,3.38728,3.36894,3.38259,374560000.0
2008-09-11 02:00:00,3.38155,3.38515,3.36843,3.37963,390630000.0
2008-09-11 03:00:00,3.38094,3.38551,3.36789,3.37964,391890000.0
2008-09-11 04:00:00,3.38061,3.38681,3.36683,3.38097,363380000.0
2008-09-11 05:00:00,3.37904,3.38609,3.36845,3.38167,370380000.0
2008-09-11 06:00:00,3.38039,3.38569,3.36838,3.37986,399320000.0
2008-09-11 07:00:00,3.37863,3.38548,3.36504,3.3684,394800000.0
2008-09-11 08:00:00,3.38174,3.41352,3.36761,3.40681,443330000.0
2008-09-11 09:00:00,3.40409,3.41196,3.387,3.40008,395300000.0
2008-09-11 10:00:00,3.40009,3.41277,3.38677,3.40589,432710000.0
2008-09-11 11:00:00,3.40618,3.4253,3.39718,3.42117,422280000.0
2008-09-11 12:00:00,3.41827,3.42339,3.4021,3.41024,406820000.0
2008-09-11 13:00:00,3.4037,3.42306,3.39769,3.42021,411390000.0
2008-09-11 14:00:00,3.41653,3.42439,3.4031,3.41647,414850000.0
2008-09-11 15:00:00,3.41753,3.42432,3.40234,3.41454,433080000.0
2008-09-11 16:00:00,3.41942,3.4211,3.38802,3.39965,446360000.0
2008-09-11 17:00:00,3.40231,3.41772,3.3848,3.39768,410220000.0
2008-09-11 18:00:00,3.39642,3.39849,3.37218,3.39031,389590000.0
2008-09-11 19:00:00,3.38963,3.39777,3.37675,3.3831,373810000.0
2008-09-11 20:00:00,3.38783,3.39224,3.368,3.37883,357630000.0
2008-09-11 21:00:00,3.37815,3.39015,3.36888,3.38425,373190000.0
2008-09-11 22:00:00,3.39194,3.39194,3.36689,3.3673,383450000.0
2008-09-11 23:00:00,3.37831,3.3877,3.35759,3.36835,370710000.0
2008-09-12 00:00:00,3.3711,3.38406,3.36258,3.37494,391250000.0
2008-09-12 01:00:00,3.37063,3.38098,3.36294,3.37641,339010000.0
2008-09-12 02:00:00,3.37453,3.38137,3.36484,3.37494,382450000.0
2008-09-12 03:00:00,3.3757,3.38374,3.36487,3.3751,398240000.0
2008-09-12 04:00:00,3.37613,3.38043,3.36481,3.37627,352020000.0
2008-09-12 05:00:00,3.3757,3.38208,3.36067,3.37444,368890000.0
2008-09-12 06:00:00,3.37333,3.38001,3.36248,3.37191,363720000.0
2008-09-12 07:00:00,3.37253,3.38253,3.36284,3.36646,384650000.0
2008-09-12 08:00:00,3.37685,3.38061,3.34356,3.34863,451930000.0
2008-09-12 09:00:00,3.34826,3.35613,3.32416,3.35458,391900000.0
2008-09-12 10:00:00,3.35569,3.36536,3.33724,3.35717,426390000.0
2008-09-12 11:00:00,3.36054,3.36533,3.34435,3.35672,420830000.0
2008-09-12 12:00:00,3.35744,3.39039,3.34845,3.36614,400910000.0
2008-09-12 13:00:00,3.36075,3.37144,3.35014,3.35997,408010000.0
2008-09-12 14:00:00,3.35633,3.36858,3.34113,3.36405,421170000.0
2008-09-12 15:00:00,3.36484,3.36677,3.33273,3.33906,428660000.0
2008-09-12 16:00:00,3.34357,3.34645,3.32751,3.33912,457080000.0
2008-09-12 17:00:00,3.33873,3.34221,3.32381,3.33349,408720000.0
2008-09-12 18:00:00,3.3335,3.33678,3.31316,3.32902,384030000.0
2008-09-12 19:00:00,3.32815,3.33111,3.3129,3.32196,383980000.0
2008-09-12 20:00:00,3.32098,3.33174,3.31105,3.32419,435770000.0
2008-09-12 21:00:00,3.32233,3.33277,3.31359,3.32439,430860000.0
2008-09-12 22:00:00,3.32283,3.33091,3.3105,3.32329,457780000.0
2008-09-14 23:00:00,3.33511,3.35544,3.3263,3.34915,131430000.0
2008-09-15 00:00:00,3.34633,3.35384,3.33622,3.34938,246280000.0
2008-09-15 01:00:00,3.35051,3.35558,3.33111,3.35216,288320000.0
2008-09-15 02:00:00,3.35185,3.35758,3.32974,3.33787,190330000.0
2008-09-15 03:00:00,3.33162,3.34513,3.32971,3.33487,58580000.0
2008-09-15 04:00:00,3.33122,3.35184,3.32736,3.34416,120240000.0
2008-09-15 05:00:00,3.34022,3.35966,3.32838,3.34028,175780000.0
2008-09-15 06:00:00,3.34297,3.3606,3.32918,3.34986,236840000.0
2008-09-15 07:00:00,3.36247,3.36813,3.34591,3.35416,230460000.0
2008-09-15 08:00:00,3.35322,3.36748,3.32562,3.33598,340450000.0
2008-09-15 09:00:00,3.33833,3.33833,3.31045,3.33016,371590000.0
2008-09-15 10:00:00,3.32992,3.36604,3.32026,3.3574,387360000.0
2008-09-15 11:00:00,3.35489,3.37052,3.34249,3.36027,452670000.0
2008-09-15 12:00:00,3.35832,3.36842,3.33993,3.36495,427550000.0
2008-09-15 13:00:00,3.36231,3.36969,3.34213,3.34463,423360000.0
2008-09-15 14:00:00,3.34903,3.35645,3.32511,3.3428,404690000.0
2008-09-15 15:00:00,3.34756,3.367,3.33956,3.35547,409430000.0
2008-09-15 16:00:00,3.35643,3.35936,3.33139,3.3399,430480000.0
2008-09-15 17:00:00,3.33705,3.35346,3.32774,3.35219,432350000.0
2008-09-15 18:00:00,3.35229,3.36404,3.34039,3.34887,386690000.0
2008-09-15 19:00:00,3.34737,3.35531,3.33316,3.3525,447350000.0
2008-09-15 20:00:00,3.34137,3.35986,3.3385,3.35174,373490000.0
2008-09-15 21:00:00,3.35737,3.36911,3.34432,3.36103,371970000.0
2008-09-15 22:00:00,3.36878,3.36878,3.34432,3.34978,384320000.0
2008-09-15 23:00:00,3.35627,3.36835,3.33673,3.36018,371940000.0
2008-09-16 00:00:00,3.36403,3.36694,3.34463,3.35599,369340000.0
2008-09-16 01:00:00,3.36189,3.36794,3.34574,3.35834,350590000.0
2008-09-16 02:00:00,3.36512,3.36992,3.34864,3.35922,464750000.0
2008-09-16 03:00:00,3.36084,3.36943,3.35197,3.36133,415440000.0
2008-09-16 04:00:00,3.36742,3.37272,3.35073,3.36071,474450000.0
2008-09-16 05:00:00,3.36006,3.3705,3.3512,3.36001,525070000.0
2008-09-16 06:00:00,3.36499,3.38121,3.35564,3.36575,503650000.0
2008-09-16 07:00:00,3.36912,3.38105,3.35388,3.36454,377940000.0
2008-09-16 08:00:00,3.37242,3.37242,3.34704,3.35935,377630000.0
2008-09-16 09:00:00,3.3598,3.39522,3.34787,3.3888,396710000.0
2008-09-16 10:00:00,3.38949,3.39852,3.37027,3.38172,408720000.0
2008-09-16 11:00:00,3.37953,3.38777,3.36487,3.38215,455620000.0
2008-09-16 12:00:00,3.37781,3.38742,3.36871,3.38725,436840000.0
2008-09-16 13:00:00,3.38756,3.40624,3.37404,3.39212,419280000.0
2008-09-16 14:00:00,3.39507,3.42126,3.38414,3.40948,413630000.0
2008-09-16 15:00:00,3.41334,3.42069,3.38738,3.39175,409150000.0
2008-09-16 16:00:00,3.39311,3.39453,3.36806,3.38107,421410000.0
2008-09-16 17:00:00,3.37954,3.38807,3.36601,3.37873,429040000.0
2008-09-16 18:00:00,3.37928,3.38303,3.3482,3.35437,395560000.0
2008-09-16 19:00:00,3.35303,3.36633,3.30182,3.31715,463110000.0
2008-09-16 20:00:00,3.31201,3.33791,3.30665,3.31307,380990000.0
2008-09-16 21:00:00,3.31754,3.32564,3.30283,3.3101,393710000.0
2008-09-16 22:00:00,3.31232,3.32921,3.30128,3.31871,376130000.0
2008-09-16 23:00:00,3.32285,3.33015,3.30899,3.32232,369000000.0
2008-09-17 00:00:00,3.31785,3.33386,3.31542,3.32343,309250000.0
2008-09-17 01:00:00,3.32999,3.33444,3.31426,3.326,467960000.0
2008-09-17 02:00:00,3.32783,3.33273,3.31315,3.32528,434710000.0
2008-09-17 03:00:00,3.33,3.33376,3.31483,3.3294,390400000.0
2008-09-17 04:00:00,3.32169,3.33441,3.31562,3.32309,427280000.0
2008-09-17 05:00:00,3.33032,3.33819,3.31379,3.32165,502310000.0
2008-09-17 06:00:00,3.32725,3.33624,3.30525,3.30851,429750000.0
2008-09-17 07:00:00,3.3217,3.32244,3.30359,3.31033,375000000.0
2008-09-17 08:00:00,3.31561,3.3363,3.30481,3.3363,397460000.0
2008-09-17 09:00:00,3.33681,3.33773,3.30475,3.32632,386500000.0
2008-09-17 10:00:00,3.32557,3.33598,3.31418,3.33467,412470000.0
2008-09-17 11:00:00,3.33299,3.34147,3.31758,3.33834,447380000.0
2008-09-17 12:00:00,3.33464,3.34024,3.32323,3.336,420440000.0
2008-09-17 13:00:00,3.33692,3.3397,3.31956,3.32851,419620000.0
2008-09-17 14:00:00,3.33371,3.37452,3.32683,3.36354,411730000.0
2008-09-17 15:00:00,3.37452,3.38319,3.35128,3.35861,406120000.0
2008-09-17 16:00:00,3.35757,3.36943,3.34839,3.35463,419920000.0
2008-09-17 17:00:00,3.35122,3.38257,3.34669,3.3725,433120000.0
2008-09-17 18:00:00,3.37336,3.38346,3.35577,3.36626,392960000.0
2008-09-17 19:00:00,3.3647,3.37388,3.34896,3.36358,455220000.0
2008-09-17 20:00:00,3.35445,3.36868,3.34811,3.36087,395260000.0
2008-09-17 21:00:00,3.36072,3.374,3.35397,3.36515,387300000.0
2008-09-17 22:00:00,3.3653,3.37487,3.35523,3.36774,373460000.0
2008-09-17 23:00:00,3.37253,3.37277,3.35428,3.36499,368930000.0
2008-09-18 00:00:00,3.37053,3.37101,3.35127,3.36215,407520000.0
2008-09-18 01:00:00,3.36327,3.37373,3.35018,3.36823,433140000.0
2008-09-18 02:00:00,3.36517,3.37256,3.35222,3.36309,439820000.0
2008-09-18 03:00:00,3.36661,3.37138,3.35464,3.36245,371280000.0
2008-09-18 04:00:00,3.37139,3.37253,3.35377,3.36244,415140000.0
2008-09-18 05:00:00,3.37099,3.37158,3.35243,3.36491,354360000.0
2008-09-18 06:00:00,3.36224,3.37173,3.35448,3.35914,385890000.0
2008-09-18 07:00:00,3.36147,3.37986,3.35526,3.37497,372030000.0
2008-09-18 08:00:00,3.37662,3.3805,3.35188,3.37176,375690000.0
2008-09-18 09:00:00,3.3748,3.3748,3.34127,3.35125,387730000.0
2008-09-18 10:00:00,3.34991,3.37157,3.3408,3.36651,413230000.0
2008-09-18 11:00:00,3.36647,3.36788,3.33986,3.34828,451890000.0
2008-09-18 12:00:00,3.34393,3.35481,3.32768,3.35449,430860000.0
2008-09-18 13:00:00,3.35417,3.35734,3.32538,3.34139,415520000.0
2008-09-18 14:00:00,3.34453,3.34791,3.32736,3.33233,413610000.0
2008-09-18 15:00:00,3.33768,3.34512,3.32268,3.33463,406540000.0
2008-09-18 16:00:00,3.33409,3.34336,3.31823,3.33663,421890000.0
2008-09-18 17:00:00,3.33491,3.34825,3.3136,3.33367,430850000.0
2008-09-18 18:00:00,3.33532,3.34935,3.31969,3.34125,394820000.0
2008-09-18 19:00:00,3.3407,3.35694,3.31322,3.32201,449260000.0
2008-09-18 20:00:00,3.3194,3.33234,3.31292,3.32118,398940000.0
2008-09-18 21:00:00,3.32867,3.32867,3.29944,3.30666,393010000.0
2008-09-18 22:00:00,3.30672,3.31909,3.30175,3.30904,371970000.0
2008-09-18 23:00:00,3.31582,3.3201,3.30092,3.31153,363710000.0
2008-09-19 00:00:00,3.31524,3.32211,3.3013,3.31632,346120000.0
2008-09-19 01:00:00,3.31979,3.32063,3.30085,3.31808,427500000.0
2008-09-19 02:00:00,3.31821,3.32517,3.30559,3.3134,371990000.0
2008-09-19 03:00:00,3.31942,3.32696,3.30646,3.31538,352800000.0
2008-09-19 04:00:00,3.30965,3.32415,3.30192,3.31621,375600000.0
2008-09-19 05:00:00,3.32252,3.32507,3.30868,3.32049,361110000.0
2008-09-19 06:00:00,3.32257,3.32598,3.30499,3.30976,394080000.0
2008-09-19 07:00:00,3.32155,3.32401,3.30498,3.31494,383640000.0
2008-09-19 08:00:00,3.31681,3.32389,3.28486,3.29963,392950000.0
2008-09-19 09:00:00,3.3016,3.32205,3.2897,3.31837,379100000.0
2008-09-19 10:00:00,3.3186,3.32452,3.30072,3.31288,408350000.0
2008-09-19 11:00:00,3.31397,3.32497,3.30352,3.32353,452270000.0
2008-09-19 12:00:00,3.32033,3.32601,3.3055,3.31896,430520000.0
2008-09-19 13:00:00,3.31708,3.32164,3.29753,3.30062,424090000.0
2008-09-19 14:00:00,3.30389,3.30862,3.28609,3.29231,415870000.0
2008-09-19 15:00:00,3.29715,3.30751,3.28004,3.29693,410190000.0
2008-09-19 16:00:00,3.2984,3.3042,3.28019,3.28852,409940000.0
2008-09-19 17:00:00,3.28573,3.29392,3.27196,3.28225,426040000.0
2008-09-19 18:00:00,3.28403,3.29431,3.27034,3.27659,391430000.0
2008-09-19 19:00:00,3.27582,3.28816,3.26786,3.27856,435750000.0
2008-09-19 20:00:00,3.27616,3.28964,3.26783,3.27867,387000000.0
2008-09-19 21:00:00,3.27605,3.28689,3.26935,3.27706,454950000.0
2008-09-19 22:00:00,3.27767,3.29068,3.26762,3.27978,500730000.0
2008-09-21 23:00:00,3.27452,3.29037,3.27452,3.28319,29700000.0
2008-09-22 00:00:00,3.27792,3.29148,3.27598,3.28309,37550000.0
2008-09-22 01:00:00,3.27832,3.28821,3.2725,3.28099,40250000.0
2008-09-22 02:00:00,3.28049,3.28541,3.27179,3.27285,41640000.0
2008-09-22 03:00:00,3.28049,3.2891,3.27506,3.27612,39400000.0
2008-09-22 04:00:00,3.28277,3.28541,3.26265,3.27564,82660000.0
2008-09-22 05:00:00,3.27709,3.28201,3.26691,3.27624,98340000.0
2008-09-22 06:00:00,3.27599,3.28091,3.2667,3.27611,92720000.0
2008-09-22 07:00:00,3.27388,3.27992,3.26418,3.26662,141470000.0
2008-09-22 08:00:00,3.27722,3.28293,3.25465,3.26475,370030000.0
2008-09-22 09:00:00,3.26515,3.28223,3.25595,3.28223,360620000.0
2008-09-22 10:00:00,3.28089,3.28502,3.25903,3.26034,401200000.0
2008-09-22 11:00:00,3.2669,3.27963,3.25803,3.27598,384720000.0
2008-09-22 12:00:00,3.27716,3.2883,3.25489,3.28183,382910000.0
2008-09-22 13:00:00,3.2769,3.30281,3.2752,3.29863,411740000.0
2008-09-22 14:00:00,3.29669,3.30264,3.28133,3.29517,404310000.0
2008-09-22 15:00:00,3.29759,3.30145,3.28323,3.28992,401670000.0
2008-09-22 16:00:00,3.29461,3.30127,3.27951,3.29238,447330000.0
2008-09-22 17:00:00,3.29167,3.29423,3.27493,3.28962,390350000.0
2008-09-22 18:00:00,3.2894,3.29791,3.27677,3.28933,288240000.0
2008-09-22 19:00:00,3.28955,3.29397,3.27562,3.28676,243650000.0
2008-09-22 20:00:00,3.2875,3.29428,3.27828,3.28914,187630000.0
2008-09-22 21:00:00,3.28459,3.29683,3.27578,3.28017,281080000.0
2008-09-22 22:00:00,3.29181,3.30505,3.27836,3.28995,182070000.0
2008-09-22 23:00:00,3.29794,3.30435,3.28458,3.29565,109610000.0
2008-09-23 00:00:00,3.29989,3.30481,3.29108,3.29282,51420000.0
2008-09-23 01:00:00,3.29769,3.30491,3.29103,3.29313,102230000.0
2008-09-23 02:00:00,3.29451,3.30385,3.28941,3.29124,53700000.0
2008-09-23 03:00:00,3.29807,3.30394,3.29047,3.29328,51410000.0
2008-09-23 04:00:00,3.29997,3.30301,3.2898,3.29734,60840000.0
2008-09-23 05:00:00,3.29779,3.30292,3.28732,3.29696,62300000.0
2008-09-23 06:00:00,3.29789,3.30345,3.2909,3.29695,70970000.0
2008-09-23 07:00:00,3.29658,3.30584,3.28106,3.28427,207830000.0
2008-09-23 08:00:00,3.2956,3.29817,3.2712,3.28119,355400000.0
2008-09-23 09:00:00,3.28515,3.29494,3.27686,3.28843,365100000.0
2008-09-23 10:00:00,3.27979,3.30779,3.27636,3.30114,391910000.0
2008-09-23 11:00:00,3.30432,3.31646,3.29404,3.30969,412170000.0
2008-09-23 12:00:00,3.31003,3.31431,3.29344,3.30177,374940000.0
2008-09-23 13:00:00,3.29943,3.31331,3.29412,3.30128,355230000.0
2008-09-23 14:00:00,3.2997,3.31586,3.29313,3.31296,360810000.0
2008-09-23 15:00:00,3.3142,3.31669,3.29152,3.29845,388080000.0
2008-09-23 16:00:00,3.30259,3.30479,3.27918,3.29142,420320000.0
2008-09-23 17:00:00,3.29371,3.29859,3.28024,3.29528,307370000.0
2008-09-23 18:00:00,3.29603,3.30353,3.28483,3.30285,275500000.0
2008-09-23 19:00:00,3.30415,3.31133,3.28449,3.29984,201920000.0
2008-09-23 20:00:00,3.30379,3.31228,3.29559,3.30545,112610000.0
2008-09-23 21:00:00,3.30965,3.31165,3.29348,3.29642,100600000.0
2008-09-23 22:00:00,3.30785,3.31021,3.29371,3.29503,121620000.0
2008-09-23 23:00:00,3.30801,3.30801,3.28962,3.29362,59660000.0
2008-09-24 00:00:00,3.29809,3.30468,3.29022,3.29022,53290000.0
2008-09-24 01:00:00,3.29699,3.30431,3.29202,3.29432,33450000.0
2008-09-24 02:00:00,3.29909,3.30421,3.29069,3.29239,35680000.0
2008-09-24 03:00:00,3.29939,3.30461,3.29422,3.29422,28910000.0
2008-09-24 04:00:00,3.30197,3.30461,3.29422,3.29894,42820000.0
2008-09-24 05:00:00,3.29949,3.30441,3.28943,3.29864,42780000.0
2008-09-24 07:00:00,3.29972,3.30688,3.28821,3.29354,117100000.0
2008-09-24 08:00:00,3.30078,3.30147,3.27975,3.29422,299550000.0
2008-09-24 09:00:00,3.29527,3.31258,3.28305,3.3096,340750000.0
2008-09-24 10:00:00,3.30843,3.31249,3.29151,3.2993,364020000.0
2008-09-24 11:00:00,3.30302,3.31487,3.29612,3.30883,382850000.0
2008-09-24 12:00:00,3.30877,3.31962,3.29678,3.31282,294600000.0
2008-09-24 13:00:00,3.31018,3.32769,3.30624,3.32546,375070000.0
2008-09-24 14:00:00,3.32057,3.32788,3.3089,3.32097,387350000.0
2008-09-24 15:00:00,3.32211,3.32653,3.30807,3.32004,384000000.0
2008-09-24 16:00:00,3.32583,3.33045,3.31212,3.32272,358370000.0
2008-09-24 17:00:00,3.32479,3.329,3.30773,3.32592,331430000.0
2008-09-24 18:00:00,3.32763,3.33523,3.31138,3.32489,273970000.0
2008-09-24 19:00:00,3.32896,3.33141,3.31673,3.31878,93100000.0
2008-09-24 20:00:00,3.32649,3.33175,3.31662,3.32917,81800000.0
2008-09-24 21:00:00,3.33155,3.33522,3.31792,3.32447,111080000.0
2008-09-24 22:00:00,3.33435,3.33562,3.32096,3.32487,105860000.0
2008-09-24 23:00:00,3.32883,3.33518,3.31511,3.31832,114520000.0
2008-09-25 00:00:00,3.32476,3.33048,3.31089,3.31602,152010000.0
2008-09-25 01:00:00,3.32842,3.33415,3.31366,3.31912,51480000.0
2008-09-25 02:00:00,3.32309,3.33201,3.31591,3.32212,87880000.0
2008-09-25 03:00:00,3.32529,3.33766,3.32032,3.32072,35330000.0
2008-09-25 04:00:00,3.32767,3.33075,3.31774,3.32544,72870000.0
2008-09-25 05:00:00,3.32599,3.33092,3.31953,3.32544,35640000.0
2008-09-25 06:00:00,3.32589,3.3327,3.31728,3.33133,61170000.0
2008-09-25 07:00:00,3.32588,3.33141,3.31808,3.32784,43540000.0
2008-09-25 08:00:00,3.32965,3.33357,3.31592,3.32594,314530000.0
2008-09-25 09:00:00,3.32904,3.33211,3.30931,3.32935,315630000.0
2008-09-25 10:00:00,3.32881,3.33799,3.3162,3.32588,363660000.0
2008-09-25 11:00:00,3.32895,3.33092,3.3129,3.32671,320590000.0
2008-09-25 12:00:00,3.32602,3.33421,3.31413,3.3253,327950000.0
2008-09-25 13:00:00,3.32055,3.3454,3.31731,3.34041,378070000.0
2008-09-25 14:00:00,3.33764,3.34267,3.32278,3.33431,374280000.0
2008-09-25 15:00:00,3.33589,3.34115,3.32221,3.32623,377610000.0
2008-09-25 16:00:00,3.32944,3.33429,3.3138,3.33315,425960000.0
2008-09-25 17:00:00,3.33521,3.33779,3.31716,3.33245,368530000.0
2008-09-25 18:00:00,3.33355,3.33711,3.31982,3.33215,244700000.0
2008-09-25 19:00:00,3.33355,3.33832,3.31987,3.32711,221050000.0
2008-09-25 20:00:00,3.3307,3.33865,3.32033,3.33327,195890000.0
2008-09-25 21:00:00,3.33584,3.33891,3.32342,3.3247,123140000.0
2008-09-25 22:00:00,3.33108,3.33741,3.3154,3.31759,113350000.0
2008-09-25 23:00:00,3.33146,3.33431,3.31966,3.32432,51420000.0
2008-09-26 00:00:00,3.32919,3.33495,3.31422,3.31862,105830000.0
2008-09-26 01:00:00,3.32949,3.33481,3.31612,3.32087,104040000.0
2008-09-26 02:00:00,3.32479,3.33797,3.31698,3.3226,59340000.0
2008-09-26 03:00:00,3.33506,3.33531,3.31833,3.33291,84470000.0
2008-09-26 04:00:00,3.33137,3.33621,3.31996,3.31996,90910000.0
2008-09-26 05:00:00,3.32956,3.33711,3.3198,3.32722,99840000.0
2008-09-26 06:00:00,3.32929,3.33691,3.31951,3.32542,87470000.0
2008-09-26 07:00:00,3.32916,3.34341,3.31757,3.32874,109960000.0
2008-09-26 08:00:00,3.3377,3.34136,3.32031,3.33063,273210000.0
2008-09-26 09:00:00,3.33871,3.35395,3.32871,3.35336,373320000.0
2008-09-26 10:00:00,3.34848,3.35524,3.33622,3.34893,373760000.0
2008-09-26 11:00:00,3.35248,3.36917,3.34341,3.36475,406470000.0
2008-09-26 12:00:00,3.36552,3.36869,3.34912,3.3577,349030000.0
2008-09-26 13:00:00,3.35574,3.37044,3.34905,3.36316,376590000.0
2008-09-26 14:00:00,3.36261,3.36798,3.34604,3.36263,391130000.0
2008-09-26 15:00:00,3.36451,3.36678,3.34608,3.35458,373920000.0
2008-09-26 16:00:00,3.35938,3.36578,3.3417,3.35126,443200000.0
2008-09-26 17:00:00,3.35061,3.36139,3.34107,3.35646,313070000.0
2008-09-26 18:00:00,3.35588,3.36292,3.34337,3.35679,279630000.0
2008-09-26 19:00:00,3.35905,3.36045,3.34331,3.34586,95030000.0
2008-09-26 20:00:00,3.35589,3.36206,3.34186,3.36075,133610000.0
2008-09-26 21:00:00,3.36349,3.36349,3.34103,3.35156,124240000.0
2008-09-26 22:00:00,3.36095,3.36265,3.34148,3.34712,120900000.0
2008-09-28 23:00:00,3.35189,3.36578,3.34464,3.3464,42060000.0
2008-09-29 00:00:00,3.35569,3.36061,3.34469,3.34812,60420000.0
2008-09-29 01:00:00,3.35499,3.36429,3.3458,3.35154,124320000.0
2008-09-29 02:00:00,3.34812,3.3617,3.33842,3.34339,75130000.0
2008-09-29 03:00:00,3.35082,3.36357,3.33708,3.35774,106530000.0
2008-09-29 04:00:00,3.34962,3.36401,3.33892,3.35669,167400000.0
2008-09-29 05:00:00,3.35362,3.36351,3.33843,3.34925,174560000.0
2008-09-29 06:00:00,3.35668,3.36328,3.33913,3.35925,150910000.0
2008-09-29 07:00:00,3.36202,3.36356,3.34843,3.35371,249950000.0
2008-09-29 08:00:00,3.35568,3.37078,3.34373,3.36073,269120000.0
2008-09-29 09:00:00,3.36133,3.38575,3.34861,3.38363,380540000.0
2008-09-29 10:00:00,3.38432,3.4085,3.37271,3.39227,399370000.0
2008-09-29 11:00:00,3.39155,3.3992,3.37894,3.39447,438660000.0
2008-09-29 12:00:00,3.38915,3.39913,3.37555,3.38948,388120000.0
2008-09-29 13:00:00,3.39014,3.39282,3.37075,3.37676,344620000.0
2008-09-29 14:00:00,3.38125,3.38603,3.36821,3.37127,397950000.0
2008-09-29 15:00:00,3.37811,3.39668,3.36768,3.394,379450000.0
2008-09-29 16:00:00,3.39405,3.39524,3.3678,3.37635,389610000.0
2008-09-29 17:00:00,3.37568,3.38507,3.36651,3.38122,353190000.0
2008-09-29 18:00:00,3.38446,3.38745,3.37078,3.37877,252180000.0
2008-09-29 19:00:00,3.37834,3.38704,3.36563,3.37957,315240000.0
2008-09-29 20:00:00,3.37353,3.39407,3.36973,3.38662,282070000.0
2008-09-29 21:00:00,3.39255,3.40087,3.37974,3.3855,215540000.0
2008-09-29 22:00:00,3.39111,3.39962,3.38139,3.38872,123900000.0
2008-09-29 23:00:00,3.38773,3.40033,3.38103,3.39101,148340000.0
2008-09-30 00:00:00,3.39114,3.40537,3.38062,3.39521,152050000.0
2008-09-30 01:00:00,3.38842,3.40001,3.38186,3.39089,88270000.0
2008-09-30 02:00:00,3.38312,3.39821,3.38212,3.39309,51490000.0
2008-09-30 03:00:00,3.38822,3.40154,3.38312,3.39033,107770000.0
2008-09-30 04:00:00,3.38772,3.40079,3.37672,3.38169,78890000.0
2008-09-30 05:00:00,3.38772,3.39761,3.37882,3.38123,63080000.0
2008-09-30 06:00:00,3.39228,3.39758,3.37925,3.39344,82920000.0
2008-09-30 07:00:00,3.39675,3.39798,3.38038,3.39263,220730000.0
2008-09-30 08:00:00,3.39079,3.413,3.38166,3.413,371600000.0
2008-09-30 09:00:00,3.41769,3.41894,3.39209,3.40808,394100000.0
2008-09-30 10:00:00,3.41037,3.41098,3.39013,3.40167,374880000.0
2008-09-30 11:00:00,3.40294,3.40864,3.3883,3.40067,424080000.0
2008-09-30 12:00:00,3.4015,3.40914,3.38495,3.40699,403460000.0
2008-09-30 13:00:00,3.40728,3.40786,3.38175,3.38754,394040000.0
2008-09-30 14:00:00,3.39032,3.39823,3.38184,3.38764,378330000.0
2008-09-30 15:00:00,3.39273,3.40244,3.37178,3.3913,427470000.0
2008-09-30 16:00:00,3.39508,3.39675,3.37318,3.38285,398690000.0
2008-09-30 17:00:00,3.38037,3.39446,3.37014,3.39264,386950000.0
2008-09-30 18:00:00,3.39319,3.40109,3.38047,3.3964,233370000.0
2008-09-30 19:00:00,3.39321,3.399,3.38335,3.3897,144930000.0
2008-09-30 20:00:00,3.38802,3.40324,3.37889,3.38487,161370000.0
2008-09-30 21:00:00,3.38292,3.39402,3.37833,3.3857,96960000.0
2008-09-30 22:00:00,3.38964,3.3987,3.37823,3.38974,130580000.0
2008-09-30 23:00:00,3.38325,3.3949,3.37867,3.38722,273180000.0
2008-10-01 00:00:00,3.39021,3.39797,3.37682,3.38348,200040000.0
2008-10-01 01:00:00,3.38813,3.39769,3.38232,3.39491,99540000.0
2008-10-01 02:00:00,3.38545,3.39844,3.38121,3.39508,159910000.0
2008-10-01 03:00:00,3.38342,3.39864,3.37643,3.38518,211290000.0
2008-10-01 04:00:00,3.38708,3.39438,3.37394,3.39004,330890000.0
2008-10-01 05:00:00,3.37889,3.40141,3.37672,3.39572,189890000.0
2008-10-01 06:00:00,3.38952,3.40218,3.37836,3.39344,208340000.0
2008-10-01 07:00:00,3.39785,3.4026,3.37406,3.39039,174560000.0
2008-10-01 08:00:00,3.38507,3.3912,3.36868,3.38487,330740000.0
2008-10-01 09:00:00,3.38486,3.3911,3.3571,3.37099,369900000.0
2008-10-01 10:00:00,3.37105,3.37885,3.35895,3.37345,336650000.0
2008-10-01 11:00:00,3.37462,3.38427,3.36219,3.38117,401940000.0
2008-10-01 12:00:00,3.3801,3.38194,3.36065,3.37642,368590000.0
2008-10-01 13:00:00,3.3774,3.38047,3.36235,3.37304,283720000.0
2008-10-01 14:00:00,3.37262,3.38361,3.36082,3.36316,390370000.0
2008-10-01 15:00:00,3.36784,3.39017,3.36072,3.38564,407300000.0
2008-10-01 16:00:00,3.38706,3.39647,3.37161,3.39053,403400000.0
2008-10-01 17:00:00,3.38763,3.40284,3.3828,3.39429,395120000.0
2008-10-01 18:00:00,3.39568,3.39802,3.38144,3.38428,272410000.0
2008-10-01 19:00:00,3.39205,3.39843,3.38196,3.39129,275860000.0
2008-10-01 20:00:00,3.38823,3.39908,3.3823,3.39151,179330000.0
2008-10-01 21:00:00,3.38832,3.40003,3.38214,3.39096,89460000.0
2008-10-01 22:00:00,3.39204,3.40033,3.38307,3.39125,107020000.0
2008-10-01 23:00:00,3.39178,3.40001,3.3852,3.39138,94270000.0
2008-10-02 00:00:00,3.38772,3.39761,3.38692,3.39219,36070000.0
2008-10-02 01:00:00,3.38782,3.39989,3.38324,3.39238,66470000.0
2008-10-02 02:00:00,3.38258,3.39848,3.38228,3.38762,73260000.0
2008-10-02 03:00:00,3.38802,3.40398,3.38663,3.39542,67920000.0
2008-10-02 04:00:00,3.38812,3.40265,3.38307,3.39141,157290000.0
2008-10-02 05:00:00,3.39757,3.40302,3.38165,3.3842,285160000.0
2008-10-02 06:00:00,3.39146,3.40297,3.38194,3.39589,376040000.0
2008-10-02 07:00:00,3.39722,3.39908,3.38208,3.39523,373740000.0
2008-10-02 08:00:00,3.39269,3.41242,3.38552,3.40884,389890000.0
2008-10-02 09:00:00,3.40859,3.41578,3.39563,3.40291,391410000.0
2008-10-02 10:00:00,3.40571,3.4058,3.38352,3.4002,403400000.0
2008-10-02 11:00:00,3.39799,3.40336,3.38391,3.39923,353950000.0
2008-10-02 12:00:00,3.39815,3.4076,3.38622,3.40616,368610000.0
2008-10-02 13:00:00,3.40536,3.40956,3.39095,3.40253,409080000.0
2008-10-02 14:00:00,3.407,3.42353,3.39027,3.40971,400150000.0
2008-10-02 15:00:00,3.41732,3.4258,3.40633,3.4157,384720000.0
2008-10-02 16:00:00,3.41749,3.42476,3.40562,3.41952,330680000.0
2008-10-02 17:00:00,3.41755,3.42591,3.40576,3.41646,326580000.0
2008-10-02 18:00:00,3.41853,3.42397,3.40418,3.4093,299410000.0
2008-10-02 19:00:00,3.41593,3.42976,3.40858,3.42024,227810000.0
2008-10-02 20:00:00,3.41661,3.42838,3.40972,3.42306,175240000.0
2008-10-02 21:00:00,3.42064,3.43127,3.40773,3.41962,123970000.0
2008-10-02 22:00:00,3.41664,3.42769,3.40758,3.41982,157670000.0
2008-10-02 23:00:00,3.41762,3.43215,3.40952,3.41449,90180000.0
2008-10-03 00:00:00,3.41862,3.43222,3.40952,3.41449,66920000.0
2008-10-03 01:00:00,3.41843,3.42905,3.41136,3.4135,56390000.0
2008-10-03 02:00:00,3.41552,3.42671,3.41465,3.42109,33040000.0
2008-10-03 03:00:00,3.41622,3.43002,3.41132,3.41699,60840000.0
2008-10-03 04:00:00,3.41782,3.42811,3.40862,3.41359,63890000.0
2008-10-03 05:00:00,3.41842,3.42831,3.40773,3.41964,102530000.0
2008-10-03 06:00:00,3.42258,3.42786,3.41209,3.41891,58910000.0
2008-10-03 07:00:00,3.42695,3.42972,3.41293,3.42508,84490000.0
2008-10-03 08:00:00,3.42296,3.42846,3.40689,3.42733,335120000.0
2008-10-03 09:00:00,3.42818,3.45439,3.41658,3.4346,403410000.0
2008-10-03 10:00:00,3.43465,3.43465,3.40434,3.4169,401930000.0
2008-10-03 11:00:00,3.41749,3.43145,3.40762,3.4288,420000000.0
2008-10-03 12:00:00,3.42628,3.4295,3.40681,3.42515,360610000.0
2008-10-03 13:00:00,3.42383,3.42798,3.40885,3.41747,394030000.0
2008-10-03 14:00:00,3.42212,3.42931,3.41013,3.41558,385180000.0
2008-10-03 15:00:00,3.42094,3.4308,3.40031,3.40687,419320000.0
2008-10-03 16:00:00,3.40579,3.41278,3.38396,3.39179,381010000.0
2008-10-03 17:00:00,3.38945,3.40147,3.37305,3.38802,338450000.0
2008-10-03 18:00:00,3.39137,3.39484,3.37366,3.38042,254050000.0
2008-10-03 19:00:00,3.38438,3.3927,3.37299,3.38812,326530000.0
2008-10-03 20:00:00,3.38577,3.39815,3.37774,3.39021,189120000.0
2008-10-03 21:00:00,3.38462,3.40304,3.37978,3.39331,97710000.0
2008-10-03 22:00:00,3.39464,3.4026,3.38633,3.39357,80670000.0
2008-10-05 23:00:00,3.38962,3.40523,3.37764,3.38852,106650000.0
2008-10-06 00:00:00,3.38892,3.40334,3.38137,3.39076,128050000.0
2008-10-06 01:00:00,3.38886,3.39971,3.38247,3.39074,80710000.0
2008-10-06 02:00:00,3.38708,3.40082,3.38293,3.39287,54780000.0
2008-10-06 03:00:00,3.38718,3.40793,3.38671,3.40097,105460000.0
2008-10-06 04:00:00,3.40157,3.40742,3.39211,3.39455,81030000.0
2008-10-06 05:00:00,3.40018,3.41635,3.39495,3.40535,156460000.0
2008-10-06 06:00:00,3.40503,3.41171,3.39706,3.39706,51060000.0
2008-10-06 07:00:00,3.40518,3.42601,3.39353,3.41398,291430000.0
2008-10-06 08:00:00,3.42413,3.437,3.40917,3.43343,406900000.0
2008-10-06 09:00:00,3.43019,3.44046,3.40956,3.42941,395530000.0
2008-10-06 10:00:00,3.42846,3.43562,3.41104,3.42826,365940000.0
2008-10-06 11:00:00,3.43102,3.43686,3.41555,3.43341,378660000.0
2008-10-06 12:00:00,3.42995,3.44838,3.42369,3.43584,398610000.0
2008-10-06 13:00:00,3.43503,3.45635,3.42834,3.43972,404270000.0
2008-10-06 14:00:00,3.43443,3.45301,3.42744,3.45029,424890000.0
2008-10-06 15:00:00,3.45123,3.47048,3.43941,3.45648,416980000.0
2008-10-06 16:00:00,3.46379,3.47328,3.44579,3.45454,440220000.0
2008-10-06 17:00:00,3.45711,3.4629,3.43609,3.45981,351650000.0
2008-10-06 18:00:00,3.4603,3.47297,3.448,3.47178,328300000.0
2008-10-06 19:00:00,3.47102,3.4739,3.44985,3.45618,381370000.0
2008-10-06 20:00:00,3.45445,3.47144,3.43654,3.46738,387640000.0
2008-10-06 21:00:00,3.46653,3.47018,3.44017,3.441,368930000.0
2008-10-06 22:00:00,3.44711,3.45151,3.43261,3.44,309930000.0
2008-10-06 23:00:00,3.44787,3.45015,3.43366,3.44611,81770000.0
2008-10-07 00:00:00,3.44705,3.46208,3.43623,3.45212,151580000.0
2008-10-07 01:00:00,3.45307,3.47069,3.44512,3.45704,131710000.0
2008-10-07 02:00:00,3.46242,3.47185,3.45224,3.45471,100550000.0
2008-10-07 03:00:00,3.46595,3.46952,3.44542,3.45421,32650000.0
2008-10-07 04:00:00,3.45887,3.46162,3.44293,3.45604,45010000.0
2008-10-07 05:00:00,3.45737,3.47313,3.44512,3.46835,140680000.0
2008-10-07 06:00:00,3.46603,3.47816,3.45629,3.4711,91250000.0
2008-10-07 07:00:00,3.46826,3.47211,3.43046,3.43815,134290000.0
2008-10-07 08:00:00,3.44707,3.45307,3.40737,3.42652,372290000.0
2008-10-07 09:00:00,3.42961,3.44259,3.41504,3.43973,381310000.0
2008-10-07 10:00:00,3.43392,3.46202,3.42921,3.44446,431850000.0
2008-10-07 11:00:00,3.44765,3.45267,3.41946,3.43227,380180000.0
2008-10-07 12:00:00,3.43114,3.44578,3.41935,3.43481,424030000.0
2008-10-07 13:00:00,3.42941,3.4406,3.4217,3.43121,416580000.0
2008-10-07 14:00:00,3.42794,3.45546,3.41894,3.45318,437580000.0
2008-10-07 15:00:00,3.45219,3.45225,3.39326,3.41144,416320000.0
2008-10-07 16:00:00,3.42123,3.43136,3.40409,3.4226,442220000.0
2008-10-07 17:00:00,3.42427,3.4378,3.40803,3.42763,413200000.0
2008-10-07 18:00:00,3.42773,3.4309,3.41292,3.42678,407590000.0
2008-10-07 19:00:00,3.42658,3.4287,3.40491,3.42066,384690000.0
2008-10-07 20:00:00,3.42014,3.42486,3.40472,3.41638,397440000.0
2008-10-07 21:00:00,3.41906,3.43046,3.4062,3.42698,295750000.0
2008-10-07 22:00:00,3.43,3.43537,3.4154,3.42397,201900000.0
2008-10-07 23:00:00,3.43407,3.43734,3.41703,3.43112,131360000.0
2008-10-08 00:00:00,3.43465,3.43485,3.41812,3.4302,57770000.0
2008-10-08 01:00:00,3.42728,3.43395,3.41352,3.42354,238610000.0
2008-10-08 02:00:00,3.42971,3.43522,3.41463,3.41602,54800000.0
2008-10-08 03:00:00,3.42888,3.43482,3.41791,3.42052,47630000.0
2008-10-08 04:00:00,3.43197,3.43615,3.41452,3.43084,60010000.0
2008-10-08 05:00:00,3.43047,3.43512,3.41432,3.43039,67910000.0
2008-10-08 06:00:00,3.42783,3.43521,3.41782,3.42661,83700000.0
2008-10-08 07:00:00,3.42512,3.45878,3.41855,3.44738,282850000.0
2008-10-08 08:00:00,3.44978,3.47803,3.43891,3.46503,364100000.0
2008-10-08 09:00:00,3.46279,3.48315,3.44891,3.47754,374200000.0
2008-10-08 10:00:00,3.47801,3.50207,3.46968,3.47733,429220000.0
2008-10-08 11:00:00,3.48299,3.49904,3.46927,3.49503,397810000.0
2008-10-08 12:00:00,3.49156,3.49521,3.45082,3.46771,435660000.0
2008-10-08 13:00:00,3.46098,3.47181,3.43124,3.45327,397550000.0
2008-10-08 14:00:00,3.44647,3.49734,3.43517,3.49694,432000000.0
2008-10-08 15:00:00,3.49823,3.49952,3.4494,3.45592,427070000.0
2008-10-08 16:00:00,3.46227,3.4749,3.44874,3.46947,444810000.0
2008-10-08 17:00:00,3.47258,3.49276,3.46016,3.48996,401610000.0
2008-10-08 18:00:00,3.49253,3.49253,3.47626,3.49031,293810000.0
2008-10-08 19:00:00,3.49131,3.49131,3.45522,3.46852,291270000.0
2008-10-08 20:00:00,3.46718,3.47042,3.44655,3.45823,207870000.0
2008-10-08 21:00:00,3.45935,3.46408,3.44712,3.44981,133960000.0
2008-10-08 22:00:00,3.46055,3.46583,3.43964,3.44667,150110000.0
2008-10-08 23:00:00,3.45317,3.46349,3.44302,3.45181,90050000.0
2008-10-09 00:00:00,3.45482,3.46078,3.4427,3.45819,41280000.0
2008-10-09 01:00:00,3.45253,3.46159,3.44763,3.45759,64550000.0
2008-10-09 02:00:00,3.45648,3.46126,3.44436,3.45444,109180000.0
2008-10-09 03:00:00,3.45972,3.46418,3.44605,3.45922,91200000.0
2008-10-09 04:00:00,3.45927,3.46335,3.44673,3.45956,122670000.0
2008-10-09 05:00:00,3.45747,3.46212,3.44609,3.45634,76520000.0
2008-10-09 06:00:00,3.45533,3.46242,3.42893,3.43932,65290000.0
2008-10-09 07:00:00,3.43848,3.45102,3.42648,3.45102,82140000.0
2008-10-09 08:00:00,3.45338,3.45907,3.42618,3.44868,314850000.0
2008-10-09 09:00:00,3.44427,3.45004,3.42037,3.43262,392900000.0
2008-10-09 10:00:00,3.4267,3.43743,3.40513,3.41511,429310000.0
2008-10-09 11:00:00,3.41665,3.43433,3.40376,3.43072,399370000.0
2008-10-09 12:00:00,3.42558,3.44537,3.41997,3.43618,362960000.0
2008-10-09 13:00:00,3.43214,3.44616,3.42763,3.43804,357750000.0
2008-10-09 14:00:00,3.43954,3.45558,3.43342,3.45332,410230000.0
2008-10-09 15:00:00,3.45559,3.45788,3.43253,3.43992,391110000.0
2008-10-09 16:00:00,3.44872,3.48453,3.43658,3.47838,389220000.0
2008-10-09 17:00:00,3.47994,3.50791,3.46697,3.5062,415430000.0
2008-10-09 18:00:00,3.50422,3.52437,3.48969,3.52094,333580000.0
2008-10-09 19:00:00,3.52017,3.52513,3.50835,3.52288,219200000.0
2008-10-09 20:00:00,3.52485,3.55915,3.51303,3.55409,251040000.0
2008-10-09 21:00:00,3.5568,3.57132,3.54099,3.56449,249570000.0
2008-10-09 22:00:00,3.57095,3.58675,3.55911,3.57514,237530000.0
2008-10-09 23:00:00,3.58167,3.58903,3.56556,3.57794,333250000.0
2008-10-10 00:00:00,3.5828,3.59235,3.56713,3.5704,235620000.0
2008-10-10 01:00:00,3.58184,3.6348,3.57434,3.59687,327200000.0
2008-10-10 02:00:00,3.60819,3.61035,3.58296,3.59668,189090000.0
2008-10-10 03:00:00,3.59788,3.60432,3.57902,3.58475,124600000.0
2008-10-10 04:00:00,3.58077,3.59656,3.57133,3.58703,247680000.0
2008-10-10 05:00:00,3.57671,3.59984,3.57224,3.59048,136920000.0
2008-10-10 06:00:00,3.59213,3.59798,3.57428,3.58507,80680000.0
2008-10-10 07:00:00,3.58292,3.60938,3.57022,3.59449,271630000.0
2008-10-10 08:00:00,3.60006,3.64411,3.5825,3.59122,405340000.0
2008-10-10 09:00:00,3.59364,3.60668,3.53675,3.5648,423790000.0
2008-10-10 10:00:00,3.56633,3.56733,3.5211,3.54495,426990000.0
2008-10-10 11:00:00,3.54975,3.59653,3.54443,3.56991,409890000.0
2008-10-10 12:00:00,3.56764,3.58202,3.55112,3.55249,418720000.0
2008-10-10 13:00:00,3.55059,3.57055,3.53803,3.55699,382100000.0
2008-10-10 14:00:00,3.5546,3.57045,3.53104,3.57045,431260000.0
2008-10-10 15:00:00,3.56951,3.58086,3.55181,3.56567,412780000.0
2008-10-10 16:00:00,3.57465,3.58326,3.55498,3.57988,429750000.0
2008-10-10 17:00:00,3.57467,3.61245,3.56142,3.60282,366270000.0
2008-10-10 18:00:00,3.60374,3.61146,3.54993,3.56399,331380000.0
2008-10-10 19:00:00,3.56425,3.58589,3.55261,3.57885,259380000.0
2008-10-10 20:00:00,3.58011,3.59085,3.5656,3.58457,200050000.0
2008-10-10 21:00:00,3.58774,3.5933,3.55454,3.56527,179030000.0
2008-10-10 22:00:00,3.56735,3.57999,3.55498,3.56782,55550000.0
2008-10-12 23:00:00,3.59217,3.59217,3.55967,3.57227,77310000.0
2008-10-13 00:00:00,3.5857,3.58995,3.54824,3.56274,245790000.0
2008-10-13 01:00:00,3.57312,3.57412,3.54171,3.55309,428110000.0
2008-10-13 02:00:00,3.54979,3.56355,3.54112,3.56334,377820000.0
2008-10-13 03:00:00,3.5504,3.56107,3.53499,3.56068,258530000.0
2008-10-13 04:00:00,3.55844,3.56538,3.53809,3.54687,210200000.0
2008-10-13 05:00:00,3.53997,3.56381,3.53685,3.55849,384990000.0
2008-10-13 06:00:00,3.55436,3.56471,3.54549,3.5579,336270000.0
2008-10-13 07:00:00,3.56083,3.56319,3.52332,3.53431,383160000.0
2008-10-13 08:00:00,3.53755,3.53839,3.49255,3.51322,374960000.0
2008-10-13 09:00:00,3.51556,3.54539,3.50072,3.5431,412780000.0
2008-10-13 10:00:00,3.54337,3.55701,3.52854,3.54372,410600000.0
2008-10-13 11:00:00,3.54345,3.56405,3.5327,3.55932,449970000.0
2008-10-13 12:00:00,3.55208,3.56218,3.53513,3.54697,430470000.0
2008-10-13 13:00:00,3.54705,3.55913,3.53207,3.5433,430520000.0
2008-10-13 14:00:00,3.54679,3.55684,3.5364,3.54292,351310000.0
2008-10-13 15:00:00,3.54858,3.55396,3.53172,3.54059,401220000.0
2008-10-13 16:00:00,3.54404,3.55124,3.53124,3.54529,410980000.0
2008-10-13 17:00:00,3.54615,3.55603,3.53246,3.55349,395110000.0
2008-10-13 18:00:00,3.55561,3.56159,3.53173,3.5336,258940000.0
2008-10-13 19:00:00,3.54118,3.54749,3.52803,3.5375,163680000.0
2008-10-13 20:00:00,3.53362,3.54665,3.52954,3.54009,67920000.0
2008-10-13 21:00:00,3.5409,3.55174,3.53008,3.53561,153150000.0
2008-10-13 22:00:00,3.53966,3.54715,3.51899,3.52968,188010000.0
2008-10-13 23:00:00,3.52621,3.53663,3.51624,3.52769,250280000.0
2008-10-14 00:00:00,3.52219,3.53902,3.51816,3.53225,177550000.0
2008-10-14 01:00:00,3.53317,3.54525,3.52386,3.53816,172980000.0
2008-10-14 02:00:00,3.53766,3.54934,3.51342,3.52367,176130000.0
2008-10-14 03:00:00,3.52052,3.53855,3.51758,3.52854,84800000.0
2008-10-14 04:00:00,3.52422,3.53385,3.51765,3.53274,40950000.0
2008-10-14 05:00:00,3.52332,3.53448,3.52083,3.53197,53670000.0
2008-10-14 06:00:00,3.53395,3.53395,3.51653,3.52165,43930000.0
2008-10-14 07:00:00,3.51812,3.52833,3.5023,3.51498,192450000.0
2008-10-14 08:00:00,3.51792,3.52649,3.49837,3.51437,468250000.0
2008-10-14 09:00:00,3.5138,3.51815,3.46627,3.48158,388020000.0
2008-10-14 10:00:00,3.48213,3.49819,3.46943,3.49474,400770000.0
2008-10-14 11:00:00,3.4955,3.51492,3.4826,3.4989,436860000.0
2008-10-14 12:00:00,3.49053,3.50077,3.45294,3.47093,391540000.0
2008-10-14 13:00:00,3.47096,3.48,3.4569,3.47234,423450000.0
2008-10-14 14:00:00,3.46922,3.47484,3.41333,3.43261,395240000.0
2008-10-14 15:00:00,3.43629,3.45454,3.42092,3.44043,437180000.0
2008-10-14 16:00:00,3.44498,3.47371,3.43546,3.46529,414360000.0
2008-10-14 17:00:00,3.46241,3.47063,3.44344,3.45564,423990000.0
2008-10-14 18:00:00,3.46272,3.47492,3.44915,3.45848,345310000.0
2008-10-14 19:00:00,3.45637,3.46956,3.44817,3.46129,242030000.0
2008-10-14 20:00:00,3.45842,3.47837,3.45077,3.47476,279550000.0
2008-10-14 21:00:00,3.47038,3.48027,3.45768,3.47152,209090000.0
2008-10-14 22:00:00,3.47319,3.47669,3.45666,3.47122,128850000.0
2008-10-14 23:00:00,3.46312,3.47512,3.45671,3.47232,79220000.0
2008-10-15 00:00:00,3.46502,3.47598,3.46076,3.46923,61560000.0
2008-10-15 01:00:00,3.47393,3.47807,3.45725,3.4725,239460000.0
2008-10-15 02:00:00,3.46875,3.47676,3.45783,3.46987,107750000.0
2008-10-15 03:00:00,3.466,3.47611,3.45606,3.46759,107330000.0
2008-10-15 04:00:00,3.46162,3.48016,3.44663,3.47545,113770000.0
2008-10-15 05:00:00,3.46682,3.48523,3.46091,3.47936,195570000.0
2008-10-15 06:00:00,3.47293,3.48399,3.45869,3.48104,102480000.0
2008-10-15 07:00:00,3.46792,3.48362,3.45949,3.46578,194440000.0
2008-10-15 08:00:00,3.47469,3.5085,3.45818,3.4898,373280000.0
2008-10-15 09:00:00,3.49349,3.52407,3.48761,3.5141,401120000.0
2008-10-15 10:00:00,3.51341,3.53131,3.5015,3.52644,374950000.0
2008-10-15 11:00:00,3.52472,3.54135,3.4993,3.52141,451110000.0
2008-10-15 12:00:00,3.51478,3.52374,3.50234,3.51741,382530000.0
2008-10-15 13:00:00,3.51599,3.51994,3.49621,3.51705,346550000.0
2008-10-15 14:00:00,3.51643,3.53537,3.50551,3.51672,387300000.0
2008-10-15 15:00:00,3.52341,3.54285,3.49889,3.53432,433880000.0
2008-10-15 16:00:00,3.53739,3.5389,3.49931,3.50411,417350000.0
2008-10-15 17:00:00,3.50584,3.51659,3.47749,3.51165,401500000.0
2008-10-15 18:00:00,3.51437,3.53129,3.50033,3.52267,388090000.0
2008-10-15 19:00:00,3.5227,3.55117,3.51282,3.54267,288660000.0
2008-10-15 20:00:00,3.55026,3.57614,3.53883,3.54963,260810000.0
2008-10-15 21:00:00,3.5513,3.57375,3.53883,3.57375,185430000.0
2008-10-15 22:00:00,3.56544,3.6057,3.5593,3.60328,212400000.0
2008-10-15 23:00:00,3.59871,3.61199,3.58991,3.60854,124580000.0
2008-10-16 00:00:00,3.59688,3.61449,3.59268,3.607,59690000.0
2008-10-16 01:00:00,3.59822,3.60995,3.59413,3.60975,52150000.0
2008-10-16 02:00:00,3.59912,3.61475,3.595,3.60854,60090000.0
2008-10-16 03:00:00,3.60012,3.60975,3.57899,3.58512,24780000.0
2008-10-16 04:00:00,3.58082,3.60525,3.57943,3.60013,61200000.0
2008-10-16 05:00:00,3.59032,3.60035,3.58499,3.59855,50720000.0
2008-10-16 06:00:00,3.59082,3.61299,3.58488,3.61299,120870000.0
2008-10-16 07:00:00,3.60886,3.61968,3.59994,3.61444,273940000.0
2008-10-16 08:00:00,3.61,3.61128,3.54976,3.56,367300000.0
2008-10-16 09:00:00,3.55903,3.56185,3.53706,3.55582,431500000.0
2008-10-16 10:00:00,3.55781,3.55781,3.51357,3.5386,382780000.0
2008-10-16 11:00:00,3.53814,3.56872,3.52037,3.56072,418080000.0
2008-10-16 12:00:00,3.55738,3.5869,3.55349,3.57871,393350000.0
2008-10-16 13:00:00,3.57909,3.58282,3.55942,3.57565,411060000.0
2008-10-16 14:00:00,3.57002,3.59231,3.54865,3.55705,374990000.0
2008-10-16 15:00:00,3.56264,3.56816,3.53981,3.56141,415800000.0
2008-10-16 16:00:00,3.56592,3.61086,3.55681,3.58206,430440000.0
2008-10-16 17:00:00,3.5804,3.61001,3.54597,3.55173,445780000.0
2008-10-16 18:00:00,3.56022,3.58314,3.54525,3.56259,308910000.0
2008-10-16 19:00:00,3.56927,3.57786,3.56059,3.57332,156950000.0
2008-10-16 20:00:00,3.57239,3.58866,3.56092,3.5753,171520000.0
2008-10-16 21:00:00,3.5782,3.58145,3.5554,3.57556,124990000.0
2008-10-16 22:00:00,3.55831,3.57887,3.54606,3.55984,112660000.0
2008-10-16 23:00:00,3.55599,3.56637,3.54922,3.56198,59710000.0
2008-10-17 00:00:00,3.56282,3.56726,3.55189,3.56269,43530000.0
2008-10-17 01:00:00,3.55422,3.56718,3.55011,3.56509,44670000.0
2008-10-17 02:00:00,3.55462,3.56743,3.54997,3.56197,49930000.0
2008-10-17 03:00:00,3.55422,3.56757,3.55001,3.56157,66430000.0
2008-10-17 04:00:00,3.55522,3.56737,3.55263,3.56275,51060000.0
2008-10-17 05:00:00,3.55272,3.56537,3.54972,3.56189,45790000.0
2008-10-17 06:00:00,3.55302,3.56715,3.55005,3.56264,44710000.0
2008-10-17 07:00:00,3.55252,3.56347,3.53084,3.54224,145300000.0
2008-10-17 08:00:00,3.54007,3.55284,3.51358,3.53883,344080000.0
2008-10-17 09:00:00,3.53308,3.56617,3.5315,3.56442,337720000.0
2008-10-17 10:00:00,3.56752,3.56796,3.54521,3.56357,343020000.0
2008-10-17 11:00:00,3.5637,3.61007,3.55382,3.60307,414010000.0
2008-10-17 12:00:00,3.59317,3.6025,3.57494,3.59826,405410000.0
2008-10-17 13:00:00,3.59794,3.60245,3.55584,3.56925,412560000.0
2008-10-17 14:00:00,3.56354,3.57501,3.55059,3.55875,372360000.0
2008-10-17 15:00:00,3.55569,3.57108,3.53687,3.53687,416570000.0
2008-10-17 16:00:00,3.5403,3.55582,3.52974,3.5493,417700000.0
2008-10-17 17:00:00,3.54748,3.56218,3.53476,3.54671,344830000.0
2008-10-17 18:00:00,3.54923,3.55494,3.51919,3.54257,264240000.0
2008-10-17 19:00:00,3.54018,3.5417,3.51889,3.53282,222930000.0
2008-10-17 20:00:00,3.53033,3.54795,3.52312,3.54413,127240000.0
2008-10-17 21:00:00,3.54561,3.54858,3.52903,3.54196,188050000.0
2008-10-17 22:00:00,3.53682,3.55275,3.53543,3.55254,22520000.0
2008-10-19 23:00:00,3.53902,3.54865,3.53173,3.54255,15000000.0
2008-10-20 00:00:00,3.54532,3.55876,3.54308,3.54808,45090000.0
2008-10-20 01:00:00,3.54542,3.55881,3.53743,3.54825,71670000.0
2008-10-20 02:00:00,3.54607,3.55036,3.53523,3.5471,100140000.0
2008-10-20 03:00:00,3.54397,3.55076,3.53491,3.54163,173770000.0
2008-10-20 04:00:00,3.54207,3.54842,3.53482,3.5392,72390000.0
2008-10-20 05:00:00,3.54217,3.54982,3.53468,3.54477,52160000.0
2008-10-20 06:00:00,3.55035,3.55448,3.53476,3.5462,129830000.0
2008-10-20 07:00:00,3.54898,3.55057,3.53673,3.54873,126450000.0
2008-10-20 08:00:00,3.54961,3.55166,3.51084,3.51525,302100000.0
2008-10-20 09:00:00,3.51943,3.55039,3.50601,3.55039,412130000.0
2008-10-20 10:00:00,3.54759,3.56035,3.5335,3.54808,450290000.0
2008-10-20 11:00:00,3.54978,3.56657,3.54027,3.56155,424080000.0
2008-10-20 12:00:00,3.5574,3.5776,3.5455,3.57026,442460000.0
2008-10-20 13:00:00,3.56433,3.57632,3.55967,3.57323,345680000.0
2008-10-20 14:00:00,3.57489,3.58428,3.55677,3.57979,409970000.0
2008-10-20 15:00:00,3.58088,3.58682,3.56598,3.57289,393750000.0
2008-10-20 16:00:00,3.58018,3.59005,3.56943,3.58324,416980000.0
2008-10-20 17:00:00,3.58416,3.59441,3.55708,3.5703,365140000.0
2008-10-20 18:00:00,3.57,3.57037,3.55204,3.56004,256290000.0
2008-10-20 19:00:00,3.56679,3.58431,3.55444,3.57429,187190000.0
2008-10-20 20:00:00,3.57755,3.57875,3.56067,3.57355,138820000.0
2008-10-20 21:00:00,3.57855,3.57875,3.55767,3.56376,112190000.0
2008-10-20 22:00:00,3.57504,3.5778,3.55413,3.55694,148950000.0
2008-10-20 23:00:00,3.56987,3.57207,3.55487,3.56202,99040000.0
2008-10-21 00:00:00,3.57185,3.58579,3.5547,3.56052,176320000.0
2008-10-21 01:00:00,3.57835,3.58255,3.55431,3.57292,81060000.0
2008-10-21 02:00:00,3.56838,3.57268,3.55574,3.56672,89280000.0
2008-10-21 03:00:00,3.56947,3.57832,3.55478,3.57692,82580000.0
2008-10-21 04:00:00,3.56767,3.57932,3.55888,3.56634,70530000.0
2008-10-21 05:00:00,3.56627,3.58221,3.55698,3.57939,109990000.0
2008-10-21 06:00:00,3.5708,3.58175,3.55812,3.57697,107310000.0
2008-10-21 07:00:00,3.57061,3.57713,3.55688,3.56193,166650000.0
2008-10-21 08:00:00,3.57094,3.59783,3.55687,3.58586,391020000.0
2008-10-21 09:00:00,3.59226,3.61079,3.57897,3.6014,431590000.0
2008-10-21 10:00:00,3.59749,3.60579,3.57492,3.58482,433070000.0
2008-10-21 11:00:00,3.58639,3.60683,3.57754,3.60308,374490000.0
2008-10-21 12:00:00,3.60036,3.60386,3.57865,3.59237,394460000.0
2008-10-21 13:00:00,3.58477,3.60919,3.5832,3.59614,384310000.0
2008-10-21 14:00:00,3.60043,3.638,3.58856,3.63558,390330000.0
2008-10-21 15:00:00,3.6343,3.63445,3.60602,3.61442,396330000.0
2008-10-21 16:00:00,3.62185,3.6443,3.60671,3.6409,427840000.0
2008-10-21 17:00:00,3.64127,3.66337,3.62914,3.66162,381320000.0
2008-10-21 18:00:00,3.66219,3.66731,3.65198,3.66553,275820000.0
2008-10-21 19:00:00,3.66364,3.67315,3.65402,3.66332,141110000.0
2008-10-21 20:00:00,3.67272,3.68196,3.65927,3.66748,174840000.0
2008-10-21 21:00:00,3.68174,3.68311,3.65872,3.67097,206710000.0
2008-10-21 22:00:00,3.67545,3.68263,3.65856,3.66722,154220000.0
2008-10-21 23:00:00,3.68005,3.68025,3.65705,3.66627,165460000.0
2008-10-22 00:00:00,3.66645,3.67428,3.65303,3.66992,203360000.0
2008-10-22 01:00:00,3.67079,3.68159,3.65491,3.66975,169960000.0
2008-10-22 02:00:00,3.67592,3.68928,3.66586,3.68179,133190000.0
2008-10-22 03:00:00,3.68309,3.68964,3.67415,3.68037,102070000.0
2008-10-22 04:00:00,3.68397,3.69456,3.67395,3.69067,147060000.0
2008-10-22 05:00:00,3.69097,3.69464,3.66005,3.67674,147130000.0
2008-10-22 06:00:00,3.67997,3.69242,3.66366,3.6886,230780000.0
2008-10-22 07:00:00,3.68979,3.71397,3.68151,3.69674,189840000.0
2008-10-22 08:00:00,3.70047,3.70359,3.67242,3.68482,392170000.0
2008-10-22 09:00:00,3.68465,3.73348,3.67246,3.72104,414700000.0
2008-10-22 10:00:00,3.71786,3.72397,3.6859,3.70449,440300000.0
2008-10-22 11:00:00,3.70422,3.75373,3.67976,3.74811,420660000.0
2008-10-22 12:00:00,3.74713,3.78809,3.74128,3.7687,436550000.0
2008-10-22 13:00:00,3.76424,3.78187,3.75531,3.76366,389900000.0
2008-10-22 14:00:00,3.76434,3.76434,3.71856,3.73911,434950000.0
2008-10-22 15:00:00,3.73686,3.75972,3.7264,3.75142,432680000.0
2008-10-22 16:00:00,3.75933,3.77856,3.74702,3.77414,439480000.0
2008-10-22 17:00:00,3.77553,3.81285,3.76209,3.79083,394730000.0
2008-10-22 18:00:00,3.79103,3.79176,3.75427,3.77836,354970000.0
2008-10-22 19:00:00,3.78045,3.82959,3.77274,3.79493,259300000.0
2008-10-22 20:00:00,3.7959,3.81602,3.78161,3.7899,187990000.0
2008-10-22 21:00:00,3.79368,3.80642,3.77823,3.78321,177560000.0
2008-10-22 22:00:00,3.79515,3.80763,3.7797,3.79575,174090000.0
2008-10-22 23:00:00,3.80425,3.81127,3.78173,3.8041,337650000.0
2008-10-23 00:00:00,3.80892,3.81147,3.78768,3.79117,393980000.0
2008-10-23 01:00:00,3.80093,3.80526,3.77684,3.78748,292270000.0
2008-10-23 02:00:00,3.78668,3.81205,3.77592,3.79464,410450000.0
2008-10-23 03:00:00,3.80023,3.8082,3.78443,3.79484,434490000.0
2008-10-23 04:00:00,3.79761,3.80437,3.78844,3.79801,271230000.0
2008-10-23 05:00:00,3.79873,3.81564,3.79222,3.81092,335160000.0
2008-10-23 06:00:00,3.81243,3.82299,3.79252,3.80991,396390000.0
2008-10-23 07:00:00,3.81094,3.81414,3.77857,3.79273,427440000.0
2008-10-23 08:00:00,3.79319,3.79974,3.77404,3.78489,424070000.0
2008-10-23 09:00:00,3.78847,3.80595,3.77742,3.79337,429680000.0
2008-10-23 10:00:00,3.78775,3.82195,3.77835,3.81483,452960000.0
2008-10-23 11:00:00,3.81949,3.89496,3.8069,3.8934,420000000.0
2008-10-23 12:00:00,3.89362,3.98308,3.89138,3.94119,440260000.0
2008-10-23 13:00:00,3.93201,3.98308,3.92848,3.92905,410210000.0
2008-10-23 14:00:00,3.93931,3.95134,3.86501,3.87716,433090000.0
2008-10-23 15:00:00,3.87574,3.9064,3.82792,3.8651,405290000.0
2008-10-23 16:00:00,3.87175,3.88127,3.81981,3.83017,438380000.0
2008-10-23 17:00:00,3.83122,3.8447,3.80309,3.82675,377450000.0
2008-10-23 18:00:00,3.8294,3.87436,3.81317,3.86077,330580000.0
2008-10-23 19:00:00,3.8605,3.88747,3.84862,3.86009,206770000.0
2008-10-23 20:00:00,3.87235,3.88242,3.85172,3.86066,142200000.0
2008-10-23 21:00:00,3.87315,3.87692,3.85994,3.87055,97930000.0
2008-10-23 22:00:00,3.86453,3.88095,3.85716,3.86198,100160000.0
2008-10-23 23:00:00,3.87538,3.87943,3.84511,3.86328,189110000.0
2008-10-24 00:00:00,3.87013,3.88624,3.86421,3.87827,400720000.0
2008-10-24 01:00:00,3.87856,3.8814,3.85969,3.87145,430770000.0
2008-10-24 02:00:00,3.87058,3.87823,3.85626,3.86495,416230000.0
2008-10-24 03:00:00,3.87216,3.87655,3.85651,3.86823,423270000.0
2008-10-24 04:00:00,3.87227,3.87491,3.82958,3.83785,231470000.0
2008-10-24 05:00:00,3.83756,3.87049,3.829,3.86773,203070000.0
2008-10-24 06:00:00,3.86691,3.88078,3.83095,3.87064,374150000.0
2008-10-24 07:00:00,3.8788,3.89269,3.85675,3.88601,411720000.0
2008-10-24 08:00:00,3.88923,3.89803,3.84083,3.88885,424790000.0
2008-10-24 09:00:00,3.89486,3.9269,3.87355,3.90202,428180000.0
2008-10-24 10:00:00,3.89626,3.93078,3.88954,3.91613,455550000.0
2008-10-24 11:00:00,3.9196,3.94357,3.87266,3.87974,418070000.0
2008-10-24 12:00:00,3.87869,3.9077,3.8658,3.89128,440990000.0
2008-10-24 13:00:00,3.88608,3.89455,3.84323,3.86224,403400000.0
2008-10-24 14:00:00,3.87172,3.87172,3.80529,3.83218,430870000.0
2008-10-24 15:00:00,3.83382,3.8373,3.8081,3.80951,373100000.0
2008-10-24 16:00:00,3.82025,3.84835,3.80464,3.82064,429280000.0
2008-10-24 17:00:00,3.8217,3.82762,3.73701,3.77112,378210000.0
2008-10-24 18:00:00,3.77382,3.81019,3.76503,3.80176,253670000.0
2008-10-24 19:00:00,3.79822,3.84075,3.78248,3.81704,225430000.0
2008-10-24 20:00:00,3.82044,3.84265,3.80133,3.82449,98680000.0
2008-10-24 21:00:00,3.82028,3.83906,3.81071,3.8219,75820000.0
2008-10-24 22:00:00,3.83264,3.84305,3.82172,3.83342,43540000.0
2008-10-26 23:00:00,3.81905,3.83009,3.80823,3.82037,14630000.0
2008-10-27 00:00:00,3.83067,3.83274,3.8013,3.81578,74290000.0
2008-10-27 01:00:00,3.8138,3.81908,3.80133,3.81166,117420000.0
2008-10-27 02:00:00,3.81399,3.84163,3.80158,3.82147,84420000.0
2008-10-27 03:00:00,3.83027,3.8339,3.81762,3.82488,70230000.0
2008-10-27 04:00:00,3.83037,3.83323,3.81752,3.82637,72030000.0
2008-10-27 05:00:00,3.82791,3.83502,3.81653,3.81946,111060000.0
2008-10-27 06:00:00,3.83204,3.83589,3.82051,3.82803,77280000.0
2008-10-27 07:00:00,3.83168,3.84739,3.81947,3.83735,161700000.0
2008-10-27 08:00:00,3.84152,3.84212,3.80042,3.81019,153880000.0
2008-10-27 09:00:00,3.8145,3.86175,3.80523,3.85933,313380000.0
2008-10-27 10:00:00,3.85558,3.87304,3.84827,3.86183,435300000.0
2008-10-27 11:00:00,3.86536,3.86613,3.79204,3.82935,410630000.0
2008-10-27 12:00:00,3.82712,3.84298,3.81764,3.83672,392700000.0
2008-10-27 13:00:00,3.82802,3.83961,3.79073,3.8084,411290000.0
2008-10-27 14:00:00,3.81906,3.83821,3.8117,3.83308,340830000.0
2008-10-27 15:00:00,3.83497,3.85284,3.81901,3.82418,404580000.0
2008-10-27 16:00:00,3.83253,3.83521,3.81309,3.82427,430470000.0
2008-10-27 17:00:00,3.82511,3.84718,3.81374,3.83232,343300000.0
2008-10-27 18:00:00,3.8352,3.83535,3.7747,3.79804,331390000.0
2008-10-27 19:00:00,3.7973,3.82359,3.78559,3.81463,279580000.0
2008-10-27 20:00:00,3.82319,3.84615,3.81698,3.84479,186100000.0
2008-10-27 21:00:00,3.84347,3.85204,3.82494,3.84062,207050000.0
2008-10-27 22:00:00,3.8431,3.85275,3.82383,3.83981,70900000.0
2008-10-27 23:00:00,3.85204,3.85225,3.81435,3.83319,27780000.0
2008-10-28 00:00:00,3.82716,3.82865,3.81676,3.8257,26630000.0
2008-10-28 01:00:00,3.82736,3.84715,3.81663,3.83752,94560000.0
2008-10-28 02:00:00,3.84301,3.8483,3.83413,3.84498,45750000.0
2008-10-28 03:00:00,3.8288,3.83823,3.81512,3.83112,52560000.0
2008-10-28 04:00:00,3.83277,3.83592,3.82413,3.82521,44640000.0
2008-10-28 05:00:00,3.82917,3.83487,3.81773,3.82004,46190000.0
2008-10-28 06:00:00,3.82444,3.83152,3.81252,3.82777,64510000.0
2008-10-28 07:00:00,3.82838,3.83326,3.81972,3.82232,75780000.0
2008-10-28 08:00:00,3.83202,3.83413,3.80068,3.80121,68700000.0
2008-10-28 09:00:00,3.80957,3.81238,3.75679,3.78545,374220000.0
2008-10-28 10:00:00,3.78237,3.79024,3.68301,3.71093,442450000.0
2008-10-28 11:00:00,3.71499,3.73028,3.69414,3.71309,428900000.0
2008-10-28 12:00:00,3.71044,3.7404,3.70364,3.72001,449560000.0
2008-10-28 13:00:00,3.7118,3.72609,3.69239,3.70632,424470000.0
2008-10-28 14:00:00,3.70944,3.73372,3.70927,3.72208,438650000.0
2008-10-28 15:00:00,3.72419,3.72453,3.67777,3.67983,432730000.0
2008-10-28 16:00:00,3.6855,3.70245,3.65681,3.68695,455900000.0
2008-10-28 17:00:00,3.68701,3.69094,3.66495,3.68013,418090000.0
2008-10-28 18:00:00,3.68005,3.70007,3.66389,3.68721,403800000.0
2008-10-28 19:00:00,3.6882,3.69627,3.66478,3.68123,365490000.0
2008-10-28 20:00:00,3.68644,3.7172,3.67528,3.70639,346410000.0
2008-10-28 21:00:00,3.70322,3.70874,3.67325,3.67742,378610000.0
2008-10-28 22:00:00,3.68037,3.6923,3.63586,3.66234,359150000.0
2008-10-28 23:00:00,3.65999,3.71135,3.65117,3.70513,315250000.0
2008-10-29 00:00:00,3.70186,3.70825,3.65821,3.66765,419900000.0
2008-10-29 01:00:00,3.67413,3.67975,3.64478,3.67131,434600000.0
2008-10-29 02:00:00,3.67108,3.67561,3.64402,3.66245,434170000.0
2008-10-29 03:00:00,3.66347,3.67275,3.65402,3.66532,435750000.0
2008-10-29 04:00:00,3.67002,3.67662,3.65356,3.65733,380900000.0
2008-10-29 05:00:00,3.66535,3.67367,3.6553,3.66854,386910000.0
2008-10-29 06:00:00,3.66772,3.67285,3.65578,3.66458,405630000.0
2008-10-29 07:00:00,3.67125,3.67282,3.65414,3.66888,430420000.0
2008-10-29 08:00:00,3.66958,3.6744,3.6376,3.64218,427100000.0
2008-10-29 09:00:00,3.65621,3.65684,3.59138,3.6024,428620000.0
2008-10-29 10:00:00,3.59877,3.63773,3.58794,3.62524,448500000.0
2008-10-29 11:00:00,3.62698,3.63089,3.6005,3.61789,421050000.0
2008-10-29 12:00:00,3.61407,3.63804,3.60985,3.61623,442520000.0
2008-10-29 13:00:00,3.60557,3.62446,3.5962,3.61007,421430000.0
2008-10-29 14:00:00,3.61931,3.62043,3.59178,3.61022,428990000.0
2008-10-29 15:00:00,3.61339,3.61339,3.55933,3.57168,430180000.0
2008-10-29 16:00:00,3.58092,3.58287,3.53664,3.552,455590000.0
2008-10-29 17:00:00,3.55497,3.55756,3.53426,3.54358,389900000.0
2008-10-29 18:00:00,3.54319,3.56495,3.53235,3.5644,372980000.0
2008-10-29 19:00:00,3.55978,3.56611,3.54134,3.55554,311080000.0
2008-10-29 20:00:00,3.56148,3.56964,3.54575,3.56492,281100000.0
2008-10-29 21:00:00,3.5652,3.56885,3.5328,3.55205,322340000.0
2008-10-29 22:00:00,3.55633,3.55715,3.51119,3.53274,117060000.0
2008-10-29 23:00:00,3.54535,3.54987,3.52804,3.53397,115190000.0
2008-10-30 00:00:00,3.54584,3.5495,3.53016,3.53451,99800000.0
2008-10-30 01:00:00,3.54575,3.54635,3.53058,3.53404,44660000.0
2008-10-30 02:00:00,3.5422,3.55172,3.53006,3.53895,335890000.0
2008-10-30 03:00:00,3.54354,3.55022,3.52934,3.53658,324990000.0
2008-10-30 04:00:00,3.54282,3.54622,3.52888,3.53745,152660000.0
2008-10-30 05:00:00,3.53927,3.54428,3.52768,3.53834,102840000.0
2008-10-30 06:00:00,3.54365,3.54385,3.53282,3.54209,51400000.0
2008-10-30 07:00:00,3.54278,3.545,3.51742,3.52825,182750000.0
2008-10-30 08:00:00,3.52895,3.54358,3.50847,3.51628,295340000.0
2008-10-30 09:00:00,3.51919,3.52062,3.44987,3.45764,419930000.0
2008-10-30 10:00:00,3.45126,3.50615,3.44099,3.49522,440270000.0
2008-10-30 11:00:00,3.49954,3.56773,3.49373,3.56641,425620000.0
2008-10-30 12:00:00,3.56503,3.58339,3.52286,3.54173,445860000.0
2008-10-30 13:00:00,3.53818,3.55206,3.51686,3.52789,409090000.0
2008-10-30 14:00:00,3.52577,3.56122,3.48949,3.55193,399420000.0
2008-10-30 15:00:00,3.55323,3.61096,3.54107,3.59294,419230000.0
2008-10-30 16:00:00,3.60212,3.62699,3.56987,3.60163,437580000.0
2008-10-30 17:00:00,3.60442,3.61471,3.57578,3.61014,405680000.0
2008-10-30 18:00:00,3.60871,3.60871,3.57779,3.59185,312190000.0
2008-10-30 19:00:00,3.59233,3.61043,3.58022,3.59215,246230000.0
2008-10-30 20:00:00,3.59347,3.60855,3.58539,3.5871,185030000.0
2008-10-30 21:00:00,3.60014,3.60605,3.58525,3.59685,100960000.0
2008-10-30 22:00:00,3.59996,3.60025,3.58194,3.58472,152330000.0
2008-10-30 23:00:00,3.5983,3.60038,3.58191,3.58592,124220000.0
2008-10-31 00:00:00,3.59935,3.59995,3.58685,3.59032,43890000.0
2008-10-31 01:00:00,3.59974,3.60515,3.58199,3.59552,102420000.0
2008-10-31 02:00:00,3.60306,3.61301,3.59302,3.6044,116300000.0
2008-10-31 03:00:00,3.60587,3.61029,3.59585,3.60162,58970000.0
2008-10-31 04:00:00,3.60727,3.60991,3.59817,3.60645,45020000.0
2008-10-31 05:00:00,3.60567,3.61005,3.59828,3.60144,45780000.0
2008-10-31 06:00:00,3.60675,3.60712,3.59593,3.60063,51030000.0
2008-10-31 07:00:00,3.60628,3.60981,3.59183,3.59417,143680000.0
2008-10-31 08:00:00,3.60702,3.61831,3.5919,3.60744,248100000.0
2008-10-31 09:00:00,3.60928,3.64099,3.60156,3.63858,411380000.0
2008-10-31 10:00:00,3.62929,3.65045,3.62124,3.63295,438340000.0
2008-10-31 11:00:00,3.63318,3.63663,3.60652,3.61207,347070000.0
2008-10-31 12:00:00,3.60768,3.62864,3.58939,3.62081,421560000.0
2008-10-31 13:00:00,3.61712,3.63064,3.60135,3.61866,383500000.0
2008-10-31 14:00:00,3.61393,3.62053,3.58444,3.60883,432360000.0
2008-10-31 15:00:00,3.61091,3.61318,3.58185,3.58903,393040000.0
2008-10-31 16:00:00,3.59867,3.60158,3.56285,3.57504,429730000.0
2008-10-31 17:00:00,3.57432,3.57602,3.51144,3.51421,419510000.0
2008-10-31 18:00:00,3.51335,3.52776,3.49318,3.50344,382330000.0
2008-10-31 19:00:00,3.5013,3.51736,3.48277,3.50211,308530000.0
2008-10-31 20:00:00,3.50832,3.52167,3.49235,3.51581,218350000.0
2008-10-31 21:00:00,3.5101,3.52647,3.50304,3.51611,229750000.0
2008-10-31 22:00:00,3.52034,3.53375,3.51046,3.52344,171100000.0
2008-11-03 06:00:00,3.52212,3.53218,3.51802,3.5304,54420000.0
2008-11-03 07:00:00,3.53097,3.53203,3.51772,3.52864,79180000.0
2008-11-03 08:00:00,3.52684,3.53298,3.50864,3.52362,139580000.0
2008-11-03 09:00:00,3.53181,3.53181,3.47467,3.48967,336230000.0
2008-11-03 10:00:00,3.49003,3.54166,3.48521,3.53813,413870000.0
2008-11-03 11:00:00,3.53786,3.57053,3.52424,3.55916,422190000.0
2008-11-03 12:00:00,3.55479,3.57288,3.54988,3.56784,405730000.0
2008-11-03 13:00:00,3.56927,3.56927,3.53767,3.54858,391510000.0
2008-11-03 14:00:00,3.54072,3.55848,3.53677,3.53972,352400000.0
2008-11-03 15:00:00,3.54521,3.56613,3.54254,3.55835,407620000.0
2008-11-03 16:00:00,3.56399,3.59265,3.54921,3.56074,412420000.0
2008-11-03 17:00:00,3.55896,3.57264,3.53415,3.54425,427810000.0
2008-11-03 18:00:00,3.55075,3.55606,3.51599,3.54279,387340000.0
2008-11-03 19:00:00,3.54167,3.54693,3.50942,3.52145,329920000.0
2008-11-03 20:00:00,3.52283,3.52503,3.48377,3.49251,270150000.0
2008-11-03 21:00:00,3.49535,3.51415,3.48282,3.511,254030000.0
2008-11-03 22:00:00,3.51222,3.52805,3.49934,3.51706,299490000.0
2008-11-03 23:00:00,3.52471,3.54071,3.51173,3.53508,295280000.0
2008-11-04 00:00:00,3.5277,3.54141,3.50365,3.51273,402650000.0
2008-11-04 01:00:00,3.51446,3.52107,3.49887,3.51477,387640000.0
2008-11-04 02:00:00,3.51545,3.5244,3.50273,3.52291,433010000.0
2008-11-04 03:00:00,3.52303,3.52852,3.50546,3.51359,419500000.0
2008-11-04 04:00:00,3.51191,3.52124,3.50142,3.5144,453710000.0
2008-11-04 05:00:00,3.51508,3.52086,3.50151,3.51024,453650000.0
2008-11-04 06:00:00,3.51191,3.52814,3.50049,3.52172,435640000.0
2008-11-04 07:00:00,3.52604,3.53016,3.51011,3.52362,401520000.0
2008-11-04 08:00:00,3.52395,3.53209,3.51408,3.52988,379780000.0
2008-11-04 09:00:00,3.53161,3.544,3.51453,3.53628,404890000.0
2008-11-04 10:00:00,3.53962,3.55752,3.52939,3.5486,398880000.0
2008-11-04 11:00:00,3.54856,3.55331,3.52858,3.54502,426760000.0
2008-11-04 12:00:00,3.54041,3.54764,3.52479,3.54197,395670000.0
2008-11-04 13:00:00,3.54058,3.54507,3.52632,3.54184,412490000.0
2008-11-04 14:00:00,3.53624,3.54879,3.51141,3.51363,431930000.0
2008-11-04 15:00:00,3.51803,3.53211,3.50996,3.52624,454090000.0
2008-11-04 16:00:00,3.53315,3.53749,3.50912,3.51965,422200000.0
2008-11-04 17:00:00,3.51687,3.54111,3.49049,3.49876,462370000.0
2008-11-04 18:00:00,3.50237,3.50882,3.48724,3.49663,430460000.0
2008-11-04 19:00:00,3.49531,3.50713,3.48498,3.50137,428940000.0
2008-11-04 20:00:00,3.49788,3.51714,3.48624,3.51645,403400000.0
2008-11-04 21:00:00,3.51755,3.53314,3.50636,3.5189,363250000.0
2008-11-04 22:00:00,3.52115,3.53147,3.50948,3.52456,344510000.0
2008-11-04 23:00:00,3.53017,3.53312,3.50028,3.51089,351230000.0
2008-11-05 00:00:00,3.51397,3.51468,3.49437,3.5047,346060000.0
2008-11-05 01:00:00,3.50402,3.51267,3.49394,3.50292,489000000.0
2008-11-05 02:00:00,3.50757,3.5282,3.49379,3.5264,445390000.0
2008-11-05 03:00:00,3.52534,3.52979,3.50234,3.5162,406760000.0
2008-11-05 04:00:00,3.51538,3.52322,3.50302,3.51478,445780000.0
2008-11-05 05:00:00,3.51819,3.52096,3.50293,3.51106,457810000.0
2008-11-05 06:00:00,3.50945,3.52117,3.50136,3.51211,437170000.0
2008-11-05 07:00:00,3.51964,3.52123,3.50212,3.51204,409030000.0
2008-11-05 08:00:00,3.51035,3.52079,3.50115,3.51625,379080000.0
2008-11-05 09:00:00,3.51827,3.5279,3.50075,3.52406,406050000.0
2008-11-05 10:00:00,3.52635,3.5316,3.50209,3.51425,419260000.0
2008-11-05 11:00:00,3.51311,3.51823,3.48484,3.49509,449970000.0
2008-11-05 12:00:00,3.48699,3.50329,3.48099,3.49355,440550000.0
2008-11-05 13:00:00,3.4939,3.50215,3.46936,3.47859,451060000.0
2008-11-05 14:00:00,3.47165,3.51275,3.469,3.49945,423770000.0
2008-11-05 15:00:00,3.50567,3.52211,3.49677,3.50499,456290000.0
2008-11-05 16:00:00,3.50902,3.52269,3.49125,3.51136,427790000.0
2008-11-05 17:00:00,3.51079,3.52402,3.49227,3.50835,467590000.0
2008-11-05 18:00:00,3.51493,3.53305,3.49126,3.52871,434180000.0
2008-11-05 19:00:00,3.52581,3.53645,3.51956,3.52942,233420000.0
2008-11-05 20:00:00,3.52967,3.53461,3.51812,3.52846,88570000.0
2008-11-05 21:00:00,3.53382,3.53561,3.51995,3.53369,55540000.0
2008-11-05 22:00:00,3.53442,3.53564,3.51816,3.53289,388800000.0
2008-11-05 23:00:00,3.53206,3.53849,3.51564,3.52494,426730000.0
2008-11-06 00:00:00,3.52913,3.53425,3.50203,3.51809,342320000.0
2008-11-06 01:00:00,3.51193,3.52525,3.50036,3.51498,421770000.0
2008-11-06 02:00:00,3.51664,3.52241,3.50659,3.5173,449910000.0
2008-11-06 03:00:00,3.51447,3.52355,3.50597,3.51767,411660000.0
2008-11-06 04:00:00,3.51734,3.52411,3.50425,3.51755,445320000.0
2008-11-06 05:00:00,3.51912,3.52388,3.50429,3.51211,467520000.0
2008-11-06 06:00:00,3.51727,3.52348,3.50522,3.5118,423960000.0
2008-11-06 07:00:00,3.52143,3.52408,3.50451,3.51779,389560000.0
2008-11-06 08:00:00,3.51626,3.52798,3.50537,3.52714,381230000.0
2008-11-06 09:00:00,3.53075,3.56397,3.50964,3.54853,402670000.0
2008-11-06 10:00:00,3.55066,3.55066,3.50383,3.53476,431530000.0
2008-11-06 11:00:00,3.53489,3.56234,3.52548,3.56234,450290000.0
2008-11-06 12:00:00,3.55605,3.57642,3.54992,3.56908,440900000.0
2008-11-06 13:00:00,3.56936,3.5803,3.55093,3.56882,451070000.0
2008-11-06 14:00:00,3.56125,3.58969,3.54255,3.57745,430060000.0
2008-11-06 15:00:00,3.58251,3.63188,3.5767,3.60914,452530000.0
2008-11-06 16:00:00,3.61484,3.61555,3.57538,3.59366,403070000.0
2008-11-06 17:00:00,3.59391,3.61482,3.57589,3.60489,451090000.0
2008-11-06 18:00:00,3.6112,3.6388,3.59975,3.63371,351290000.0
2008-11-06 19:00:00,3.62982,3.64225,3.61837,3.62922,317190000.0
2008-11-06 20:00:00,3.62975,3.63879,3.61785,3.63173,210880000.0
2008-11-06 21:00:00,3.63452,3.63452,3.61874,3.62918,75050000.0
2008-11-06 22:00:00,3.63372,3.63791,3.62264,3.63425,56670000.0
2008-11-06 23:00:00,3.6366,3.64212,3.62291,3.63481,121960000.0
2008-11-07 00:00:00,3.63713,3.639,3.61969,3.63469,55550000.0
2008-11-07 01:00:00,3.63043,3.63661,3.62513,3.63245,36820000.0
2008-11-07 02:00:00,3.63239,3.63651,3.6229,3.63278,64250000.0
2008-11-07 03:00:00,3.63257,3.64052,3.62002,3.62934,80730000.0
2008-11-07 04:00:00,3.63603,3.64206,3.62522,3.63843,122340000.0
2008-11-07 05:00:00,3.63808,3.64246,3.62501,3.63182,63010000.0
2008-11-07 06:00:00,3.63332,3.64513,3.62782,3.63722,47270000.0
2008-11-07 07:00:00,3.63697,3.64332,3.62342,3.63489,72790000.0
2008-11-07 08:00:00,3.62841,3.64438,3.62543,3.64073,147500000.0
2008-11-07 09:00:00,3.64214,3.64214,3.60463,3.60978,306950000.0
2008-11-07 10:00:00,3.6094,3.61188,3.56768,3.60748,387640000.0
2008-11-07 11:00:00,3.61065,3.64482,3.59949,3.63822,442120000.0
2008-11-07 12:00:00,3.63565,3.65151,3.61527,3.65151,434250000.0
2008-11-07 13:00:00,3.65043,3.67314,3.63241,3.65583,441360000.0
2008-11-07 14:00:00,3.65189,3.67205,3.64688,3.64955,407170000.0
2008-11-07 15:00:00,3.65501,3.68925,3.64574,3.68351,443600000.0
2008-11-07 16:00:00,3.69234,3.6933,3.62196,3.63498,406420000.0
2008-11-07 17:00:00,3.63017,3.6576,3.59021,3.65068,462390000.0
2008-11-07 18:00:00,3.65796,3.66426,3.64016,3.64762,323930000.0
2008-11-07 19:00:00,3.65186,3.65487,3.62522,3.64799,218440000.0
2008-11-07 20:00:00,3.64507,3.66049,3.63549,3.64676,197760000.0
2008-11-07 21:00:00,3.65018,3.65484,3.63389,3.65067,253670000.0
2008-11-07 22:00:00,3.65146,3.65267,3.63153,3.63908,213160000.0
2008-11-07 23:00:00,3.63872,3.63971,3.62982,3.63779,5250000.0
2008-11-10 00:00:00,3.63912,3.64671,3.63022,3.64479,19910000.0
2008-11-10 01:00:00,3.63203,3.63844,3.62342,3.63406,127670000.0
2008-11-10 02:00:00,3.6369,3.64737,3.62294,3.63766,426680000.0
2008-11-10 03:00:00,3.63484,3.64683,3.61601,3.62604,361010000.0
2008-11-10 04:00:00,3.62509,3.63253,3.61324,3.62568,439740000.0
2008-11-10 05:00:00,3.62672,3.63547,3.61133,3.62811,470820000.0
2008-11-10 06:00:00,3.6277,3.64469,3.62381,3.62826,361390000.0
2008-11-10 07:00:00,3.63707,3.63933,3.62584,3.63411,82170000.0
2008-11-10 08:00:00,3.63245,3.64183,3.62044,3.63049,262290000.0
2008-11-10 09:00:00,3.63958,3.63958,3.59842,3.62058,396770000.0
2008-11-10 10:00:00,3.61938,3.65886,3.60704,3.65468,425180000.0
2008-11-10 11:00:00,3.65817,3.66319,3.62722,3.64012,448100000.0
2008-11-10 12:00:00,3.62964,3.63812,3.61625,3.62802,436500000.0
2008-11-10 13:00:00,3.62869,3.63169,3.59565,3.61097,448480000.0
2008-11-10 14:00:00,3.60235,3.63442,3.60235,3.62326,431210000.0
2008-11-10 15:00:00,3.62884,3.65391,3.62113,3.6472,448890000.0
2008-11-10 16:00:00,3.65248,3.68239,3.64592,3.67235,424060000.0
2008-11-10 17:00:00,3.66877,3.71922,3.65798,3.70879,464280000.0
2008-11-10 18:00:00,3.71437,3.75143,3.68728,3.74034,433440000.0
2008-11-10 19:00:00,3.7395,3.76909,3.73076,3.75039,439480000.0
2008-11-10 20:00:00,3.75157,3.75157,3.71095,3.72508,359920000.0
2008-11-10 21:00:00,3.72736,3.73361,3.71228,3.72604,132140000.0
2008-11-10 22:00:00,3.72711,3.74131,3.71935,3.73939,73220000.0
2008-11-10 23:00:00,3.73972,3.75099,3.72577,3.74828,129470000.0
2008-11-11 00:00:00,3.74955,3.75308,3.73999,3.74906,59310000.0
2008-11-11 01:00:00,3.74703,3.75891,3.74099,3.74959,39090000.0
2008-11-11 02:00:00,3.74678,3.75398,3.73929,3.7495,126850000.0
2008-11-11 03:00:00,3.74867,3.75912,3.74134,3.74945,81060000.0
2008-11-11 04:00:00,3.74753,3.75791,3.73689,3.74982,103190000.0
2008-11-11 05:00:00,3.75487,3.75896,3.73845,3.75896,100890000.0
2008-11-11 06:00:00,3.75332,3.75862,3.74014,3.75183,81830000.0
2008-11-11 07:00:00,3.75176,3.75922,3.73983,3.7418,87810000.0
2008-11-11 08:00:00,3.74784,3.75875,3.73866,3.74976,115230000.0
2008-11-11 09:00:00,3.75284,3.79116,3.73938,3.79116,368060000.0
2008-11-11 10:00:00,3.79257,3.80268,3.7542,3.78557,414300000.0
2008-11-11 11:00:00,3.78506,3.80129,3.77128,3.79969,406430000.0
2008-11-11 12:00:00,3.79415,3.83476,3.78981,3.83305,437570000.0
2008-11-11 13:00:00,3.83213,3.84153,3.80698,3.81291,451030000.0
2008-11-11 14:00:00,3.80451,3.81988,3.75261,3.75297,427850000.0
2008-11-11 15:00:00,3.75631,3.77019,3.73239,3.75541,455560000.0
2008-11-11 16:00:00,3.75915,3.79393,3.7485,3.78954,424810000.0
2008-11-11 17:00:00,3.79035,3.80324,3.77259,3.78843,470880000.0
2008-11-11 18:00:00,3.79624,3.79646,3.7698,3.78202,425260000.0
2008-11-11 19:00:00,3.77971,3.79409,3.76856,3.79096,421850000.0
2008-11-11 20:00:00,3.79385,3.79468,3.76843,3.7799,404990000.0
2008-11-11 21:00:00,3.77902,3.79149,3.76242,3.77526,377500000.0
2008-11-11 22:00:00,3.77239,3.7865,3.763,3.78016,353910000.0
2008-11-11 23:00:00,3.77604,3.78962,3.76702,3.7788,340800000.0
2008-11-12 00:00:00,3.78193,3.78423,3.7645,3.77808,353890000.0
2008-11-12 01:00:00,3.7761,3.7846,3.76416,3.77527,156500000.0
2008-11-12 02:00:00,3.78134,3.78302,3.76092,3.7748,138100000.0
2008-11-12 03:00:00,3.77637,3.78775,3.76693,3.77953,136240000.0
2008-11-12 04:00:00,3.77577,3.7846,3.76662,3.77667,91170000.0
2008-11-12 05:00:00,3.77751,3.78028,3.76062,3.77936,67150000.0
2008-11-12 06:00:00,3.77392,3.78006,3.76332,3.77986,70530000.0
2008-11-12 07:00:00,3.77887,3.77993,3.76539,3.77992,77660000.0
2008-11-12 08:00:00,3.77465,3.78634,3.76249,3.77674,184600000.0
2008-11-12 09:00:00,3.78371,3.78371,3.72197,3.72907,319690000.0
2008-11-12 10:00:00,3.72845,3.78138,3.70589,3.77639,423380000.0
2008-11-12 11:00:00,3.77752,3.78103,3.73584,3.76758,442870000.0
2008-11-12 12:00:00,3.76069,3.77145,3.74205,3.75388,437230000.0
2008-11-12 13:00:00,3.75325,3.7571,3.72687,3.74703,449930000.0
2008-11-12 14:00:00,3.73861,3.76628,3.72795,3.75636,429710000.0
2008-11-12 15:00:00,3.7609,3.7686,3.72546,3.75012,451150000.0
2008-11-12 16:00:00,3.75352,3.76311,3.73201,3.74839,422600000.0
2008-11-12 17:00:00,3.74465,3.78321,3.73194,3.77941,320530000.0
2008-11-12 18:00:00,3.77025,3.77994,3.73771,3.75397,568450000.0
2008-11-12 19:00:00,3.75137,3.77563,3.73745,3.7625,617230000.0
2008-11-12 20:00:00,3.7627,3.76914,3.74821,3.76019,525680000.0
2008-11-12 21:00:00,3.76701,3.77024,3.74586,3.75703,410530000.0
2008-11-12 22:00:00,3.75244,3.7647,3.74541,3.75895,427400000.0
2008-11-12 23:00:00,3.76249,3.76373,3.74531,3.75883,406440000.0
2008-11-13 00:00:00,3.76034,3.76614,3.73869,3.75839,367510000.0
2008-11-13 01:00:00,3.75109,3.7644,3.74692,3.76041,419210000.0
2008-11-13 02:00:00,3.76105,3.76626,3.74686,3.75955,441320000.0
2008-11-13 03:00:00,3.75695,3.76557,3.74777,3.76158,415110000.0
2008-11-13 04:00:00,3.75929,3.76518,3.74806,3.76045,439400000.0
2008-11-13 05:00:00,3.7591,3.76695,3.74815,3.75454,457830000.0
2008-11-13 06:00:00,3.7592,3.76733,3.74902,3.75916,443120000.0
2008-11-13 07:00:00,3.76294,3.76508,3.74875,3.75848,398500000.0
2008-11-13 08:00:00,3.75888,3.76496,3.74487,3.76166,378710000.0
2008-11-13 09:00:00,3.76449,3.79115,3.75529,3.77398,398580000.0
2008-11-13 10:00:00,3.77349,3.77639,3.72447,3.74934,425960000.0
2008-11-13 11:00:00,3.74962,3.76128,3.72827,3.75707,450330000.0
2008-11-13 12:00:00,3.74931,3.77159,3.72936,3.74033,440940000.0
2008-11-13 13:00:00,3.74009,3.75694,3.7282,3.74335,446240000.0
2008-11-13 14:00:00,3.73712,3.74735,3.70665,3.7167,428970000.0
2008-11-13 15:00:00,3.72307,3.751,3.71191,3.74649,449630000.0
2008-11-13 16:00:00,3.74885,3.75352,3.7293,3.74509,425210000.0
2008-11-13 17:00:00,3.74339,3.7629,3.71381,3.75689,466520000.0
2008-11-13 18:00:00,3.76484,3.76484,3.72338,3.73436,433440000.0
2008-11-13 19:00:00,3.73322,3.75238,3.72752,3.74996,437190000.0
2008-11-13 20:00:00,3.74934,3.7618,3.72938,3.7419,336120000.0
2008-11-13 21:00:00,3.73938,3.74734,3.73072,3.74211,293880000.0
2008-11-13 22:00:00,3.74232,3.74313,3.6954,3.70508,263450000.0
2008-11-13 23:00:00,3.70403,3.70953,3.6608,3.66959,293780000.0
2008-11-14 00:00:00,3.66759,3.68474,3.65862,3.68448,108100000.0
2008-11-14 01:00:00,3.67603,3.68826,3.67026,3.68223,218390000.0
2008-11-14 02:00:00,3.67951,3.68301,3.66833,3.67341,261920000.0
2008-11-14 03:00:00,3.67797,3.68205,3.66672,3.6791,103960000.0
2008-11-14 04:00:00,3.67763,3.68313,3.66733,3.67904,100190000.0
2008-11-14 05:00:00,3.67978,3.68471,3.66612,3.67527,132770000.0
2008-11-14 06:00:00,3.67598,3.68388,3.66839,3.67595,159800000.0
2008-11-14 07:00:00,3.68106,3.68227,3.66936,3.67812,74670000.0
2008-11-14 08:00:00,3.67664,3.68751,3.66937,3.68156,157200000.0
2008-11-14 09:00:00,3.68284,3.69036,3.66167,3.68131,370290000.0
2008-11-14 10:00:00,3.68227,3.70993,3.6773,3.70447,396680000.0
2008-11-14 11:00:00,3.70697,3.73856,3.69664,3.73179,444790000.0
2008-11-14 12:00:00,3.72437,3.73749,3.71212,3.72908,435350000.0
2008-11-14 13:00:00,3.73042,3.7327,3.71188,3.71965,448470000.0
2008-11-14 14:00:00,3.71264,3.72928,3.71004,3.71463,431170000.0
2008-11-14 15:00:00,3.72152,3.73656,3.69462,3.69683,457790000.0
2008-11-14 16:00:00,3.70139,3.71041,3.66857,3.679,427800000.0
2008-11-14 17:00:00,3.67813,3.70097,3.66554,3.69496,463860000.0
2008-11-14 18:00:00,3.70434,3.71204,3.68004,3.68924,359490000.0
2008-11-14 19:00:00,3.6871,3.70691,3.67643,3.70098,692630000.0
2008-11-14 20:00:00,3.70075,3.71361,3.6735,3.68981,560260000.0
2008-11-14 21:00:00,3.68995,3.69025,3.65987,3.67125,483370000.0
2008-11-14 22:00:00,3.66677,3.70811,3.65837,3.70324,496820000.0
2008-11-14 23:00:00,3.70966,3.70966,3.67695,3.67905,395960000.0
2008-11-17 00:00:00,3.70802,3.71242,3.69828,3.70392,53300000.0
2008-11-17 01:00:00,3.70483,3.71216,3.69835,3.70809,129500000.0
2008-11-17 02:00:00,3.70892,3.71542,3.69785,3.7034,114860000.0
2008-11-17 03:00:00,3.71827,3.72042,3.69821,3.70467,123110000.0
2008-11-17 04:00:00,3.70871,3.71652,3.69896,3.70657,46900000.0
2008-11-17 05:00:00,3.71337,3.71735,3.69612,3.70337,94950000.0
2008-11-17 06:00:00,3.70557,3.71082,3.69681,3.70322,72050000.0
2008-11-17 07:00:00,3.70858,3.71252,3.6988,3.70879,153100000.0
2008-11-17 08:00:00,3.71082,3.71502,3.69301,3.69969,296850000.0
2008-11-17 09:00:00,3.70786,3.71214,3.66827,3.69404,428570000.0
2008-11-17 10:00:00,3.68765,3.71557,3.68461,3.70651,464210000.0
2008-11-17 11:00:00,3.70851,3.7303,3.70043,3.72504,418500000.0
2008-11-17 12:00:00,3.72127,3.75203,3.71608,3.74448,453380000.0
2008-11-17 13:00:00,3.74341,3.76368,3.73992,3.74735,432680000.0
2008-11-17 14:00:00,3.75659,3.7701,3.74261,3.76712,446230000.0
2008-11-17 15:00:00,3.76786,3.78359,3.75448,3.7682,436500000.0
2008-11-17 16:00:00,3.77706,3.77867,3.74912,3.76182,432370000.0
2008-11-17 17:00:00,3.76148,3.78467,3.75044,3.77874,407190000.0
2008-11-17 18:00:00,3.77804,3.80792,3.76783,3.78278,405990000.0
2008-11-17 19:00:00,3.78082,3.78492,3.75814,3.76802,380870000.0
2008-11-17 20:00:00,3.76951,3.77547,3.75574,3.77023,403700000.0
2008-11-17 21:00:00,3.76804,3.77524,3.73275,3.73857,429660000.0
2008-11-17 22:00:00,3.73918,3.7503,3.73243,3.74743,464860000.0
2008-11-17 23:00:00,3.74925,3.76336,3.73897,3.75283,448360000.0
2008-11-18 00:00:00,3.7592,3.77154,3.74387,3.7629,384630000.0
2008-11-18 01:00:00,3.76674,3.77024,3.75339,3.76473,395950000.0
2008-11-18 02:00:00,3.76286,3.77688,3.75548,3.76905,420310000.0
2008-11-18 03:00:00,3.77236,3.79025,3.75369,3.78521,369640000.0
2008-11-18 04:00:00,3.78524,3.78965,3.77488,3.78331,359500000.0
2008-11-18 05:00:00,3.78347,3.79094,3.7723,3.77901,366240000.0
2008-11-18 06:00:00,3.78234,3.78997,3.77156,3.78451,397340000.0
2008-11-18 07:00:00,3.78401,3.79054,3.76316,3.78504,415770000.0
2008-11-18 08:00:00,3.78602,3.78937,3.77261,3.77711,439800000.0
2008-11-18 09:00:00,3.7802,3.81734,3.76942,3.81734,432650000.0
2008-11-18 10:00:00,3.81335,3.85023,3.79546,3.84332,467970000.0
2008-11-18 11:00:00,3.8438,3.86595,3.82262,3.85215,421480000.0
2008-11-18 12:00:00,3.85005,3.86408,3.83183,3.85847,457520000.0
2008-11-18 13:00:00,3.85361,3.86356,3.84278,3.84389,431210000.0
2008-11-18 14:00:00,3.85385,3.85705,3.82154,3.83365,454000000.0
2008-11-18 15:00:00,3.83453,3.83623,3.8078,3.82107,442030000.0
2008-11-18 16:00:00,3.82807,3.84147,3.81596,3.83161,459280000.0
2008-11-18 17:00:00,3.83136,3.8369,3.80216,3.82531,433740000.0
2008-11-18 18:00:00,3.82316,3.82906,3.80357,3.82544,403420000.0
2008-11-18 19:00:00,3.82305,3.83304,3.80501,3.81864,384610000.0
2008-11-18 20:00:00,3.82273,3.84028,3.81432,3.82908,399590000.0
2008-11-18 21:00:00,3.82942,3.83605,3.8156,3.82221,434560000.0
2008-11-18 22:00:00,3.82047,3.83528,3.80805,3.82163,459380000.0
2008-11-18 23:00:00,3.82134,3.8352,3.80584,3.82142,434940000.0
2008-11-19 00:00:00,3.82719,3.83767,3.80413,3.82523,354650000.0
2008-11-19 01:00:00,3.82896,3.83517,3.81495,3.82888,346380000.0
2008-11-19 02:00:00,3.82802,3.82802,3.80372,3.80964,415770000.0
2008-11-19 03:00:00,3.81452,3.8193,3.80233,3.81676,366210000.0
2008-11-19 04:00:00,3.81458,3.82149,3.80453,3.81273,349370000.0
2008-11-19 05:00:00,3.81323,3.82477,3.80262,3.81237,351260000.0
2008-11-19 06:00:00,3.81561,3.82186,3.80391,3.81569,389130000.0
2008-11-19 07:00:00,3.81674,3.81891,3.80138,3.81473,421450000.0
2008-11-19 08:00:00,3.81604,3.82257,3.79985,3.80561,439040000.0
2008-11-19 09:00:00,3.8095,3.83485,3.79744,3.83321,429340000.0
2008-11-19 10:00:00,3.82647,3.85679,3.81744,3.85019,470940000.0
2008-11-19 11:00:00,3.85015,3.86465,3.83083,3.84085,424800000.0
2008-11-19 12:00:00,3.84038,3.87345,3.83736,3.85733,455920000.0
2008-11-19 13:00:00,3.85487,3.87427,3.84966,3.86333,432690000.0
2008-11-19 14:00:00,3.8682,3.87138,3.82563,3.84157,421740000.0
2008-11-19 15:00:00,3.84474,3.84723,3.82526,3.83499,391810000.0
2008-11-19 16:00:00,3.84392,3.84476,3.78436,3.79081,439440000.0
2008-11-19 17:00:00,3.79136,3.81815,3.77334,3.81552,391030000.0
2008-11-19 18:00:00,3.8219,3.83448,3.8062,3.8252,327250000.0
2008-11-19 19:00:00,3.82822,3.84145,3.80938,3.83336,320150000.0
2008-11-19 20:00:00,3.83413,3.83953,3.81972,3.83534,251820000.0
2008-11-19 21:00:00,3.8352,3.84158,3.82026,3.83581,187200000.0
2008-11-19 22:00:00,3.83203,3.84137,3.81941,3.82447,358690000.0
2008-11-19 23:00:00,3.83308,3.83674,3.79114,3.79773,425060000.0
2008-11-20 00:00:00,3.80017,3.81326,3.79134,3.80123,342620000.0
2008-11-20 01:00:00,3.80334,3.81581,3.7934,3.81286,407500000.0
2008-11-20 02:00:00,3.80962,3.82984,3.80065,3.82352,417320000.0
2008-11-20 03:00:00,3.82571,3.83143,3.80384,3.81551,380870000.0
2008-11-20 04:00:00,3.81969,3.82172,3.80458,3.81334,326510000.0
2008-11-20 05:00:00,3.81947,3.82047,3.80533,3.81332,336220000.0
2008-11-20 06:00:00,3.81685,3.82014,3.80089,3.81364,395900000.0
2008-11-20 07:00:00,3.81616,3.82286,3.80114,3.81381,422110000.0
2008-11-20 08:00:00,3.81428,3.83685,3.80347,3.82659,432000000.0
2008-11-20 09:00:00,3.82975,3.85726,3.82412,3.84545,432660000.0
2008-11-20 10:00:00,3.83928,3.85844,3.83134,3.85373,467570000.0
2008-11-20 11:00:00,3.85365,3.86241,3.8408,3.85895,422600000.0
2008-11-20 12:00:00,3.85515,3.86085,3.83986,3.84978,461160000.0
2008-11-20 13:00:00,3.84322,3.85779,3.83563,3.83754,434510000.0
2008-11-20 14:00:00,3.84545,3.85661,3.83215,3.85119,452920000.0
2008-11-20 15:00:00,3.85184,3.85407,3.8141,3.82334,441680000.0
2008-11-20 16:00:00,3.83027,3.85488,3.82181,3.83917,454870000.0
2008-11-20 17:00:00,3.83929,3.86618,3.82296,3.85967,429340000.0
2008-11-20 18:00:00,3.85857,3.86171,3.81391,3.82498,406730000.0
2008-11-20 19:00:00,3.82608,3.83222,3.7994,3.80615,384290000.0
2008-11-20 20:00:00,3.80929,3.81806,3.79872,3.81164,388680000.0
2008-11-20 21:00:00,3.81356,3.82042,3.79861,3.80791,442010000.0
2008-11-20 22:00:00,3.80894,3.84159,3.80079,3.82811,454460000.0
2008-11-20 23:00:00,3.82955,3.83213,3.81219,3.82496,448400000.0
2008-11-21 00:00:00,3.83061,3.8365,3.81548,3.82326,378620000.0
2008-11-21 01:00:00,3.83191,3.84145,3.81755,3.83318,449870000.0
2008-11-21 02:00:00,3.82232,3.83455,3.81892,3.82647,418390000.0
2008-11-21 03:00:00,3.83301,3.84292,3.82416,3.83342,369330000.0
2008-11-21 04:00:00,3.83616,3.83955,3.82376,3.83194,369990000.0
2008-11-21 05:00:00,3.83548,3.84086,3.82447,3.82908,321950000.0
2008-11-21 06:00:00,3.83562,3.83986,3.82063,3.83458,404530000.0
2008-11-21 07:00:00,3.83507,3.84037,3.82302,3.83318,433770000.0
2008-11-21 08:00:00,3.83393,3.83815,3.81226,3.81854,441650000.0
2008-11-21 09:00:00,3.8201,3.82676,3.7771,3.79222,429330000.0
2008-11-21 10:00:00,3.78543,3.81797,3.77839,3.79258,470180000.0
2008-11-21 11:00:00,3.79572,3.80216,3.77652,3.79319,425550000.0
2008-11-21 12:00:00,3.78877,3.81185,3.78273,3.80293,459680000.0
2008-11-21 13:00:00,3.79821,3.81689,3.79089,3.80563,431950000.0
2008-11-21 14:00:00,3.81281,3.84089,3.80438,3.83059,454400000.0
2008-11-21 15:00:00,3.83144,3.85317,3.81839,3.83483,442050000.0
2008-11-21 16:00:00,3.8425,3.86702,3.82184,3.86015,463010000.0
2008-11-21 17:00:00,3.86253,3.88965,3.85069,3.88242,427800000.0
2008-11-21 18:00:00,3.88209,3.88797,3.83827,3.88137,401900000.0
2008-11-21 19:00:00,3.88138,3.8937,3.86959,3.87556,389880000.0
2008-11-21 20:00:00,3.87361,3.88659,3.86148,3.87867,396270000.0
2008-11-21 21:00:00,3.87773,3.88918,3.86535,3.87674,430750000.0
2008-11-21 22:00:00,3.87951,3.88955,3.85973,3.8688,345950000.0
2008-11-21 23:00:00,3.87651,3.87716,3.85212,3.86423,81430000.0
2008-11-24 00:00:00,3.87082,3.87197,3.86118,3.87197,36770000.0
2008-11-24 01:00:00,3.86856,3.87443,3.85962,3.86969,106590000.0
2008-11-24 02:00:00,3.86907,3.87832,3.85984,3.87629,139200000.0
2008-11-24 03:00:00,3.87337,3.88057,3.86243,3.8766,284510000.0
2008-11-24 04:00:00,3.87332,3.88006,3.86237,3.87531,419770000.0
2008-11-24 05:00:00,3.87416,3.87953,3.86237,3.87047,409750000.0
2008-11-24 06:00:00,3.87435,3.88092,3.86357,3.8736,386810000.0
2008-11-24 07:00:00,3.87635,3.88006,3.86431,3.86903,354230000.0
2008-11-24 08:00:00,3.87342,3.87897,3.85551,3.86738,359520000.0
2008-11-24 09:00:00,3.87349,3.87349,3.84036,3.8534,403390000.0
2008-11-24 10:00:00,3.85348,3.8781,3.8434,3.8781,428190000.0
2008-11-24 11:00:00,3.87835,3.88808,3.84518,3.87406,456350000.0
2008-11-24 12:00:00,3.86697,3.87513,3.83938,3.85181,438710000.0
2008-11-24 13:00:00,3.8511,3.85422,3.82812,3.84456,451100000.0
2008-11-24 14:00:00,3.83925,3.8625,3.83847,3.848,434500000.0
2008-11-24 15:00:00,3.85251,3.8631,3.83248,3.84672,458550000.0
2008-11-24 16:00:00,3.8509,3.85336,3.82737,3.84158,425930000.0
2008-11-24 17:00:00,3.84046,3.85498,3.82769,3.83283,464960000.0
2008-11-24 18:00:00,3.8397,3.84606,3.82421,3.83861,431920000.0
2008-11-24 19:00:00,3.83761,3.84359,3.8263,3.83945,430900000.0
2008-11-24 20:00:00,3.84167,3.86212,3.82982,3.85926,426270000.0
2008-11-24 21:00:00,3.86243,3.86243,3.83462,3.84627,391730000.0
2008-11-24 22:00:00,3.84404,3.85075,3.83188,3.83792,363270000.0
2008-11-24 23:00:00,3.84312,3.85837,3.83154,3.85546,359480000.0
2008-11-25 00:00:00,3.85204,3.86101,3.84034,3.84965,375680000.0
2008-11-25 01:00:00,3.85029,3.86028,3.84001,3.85198,408270000.0
2008-11-25 02:00:00,3.84218,3.85628,3.83965,3.84735,440160000.0
2008-11-25 03:00:00,3.84442,3.85612,3.83835,3.85206,396950000.0
2008-11-25 04:00:00,3.84698,3.85434,3.8392,3.85006,341090000.0
2008-11-25 05:00:00,3.84984,3.85447,3.83398,3.84058,364350000.0
2008-11-25 06:00:00,3.84341,3.85158,3.82954,3.84432,357680000.0
2008-11-25 07:00:00,3.84758,3.85169,3.83289,3.84889,357280000.0
2008-11-25 08:00:00,3.84667,3.85214,3.83407,3.8443,376750000.0
2008-11-25 09:00:00,3.84829,3.84978,3.81286,3.83621,406450000.0
2008-11-25 10:00:00,3.83749,3.84677,3.82236,3.8397,430400000.0
2008-11-25 11:00:00,3.83934,3.84984,3.82649,3.83746,461130000.0
2008-11-25 12:00:00,3.83132,3.84514,3.8254,3.84144,441320000.0
2008-11-25 13:00:00,3.84093,3.84473,3.82084,3.82992,448100000.0
2008-11-25 14:00:00,3.82023,3.83087,3.80409,3.81791,425960000.0
2008-11-25 15:00:00,3.82875,3.83512,3.77794,3.79373,464520000.0
2008-11-25 16:00:00,3.79782,3.80001,3.76169,3.78736,427420000.0
2008-11-25 17:00:00,3.78435,3.79033,3.76125,3.78238,468710000.0
2008-11-25 18:00:00,3.78622,3.79012,3.7593,3.77144,428190000.0
2008-11-25 19:00:00,3.77086,3.81596,3.76024,3.80668,428170000.0
2008-11-25 20:00:00,3.80695,3.80695,3.76457,3.77558,425490000.0
2008-11-25 21:00:00,3.77814,3.78268,3.76427,3.7735,400050000.0
2008-11-25 22:00:00,3.7751,3.78443,3.76341,3.77634,368120000.0
2008-11-25 23:00:00,3.78237,3.78524,3.76883,3.77767,324630000.0
2008-11-26 00:00:00,3.77956,3.78732,3.76603,3.78141,343710000.0
2008-11-26 01:00:00,3.78507,3.78731,3.76919,3.78285,376420000.0
2008-11-26 02:00:00,3.78268,3.80794,3.76985,3.78778,430430000.0
2008-11-26 03:00:00,3.78847,3.80005,3.77704,3.79354,429710000.0
2008-11-26 04:00:00,3.79213,3.80713,3.78073,3.80071,416980000.0
2008-11-26 05:00:00,3.79663,3.80917,3.78628,3.79699,463010000.0
2008-11-26 06:00:00,3.79881,3.8028,3.78025,3.79012,401890000.0
2008-11-26 07:00:00,3.79846,3.79897,3.77854,3.79482,340790000.0
2008-11-26 08:00:00,3.78978,3.80264,3.78125,3.79886,374480000.0
2008-11-26 09:00:00,3.80273,3.80392,3.77686,3.79721,397840000.0
2008-11-26 10:00:00,3.79783,3.79851,3.76894,3.7844,431950000.0
2008-11-26 11:00:00,3.78201,3.78525,3.75451,3.78265,456710000.0
2008-11-26 12:00:00,3.77607,3.78457,3.76673,3.78297,436820000.0
2008-11-26 13:00:00,3.78202,3.78512,3.76579,3.77949,448030000.0
2008-11-26 14:00:00,3.77324,3.78332,3.73976,3.75028,434930000.0
2008-11-26 15:00:00,3.75542,3.78122,3.7494,3.77002,462320000.0
2008-11-26 16:00:00,3.77488,3.77669,3.75521,3.76668,422550000.0
2008-11-26 17:00:00,3.76502,3.77469,3.74965,3.76125,466440000.0
2008-11-26 18:00:00,3.76696,3.77365,3.75037,3.75966,419230000.0
2008-11-26 19:00:00,3.75777,3.76722,3.74222,3.75442,442720000.0
2008-11-26 20:00:00,3.74695,3.75748,3.73977,3.75166,400440000.0
2008-11-26 21:00:00,3.75413,3.76303,3.74103,3.75837,382060000.0
2008-11-26 22:00:00,3.75634,3.76788,3.74574,3.75933,332460000.0
2008-11-26 23:00:00,3.764,3.77267,3.74483,3.76561,332060000.0
2008-11-27 00:00:00,3.77008,3.77467,3.7576,3.76841,300160000.0
2008-11-27 01:00:00,3.76804,3.77499,3.75499,3.7696,355650000.0
2008-11-27 02:00:00,3.76938,3.77331,3.7559,3.76504,438230000.0
2008-11-27 03:00:00,3.7656,3.77338,3.75609,3.76995,367870000.0
2008-11-27 04:00:00,3.76322,3.77384,3.75622,3.76989,318150000.0
2008-11-27 05:00:00,3.76704,3.77322,3.75778,3.76511,363570000.0
2008-11-27 06:00:00,3.76469,3.7756,3.75544,3.76773,440480000.0
2008-11-27 07:00:00,3.77176,3.77345,3.75619,3.7686,371510000.0
2008-11-27 08:00:00,3.77174,3.77476,3.75692,3.76858,378590000.0
2008-11-27 09:00:00,3.77058,3.77977,3.75625,3.76806,400820000.0
2008-11-27 10:00:00,3.77071,3.77071,3.74318,3.75429,431570000.0
2008-11-27 11:00:00,3.75196,3.75685,3.73166,3.7542,460400000.0
2008-11-27 12:00:00,3.74836,3.75797,3.73638,3.75128,439820000.0
2008-11-27 13:00:00,3.75102,3.7568,3.73698,3.74603,447720000.0
2008-11-27 14:00:00,3.73892,3.76552,3.73772,3.75523,433110000.0
2008-11-27 15:00:00,3.76013,3.78221,3.75238,3.77528,458940000.0
2008-11-27 16:00:00,3.78098,3.79045,3.74734,3.75697,424420000.0
2008-11-27 17:00:00,3.75686,3.77207,3.73106,3.75632,462000000.0
2008-11-27 18:00:00,3.76147,3.76668,3.74398,3.7538,427000000.0
2008-11-27 19:00:00,3.75437,3.76389,3.74483,3.7582,424390000.0
2008-11-27 20:00:00,3.74959,3.75942,3.74197,3.74819,296060000.0
2008-11-27 21:00:00,3.75947,3.76243,3.74347,3.75642,330290000.0
2008-11-27 22:00:00,3.75468,3.76014,3.7434,3.75421,246590000.0
2008-11-27 23:00:00,3.75772,3.75927,3.74265,3.75312,271960000.0
2008-11-28 00:00:00,3.7586,3.76336,3.73912,3.75187,194710000.0
2008-11-28 01:00:00,3.75704,3.7575,3.74136,3.75359,232590000.0
2008-11-28 02:00:00,3.75373,3.75876,3.74062,3.74852,407220000.0
2008-11-28 03:00:00,3.75448,3.75888,3.73978,3.75596,360380000.0
2008-11-28 04:00:00,3.75578,3.76266,3.74241,3.74665,404460000.0
2008-11-28 05:00:00,3.75896,3.76017,3.74344,3.75128,356440000.0
2008-11-28 06:00:00,3.75507,3.76204,3.74416,3.75447,312170000.0
2008-11-28 07:00:00,3.75471,3.75827,3.73991,3.75522,356810000.0
2008-11-28 08:00:00,3.75209,3.76193,3.73978,3.75653,369600000.0
2008-11-28 09:00:00,3.75684,3.76035,3.73678,3.74981,406040000.0
2008-11-28 10:00:00,3.75217,3.76606,3.73872,3.7519,430450000.0
2008-11-28 11:00:00,3.75191,3.75561,3.7378,3.7522,455940000.0
2008-11-28 12:00:00,3.74466,3.76125,3.73823,3.75196,437950000.0
2008-11-28 13:00:00,3.75043,3.78149,3.73671,3.7697,454040000.0
2008-11-28 14:00:00,3.76048,3.7777,3.75344,3.75344,430020000.0
2008-11-28 15:00:00,3.75765,3.77259,3.743,3.75409,460780000.0
2008-11-28 16:00:00,3.75771,3.77276,3.7479,3.76499,416160000.0
2008-11-28 17:00:00,3.76244,3.7848,3.74995,3.77962,467600000.0
2008-11-28 18:00:00,3.78536,3.78541,3.76127,3.77551,427790000.0
2008-11-28 19:00:00,3.77297,3.78213,3.76428,3.77601,422890000.0
2008-11-28 20:00:00,3.77693,3.80104,3.76517,3.7843,386820000.0
2008-11-28 21:00:00,3.77992,3.78982,3.76619,3.7866,333310000.0
2008-11-28 22:00:00,3.78601,3.79339,3.77455,3.77655,346730000.0
2008-11-28 23:00:00,3.783,3.80082,3.76343,3.76874,398890000.0
2008-12-01 00:00:00,3.78539,3.78688,3.77012,3.78238,43890000.0
2008-12-01 01:00:00,3.78742,3.79985,3.77513,3.79558,202980000.0
2008-12-01 02:00:00,3.79294,3.80015,3.77226,3.78545,445480000.0
2008-12-01 03:00:00,3.79057,3.79598,3.76726,3.78525,515630000.0
2008-12-01 04:00:00,3.78239,3.79187,3.76844,3.78418,425250000.0
2008-12-01 05:00:00,3.78008,3.79008,3.77238,3.78652,329400000.0
2008-12-01 06:00:00,3.78611,3.79614,3.77284,3.7821,320030000.0
2008-12-01 07:00:00,3.77825,3.7895,3.77159,3.78571,341090000.0
2008-12-01 08:00:00,3.78324,3.78884,3.76835,3.77818,365960000.0
2008-12-01 09:00:00,3.77852,3.81133,3.76798,3.80865,397830000.0
2008-12-01 10:00:00,3.80818,3.82678,3.79388,3.81779,435300000.0
2008-12-01 11:00:00,3.81891,3.8485,3.81102,3.84641,461480000.0
2008-12-01 12:00:00,3.84154,3.86964,3.83913,3.85476,444630000.0
2008-12-01 13:00:00,3.8559,3.85839,3.83035,3.85409,448060000.0
2008-12-01 14:00:00,3.84432,3.85729,3.83501,3.83525,423320000.0
2008-12-01 15:00:00,3.83795,3.85354,3.8217,3.84529,456010000.0
2008-12-01 16:00:00,3.85038,3.85038,3.81893,3.83037,429610000.0
2008-12-01 17:00:00,3.8301,3.84115,3.80187,3.80976,471250000.0
2008-12-01 18:00:00,3.81609,3.82968,3.78504,3.80065,431860000.0
2008-12-01 19:00:00,3.79674,3.80373,3.77101,3.7934,429220000.0
2008-12-01 20:00:00,3.78851,3.8078,3.78105,3.79888,396250000.0
2008-12-01 21:00:00,3.79498,3.81187,3.78815,3.80678,240230000.0
2008-12-01 22:00:00,3.80255,3.81546,3.79158,3.80998,171860000.0
2008-12-01 23:00:00,3.8114,3.82325,3.79745,3.81514,103170000.0
2008-12-02 00:00:00,3.81642,3.81801,3.80683,3.81424,38270000.0
2008-12-02 01:00:00,3.81672,3.81771,3.80665,3.81579,18000000.0
2008-12-02 02:00:00,3.81389,3.81899,3.80742,3.8185,64940000.0
2008-12-02 03:00:00,3.81627,3.82007,3.80894,3.81881,44290000.0
2008-12-02 04:00:00,3.81403,3.82102,3.80852,3.81779,33380000.0
2008-12-02 05:00:00,3.81932,3.82061,3.8091,3.81869,25500000.0
2008-12-02 06:00:00,3.81412,3.82031,3.80821,3.80902,31510000.0
2008-12-02 07:00:00,3.81782,3.81911,3.80912,3.81719,15750000.0
2008-12-02 08:00:00,3.81334,3.82011,3.80348,3.81728,93410000.0
2008-12-02 09:00:00,3.81983,3.8547,3.80762,3.84649,383090000.0
2008-12-02 10:00:00,3.84839,3.85242,3.82745,3.84272,390710000.0
2008-12-02 11:00:00,3.84565,3.84728,3.81373,3.8262,451130000.0
2008-12-02 12:00:00,3.82144,3.82816,3.80401,3.81804,397010000.0
2008-12-02 13:00:00,3.8233,3.82874,3.80743,3.81709,435710000.0
2008-12-02 14:00:00,3.81033,3.82538,3.80577,3.81162,417320000.0
2008-12-02 15:00:00,3.82228,3.83715,3.81014,3.82842,462240000.0
2008-12-02 16:00:00,3.83306,3.84725,3.81767,3.84397,426290000.0
2008-12-02 17:00:00,3.84177,3.8543,3.82836,3.84851,468670000.0
2008-12-02 18:00:00,3.85571,3.86166,3.83613,3.84812,424770000.0
2008-12-02 19:00:00,3.847,3.85671,3.83562,3.84685,383880000.0
2008-12-02 20:00:00,3.84585,3.85102,3.83268,3.84586,281440000.0
2008-12-02 21:00:00,3.83765,3.85305,3.83652,3.84795,93490000.0
2008-12-02 22:00:00,3.84674,3.85361,3.83662,3.84709,46890000.0
2008-12-02 23:00:00,3.85082,3.85181,3.82707,3.84775,111760000.0
2008-12-03 00:00:00,3.85212,3.85311,3.83768,3.84929,45390000.0
2008-12-03 01:00:00,3.84972,3.85071,3.839,3.84839,18000000.0
2008-12-03 02:00:00,3.84819,3.85321,3.83812,3.84705,88170000.0
2008-12-03 03:00:00,3.85057,3.85698,3.84324,3.85134,73950000.0
2008-12-03 04:00:00,3.84933,3.85471,3.84382,3.85279,31500000.0
2008-12-03 05:00:00,3.85402,3.85501,3.84492,3.85259,24010000.0
2008-12-03 06:00:00,3.84902,3.85631,3.84075,3.84906,40130000.0
2008-12-03 07:00:00,3.85387,3.85859,3.83765,3.85124,82540000.0
2008-12-03 08:00:00,3.84924,3.85481,3.83006,3.84878,78400000.0
2008-12-03 09:00:00,3.84981,3.85227,3.82013,3.83442,292290000.0
2008-12-03 10:00:00,3.83655,3.84726,3.81628,3.84143,376050000.0
2008-12-03 11:00:00,3.8409,3.84711,3.82261,3.84162,382470000.0
2008-12-03 12:00:00,3.83406,3.84231,3.81017,3.827,440170000.0
2008-12-03 13:00:00,3.82624,3.83718,3.81457,3.83081,365940000.0
2008-12-03 14:00:00,3.82358,3.8361,3.81773,3.82636,317890000.0
2008-12-03 15:00:00,3.83232,3.85755,3.82746,3.84811,454770000.0
2008-12-03 16:00:00,3.85239,3.86304,3.83175,3.85432,391370000.0
2008-12-03 17:00:00,3.85012,3.85748,3.82196,3.8316,476110000.0
2008-12-03 18:00:00,3.83692,3.85718,3.82422,3.85276,306960000.0
2008-12-03 19:00:00,3.84926,3.85911,3.83615,3.85358,239380000.0
2008-12-03 20:00:00,3.85232,3.87262,3.83828,3.86495,263040000.0
2008-12-03 21:00:00,3.86672,3.87056,3.841,3.86702,171550000.0
2008-12-03 22:00:00,3.86251,3.87459,3.85344,3.86489,100560000.0
2008-12-03 23:00:00,3.86932,3.87339,3.83696,3.84766,211230000.0
2008-12-04 00:00:00,3.8487,3.85999,3.83693,3.85397,350100000.0
2008-12-04 01:00:00,3.85595,3.8622,3.83963,3.8566,311440000.0
2008-12-04 02:00:00,3.84826,3.86511,3.84299,3.85319,440150000.0
2008-12-04 03:00:00,3.85868,3.86416,3.84534,3.86052,368230000.0
2008-12-04 04:00:00,3.85914,3.86569,3.84867,3.85842,397000000.0
2008-12-04 05:00:00,3.85972,3.86868,3.84901,3.85822,303130000.0
2008-12-04 06:00:00,3.86122,3.86878,3.85195,3.86042,330220000.0
2008-12-04 07:00:00,3.85587,3.86919,3.84948,3.86544,335140000.0
2008-12-04 08:00:00,3.86684,3.87261,3.85108,3.86522,379000000.0
2008-12-04 09:00:00,3.8689,3.87936,3.85404,3.86691,405340000.0
2008-12-04 10:00:00,3.86664,3.90162,3.86054,3.87935,430440000.0
2008-12-04 11:00:00,3.87773,3.88495,3.86187,3.87692,455570000.0
2008-12-04 12:00:00,3.86875,3.88952,3.85965,3.87127,440940000.0
2008-12-04 13:00:00,3.87135,3.8769,3.83952,3.87012,440600000.0
2008-12-04 14:00:00,3.86497,3.87617,3.84824,3.85433,439410000.0
2008-12-04 15:00:00,3.86188,3.87294,3.84862,3.86139,458250000.0
2008-12-04 16:00:00,3.86548,3.8753,3.85283,3.85799,419210000.0
2008-12-04 17:00:00,3.85633,3.86557,3.83644,3.84289,462720000.0
2008-12-04 18:00:00,3.84868,3.859,3.83401,3.847,428910000.0
2008-12-04 19:00:00,3.84442,3.8545,3.83507,3.84663,431540000.0
2008-12-04 20:00:00,3.8449,3.85255,3.83244,3.84531,395140000.0
2008-12-04 21:00:00,3.84104,3.85696,3.83554,3.85177,397390000.0
2008-12-04 22:00:00,3.84836,3.87614,3.84283,3.87138,367380000.0
2008-12-04 23:00:00,3.87746,3.88226,3.86577,3.87698,338490000.0
2008-12-05 00:00:00,3.87729,3.88205,3.84808,3.86164,496810000.0
2008-12-05 01:00:00,3.86542,3.87469,3.84956,3.86626,335030000.0
2008-12-05 02:00:00,3.86609,3.88018,3.85727,3.86598,416940000.0
2008-12-05 03:00:00,3.87125,3.87624,3.85861,3.87233,381770000.0
2008-12-05 04:00:00,3.86656,3.87734,3.85966,3.86983,345150000.0
2008-12-05 05:00:00,3.874,3.87674,3.86028,3.86893,320870000.0
2008-12-05 06:00:00,3.87272,3.87997,3.86061,3.87251,332030000.0
2008-12-05 07:00:00,3.87296,3.88129,3.86047,3.87292,394750000.0
2008-12-05 08:00:00,3.86972,3.87755,3.86022,3.87358,370060000.0
2008-12-05 09:00:00,3.87419,3.87841,3.85076,3.86931,401500000.0
2008-12-05 10:00:00,3.86847,3.87193,3.85475,3.8689,426710000.0
2008-12-05 11:00:00,3.87026,3.89007,3.86026,3.88468,455590000.0
2008-12-05 12:00:00,3.87911,3.88654,3.85937,3.8758,444630000.0
2008-12-05 13:00:00,3.87431,3.8823,3.84973,3.87511,446190000.0
2008-12-05 14:00:00,3.86632,3.88062,3.86129,3.87065,427450000.0
2008-12-05 15:00:00,3.87687,3.89148,3.8693,3.87845,457060000.0
2008-12-05 16:00:00,3.8813,3.88541,3.84696,3.87607,416600000.0
2008-12-05 17:00:00,3.87183,3.88758,3.86139,3.87754,462370000.0
2008-12-05 18:00:00,3.88458,3.89546,3.86961,3.89019,426720000.0
2008-12-05 19:00:00,3.88858,3.89757,3.88063,3.89285,415110000.0
2008-12-05 20:00:00,3.89687,3.89687,3.87361,3.88298,413530000.0
2008-12-05 21:00:00,3.88601,3.89809,3.85716,3.87251,402980000.0
2008-12-05 22:00:00,3.86845,3.88047,3.85931,3.86693,369260000.0
2008-12-05 23:00:00,3.86845,3.87894,3.8599,3.87472,328380000.0
2008-12-08 00:00:00,3.88122,3.88482,3.87262,3.88239,29630000.0
2008-12-08 01:00:00,3.88332,3.88459,3.86808,3.87422,58500000.0
2008-12-08 02:00:00,3.87429,3.87842,3.86404,3.87175,93010000.0
2008-12-08 03:00:00,3.87627,3.8816,3.86554,3.87478,168100000.0
2008-12-08 04:00:00,3.87577,3.87802,3.86597,3.87397,28890000.0
2008-12-08 05:00:00,3.87427,3.87873,3.86375,3.87088,111860000.0
2008-12-08 06:00:00,3.8768,3.88072,3.86362,3.87799,188430000.0
2008-12-08 07:00:00,3.87928,3.8807,3.86562,3.87443,89300000.0
2008-12-08 08:00:00,3.87982,3.88417,3.86244,3.86707,331710000.0
2008-12-08 09:00:00,3.87085,3.87752,3.82816,3.84344,385820000.0
2008-12-08 10:00:00,3.84067,3.87845,3.82995,3.85586,460000000.0
2008-12-08 11:00:00,3.86043,3.86658,3.84631,3.85979,392530000.0
2008-12-08 12:00:00,3.85784,3.87577,3.85337,3.86686,443500000.0
2008-12-08 13:00:00,3.86206,3.88208,3.85973,3.86646,377560000.0
2008-12-08 14:00:00,3.87811,3.89956,3.86922,3.88483,418530000.0
2008-12-08 15:00:00,3.88653,3.91405,3.87176,3.90702,437190000.0
2008-12-08 16:00:00,3.9138,3.93458,3.89413,3.91362,452260000.0
2008-12-08 17:00:00,3.91436,3.92274,3.88467,3.90603,423680000.0
2008-12-08 18:00:00,3.90774,3.90774,3.88255,3.89954,368100000.0
2008-12-08 19:00:00,3.89854,3.90312,3.88361,3.89354,191720000.0
2008-12-08 20:00:00,3.89938,3.89972,3.88165,3.88332,115920000.0
2008-12-08 21:00:00,3.89237,3.89452,3.87398,3.87975,156040000.0
2008-12-08 22:00:00,3.88264,3.8914,3.87141,3.8838,190230000.0
2008-12-08 23:00:00,3.88463,3.891,3.87142,3.88092,169170000.0
2008-12-09 00:00:00,3.88501,3.89525,3.86744,3.87483,301830000.0
2008-12-09 01:00:00,3.87476,3.88294,3.86426,3.87778,405650000.0
2008-12-09 02:00:00,3.8702,3.89026,3.86468,3.88592,362450000.0
2008-12-09 03:00:00,3.88367,3.8906,3.87143,3.88344,422130000.0
2008-12-09 04:00:00,3.88588,3.88872,3.87175,3.87958,344160000.0
2008-12-09 05:00:00,3.88471,3.88923,3.87122,3.88133,330200000.0
2008-12-09 06:00:00,3.88666,3.88931,3.87248,3.8811,385330000.0
2008-12-09 07:00:00,3.88699,3.8901,3.87208,3.88295,440060000.0
2008-12-09 08:00:00,3.88649,3.89545,3.87279,3.88549,472420000.0
2008-12-09 09:00:00,3.88992,3.90547,3.87268,3.9026,407910000.0
2008-12-09 10:00:00,3.89706,3.93166,3.89196,3.91718,477380000.0
2008-12-09 11:00:00,3.92207,3.93303,3.90934,3.92848,425580000.0
2008-12-09 12:00:00,3.92461,3.93,3.90787,3.92025,464590000.0
2008-12-09 13:00:00,3.91224,3.92701,3.90925,3.91522,432350000.0
2008-12-09 14:00:00,3.92396,3.93346,3.90296,3.91679,414730000.0
2008-12-09 15:00:00,3.92004,3.92674,3.89438,3.91277,412810000.0
2008-12-09 16:00:00,3.92053,3.92563,3.9047,3.92008,447340000.0
2008-12-09 17:00:00,3.92337,3.92337,3.89806,3.91917,428160000.0
2008-12-09 18:00:00,3.91902,3.94057,3.90747,3.93411,389490000.0
2008-12-09 19:00:00,3.92716,3.93849,3.91016,3.9197,307360000.0
2008-12-09 20:00:00,3.91958,3.93795,3.90881,3.93244,188750000.0
2008-12-09 21:00:00,3.92937,3.93528,3.91689,3.92636,177460000.0
2008-12-09 22:00:00,3.92736,3.93104,3.91664,3.92532,130910000.0
2008-12-09 23:00:00,3.92723,3.92989,3.91548,3.92537,75750000.0
2008-12-10 00:00:00,3.9272,3.92942,3.91703,3.92309,38270000.0
2008-12-10 01:00:00,3.92777,3.93188,3.91758,3.92587,26250000.0
2008-12-10 02:00:00,3.9251,3.93092,3.91522,3.92439,53250000.0
2008-12-10 03:00:00,3.92847,3.93113,3.91809,3.92667,30000000.0
2008-12-10 04:00:00,3.92837,3.93242,3.91771,3.92697,47260000.0
2008-12-10 05:00:00,3.92697,3.93095,3.91754,3.92963,45800000.0
2008-12-10 06:00:00,3.92847,3.93297,3.90892,3.91909,135130000.0
2008-12-10 07:00:00,3.92078,3.92761,3.91212,3.92121,135120000.0
2008-12-10 08:00:00,3.92662,3.92737,3.90746,3.91354,110300000.0
2008-12-10 09:00:00,3.91513,3.92691,3.90328,3.92392,341250000.0
2008-12-10 10:00:00,3.9197,3.95859,3.90867,3.95205,443920000.0
2008-12-10 11:00:00,3.95834,3.96283,3.93667,3.95515,416890000.0
2008-12-10 12:00:00,3.95205,3.95985,3.93651,3.95412,452210000.0
2008-12-10 13:00:00,3.94635,3.95656,3.93134,3.93777,436860000.0
2008-12-10 14:00:00,3.94449,3.95592,3.93624,3.95081,397500000.0
2008-12-10 15:00:00,3.95223,3.96813,3.94026,3.94975,443500000.0
2008-12-10 16:00:00,3.95736,3.96517,3.93713,3.94878,453050000.0
2008-12-10 17:00:00,3.95122,3.95492,3.93375,3.9513,412460000.0
2008-12-10 18:00:00,3.95211,3.95551,3.9285,3.94485,387260000.0
2008-12-10 19:00:00,3.94145,3.95387,3.93159,3.93908,422860000.0
2008-12-10 20:00:00,3.9465,3.94942,3.92799,3.94079,360990000.0
2008-12-10 21:00:00,3.94409,3.95035,3.93069,3.93954,228830000.0
2008-12-10 22:00:00,3.94277,3.94492,3.93035,3.94037,39750000.0
2008-12-10 23:00:00,3.94323,3.9465,3.93173,3.94151,81780000.0
2008-12-11 00:00:00,3.94105,3.94682,3.93292,3.94257,70500000.0
2008-12-11 01:00:00,3.94317,3.94722,3.93363,3.93992,42000000.0
2008-12-11 02:00:00,3.941,3.94632,3.93261,3.94019,63390000.0
2008-12-11 03:00:00,3.94427,3.94723,3.93422,3.93963,94890000.0
2008-12-11 04:00:00,3.94509,3.94702,3.93463,3.94297,22880000.0
2008-12-11 05:00:00,3.94267,3.94665,3.93443,3.94553,26640000.0
2008-12-11 06:00:00,3.94407,3.94682,3.93501,3.94529,43930000.0
2008-12-11 07:00:00,3.94598,3.95148,3.93008,3.93935,304700000.0
2008-12-11 08:00:00,3.94,3.94825,3.92709,3.9352,440450000.0
2008-12-11 09:00:00,3.94007,3.94631,3.92283,3.94164,304440000.0
2008-12-11 10:00:00,3.93916,3.96582,3.93042,3.95646,463520000.0
2008-12-11 11:00:00,3.96075,3.98175,3.94614,3.9757,415750000.0
2008-12-11 12:00:00,3.97502,3.98161,3.92554,3.94066,460010000.0
2008-12-11 13:00:00,3.92969,3.97961,3.92969,3.97033,444720000.0
2008-12-11 14:00:00,3.97964,3.99495,3.96153,3.98219,427030000.0
2008-12-11 15:00:00,3.98203,3.98456,3.94336,3.94336,424490000.0
2008-12-11 16:00:00,3.95824,3.95824,3.88156,3.89181,458570000.0
2008-12-11 17:00:00,3.88935,3.92832,3.87599,3.90383,428570000.0
2008-12-11 18:00:00,3.90276,3.91925,3.89168,3.90056,396650000.0
2008-12-11 19:00:00,3.89877,3.90078,3.8441,3.85652,345240000.0
2008-12-11 20:00:00,3.86063,3.87258,3.84801,3.86605,281790000.0
2008-12-11 21:00:00,3.87007,3.87876,3.85558,3.87258,213070000.0
2008-12-11 22:00:00,3.8799,3.88572,3.86182,3.87205,192480000.0
2008-12-11 23:00:00,3.87343,3.87782,3.85392,3.86696,89660000.0
2008-12-12 00:00:00,3.87547,3.90046,3.86091,3.87592,208230000.0
2008-12-12 01:00:00,3.88231,3.89129,3.86675,3.87893,375230000.0
2008-12-12 02:00:00,3.87794,3.89021,3.86554,3.87775,372610000.0
2008-12-12 03:00:00,3.88555,3.88866,3.86429,3.87926,474750000.0
2008-12-12 04:00:00,3.88557,3.88809,3.86656,3.87622,410200000.0
2008-12-12 05:00:00,3.88739,3.89105,3.86617,3.88067,568390000.0
2008-12-12 06:00:00,3.87614,3.89108,3.86534,3.88119,203000000.0
2008-12-12 07:00:00,3.88228,3.88777,3.86718,3.8786,411180000.0
2008-12-12 08:00:00,3.88403,3.90963,3.86941,3.90035,466410000.0
2008-12-12 09:00:00,3.90338,3.94181,3.89216,3.93993,429340000.0
2008-12-12 10:00:00,3.94001,3.96993,3.92971,3.94832,487790000.0
2008-12-12 11:00:00,3.95443,3.9665,3.94408,3.96525,427750000.0
2008-12-12 12:00:00,3.96193,3.96638,3.94392,3.96075,463500000.0
2008-12-12 13:00:00,3.95119,3.96189,3.93889,3.94282,445080000.0
2008-12-12 14:00:00,3.94992,3.95817,3.94074,3.95152,458520000.0
2008-12-12 15:00:00,3.95362,3.95824,3.9352,3.93739,441660000.0
2008-12-12 16:00:00,3.94477,3.94965,3.91717,3.93799,456690000.0
2008-12-12 17:00:00,3.93877,3.96151,3.92765,3.9526,435610000.0
2008-12-12 18:00:00,3.95331,3.95858,3.92117,3.93379,399680000.0
2008-12-12 19:00:00,3.93251,3.94529,3.91921,3.93593,383930000.0
2008-12-12 20:00:00,3.938,3.94058,3.90992,3.92223,329500000.0
2008-12-12 21:00:00,3.92752,3.94731,3.9159,3.93218,406060000.0
2008-12-12 22:00:00,3.9251,3.93587,3.9158,3.92262,363620000.0
2008-12-12 23:00:00,3.93025,3.94232,3.91495,3.93301,360650000.0
2008-12-15 00:00:00,3.94285,3.94572,3.93151,3.94167,15750000.0
2008-12-15 01:00:00,3.94043,3.94572,3.93002,3.93658,70510000.0
2008-12-15 02:00:00,3.94147,3.94552,3.92897,3.93996,46130000.0
2008-12-15 03:00:00,3.93977,3.9457,3.93099,3.93899,65690000.0
2008-12-15 04:00:00,3.93963,3.94456,3.92108,3.92611,111060000.0
2008-12-15 05:00:00,3.92329,3.92961,3.90717,3.91351,112190000.0
2008-12-15 06:00:00,3.91552,3.92082,3.91032,3.91639,81800000.0
2008-12-15 07:00:00,3.91563,3.92134,3.90813,3.91667,39020000.0
2008-12-15 08:00:00,3.91514,3.93692,3.9034,3.92411,185020000.0
2008-12-15 09:00:00,3.92526,3.93696,3.90563,3.91854,300980000.0
2008-12-15 10:00:00,3.92039,3.96155,3.9126,3.9529,431910000.0
2008-12-15 11:00:00,3.95166,3.98518,3.94238,3.97232,455990000.0
2008-12-15 12:00:00,3.96733,3.99221,3.96133,3.98231,437910000.0
2008-12-15 13:00:00,3.9841,3.9886,3.96767,3.98247,434640000.0
2008-12-15 14:00:00,3.97517,3.99304,3.97431,3.97585,435340000.0
2008-12-15 15:00:00,3.98696,3.99978,3.9735,3.98832,459280000.0
2008-12-15 16:00:00,3.99322,4.00019,3.95386,3.9733,425560000.0
2008-12-15 17:00:00,3.97184,3.99297,3.96493,3.97902,461930000.0
2008-12-15 18:00:00,3.98461,3.98802,3.96914,3.97777,335990000.0
2008-12-15 19:00:00,3.97675,3.98827,3.96389,3.97806,467120000.0
2008-12-15 20:00:00,3.9787,3.98975,3.96258,3.98576,441630000.0
2008-12-15 21:00:00,3.9819,3.99016,3.9679,3.98037,354600000.0
2008-12-15 22:00:00,3.98237,3.98642,3.96527,3.97632,175250000.0
2008-12-15 23:00:00,3.9777,3.98218,3.96257,3.97385,130610000.0
2008-12-16 00:00:00,3.97304,3.97866,3.95831,3.96894,230750000.0
2008-12-16 01:00:00,3.96837,3.97292,3.96192,3.97007,31510000.0
2008-12-16 02:00:00,3.96754,3.97482,3.96292,3.97232,24770000.0
2008-12-16 03:00:00,3.96827,3.98505,3.95856,3.9739,163670000.0
2008-12-16 04:00:00,3.97133,3.98206,3.96372,3.97109,219840000.0
2008-12-16 05:00:00,3.97395,3.98207,3.96484,3.97339,194340000.0
2008-12-16 06:00:00,3.97358,3.98312,3.96591,3.97248,380920000.0
2008-12-16 07:00:00,3.97401,3.98518,3.9653,3.97763,353870000.0
2008-12-16 08:00:00,3.9765,3.98294,3.96487,3.97582,239040000.0
2008-12-16 09:00:00,3.97941,4.01671,3.96361,4.01361,373790000.0
2008-12-16 10:00:00,4.0149,4.04094,4.00597,4.03964,418400000.0
2008-12-16 11:00:00,4.03965,4.05192,4.0267,4.04998,457090000.0
2008-12-16 12:00:00,4.04523,4.0519,4.02631,4.04329,425920000.0
2008-12-16 13:00:00,4.04307,4.05884,4.03208,4.04991,422320000.0
2008-12-16 14:00:00,4.0453,4.0753,4.04434,4.0485,427810000.0
2008-12-16 15:00:00,4.05718,4.05908,4.03727,4.0491,444730000.0
2008-12-16 16:00:00,4.05629,4.06256,4.03253,4.06055,425880000.0
2008-12-16 17:00:00,4.05743,4.08295,4.04648,4.07515,461590000.0
2008-12-16 18:00:00,4.08481,4.09457,4.05587,4.06879,401580000.0
2008-12-16 19:00:00,4.06759,4.07847,4.05204,4.07292,349370000.0
2008-12-16 20:00:00,4.07268,4.08012,4.05694,4.07046,173740000.0
2008-12-16 21:00:00,4.07226,4.07304,4.04727,4.06172,362910000.0
2008-12-16 22:00:00,4.06679,4.06799,4.0443,4.05437,236060000.0
2008-12-16 23:00:00,4.05535,4.06,4.02721,4.03787,236070000.0
2008-12-17 00:00:00,4.02771,4.0518,4.02771,4.04799,101690000.0
2008-12-17 01:00:00,4.04767,4.05822,4.03959,4.04759,59260000.0
2008-12-17 02:00:00,4.04914,4.05246,4.04055,4.05113,30020000.0
2008-12-17 03:00:00,4.04817,4.06222,4.04208,4.05126,63800000.0
2008-12-17 04:00:00,4.04753,4.06356,4.04001,4.04988,61910000.0
2008-12-17 05:00:00,4.04605,4.06123,4.04121,4.05255,48030000.0
2008-12-17 06:00:00,4.04732,4.06109,4.03865,4.045,125330000.0
2008-12-17 07:00:00,4.04653,4.05902,4.03868,4.04907,46530000.0
2008-12-17 08:00:00,4.04744,4.08479,4.03972,4.05381,221050000.0
2008-12-17 09:00:00,4.05616,4.08636,4.0407,4.07902,407570000.0
2008-12-17 10:00:00,4.07848,4.08622,4.06244,4.08339,419950000.0
2008-12-17 11:00:00,4.08498,4.08899,4.06571,4.08005,457440000.0
2008-12-17 12:00:00,4.0732,4.0883,4.06277,4.08359,432320000.0
2008-12-17 13:00:00,4.08262,4.09276,4.06665,4.07857,446220000.0
2008-12-17 14:00:00,4.07083,4.10507,4.06849,4.09307,429690000.0
2008-12-17 15:00:00,4.1025,4.12128,4.07628,4.10273,457800000.0
2008-12-17 16:00:00,4.10674,4.12065,4.0875,4.09619,427060000.0
2008-12-17 17:00:00,4.09271,4.13184,4.0885,4.1001,469380000.0
2008-12-17 18:00:00,4.10559,4.11731,4.06879,4.09795,450040000.0
2008-12-17 19:00:00,4.09817,4.13086,4.08363,4.1014,415750000.0
2008-12-17 20:00:00,4.10067,4.1021,4.08257,4.09355,149090000.0
2008-12-17 21:00:00,4.08642,4.10107,4.08135,4.09194,85200000.0
2008-12-17 22:00:00,4.08694,4.10359,4.07855,4.10327,138940000.0
2008-12-17 23:00:00,4.10057,4.10986,4.09094,4.10261,166250000.0
2008-12-18 00:00:00,4.10134,4.10935,4.08277,4.10251,341440000.0
2008-12-18 01:00:00,4.09627,4.11081,4.0946,4.10689,377430000.0
2008-12-18 02:00:00,4.10298,4.12616,4.09304,4.10758,355060000.0
2008-12-18 03:00:00,4.09702,4.10937,4.08688,4.10275,314880000.0
2008-12-18 04:00:00,4.10013,4.10503,4.0851,4.0989,325630000.0
2008-12-18 05:00:00,4.09277,4.10485,4.08773,4.09561,386850000.0
2008-12-18 06:00:00,4.09562,4.10496,4.08563,4.10224,386090000.0
2008-12-18 07:00:00,4.09743,4.12316,4.08336,4.1065,362600000.0
2008-12-18 08:00:00,4.10293,4.11652,4.09091,4.10407,337040000.0
2008-12-18 09:00:00,4.10877,4.12418,4.08981,4.10546,425120000.0
2008-12-18 10:00:00,4.10654,4.15147,4.09352,4.1511,430460000.0
2008-12-18 11:00:00,4.15246,4.18003,4.13539,4.16332,456680000.0
2008-12-18 12:00:00,4.15889,4.18486,4.15103,4.18236,439060000.0
2008-12-18 13:00:00,4.18017,4.18353,4.14222,4.14924,445840000.0
2008-12-18 14:00:00,4.14522,4.16082,4.13665,4.14206,438000000.0
2008-12-18 15:00:00,4.15266,4.16799,4.12666,4.1274,463820000.0
2008-12-18 16:00:00,4.13275,4.13283,4.07353,4.09151,426690000.0
2008-12-18 17:00:00,4.08913,4.12724,4.08024,4.10311,480640000.0
2008-12-18 18:00:00,4.10654,4.11665,4.0795,4.08957,342310000.0
2008-12-18 19:00:00,4.09142,4.09223,4.07064,4.09025,202570000.0
2008-12-18 20:00:00,4.09005,4.10516,4.06871,4.10099,178620000.0
2008-12-18 21:00:00,4.10396,4.10994,4.08425,4.10265,112230000.0
2008-12-18 22:00:00,4.10217,4.12753,4.08839,4.12067,234160000.0
2008-12-18 23:00:00,4.1232,4.13784,4.07999,4.10615,349760000.0
2008-12-19 00:00:00,4.10247,4.11054,4.09177,4.10709,392800000.0
2008-12-19 01:00:00,4.10549,4.11174,4.09377,4.10308,344830000.0
2008-12-19 02:00:00,4.10079,4.10932,4.08988,4.09518,338820000.0
2008-12-19 03:00:00,4.10364,4.10926,4.09208,4.10639,389890000.0
2008-12-19 04:00:00,4.09887,4.11012,4.0907,4.10593,344830000.0
2008-12-19 05:00:00,4.10335,4.11042,4.09312,4.10498,48060000.0
2008-12-19 06:00:00,4.10493,4.11031,4.09262,4.10649,48390000.0
2008-12-19 07:00:00,4.09713,4.10911,4.08941,4.10422,150490000.0
2008-12-19 08:00:00,4.09724,4.11646,4.08967,4.11484,160310000.0
2008-12-19 09:00:00,4.12021,4.12159,4.07151,4.08396,366660000.0
2008-12-19 10:00:00,4.08388,4.10728,4.07353,4.08621,422970000.0
2008-12-19 11:00:00,4.08558,4.12815,4.07812,4.10478,456730000.0
2008-12-19 12:00:00,4.09677,4.1106,4.06945,4.08096,444300000.0
2008-12-19 13:00:00,4.08296,4.08958,4.04871,4.06892,442780000.0
2008-12-19 14:00:00,4.06213,4.08178,4.05448,4.06043,438390000.0
2008-12-19 15:00:00,4.07279,4.08743,4.0564,4.07528,444340000.0
2008-12-19 16:00:00,4.08108,4.08374,4.06006,4.07538,388770000.0
2008-12-19 17:00:00,4.07223,4.0994,4.06609,4.08279,466830000.0
2008-12-19 18:00:00,4.10177,4.12041,4.08157,4.11663,408730000.0
2008-12-19 19:00:00,4.11869,4.1382,4.10482,4.12911,377100000.0
2008-12-19 20:00:00,4.12529,4.13723,4.11349,4.12678,355700000.0
2008-12-19 21:00:00,4.12837,4.13242,4.10117,4.11063,176100000.0
2008-12-19 22:00:00,4.11762,4.13609,4.10247,4.12411,168150000.0
2008-12-19 23:00:00,4.12387,4.12795,4.11632,4.12479,28170000.0
2008-12-22 00:00:00,4.09693,4.1019,4.09192,4.09879,5250000.0
2008-12-22 01:00:00,4.09817,4.10237,4.08852,4.09845,62680000.0
2008-12-22 02:00:00,4.09993,4.11331,4.0886,4.10222,114450000.0
2008-12-22 03:00:00,4.10254,4.10463,4.09262,4.09602,71320000.0
2008-12-22 04:00:00,4.09773,4.10288,4.0878,4.10133,69030000.0
2008-12-22 05:00:00,4.10138,4.10242,4.09115,4.09899,52910000.0
2008-12-22 06:00:00,4.09997,4.10316,4.09182,4.09899,81420000.0
2008-12-22 07:00:00,4.09703,4.10274,4.09272,4.09916,55190000.0
2008-12-22 08:00:00,4.09684,4.10931,4.0894,4.10519,124940000.0
2008-12-22 09:00:00,4.10759,4.10759,4.06386,4.08548,283710000.0
2008-12-22 10:00:00,4.086,4.09199,4.06274,4.08702,426760000.0
2008-12-22 11:00:00,4.08585,4.1031,4.06844,4.0975,458560000.0
2008-12-22 12:00:00,4.09418,4.11261,4.08759,4.11031,429600000.0
2008-12-22 13:00:00,4.11006,4.11793,4.0854,4.0941,403120000.0
2008-12-22 14:00:00,4.08518,4.10697,4.07568,4.07711,423600000.0
2008-12-22 15:00:00,4.08734,4.09444,4.07326,4.08848,457870000.0
2008-12-22 16:00:00,4.09273,4.10321,4.07585,4.09604,425180000.0
2008-12-22 17:00:00,4.09378,4.11781,4.08648,4.10624,473550000.0
2008-12-22 18:00:00,4.11245,4.13127,4.09968,4.11638,303370000.0
2008-12-22 19:00:00,4.12104,4.12482,4.10944,4.12107,49510000.0
2008-12-22 20:00:00,4.1228,4.12387,4.1117,4.11862,52960000.0
2008-12-22 21:00:00,4.11997,4.12422,4.11442,4.12207,20630000.0
2008-12-22 22:00:00,4.11947,4.12382,4.11244,4.12127,29280000.0
2008-12-22 23:00:00,4.11967,4.12506,4.11255,4.12007,57440000.0
2008-12-23 00:00:00,4.11907,4.13275,4.11372,4.12794,55160000.0
2008-12-23 01:00:00,4.12787,4.13192,4.1142,4.12967,40160000.0
2008-12-23 02:00:00,4.12597,4.13517,4.11721,4.13517,72780000.0
2008-12-23 03:00:00,4.13247,4.13672,4.12612,4.13378,37170000.0
2008-12-23 04:00:00,4.13083,4.13706,4.12512,4.13167,53290000.0
2008-12-23 05:00:00,4.12925,4.1364,4.12335,4.13289,75820000.0
2008-12-23 06:00:00,4.13032,4.13668,4.12262,4.13332,120050000.0
2008-12-23 07:00:00,4.13033,4.13604,4.11523,4.12755,59660000.0
2008-12-23 08:00:00,4.12644,4.13292,4.1191,4.12922,107730000.0
2008-12-23 09:00:00,4.13108,4.14368,4.10416,4.11438,328730000.0
2008-12-23 10:00:00,4.11547,4.11595,4.07809,4.11229,412120000.0
2008-12-23 11:00:00,4.11307,4.11851,4.09366,4.10344,439810000.0
2008-12-23 12:00:00,4.10841,4.12866,4.10094,4.11388,394030000.0
2008-12-23 13:00:00,4.11375,4.12442,4.10558,4.11406,387220000.0
2008-12-23 14:00:00,4.10719,4.12098,4.09359,4.10105,426370000.0
2008-12-23 15:00:00,4.11018,4.11423,4.07963,4.08933,424510000.0
2008-12-23 16:00:00,4.09421,4.09679,4.07187,4.09292,403800000.0
2008-12-23 17:00:00,4.09187,4.11558,4.08204,4.09239,416970000.0
2008-12-23 18:00:00,4.09865,4.10677,4.07656,4.09687,297630000.0
2008-12-23 19:00:00,4.10118,4.10389,4.08576,4.1016,111430000.0
2008-12-23 20:00:00,4.09942,4.11737,4.0889,4.09701,69430000.0
2008-12-23 21:00:00,4.09747,4.10299,4.09106,4.09921,46930000.0
2008-12-23 22:00:00,4.09747,4.10372,4.09148,4.09856,38670000.0
2008-12-23 23:00:00,4.09847,4.11431,4.09015,4.09616,81470000.0
2008-12-24 00:00:00,4.102,4.10403,4.08941,4.09683,93810000.0
2008-12-24 01:00:00,4.09907,4.1049,4.09255,4.10107,34530000.0
2008-12-24 02:00:00,4.10095,4.10332,4.09372,4.09703,21790000.0
2008-12-24 03:00:00,4.09927,4.10942,4.09211,4.10002,35290000.0
2008-12-24 04:00:00,4.10443,4.11107,4.09882,4.10354,73170000.0
2008-12-24 05:00:00,4.10285,4.10992,4.09562,4.10158,43540000.0
2008-12-24 06:00:00,4.10362,4.10941,4.09952,4.10559,60020000.0
2008-12-24 07:00:00,4.10383,4.11019,4.09642,4.10377,46140000.0
2008-12-24 08:00:00,4.10244,4.10801,4.0933,4.10538,67550000.0
2008-12-24 09:00:00,4.10507,4.10659,4.08035,4.09227,221870000.0
2008-12-24 10:00:00,4.09295,4.09846,4.06614,4.09627,321980000.0
2008-12-24 11:00:00,4.09621,4.10175,4.08065,4.094,422490000.0
2008-12-24 12:00:00,4.08975,4.10518,4.08168,4.09398,300160000.0
2008-12-24 13:00:00,4.1008,4.10589,4.07512,4.08401,347930000.0
2008-12-24 14:00:00,4.07997,4.09973,4.06972,4.07793,330310000.0
2008-12-24 15:00:00,4.08269,4.08502,4.06927,4.07532,230450000.0
2008-12-24 16:00:00,4.08047,4.08907,4.06777,4.07706,239720000.0
2008-12-24 17:00:00,4.07473,4.08216,4.06808,4.07797,66050000.0
2008-12-24 18:00:00,4.08141,4.08141,4.06742,4.07467,33410000.0
2008-12-24 19:00:00,4.08487,4.08892,4.07742,4.08467,15010000.0
2008-12-25 04:00:00,4.08842,4.08873,4.08168,4.08842,7880000.0
2008-12-25 05:00:00,4.08145,4.08872,4.07852,4.08872,37540000.0
2008-12-25 06:00:00,4.08302,4.08881,4.07862,4.08499,60390000.0
2008-12-25 20:00:00,4.09072,4.09232,4.08292,4.09017,9380000.0
2008-12-26 00:00:00,4.08857,4.09281,4.08292,4.08532,25500000.0
2008-12-26 01:00:00,4.08857,4.09272,4.08272,4.09057,20270000.0
2008-12-26 02:00:00,4.08887,4.09324,4.08352,4.08773,15750000.0
2008-12-26 03:00:00,4.08787,4.09192,4.08232,4.09172,10890000.0
2008-12-26 08:00:00,4.08714,4.09416,4.08215,4.09099,62650000.0
2008-12-26 09:00:00,4.08817,4.09365,4.07276,4.08168,176040000.0
2008-12-26 10:00:00,4.08352,4.08826,4.07138,4.08312,116710000.0
2008-12-26 11:00:00,4.08365,4.09475,4.07309,4.09192,78480000.0
2008-12-26 12:00:00,4.08826,4.09322,4.07082,4.092,90830000.0
2008-12-26 13:00:00,4.09288,4.09474,4.08183,4.09029,73200000.0
2008-12-26 14:00:00,4.08382,4.09982,4.08015,4.09083,107710000.0
2008-12-26 15:00:00,4.10147,4.10244,4.06788,4.09147,155050000.0
2008-12-26 16:00:00,4.09356,4.0945,4.0778,4.09104,109200000.0
2008-12-26 17:00:00,4.08833,4.09438,4.08078,4.09107,57810000.0
2008-12-26 18:00:00,4.09381,4.09426,4.07288,4.07974,77700000.0
2008-12-26 19:00:00,4.07897,4.08342,4.07262,4.08196,25140000.0
2008-12-26 20:00:00,4.08152,4.08754,4.07116,4.07887,50300000.0
2008-12-26 21:00:00,4.07847,4.09218,4.07112,4.08354,43520000.0
2008-12-26 22:00:00,4.07886,4.08382,4.06675,4.07705,57810000.0
2008-12-26 23:00:00,4.07657,4.08075,4.06402,4.07342,18030000.0
2008-12-29 00:00:00,4.08737,4.09432,4.08202,4.09199,41640000.0
2008-12-29 01:00:00,4.08927,4.09407,4.08044,4.08998,68320000.0
2008-12-29 02:00:00,4.09312,4.09342,4.07402,4.09102,34500000.0
2008-12-29 03:00:00,4.09114,4.09281,4.07927,4.08456,55500000.0
2008-12-29 04:00:00,4.09119,4.09295,4.07963,4.08661,32640000.0
2008-12-29 05:00:00,4.09312,4.09312,4.08272,4.08565,13500000.0
2008-12-29 06:00:00,4.11532,4.11532,4.10237,4.10885,40880000.0
2008-12-29 07:00:00,4.11912,4.12111,4.09864,4.10874,65250000.0
2008-12-29 08:00:00,4.11252,4.1133,4.06431,4.06882,103500000.0
2008-12-29 09:00:00,4.07513,4.08583,4.06506,4.07928,266140000.0
2008-12-29 10:00:00,4.07749,4.14793,4.07086,4.13148,465330000.0
2008-12-29 11:00:00,4.13495,4.20662,4.13227,4.16388,430770000.0
2008-12-29 12:00:00,4.16137,4.17505,4.14232,4.15993,467190000.0
2008-12-29 13:00:00,4.15049,4.16484,4.14833,4.14891,448100000.0
2008-12-29 14:00:00,4.1618,4.17342,4.14812,4.16255,447750000.0
2008-12-29 15:00:00,4.16417,4.16554,4.09819,4.11083,439420000.0
2008-12-29 16:00:00,4.11634,4.13383,4.10284,4.12608,460820000.0
2008-12-29 17:00:00,4.12646,4.13593,4.10636,4.1307,430430000.0
2008-12-29 18:00:00,4.13083,4.14698,4.12044,4.13252,416600000.0
2008-12-29 19:00:00,4.13116,4.14312,4.11939,4.13497,351270000.0
2008-12-29 20:00:00,4.14048,4.14048,4.11159,4.12228,333980000.0
2008-12-29 21:00:00,4.12341,4.13345,4.11069,4.1156,400370000.0
2008-12-29 22:00:00,4.12046,4.12848,4.10821,4.11407,375600000.0
2008-12-29 23:00:00,4.1216,4.12453,4.105,4.11435,390190000.0
2008-12-30 00:00:00,4.11984,4.12518,4.10688,4.11862,299890000.0
2008-12-30 01:00:00,4.12561,4.12807,4.11036,4.11888,314120000.0
2008-12-30 02:00:00,4.12076,4.13196,4.11148,4.12846,363160000.0
2008-12-30 03:00:00,4.12537,4.12911,4.11199,4.11742,354530000.0
2008-12-30 04:00:00,4.11984,4.12877,4.10499,4.11269,318520000.0
2008-12-30 05:00:00,4.11504,4.12162,4.10481,4.10649,185760000.0
2008-12-30 06:00:00,4.11612,4.12203,4.10464,4.11127,296020000.0
2008-12-30 07:00:00,4.11638,4.12215,4.10566,4.11615,280200000.0
2008-12-30 08:00:00,4.11968,4.12366,4.10411,4.12261,428750000.0
2008-12-30 09:00:00,4.12328,4.14076,4.10723,4.13748,416230000.0
2008-12-30 10:00:00,4.13602,4.17293,4.12101,4.13124,446570000.0
2008-12-30 11:00:00,4.13194,4.14666,4.09112,4.12093,414250000.0
2008-12-30 12:00:00,4.11938,4.14155,4.1084,4.13614,433410000.0
2008-12-30 13:00:00,4.13246,4.16055,4.12988,4.14194,442320000.0
2008-12-30 14:00:00,4.15048,4.15839,4.13734,4.15197,340460000.0
2008-12-30 15:00:00,4.15486,4.164,4.12595,4.15455,408700000.0
2008-12-30 16:00:00,4.16072,4.16218,4.0956,4.1369,436530000.0
2008-12-30 17:00:00,4.13961,4.17317,4.12843,4.16862,409020000.0
2008-12-30 18:00:00,4.1747,4.1747,4.15483,4.17182,348650000.0
2008-12-30 19:00:00,4.17182,4.18181,4.16221,4.17229,224720000.0
2008-12-30 20:00:00,4.18142,4.18172,4.16196,4.16897,88880000.0
2008-12-30 21:00:00,4.17602,4.18361,4.16172,4.17736,231900000.0
2008-12-30 22:00:00,4.17055,4.17782,4.15248,4.16402,219920000.0
2008-12-30 23:00:00,4.16537,4.16545,4.14858,4.16183,200760000.0
2008-12-31 00:00:00,4.16973,4.1711,4.15285,4.15799,156130000.0
2008-12-31 01:00:00,4.15982,4.16892,4.15442,4.16245,31500000.0
2008-12-31 02:00:00,4.16058,4.16922,4.15702,4.16235,23250000.0
2008-12-31 03:00:00,4.16862,4.16931,4.15802,4.16095,49500000.0
2008-12-31 04:00:00,4.16862,4.16916,4.14828,4.16163,214220000.0
2008-12-31 05:00:00,4.16529,4.17288,4.15434,4.16899,297880000.0
2008-12-31 06:00:00,4.17402,4.17443,4.15711,4.16294,296740000.0
2008-12-31 07:00:00,4.17232,4.1777,4.15711,4.16623,283960000.0
2008-12-31 08:00:00,4.17362,4.17395,4.15279,4.16514,268630000.0
2008-12-31 09:00:00,4.16583,4.17872,4.14265,4.15779,249160000.0
2008-12-31 10:00:00,4.15415,4.17463,4.14315,4.16812,460130000.0
2008-12-31 11:00:00,4.17266,4.176,4.1506,4.17143,386490000.0
2008-12-31 12:00:00,4.16693,4.17659,4.14856,4.16393,437840000.0
2008-12-31 13:00:00,4.15753,4.17917,4.15043,4.16152,403440000.0
2008-12-31 14:00:00,4.1743,4.18508,4.1452,4.15162,406860000.0
2008-12-31 15:00:00,4.15485,4.15988,4.12075,4.1501,398910000.0
2008-12-31 16:00:00,4.15315,4.15835,4.11994,4.13006,309010000.0
2008-12-31 17:00:00,4.13626,4.16292,4.11156,4.11413,213550000.0
2008-12-31 18:00:00,4.11326,4.13777,4.09343,4.13495,324940000.0
2008-12-31 19:00:00,4.13177,4.14372,4.10687,4.14047,225200000.0
2008-12-31 20:00:00,4.1428,4.14524,4.09751,4.10353,305120000.0
2008-12-31 21:00:00,4.11017,4.11614,4.09851,4.11461,312590000.0
2008-12-31 22:00:00,4.11598,4.11712,4.10291,4.10975,162400000.0
2008-12-31 23:00:00,4.11652,4.12122,4.10712,4.12002,23250000.0
2009-01-01 09:00:00,4.11721,4.1187,4.10658,4.10842,20650000.0
2009-01-02 03:00:00,4.13467,4.13721,4.12208,4.13065,43500000.0
2009-01-02 04:00:00,4.13652,4.13712,4.12712,4.13065,24000000.0
2009-01-02 05:00:00,4.13642,4.13732,4.12702,4.13035,24000000.0
2009-01-02 06:00:00,4.13702,4.13702,4.12682,4.12975,25130000.0
2009-01-02 07:00:00,4.13632,4.13731,4.12692,4.13492,54000000.0
2009-01-02 08:00:00,4.1199,4.13054,4.10523,4.12222,62250000.0
2009-01-02 09:00:00,4.10641,4.13486,4.1048,4.13235,212100000.0
2009-01-02 10:00:00,4.12826,4.16429,4.11925,4.15713,431220000.0
2009-01-02 11:00:00,4.16083,4.16899,4.13038,4.16146,376030000.0
2009-01-02 12:00:00,4.16209,4.18232,4.15773,4.17342,388750000.0
2009-01-02 13:00:00,4.16742,4.18558,4.14667,4.16467,381990000.0
2009-01-02 14:00:00,4.16684,4.16899,4.14648,4.15708,306700000.0
2009-01-02 15:00:00,4.15825,4.16736,4.14045,4.15752,407530000.0
2009-01-02 16:00:00,4.16527,4.16527,4.139,4.1608,433520000.0
2009-01-02 17:00:00,4.16373,4.17331,4.15073,4.16815,361040000.0
2009-01-02 18:00:00,4.1719,4.1719,4.15035,4.16465,268050000.0
2009-01-02 19:00:00,4.16107,4.16597,4.14566,4.16542,108030000.0
2009-01-02 20:00:00,4.16285,4.16854,4.15073,4.16001,133130000.0
2009-01-02 21:00:00,4.16932,4.16932,4.15163,4.15648,114790000.0
2009-01-02 22:00:00,4.16449,4.16612,4.15191,4.15673,85500000.0
2009-01-02 23:00:00,4.16612,4.16709,4.15602,4.16183,29260000.0
2009-01-05 00:00:00,4.16408,4.16521,4.15059,4.15626,70530000.0
2009-01-05 01:00:00,4.16502,4.1659,4.14808,4.15381,104640000.0
2009-01-05 02:00:00,4.15973,4.16492,4.14485,4.15458,50640000.0
2009-01-05 03:00:00,4.15097,4.15632,4.145,4.15384,73910000.0
2009-01-05 04:00:00,4.14953,4.15556,4.14452,4.15097,30390000.0
2009-01-05 05:00:00,4.14865,4.15512,4.14522,4.15472,30000000.0
2009-01-05 06:00:00,4.14825,4.15521,4.14033,4.15139,58540000.0
2009-01-05 07:00:00,4.14953,4.15524,4.13924,4.15107,45030000.0
2009-01-05 08:00:00,4.14954,4.15586,4.13863,4.14888,193950000.0
2009-01-05 09:00:00,4.15316,4.15658,4.12708,4.13732,367850000.0
2009-01-05 10:00:00,4.13628,4.1471,4.11942,4.13114,431950000.0
2009-01-05 11:00:00,4.12958,4.12958,4.08716,4.11162,431640000.0
2009-01-05 12:00:00,4.10541,4.12763,4.09707,4.12596,436860000.0
2009-01-05 13:00:00,4.12386,4.12862,4.10907,4.11745,401590000.0
2009-01-05 14:00:00,4.11374,4.12902,4.1105,4.1181,445370000.0
2009-01-05 15:00:00,4.12904,4.15849,4.11626,4.14531,462680000.0
2009-01-05 16:00:00,4.14965,4.14965,4.12067,4.12647,428490000.0
2009-01-05 17:00:00,4.12546,4.1319,4.09257,4.10573,466910000.0
2009-01-05 18:00:00,4.10999,4.1141,4.08871,4.10189,351680000.0
2009-01-05 19:00:00,4.10282,4.10347,4.07492,4.08831,208930000.0
2009-01-05 20:00:00,4.08864,4.09216,4.07748,4.08733,130520000.0
2009-01-05 21:00:00,4.08275,4.08986,4.07073,4.08232,94900000.0
2009-01-05 22:00:00,4.08478,4.08552,4.0731,4.08422,50660000.0
2009-01-05 23:00:00,4.07755,4.08614,4.07021,4.08414,106500000.0
2009-01-06 00:00:00,4.08045,4.09464,4.07575,4.07977,99750000.0
2009-01-06 01:00:00,4.08793,4.08847,4.07762,4.08732,30750000.0
2009-01-06 02:00:00,4.08009,4.08772,4.07072,4.0819,89250000.0
2009-01-06 03:00:00,4.07755,4.08402,4.07142,4.07863,129460000.0
2009-01-06 04:00:00,4.07893,4.08465,4.06992,4.07789,61170000.0
2009-01-06 05:00:00,4.07455,4.08372,4.06922,4.08002,32250000.0
2009-01-06 06:00:00,4.07715,4.08885,4.07172,4.08552,106220000.0
2009-01-06 07:00:00,4.07988,4.08597,4.07012,4.07261,126070000.0
2009-01-06 08:00:00,4.07814,4.08568,4.07048,4.07678,139570000.0
2009-01-06 09:00:00,4.08527,4.10231,4.07493,4.10043,365500000.0
2009-01-06 10:00:00,4.10382,4.10428,4.03028,4.04477,421440000.0
2009-01-06 11:00:00,4.04326,4.06563,4.035,4.05759,452320000.0
2009-01-06 12:00:00,4.05119,4.06588,4.03674,4.04842,421050000.0
2009-01-06 13:00:00,4.04892,4.05878,4.03599,4.05316,427780000.0
2009-01-06 14:00:00,4.04635,4.05742,4.00754,4.01771,426330000.0
2009-01-06 15:00:00,4.02939,4.03061,3.99983,4.02483,460260000.0
2009-01-06 16:00:00,4.0275,4.0295,4.00136,4.00914,422860000.0
2009-01-06 17:00:00,4.00915,4.01329,3.96194,3.96782,482920000.0
2009-01-06 18:00:00,3.96905,3.97657,3.92155,3.93134,393750000.0
2009-01-06 19:00:00,3.93608,3.97073,3.92968,3.9615,288460000.0
2009-01-06 20:00:00,3.9586,3.97064,3.93388,3.96158,338680000.0
2009-01-06 21:00:00,3.96166,3.96635,3.94974,3.95384,134290000.0
2009-01-06 22:00:00,3.95605,3.96292,3.94957,3.95363,60750000.0
2009-01-06 23:00:00,3.95368,3.96364,3.94432,3.95324,369930000.0
2009-01-07 00:00:00,3.95805,3.97,3.94603,3.96483,95630000.0
2009-01-07 01:00:00,3.96742,3.96865,3.95832,3.96729,41250000.0
2009-01-07 02:00:00,3.96273,3.96826,3.94168,3.94742,67510000.0
2009-01-07 03:00:00,3.95444,3.96382,3.9425,3.96251,96750000.0
2009-01-07 04:00:00,3.95783,3.96492,3.94553,3.95348,61900000.0
2009-01-07 05:00:00,3.94652,3.96012,3.94185,3.95095,267090000.0
2009-01-07 06:00:00,3.95608,3.96331,3.93446,3.96168,230330000.0
2009-01-07 07:00:00,3.95753,3.96324,3.93615,3.94704,124200000.0
2009-01-07 08:00:00,3.94914,3.95471,3.93409,3.94631,162820000.0
2009-01-07 09:00:00,3.94899,3.95438,3.88738,3.89322,391050000.0
2009-01-07 10:00:00,3.89512,3.94569,3.86784,3.93997,425240000.0
2009-01-07 11:00:00,3.93951,3.94234,3.90163,3.91166,454830000.0
2009-01-07 12:00:00,3.90728,3.958,3.90624,3.95284,449590000.0
2009-01-07 13:00:00,3.95358,3.97186,3.94238,3.96437,411300000.0
2009-01-07 14:00:00,3.95548,3.99935,3.95548,3.97296,429740000.0
2009-01-07 15:00:00,3.98356,3.98912,3.95787,3.97722,465980000.0
2009-01-07 16:00:00,3.98146,4.03076,3.97476,4.00751,432160000.0
2009-01-07 17:00:00,4.00303,4.02105,3.98697,4.01164,488440000.0
2009-01-07 18:00:00,4.01652,4.02231,3.99449,4.00099,318700000.0
2009-01-07 19:00:00,4.00397,4.00823,3.99132,4.00654,161280000.0
2009-01-07 20:00:00,4.00095,4.0147,3.99672,4.00611,90010000.0
2009-01-07 21:00:00,4.0021,4.03035,3.9946,4.02275,198050000.0
2009-01-07 22:00:00,4.02533,4.03117,4.00685,4.02427,146680000.0
2009-01-07 23:00:00,4.01963,4.02719,4.01542,4.02624,49520000.0
2009-01-08 00:00:00,4.01895,4.02542,4.00142,4.01762,57760000.0
2009-01-08 01:00:00,4.01503,4.0188,3.99814,4.00954,95630000.0
2009-01-08 02:00:00,3.9999,4.01529,3.99248,3.99913,366500000.0
2009-01-08 03:00:00,4.00357,4.01497,3.99278,3.99816,517760000.0
2009-01-08 04:00:00,4.00514,4.01158,3.99198,4.00579,522650000.0
2009-01-08 05:00:00,4.00755,4.0145,3.99152,4.0023,362740000.0
2009-01-08 06:00:00,4.01183,4.01791,3.99988,4.01409,57430000.0
2009-01-08 07:00:00,4.01165,4.01762,3.99929,4.01146,88910000.0
2009-01-08 08:00:00,4.00714,4.03036,3.99977,4.02085,139190000.0
2009-01-08 09:00:00,4.0269,4.06332,4.01102,4.04217,358760000.0
2009-01-08 10:00:00,4.03965,4.05537,4.01736,4.02905,426650000.0
2009-01-08 11:00:00,4.02912,4.03626,3.99232,4.01195,417270000.0
2009-01-08 12:00:00,4.00773,4.03219,4.00136,4.01648,431500000.0
2009-01-08 13:00:00,4.0181,4.02991,4.0028,4.02667,383450000.0
2009-01-08 14:00:00,4.02102,4.03294,4.0138,4.02072,452140000.0
2009-01-08 15:00:00,4.0318,4.08598,4.01122,4.06916,465620000.0
2009-01-08 16:00:00,4.0727,4.07843,4.03692,4.05976,417950000.0
2009-01-08 17:00:00,4.0544,4.06326,4.02238,4.04245,479850000.0
2009-01-08 18:00:00,4.04499,4.04923,4.02047,4.03226,349840000.0
2009-01-08 19:00:00,4.03107,4.0362,4.01509,4.03279,143700000.0
2009-01-08 20:00:00,4.03251,4.05176,4.01595,4.03762,216800000.0
2009-01-08 21:00:00,4.03156,4.03816,4.02123,4.03008,114390000.0
2009-01-08 22:00:00,4.0305,4.04472,4.01874,4.02367,185300000.0
2009-01-08 23:00:00,4.02905,4.03806,4.01853,4.02947,112910000.0
2009-01-09 00:00:00,4.02862,4.03826,4.01893,4.02246,92640000.0
2009-01-09 01:00:00,4.03493,4.037,4.02511,4.03632,35250000.0
2009-01-09 02:00:00,4.03183,4.03772,4.02337,4.03595,39000000.0
2009-01-09 03:00:00,4.03035,4.03702,4.02524,4.03702,36000000.0
2009-01-09 04:00:00,4.03153,4.03751,4.02623,4.03612,33760000.0
2009-01-09 05:00:00,4.03045,4.03692,4.02402,4.03423,70140000.0
2009-01-09 06:00:00,4.02995,4.03831,4.02562,4.03449,54810000.0
2009-01-09 07:00:00,4.03153,4.03724,4.02337,4.03512,54400000.0
2009-01-09 08:00:00,4.03274,4.03897,4.02454,4.03331,70930000.0
2009-01-09 09:00:00,4.03495,4.05745,4.02188,4.04736,307700000.0
2009-01-09 10:00:00,4.04952,4.07624,4.03749,4.047,431960000.0
2009-01-09 11:00:00,4.04801,4.06395,4.03457,4.04359,457140000.0
2009-01-09 12:00:00,4.03939,4.05064,4.02793,4.0442,421410000.0
2009-01-09 13:00:00,4.04389,4.05506,4.03059,4.0523,413110000.0
2009-01-09 14:00:00,4.04394,4.06067,4.03578,4.0386,428900000.0
2009-01-09 15:00:00,4.04802,4.05413,4.00756,4.0097,467850000.0
2009-01-09 16:00:00,4.01104,4.0525,4.00338,4.04203,418700000.0
2009-01-09 17:00:00,4.04247,4.05573,4.01956,4.02416,479920000.0
2009-01-09 18:00:00,4.02468,4.0372,4.00388,4.02054,367750000.0
2009-01-09 19:00:00,4.02236,4.03235,4.01166,4.02752,231470000.0
2009-01-09 20:00:00,4.02911,4.03292,4.01829,4.02959,141010000.0
2009-01-09 21:00:00,4.02775,4.03422,4.01572,4.02974,82500000.0
2009-01-09 22:00:00,4.02393,4.03075,4.01079,4.0215,114750000.0
2009-01-09 23:00:00,4.01715,4.02852,4.01272,4.02592,44250000.0
2009-01-12 00:00:00,4.01515,4.02268,4.01146,4.02023,18750000.0
2009-01-12 01:00:00,4.02253,4.02253,4.00824,4.01955,67500000.0
2009-01-12 02:00:00,4.00941,4.02331,4.00941,4.01947,120010000.0
2009-01-12 03:00:00,4.01452,4.02251,4.01212,4.01877,102390000.0
2009-01-12 04:00:00,4.01572,4.02473,4.00776,4.02028,138810000.0
2009-01-12 05:00:00,4.01372,4.02193,4.00674,4.01804,121150000.0
2009-01-12 06:00:00,4.01675,4.03083,4.01026,4.01856,76130000.0
2009-01-12 07:00:00,4.02542,4.02665,4.01312,4.02083,75000000.0
2009-01-12 08:00:00,4.02592,4.02592,4.0117,4.01642,93760000.0
2009-01-12 09:00:00,4.02243,4.0454,4.00909,4.0203,337070000.0
2009-01-12 10:00:00,4.01966,4.04133,4.00634,4.02861,481420000.0
2009-01-12 11:00:00,4.03125,4.04025,4.01591,4.03075,425040000.0
2009-01-12 12:00:00,4.02754,4.05811,4.02673,4.03859,463290000.0
2009-01-12 13:00:00,4.03313,4.04633,4.02025,4.02025,433110000.0
2009-01-12 14:00:00,4.03148,4.04078,4.01728,4.03158,452170000.0
2009-01-12 15:00:00,4.0331,4.05394,4.01626,4.02152,448800000.0
2009-01-12 16:00:00,4.02856,4.08785,4.01862,4.0822,460500000.0
2009-01-12 17:00:00,4.0812,4.10459,4.06321,4.08871,433420000.0
2009-01-12 18:00:00,4.08786,4.1347,4.0739,4.13344,401910000.0
2009-01-12 19:00:00,4.13432,4.15279,4.11765,4.14151,358660000.0
2009-01-12 20:00:00,4.14777,4.14777,4.11937,4.12508,267500000.0
2009-01-12 21:00:00,4.12889,4.14322,4.11958,4.13474,254780000.0
2009-01-12 22:00:00,4.13818,4.14686,4.12943,4.14146,166930000.0
2009-01-12 23:00:00,4.14589,4.14631,4.12127,4.12851,165450000.0
2009-01-13 00:00:00,4.12822,4.13697,4.12282,4.13442,154570000.0
2009-01-13 01:00:00,4.12923,4.13602,4.12207,4.12737,57000000.0
2009-01-13 02:00:00,4.12872,4.13775,4.12066,4.13243,158670000.0
2009-01-13 03:00:00,4.12902,4.13851,4.12014,4.12361,126770000.0
2009-01-13 04:00:00,4.12932,4.13851,4.12224,4.13448,121140000.0
2009-01-13 05:00:00,4.12682,4.14575,4.12442,4.14482,123760000.0
2009-01-13 06:00:00,4.14116,4.14726,4.12765,4.12986,116250000.0
2009-01-13 07:00:00,4.14612,4.14651,4.12915,4.1371,76130000.0
2009-01-13 08:00:00,4.14133,4.14472,4.12804,4.13755,124530000.0
2009-01-13 09:00:00,4.13982,4.14898,4.1167,4.12906,407550000.0
2009-01-13 10:00:00,4.12466,4.14565,4.10675,4.14115,470970000.0
2009-01-13 11:00:00,4.14349,4.16607,4.12625,4.13286,426260000.0
2009-01-13 12:00:00,4.13132,4.15117,4.11182,4.14083,475430000.0
2009-01-13 13:00:00,4.13664,4.16607,4.13482,4.14986,447620000.0
2009-01-13 14:00:00,4.14797,4.16018,4.11655,4.14211,481720000.0
2009-01-13 15:00:00,4.14849,4.14849,4.1129,4.12028,423250000.0
2009-01-13 16:00:00,4.12874,4.13172,4.08231,4.09453,460070000.0
2009-01-13 17:00:00,4.09727,4.14339,4.08598,4.14075,430000000.0
2009-01-13 18:00:00,4.14036,4.16047,4.12814,4.15409,395480000.0
2009-01-13 19:00:00,4.15005,4.15852,4.13922,4.14406,208620000.0
2009-01-13 20:00:00,4.15061,4.16164,4.13675,4.15172,268630000.0
2009-01-13 21:00:00,4.14737,4.16096,4.13386,4.14087,222840000.0
2009-01-13 22:00:00,4.14133,4.14807,4.12786,4.13416,307320000.0
2009-01-13 23:00:00,4.1386,4.1413,4.12344,4.13458,106900000.0
2009-01-14 00:00:00,4.12834,4.14561,4.12724,4.13471,144780000.0
2009-01-14 01:00:00,4.13433,4.14222,4.12853,4.13355,58130000.0
2009-01-14 02:00:00,4.13545,4.14516,4.12964,4.13827,138080000.0
2009-01-14 03:00:00,4.13322,4.14071,4.12308,4.13249,151510000.0
2009-01-14 04:00:00,4.12642,4.13751,4.12128,4.13069,159050000.0
2009-01-14 05:00:00,4.12762,4.13511,4.11763,4.13292,170300000.0
2009-01-14 06:00:00,4.12765,4.13417,4.12137,4.12671,50250000.0
2009-01-14 07:00:00,4.13282,4.13884,4.10702,4.12188,139500000.0
2009-01-14 08:00:00,4.12903,4.13258,4.10349,4.1144,410370000.0
2009-01-14 09:00:00,4.11518,4.1458,4.10377,4.11594,402280000.0
2009-01-14 10:00:00,4.11188,4.13492,4.09887,4.12855,469010000.0
2009-01-14 11:00:00,4.13394,4.14746,4.11455,4.12336,429170000.0
2009-01-14 12:00:00,4.12573,4.14347,4.11363,4.13206,468490000.0
2009-01-14 13:00:00,4.12593,4.13881,4.11034,4.13733,433040000.0
2009-01-14 14:00:00,4.13803,4.14268,4.11714,4.134,441290000.0
2009-01-14 15:00:00,4.13727,4.16905,4.12488,4.14315,447300000.0
2009-01-14 16:00:00,4.15041,4.1826,4.14079,4.17277,457860000.0
2009-01-14 17:00:00,4.17522,4.18368,4.15691,4.17083,431580000.0
2009-01-14 18:00:00,4.16805,4.18084,4.15707,4.16975,397350000.0
2009-01-14 19:00:00,4.16508,4.1711,4.14657,4.16097,223250000.0
2009-01-14 20:00:00,4.16192,4.17022,4.14755,4.15546,268950000.0
2009-01-14 21:00:00,4.16406,4.17016,4.14785,4.16359,265650000.0
2009-01-14 22:00:00,4.1629,4.18073,4.156,4.17289,187220000.0
2009-01-14 23:00:00,4.17952,4.17982,4.163,4.16656,114420000.0
2009-01-15 00:00:00,4.16632,4.17385,4.15498,4.1561,246800000.0
2009-01-15 01:00:00,4.16453,4.17865,4.15763,4.17497,270450000.0
2009-01-15 02:00:00,4.17341,4.17511,4.1573,4.16223,484250000.0
2009-01-15 03:00:00,4.16462,4.17518,4.15685,4.15852,219790000.0
2009-01-15 04:00:00,4.16242,4.17311,4.15717,4.16928,207450000.0
2009-01-15 05:00:00,4.16272,4.17165,4.15423,4.16681,180390000.0
2009-01-15 06:00:00,4.16405,4.16933,4.15768,4.16287,75390000.0
2009-01-15 07:00:00,4.16554,4.17601,4.15598,4.16839,205510000.0
2009-01-15 08:00:00,4.17672,4.17672,4.15856,4.17209,259160000.0
2009-01-15 09:00:00,4.17407,4.22786,4.1613,4.22765,338860000.0
2009-01-15 10:00:00,4.22789,4.23937,4.20457,4.2191,473930000.0
2009-01-15 11:00:00,4.22252,4.22608,4.1949,4.22001,432960000.0
2009-01-15 12:00:00,4.22244,4.23742,4.20557,4.23536,469350000.0
2009-01-15 13:00:00,4.22788,4.23761,4.20057,4.22463,448410000.0
2009-01-15 14:00:00,4.2247,4.23035,4.2045,4.2199,473970000.0
2009-01-15 15:00:00,4.22002,4.23021,4.18457,4.18771,447290000.0
2009-01-15 16:00:00,4.19534,4.21269,4.16418,4.20616,454800000.0
2009-01-15 17:00:00,4.2096,4.21652,4.19425,4.20659,433790000.0
2009-01-15 18:00:00,4.20768,4.20883,4.1891,4.20027,362440000.0
2009-01-15 19:00:00,4.19956,4.21373,4.19273,4.20679,275030000.0
2009-01-15 20:00:00,4.21349,4.21727,4.18939,4.20066,198110000.0
2009-01-15 21:00:00,4.20033,4.20389,4.15594,4.16609,347410000.0
2009-01-15 22:00:00,4.16138,4.17882,4.1574,4.17209,339320000.0
2009-01-15 23:00:00,4.16896,4.181,4.16423,4.17393,144770000.0
2009-01-16 00:00:00,4.17067,4.20365,4.16114,4.18443,279050000.0
2009-01-16 01:00:00,4.19239,4.2043,4.17541,4.19584,385630000.0
2009-01-16 02:00:00,4.20187,4.20771,4.17536,4.19856,489850000.0
2009-01-16 03:00:00,4.19288,4.20753,4.18314,4.19653,378780000.0
2009-01-16 04:00:00,4.17735,4.21048,4.1672,4.17357,378480000.0
2009-01-16 05:00:00,4.17137,4.18555,4.16694,4.17893,445240000.0
2009-01-16 06:00:00,4.17834,4.18537,4.16519,4.17244,383350000.0
2009-01-16 07:00:00,4.18009,4.18583,4.1679,4.1732,397710000.0
2009-01-16 08:00:00,4.17717,4.18173,4.14997,4.16396,394730000.0
2009-01-16 09:00:00,4.16397,4.18185,4.14274,4.15318,428490000.0
2009-01-16 10:00:00,4.15338,4.18111,4.12695,4.14062,483570000.0
2009-01-16 11:00:00,4.14688,4.15383,4.13279,4.14542,422560000.0
2009-01-16 12:00:00,4.14357,4.15377,4.1206,4.14509,476880000.0
2009-01-16 13:00:00,4.14202,4.16959,4.14105,4.15499,443850000.0
2009-01-16 14:00:00,4.15349,4.16671,4.13847,4.16456,475770000.0
2009-01-16 15:00:00,4.16248,4.17854,4.14973,4.16774,446490000.0
2009-01-16 16:00:00,4.17495,4.22569,4.16175,4.21935,464500000.0
2009-01-16 17:00:00,4.22118,4.2431,4.18907,4.24148,435590000.0
2009-01-16 18:00:00,4.23846,4.27784,4.22111,4.27194,420600000.0
2009-01-16 19:00:00,4.26667,4.30324,4.26271,4.28411,375900000.0
2009-01-16 20:00:00,4.29268,4.29843,4.27473,4.27722,392510000.0
2009-01-16 21:00:00,4.27502,4.28574,4.25856,4.26798,331710000.0
2009-01-16 22:00:00,4.27183,4.28276,4.25951,4.2697,360970000.0
2009-01-16 23:00:00,4.27359,4.28428,4.26178,4.27362,135780000.0
2009-01-19 00:00:00,4.28208,4.28408,4.26801,4.27549,91900000.0
2009-01-19 01:00:00,4.27103,4.27763,4.26158,4.26646,96780000.0
2009-01-19 02:00:00,4.27103,4.27568,4.25363,4.26303,164280000.0
2009-01-19 03:00:00,4.25897,4.27413,4.25492,4.26354,461020000.0
2009-01-19 04:00:00,4.26946,4.29017,4.26003,4.28663,405820000.0
2009-01-19 05:00:00,4.27623,4.29105,4.26183,4.27312,233410000.0
2009-01-19 06:00:00,4.27023,4.27709,4.2613,4.26936,69790000.0
2009-01-19 07:00:00,4.26723,4.27551,4.25657,4.27337,313610000.0
2009-01-19 08:00:00,4.2711,4.28084,4.24988,4.25125,282540000.0
2009-01-19 09:00:00,4.26132,4.27414,4.24678,4.26479,380500000.0
2009-01-19 10:00:00,4.26713,4.26713,4.2285,4.26561,429270000.0
2009-01-19 11:00:00,4.26987,4.31019,4.24592,4.29964,437940000.0
2009-01-19 12:00:00,4.29181,4.3241,4.28833,4.31108,448080000.0
2009-01-19 13:00:00,4.31062,4.3196,4.29727,4.31084,472830000.0
2009-01-19 14:00:00,4.31221,4.32766,4.3016,4.31446,427440000.0
2009-01-19 15:00:00,4.32507,4.34489,4.31718,4.33223,471910000.0
2009-01-19 16:00:00,4.33534,4.33549,4.29579,4.303,425430000.0
2009-01-19 17:00:00,4.30075,4.30866,4.26577,4.29166,480250000.0
2009-01-19 18:00:00,4.29713,4.31328,4.28169,4.30029,396330000.0
2009-01-19 19:00:00,4.3009,4.30821,4.29021,4.29791,178140000.0
2009-01-19 20:00:00,4.29623,4.30868,4.2874,4.30121,216760000.0
2009-01-19 21:00:00,4.30403,4.30868,4.29345,4.29954,141750000.0
2009-01-19 22:00:00,4.30489,4.30684,4.28901,4.29618,407340000.0
2009-01-19 23:00:00,4.3007,4.30843,4.28886,4.29463,438520000.0
2009-01-20 00:00:00,4.29629,4.30796,4.2889,4.29459,354440000.0
2009-01-20 01:00:00,4.30656,4.30657,4.28727,4.30143,461760000.0
2009-01-20 02:00:00,4.30004,4.30799,4.28755,4.30257,278340000.0
2009-01-20 03:00:00,4.30163,4.31148,4.29561,4.30534,57400000.0
2009-01-20 04:00:00,4.30533,4.31073,4.29871,4.30554,43510000.0
2009-01-20 05:00:00,4.30899,4.31061,4.29673,4.30312,89700000.0
2009-01-20 06:00:00,4.30483,4.31429,4.29464,4.30717,152310000.0
2009-01-20 07:00:00,4.30443,4.31202,4.29653,4.30381,63400000.0
2009-01-20 08:00:00,4.30484,4.32137,4.29642,4.31308,164000000.0
2009-01-20 09:00:00,4.31522,4.32984,4.30746,4.32956,408670000.0
2009-01-20 10:00:00,4.32644,4.33033,4.30383,4.32565,430020000.0
2009-01-20 11:00:00,4.32646,4.33081,4.3121,4.32716,457750000.0
2009-01-20 12:00:00,4.32097,4.3418,4.30935,4.33578,448730000.0
2009-01-20 13:00:00,4.33744,4.35766,4.31992,4.352,470150000.0
2009-01-20 14:00:00,4.35408,4.37474,4.3375,4.35844,435200000.0
2009-01-20 15:00:00,4.37253,4.38021,4.34563,4.35181,484320000.0
2009-01-20 16:00:00,4.35324,4.35877,4.33023,4.34546,428390000.0
2009-01-20 17:00:00,4.34332,4.35282,4.31668,4.33325,474910000.0
2009-01-20 18:00:00,4.33748,4.35511,4.32752,4.34222,338580000.0
2009-01-20 19:00:00,4.34144,4.35526,4.33218,4.3447,294010000.0
2009-01-20 20:00:00,4.34849,4.37009,4.34476,4.35899,402390000.0
2009-01-20 21:00:00,4.36863,4.37498,4.33779,4.34517,373990000.0
2009-01-20 22:00:00,4.34691,4.35323,4.32811,4.35323,271180000.0
2009-01-20 23:00:00,4.34933,4.35438,4.32559,4.33949,288790000.0
2009-01-21 00:00:00,4.34521,4.35364,4.33703,4.34794,105400000.0
2009-01-21 01:00:00,4.34673,4.35208,4.3399,4.34545,75750000.0
2009-01-21 02:00:00,4.34693,4.35158,4.33962,4.34479,45000000.0
2009-01-21 03:00:00,4.34653,4.35198,4.33821,4.34709,60000000.0
2009-01-21 04:00:00,4.34685,4.3537,4.33974,4.34854,91170000.0
2009-01-21 05:00:00,4.35049,4.35388,4.34113,4.34472,66780000.0
2009-01-21 06:00:00,4.34703,4.35273,4.34063,4.34879,41630000.0
2009-01-21 07:00:00,4.34713,4.35284,4.3405,4.34887,37880000.0
2009-01-21 08:00:00,4.34704,4.35263,4.33641,4.33799,123050000.0
2009-01-21 09:00:00,4.34401,4.35293,4.27568,4.30155,397030000.0
2009-01-21 10:00:00,4.30626,4.32879,4.29266,4.30536,433750000.0
2009-01-21 11:00:00,4.30605,4.33106,4.29376,4.32149,460020000.0
2009-01-21 12:00:00,4.31608,4.34853,4.3148,4.34301,437490000.0
2009-01-21 13:00:00,4.34263,4.34605,4.32423,4.33935,455930000.0
2009-01-21 14:00:00,4.34153,4.34509,4.31898,4.32679,419890000.0
2009-01-21 15:00:00,4.33803,4.3483,4.32551,4.33118,440530000.0
2009-01-21 16:00:00,4.33527,4.33591,4.297,4.3024,426230000.0
2009-01-21 17:00:00,4.29752,4.33,4.29345,4.32214,485870000.0
2009-01-21 18:00:00,4.328,4.34273,4.31248,4.32848,424400000.0
2009-01-21 19:00:00,4.33117,4.33332,4.31436,4.32478,394940000.0
2009-01-21 20:00:00,4.32589,4.33074,4.30564,4.31626,269260000.0
2009-01-21 21:00:00,4.31947,4.32383,4.29775,4.30131,224650000.0
2009-01-21 22:00:00,4.30788,4.3113,4.28709,4.29306,343980000.0
2009-01-21 23:00:00,4.2903,4.32364,4.28745,4.29647,353730000.0
2009-01-22 00:00:00,4.29951,4.31938,4.29042,4.30144,210010000.0
2009-01-22 01:00:00,4.30503,4.31236,4.29736,4.30405,217510000.0
2009-01-22 02:00:00,4.30417,4.31153,4.29696,4.30444,139880000.0
2009-01-22 03:00:00,4.30547,4.31604,4.29651,4.30519,116630000.0
2009-01-22 04:00:00,4.30239,4.31313,4.29857,4.30983,133890000.0
2009-01-22 05:00:00,4.31149,4.31308,4.29534,4.30776,105070000.0
2009-01-22 06:00:00,4.30433,4.31003,4.29609,4.29725,114400000.0
2009-01-22 07:00:00,4.30463,4.31111,4.29672,4.30894,82890000.0
2009-01-22 08:00:00,4.30765,4.31394,4.27368,4.28576,279850000.0
2009-01-22 09:00:00,4.28824,4.29922,4.27306,4.297,358310000.0
2009-01-22 10:00:00,4.30268,4.31725,4.2847,4.30144,433010000.0
2009-01-22 11:00:00,4.29987,4.31402,4.28368,4.30684,463450000.0
2009-01-22 12:00:00,4.3021,4.34606,4.29678,4.33796,442740000.0
2009-01-22 13:00:00,4.33987,4.34532,4.31386,4.32679,471650000.0
2009-01-22 14:00:00,4.32798,4.33328,4.30865,4.31638,443040000.0
2009-01-22 15:00:00,4.32585,4.34757,4.31172,4.3425,477290000.0
2009-01-22 16:00:00,4.34775,4.38005,4.33852,4.3567,429890000.0
2009-01-22 17:00:00,4.35338,4.36727,4.33882,4.35476,467530000.0
2009-01-22 18:00:00,4.36107,4.36944,4.34834,4.36765,411990000.0
2009-01-22 19:00:00,4.36591,4.37533,4.35386,4.36192,394940000.0
2009-01-22 20:00:00,4.36633,4.37179,4.35683,4.36373,174750000.0
2009-01-22 21:00:00,4.36463,4.37016,4.34136,4.35473,285060000.0
2009-01-22 22:00:00,4.35357,4.36751,4.34935,4.35583,279780000.0
2009-01-22 23:00:00,4.35871,4.36914,4.34968,4.35877,163500000.0
2009-01-23 00:00:00,4.35963,4.36581,4.35332,4.36197,113250000.0
2009-01-23 01:00:00,4.36063,4.366,4.35016,4.35784,73500000.0
2009-01-23 02:00:00,4.35742,4.36778,4.35199,4.36348,88500000.0
2009-01-23 03:00:00,4.36293,4.36864,4.35773,4.36188,40880000.0
2009-01-23 04:00:00,4.36253,4.36853,4.35528,4.36595,103890000.0
2009-01-23 05:00:00,4.36739,4.37089,4.35482,4.3588,117050000.0
2009-01-23 06:00:00,4.36385,4.37022,4.35439,4.36581,97170000.0
2009-01-23 07:00:00,4.36293,4.36933,4.35492,4.3578,139140000.0
2009-01-23 08:00:00,4.36394,4.37037,4.35365,4.36158,118520000.0
2009-01-23 09:00:00,4.37121,4.39443,4.35666,4.39075,354550000.0
2009-01-23 10:00:00,4.38988,4.39468,4.36397,4.37582,430050000.0
2009-01-23 11:00:00,4.37597,4.39861,4.36379,4.39357,468610000.0
2009-01-23 12:00:00,4.38847,4.40927,4.36313,4.39392,448380000.0
2009-01-23 13:00:00,4.39634,4.41501,4.38139,4.40763,457280000.0
2009-01-23 14:00:00,4.40668,4.45839,4.39663,4.43093,435580000.0
2009-01-23 15:00:00,4.44134,4.46365,4.42176,4.45175,481770000.0
2009-01-23 16:00:00,4.45478,4.45587,4.42558,4.43498,420260000.0
2009-01-23 17:00:00,4.43187,4.436,4.40748,4.41329,476980000.0
2009-01-23 18:00:00,4.41855,4.42374,4.38878,4.39828,405980000.0
2009-01-23 19:00:00,4.40039,4.41596,4.39037,4.39751,416710000.0
2009-01-23 20:00:00,4.40565,4.4156,4.39,4.40595,396830000.0
2009-01-23 21:00:00,4.40369,4.40804,4.38975,4.40384,236310000.0
2009-01-23 22:00:00,4.40727,4.41038,4.38489,4.39869,162010000.0
2009-01-23 23:00:00,4.39483,4.40078,4.38655,4.39584,54750000.0
2009-01-26 00:00:00,4.39303,4.39926,4.38732,4.39274,36000000.0
2009-01-26 01:00:00,4.39228,4.40555,4.38709,4.39694,48000000.0
2009-01-26 02:00:00,4.39532,4.40781,4.39241,4.39787,164250000.0
2009-01-26 03:00:00,4.39532,4.40527,4.39242,4.40361,115500000.0
2009-01-26 04:00:00,4.39572,4.40395,4.39332,4.39947,123000000.0
2009-01-26 05:00:00,4.39652,4.40432,4.39208,4.40179,125250000.0
2009-01-26 06:00:00,4.39825,4.40391,4.39352,4.40295,62250000.0
2009-01-26 07:00:00,4.39602,4.4068,4.39032,4.39755,205500000.0
2009-01-26 08:00:00,4.39572,4.41059,4.39119,4.40393,214500000.0
2009-01-26 09:00:00,4.40387,4.41528,4.38706,4.3984,390710000.0
2009-01-26 10:00:00,4.39495,4.40967,4.36455,4.37429,473880000.0
2009-01-26 11:00:00,4.37809,4.39079,4.36269,4.38352,420200000.0
2009-01-26 12:00:00,4.38013,4.39811,4.36916,4.38271,483220000.0
2009-01-26 13:00:00,4.37639,4.3968,4.37466,4.39036,385380000.0
2009-01-26 14:00:00,4.39042,4.39145,4.34815,4.35304,477640000.0
2009-01-26 15:00:00,4.35132,4.35153,4.30027,4.30161,447650000.0
2009-01-26 16:00:00,4.31138,4.3434,4.29749,4.33718,461940000.0
2009-01-26 17:00:00,4.33717,4.36814,4.32053,4.36738,435610000.0
2009-01-26 18:00:00,4.36884,4.38357,4.35456,4.38123,418380000.0
2009-01-26 19:00:00,4.38252,4.40342,4.37207,4.38578,347830000.0
2009-01-26 20:00:00,4.38643,4.39181,4.36446,4.38299,377720000.0
2009-01-26 21:00:00,4.38982,4.39592,4.37674,4.38705,324460000.0
2009-01-26 22:00:00,4.38664,4.39323,4.37189,4.38195,317090000.0
2009-01-26 23:00:00,4.37976,4.39107,4.37221,4.37944,195420000.0
2009-01-27 00:00:00,4.37815,4.39843,4.37671,4.39029,195790000.0
2009-01-27 01:00:00,4.38733,4.39553,4.36942,4.38933,90760000.0
2009-01-27 02:00:00,4.38741,4.39822,4.35229,4.35635,311250000.0
2009-01-27 03:00:00,4.36197,4.37368,4.35244,4.36043,202500000.0
2009-01-27 04:00:00,4.35892,4.36911,4.35479,4.36208,255380000.0
2009-01-27 05:00:00,4.36145,4.36988,4.3531,4.36186,482680000.0
2009-01-27 06:00:00,4.36147,4.37446,4.35417,4.36022,344640000.0
2009-01-27 07:00:00,4.35872,4.36621,4.33706,4.35293,191250000.0
2009-01-27 08:00:00,4.34679,4.35436,4.32085,4.34469,334540000.0
2009-01-27 09:00:00,4.34897,4.35826,4.32733,4.33693,405260000.0
2009-01-27 10:00:00,4.33631,4.3454,4.31067,4.31858,458070000.0
2009-01-27 11:00:00,4.32037,4.32503,4.29336,4.31844,419830000.0
2009-01-27 12:00:00,4.31427,4.33816,4.31168,4.3285,477960000.0
2009-01-27 13:00:00,4.32114,4.35263,4.31367,4.35115,450700000.0
2009-01-27 14:00:00,4.34772,4.36061,4.33252,4.35071,472430000.0
2009-01-27 15:00:00,4.35362,4.36767,4.33146,4.34524,436760000.0
2009-01-27 16:00:00,4.35088,4.39787,4.34162,4.39249,464900000.0
2009-01-27 17:00:00,4.39299,4.41833,4.36709,4.38399,434450000.0
2009-01-27 18:00:00,4.38503,4.38869,4.35552,4.37105,393210000.0
2009-01-27 19:00:00,4.37119,4.38117,4.36131,4.37826,212320000.0
2009-01-27 20:00:00,4.37921,4.39335,4.36782,4.38098,337150000.0
2009-01-27 21:00:00,4.38382,4.3933,4.37197,4.38016,352510000.0
2009-01-27 22:00:00,4.38262,4.40227,4.37162,4.39283,294140000.0
2009-01-27 23:00:00,4.39586,4.40404,4.38257,4.39627,222040000.0
2009-01-28 00:00:00,4.38991,4.39977,4.38367,4.38904,226520000.0
2009-01-28 01:00:00,4.39233,4.39894,4.382,4.38488,148510000.0
2009-01-28 02:00:00,4.38812,4.39795,4.38489,4.38966,159000000.0
2009-01-28 03:00:00,4.38722,4.39985,4.38553,4.39276,168750000.0
2009-01-28 04:00:00,4.39646,4.40058,4.38456,4.39097,192750000.0
2009-01-28 05:00:00,4.39022,4.39895,4.38523,4.39592,119250000.0
2009-01-28 06:00:00,4.39235,4.39992,4.38445,4.39646,114000000.0
2009-01-28 07:00:00,4.39212,4.40164,4.38263,4.39374,206250000.0
2009-01-28 08:00:00,4.38829,4.3958,4.36199,4.38489,212300000.0
2009-01-28 09:00:00,4.38493,4.3857,4.33997,4.35556,391410000.0
2009-01-28 10:00:00,4.35372,4.37252,4.31825,4.36766,482530000.0
2009-01-28 11:00:00,4.3705,4.39836,4.35474,4.38194,416870000.0
2009-01-28 12:00:00,4.37921,4.39856,4.36867,4.39679,426630000.0
2009-01-28 13:00:00,4.39133,4.40385,4.35371,4.3635,433460000.0
2009-01-28 14:00:00,4.36278,4.3658,4.33813,4.35241,469160000.0
2009-01-28 15:00:00,4.35394,4.35695,4.32021,4.33574,445030000.0
2009-01-28 16:00:00,4.34243,4.3789,4.33715,4.37495,462670000.0
2009-01-28 17:00:00,4.37518,4.38696,4.33889,4.35774,426660000.0
2009-01-28 18:00:00,4.34816,4.36116,4.34107,4.35202,440130000.0
2009-01-28 19:00:00,4.35198,4.35616,4.33898,4.34571,358530000.0
2009-01-28 20:00:00,4.35225,4.35314,4.33442,4.33853,391130000.0
2009-01-28 21:00:00,4.34633,4.34642,4.31392,4.33963,320410000.0
2009-01-28 22:00:00,4.33833,4.3496,4.32754,4.33793,292210000.0
2009-01-28 23:00:00,4.33371,4.34394,4.32767,4.33738,148890000.0
2009-01-29 00:00:00,4.33302,4.34334,4.32853,4.33645,157880000.0
2009-01-29 01:00:00,4.33653,4.34451,4.32875,4.33558,107260000.0
2009-01-29 02:00:00,4.33449,4.34156,4.32035,4.32446,248630000.0
2009-01-29 03:00:00,4.32393,4.33172,4.31772,4.32418,147000000.0
2009-01-29 04:00:00,4.32202,4.33116,4.31862,4.32427,123000000.0
2009-01-29 05:00:00,4.32192,4.33114,4.31802,4.32599,106500000.0
2009-01-29 06:00:00,4.32385,4.33011,4.31945,4.32876,85500000.0
2009-01-29 07:00:00,4.32762,4.33743,4.32222,4.32918,94500000.0
2009-01-29 08:00:00,4.32169,4.35252,4.31405,4.34804,255050000.0
2009-01-29 09:00:00,4.3481,4.37336,4.33647,4.36909,380220000.0
2009-01-29 10:00:00,4.36588,4.38704,4.34663,4.36995,478670000.0
2009-01-29 11:00:00,4.37069,4.39006,4.35333,4.3871,414970000.0
2009-01-29 12:00:00,4.38758,4.39273,4.35703,4.365,483590000.0
2009-01-29 13:00:00,4.36075,4.3743,4.35038,4.36756,420230000.0
2009-01-29 14:00:00,4.36633,4.37487,4.35061,4.36629,435680000.0
2009-01-29 15:00:00,4.36802,4.38897,4.35469,4.37916,436800000.0
2009-01-29 16:00:00,4.39092,4.39629,4.37247,4.39001,464520000.0
2009-01-29 17:00:00,4.39081,4.401,4.37347,4.38718,434100000.0
2009-01-29 18:00:00,4.38797,4.38972,4.36779,4.38733,408970000.0
2009-01-29 19:00:00,4.38838,4.39646,4.37821,4.38243,336460000.0
2009-01-29 20:00:00,4.39289,4.3957,4.38138,4.38148,216420000.0
2009-01-29 21:00:00,4.39406,4.39784,4.38047,4.38728,329630000.0
2009-01-29 22:00:00,4.38792,4.39781,4.37437,4.38483,286970000.0
2009-01-29 23:00:00,4.38646,4.39584,4.37891,4.38443,166940000.0
2009-01-30 00:00:00,4.38402,4.39326,4.37623,4.3829,175890000.0
2009-01-30 01:00:00,4.38453,4.39203,4.37636,4.38453,117750000.0
2009-01-30 02:00:00,4.38105,4.39349,4.37581,4.38285,324750000.0
2009-01-30 03:00:00,4.38503,4.39246,4.37484,4.38455,285830000.0
2009-01-30 04:00:00,4.38312,4.39087,4.3777,4.38602,186000000.0
2009-01-30 05:00:00,4.38272,4.39345,4.37313,4.38321,319890000.0
2009-01-30 06:00:00,4.38472,4.39103,4.37258,4.38394,415140000.0
2009-01-30 07:00:00,4.38124,4.40377,4.37317,4.39355,285000000.0
2009-01-30 08:00:00,4.40073,4.40376,4.38434,4.39307,199880000.0
2009-01-30 09:00:00,4.39602,4.45081,4.38742,4.42769,419470000.0
2009-01-30 10:00:00,4.42481,4.44492,4.40899,4.42568,479160000.0
2009-01-30 11:00:00,4.432,4.4411,4.41598,4.44102,413440000.0
2009-01-30 12:00:00,4.43853,4.44487,4.42634,4.4387,481020000.0
2009-01-30 13:00:00,4.42966,4.46933,4.42769,4.45585,464500000.0
2009-01-30 14:00:00,4.4564,4.4686,4.43692,4.45108,480990000.0
2009-01-30 15:00:00,4.45435,4.46895,4.42945,4.43212,445370000.0
2009-01-30 16:00:00,4.43823,4.45884,4.41944,4.44682,464510000.0
2009-01-30 17:00:00,4.44788,4.45447,4.42999,4.45173,430370000.0
2009-01-30 18:00:00,4.45671,4.4696,4.43319,4.4508,403320000.0
2009-01-30 19:00:00,4.45467,4.45754,4.44055,4.44752,321020000.0
2009-01-30 20:00:00,4.45696,4.46337,4.442,4.44959,328500000.0
2009-01-30 21:00:00,4.45323,4.465,4.44396,4.45499,292890000.0
2009-01-30 22:00:00,4.44802,4.46698,4.44621,4.45425,174100000.0
2009-01-30 23:00:00,4.45206,4.46121,4.44742,4.45687,52890000.0
2009-02-02 00:00:00,4.4557,4.45883,4.44255,4.4513,183410000.0
2009-02-02 01:00:00,4.45033,4.45985,4.43835,4.45297,408100000.0
2009-02-02 02:00:00,4.45626,4.45909,4.44027,4.44911,428340000.0
2009-02-02 03:00:00,4.45432,4.45578,4.43123,4.44167,299320000.0
2009-02-02 04:00:00,4.44488,4.45497,4.43528,4.44158,210820000.0
2009-02-02 05:00:00,4.44966,4.45757,4.4336,4.4379,345180000.0
2009-02-02 06:00:00,4.44368,4.45395,4.4384,4.44262,27000000.0
2009-02-02 07:00:00,4.44973,4.45457,4.44309,4.45374,38250000.0
2009-02-02 08:00:00,4.45454,4.45695,4.44156,4.45196,115890000.0
2009-02-02 09:00:00,4.45501,4.46838,4.44046,4.45465,373720000.0
2009-02-02 10:00:00,4.45534,4.46382,4.40615,4.42677,429230000.0
2009-02-02 11:00:00,4.42878,4.45471,4.40249,4.41281,461570000.0
2009-02-02 12:00:00,4.4096,4.45062,4.40396,4.43592,439790000.0
2009-02-02 13:00:00,4.43609,4.44839,4.41559,4.44427,471700000.0
2009-02-02 14:00:00,4.44462,4.45335,4.42633,4.42755,433770000.0
2009-02-02 15:00:00,4.43952,4.45773,4.42455,4.44482,476120000.0
2009-02-02 16:00:00,4.45076,4.45734,4.43721,4.44944,383060000.0
2009-02-02 17:00:00,4.44734,4.49972,4.43889,4.48006,473460000.0
2009-02-02 18:00:00,4.485,4.49076,4.47077,4.47883,383560000.0
2009-02-02 19:00:00,4.48133,4.48177,4.46147,4.46854,279790000.0
2009-02-02 20:00:00,4.47633,4.47981,4.45753,4.4624,338250000.0
2009-02-02 21:00:00,4.46877,4.48122,4.45951,4.47334,268140000.0
2009-02-02 22:00:00,4.47687,4.48111,4.46133,4.47371,267770000.0
2009-02-02 23:00:00,4.47035,4.4821,4.46179,4.47415,119630000.0
2009-02-03 00:00:00,4.47747,4.48171,4.4641,4.47666,170250000.0
2009-02-03 01:00:00,4.47218,4.47835,4.46373,4.46901,117390000.0
2009-02-03 02:00:00,4.46989,4.47687,4.45222,4.45884,110250000.0
2009-02-03 03:00:00,4.46123,4.46488,4.44964,4.46213,87390000.0
2009-02-03 04:00:00,4.46077,4.46632,4.45253,4.45336,51010000.0
2009-02-03 05:00:00,4.46409,4.46568,4.45059,4.45642,121150000.0
2009-02-03 06:00:00,4.46186,4.46771,4.45752,4.45762,13500000.0
2009-02-03 07:00:00,4.46143,4.46568,4.45122,4.45522,57750000.0
2009-02-03 08:00:00,4.46473,4.47379,4.45198,4.46907,168820000.0
2009-02-03 09:00:00,4.4731,4.48168,4.45196,4.45878,366140000.0
2009-02-03 10:00:00,4.46205,4.47286,4.44327,4.45685,418360000.0
2009-02-03 11:00:00,4.45939,4.51579,4.44521,4.51235,453670000.0
2009-02-03 12:00:00,4.50541,4.5426,4.50079,4.53657,445410000.0
2009-02-03 13:00:00,4.53883,4.55845,4.52587,4.55228,469400000.0
2009-02-03 14:00:00,4.55656,4.56454,4.53476,4.53775,461840000.0
2009-02-03 15:00:00,4.54772,4.57781,4.53194,4.57392,482130000.0
2009-02-03 16:00:00,4.57896,4.60606,4.56906,4.59415,437880000.0
2009-02-03 17:00:00,4.59341,4.60131,4.57742,4.58768,485120000.0
2009-02-03 18:00:00,4.59106,4.62094,4.5688,4.60368,409820000.0
2009-02-03 19:00:00,4.60407,4.62676,4.59374,4.61868,354060000.0
2009-02-03 20:00:00,4.62127,4.65553,4.61486,4.64332,390010000.0
2009-02-03 21:00:00,4.64621,4.64931,4.62259,4.63019,403510000.0
2009-02-03 22:00:00,4.63098,4.6414,4.6221,4.62665,391140000.0
2009-02-03 23:00:00,4.63619,4.63988,4.62381,4.63529,198000000.0
2009-02-04 00:00:00,4.63607,4.65332,4.61447,4.64381,302250000.0
2009-02-04 01:00:00,4.64033,4.6498,4.62448,4.62973,438420000.0
2009-02-04 02:00:00,4.63808,4.63965,4.621,4.6279,462480000.0
2009-02-04 03:00:00,4.63337,4.63794,4.61848,4.62637,516790000.0
2009-02-04 04:00:00,4.62914,4.63642,4.61827,4.62883,358960000.0
2009-02-04 05:00:00,4.6297,4.63331,4.61647,4.62306,377670000.0
2009-02-04 06:00:00,4.62802,4.63723,4.61636,4.63349,431270000.0
2009-02-04 07:00:00,4.63025,4.63844,4.6202,4.63297,477750000.0
2009-02-04 08:00:00,4.63609,4.63609,4.58342,4.59594,411900000.0
2009-02-04 09:00:00,4.59952,4.67479,4.58756,4.67232,451710000.0
2009-02-04 10:00:00,4.67066,4.70126,4.64725,4.66816,433300000.0
2009-02-04 11:00:00,4.66501,4.69405,4.64608,4.67291,466340000.0
2009-02-04 12:00:00,4.66918,4.68323,4.65082,4.66276,450220000.0
2009-02-04 13:00:00,4.66086,4.67752,4.64949,4.6656,480200000.0
2009-02-04 14:00:00,4.66738,4.693,4.64383,4.6472,469680000.0
2009-02-04 15:00:00,4.65342,4.67876,4.65132,4.65557,484000000.0
2009-02-04 16:00:00,4.65846,4.66029,4.61107,4.6217,444220000.0
2009-02-04 17:00:00,4.61699,4.65187,4.60612,4.64182,484750000.0
2009-02-04 18:00:00,4.6472,4.65944,4.63304,4.64202,436280000.0
2009-02-04 19:00:00,4.64313,4.65803,4.63135,4.65055,474260000.0
2009-02-04 20:00:00,4.65412,4.66054,4.63634,4.64778,538800000.0
2009-02-04 21:00:00,4.65237,4.65923,4.64312,4.65134,216010000.0
2009-02-04 22:00:00,4.65482,4.66053,4.64592,4.65588,288010000.0
2009-02-04 23:00:00,4.65657,4.66205,4.6463,4.65314,133130000.0
2009-02-05 00:00:00,4.65897,4.66321,4.63905,4.649,147750000.0
2009-02-05 01:00:00,4.6471,4.65579,4.6393,4.65207,135380000.0
2009-02-05 02:00:00,4.64603,4.65371,4.63909,4.64166,74630000.0
2009-02-05 03:00:00,4.65161,4.65404,4.63928,4.64365,160500000.0
2009-02-05 04:00:00,4.64887,4.6579,4.63993,4.64748,51750000.0
2009-02-05 05:00:00,4.65219,4.65641,4.64178,4.64892,80260000.0
2009-02-05 06:00:00,4.65033,4.65611,4.64155,4.65458,70500000.0
2009-02-05 07:00:00,4.65013,4.66531,4.6439,4.64885,69000000.0
2009-02-05 08:00:00,4.66091,4.66482,4.64912,4.66082,111800000.0
2009-02-05 09:00:00,4.66381,4.6748,4.63661,4.65954,410500000.0
2009-02-05 10:00:00,4.65926,4.66616,4.61715,4.63274,433790000.0
2009-02-05 11:00:00,4.63216,4.65208,4.62004,4.64999,460810000.0
2009-02-05 12:00:00,4.645,4.66884,4.63516,4.65377,440180000.0
2009-02-05 13:00:00,4.65524,4.66102,4.6338,4.65633,473540000.0
2009-02-05 14:00:00,4.65679,4.66355,4.63222,4.63393,455950000.0
2009-02-05 15:00:00,4.64378,4.65179,4.62544,4.64744,483670000.0
2009-02-05 16:00:00,4.64843,4.659,4.63711,4.65218,359040000.0
2009-02-05 17:00:00,4.64943,4.65713,4.59567,4.60393,497350000.0
2009-02-05 18:00:00,4.60812,4.6287,4.59753,4.61257,440720000.0
2009-02-05 19:00:00,4.61121,4.62073,4.59075,4.59462,509700000.0
2009-02-05 20:00:00,4.60293,4.60489,4.58479,4.58943,548010000.0
2009-02-05 21:00:00,4.59602,4.60474,4.58593,4.59777,532590000.0
2009-02-05 22:00:00,4.60149,4.60711,4.58691,4.60108,538220000.0
2009-02-05 23:00:00,4.60013,4.60467,4.58789,4.59497,478890000.0
2009-02-06 00:00:00,4.60153,4.60497,4.58668,4.59162,427500000.0
2009-02-06 01:00:00,4.59645,4.60341,4.58539,4.59307,443660000.0
2009-02-06 02:00:00,4.59894,4.60682,4.58333,4.59232,418570000.0
2009-02-06 03:00:00,4.59243,4.60086,4.57722,4.58536,414050000.0
2009-02-06 04:00:00,4.59243,4.59906,4.57719,4.58307,332710000.0
2009-02-06 05:00:00,4.59536,4.59688,4.58021,4.58718,315450000.0
2009-02-06 06:00:00,4.59113,4.59926,4.58104,4.59356,319540000.0
2009-02-06 07:00:00,4.59443,4.59554,4.57764,4.5902,413640000.0
2009-02-06 08:00:00,4.59361,4.59951,4.57972,4.59449,351120000.0
2009-02-06 09:00:00,4.59884,4.61346,4.56778,4.5774,444610000.0
2009-02-06 10:00:00,4.57517,4.58456,4.5396,4.54983,433730000.0
2009-02-06 11:00:00,4.54861,4.56626,4.52661,4.55715,457840000.0
2009-02-06 12:00:00,4.55018,4.61087,4.54708,4.60832,448340000.0
2009-02-06 13:00:00,4.60835,4.62086,4.5922,4.60185,473930000.0
2009-02-06 14:00:00,4.60578,4.61492,4.57753,4.59169,461910000.0
2009-02-06 15:00:00,4.60368,4.60683,4.56893,4.57504,472850000.0
2009-02-06 16:00:00,4.57556,4.57658,4.5413,4.54671,434540000.0
2009-02-06 17:00:00,4.54726,4.56117,4.53164,4.54147,485120000.0
2009-02-06 18:00:00,4.54511,4.55261,4.51056,4.52527,374070000.0
2009-02-06 19:00:00,4.52573,4.5383,4.5157,4.52399,300400000.0
2009-02-06 20:00:00,4.52996,4.5319,4.5066,4.51154,321760000.0
2009-02-06 21:00:00,4.51717,4.5237,4.50769,4.51683,123000000.0
2009-02-06 22:00:00,4.51557,4.52761,4.50502,4.52591,156000000.0
2009-02-06 23:00:00,4.52377,4.52801,4.51702,4.51942,54750000.0
2009-02-09 00:00:00,4.52797,4.53285,4.51873,4.52322,66000000.0
2009-02-09 01:00:00,4.52498,4.53081,4.51937,4.52908,82500000.0
2009-02-09 02:00:00,4.52468,4.52727,4.50804,4.51556,68250000.0
2009-02-09 03:00:00,4.52373,4.53054,4.50827,4.50897,90010000.0
2009-02-09 04:00:00,4.51677,4.53036,4.51142,4.51768,54010000.0
2009-02-09 05:00:00,4.52889,4.53048,4.51751,4.52122,50640000.0
2009-02-09 06:00:00,4.52273,4.52991,4.51702,4.51744,31130000.0
2009-02-09 07:00:00,4.52313,4.53266,4.51542,4.52508,114750000.0
2009-02-09 08:00:00,4.53551,4.55332,4.52146,4.53193,175940000.0
2009-02-09 09:00:00,4.53701,4.57071,4.52193,4.57071,271690000.0
2009-02-09 10:00:00,4.57276,4.5897,4.54608,4.56097,399660000.0
2009-02-09 11:00:00,4.55917,4.5731,4.53015,4.54262,459670000.0
2009-02-09 12:00:00,4.53781,4.54529,4.50476,4.52038,443500000.0
2009-02-09 13:00:00,4.52087,4.52417,4.50174,4.51568,460470000.0
2009-02-09 14:00:00,4.51723,4.53233,4.49659,4.49659,463300000.0
2009-02-09 15:00:00,4.50526,4.5106,4.42253,4.43577,485520000.0
2009-02-09 16:00:00,4.44357,4.44391,4.4009,4.41777,438630000.0
2009-02-09 17:00:00,4.4133,4.43373,4.40399,4.42376,486610000.0
2009-02-09 18:00:00,4.42733,4.44742,4.41818,4.43587,411600000.0
2009-02-09 19:00:00,4.44068,4.44121,4.4005,4.41634,410320000.0
2009-02-09 20:00:00,4.421,4.4283,4.41218,4.41792,193510000.0
2009-02-09 21:00:00,4.42156,4.4344,4.41276,4.41689,317630000.0
2009-02-09 22:00:00,4.42467,4.43011,4.4159,4.42389,241890000.0
2009-02-09 23:00:00,4.42607,4.43061,4.41383,4.42345,220160000.0
2009-02-10 00:00:00,4.4272,4.44825,4.41762,4.41762,196500000.0
2009-02-10 01:00:00,4.42816,4.43765,4.42169,4.4309,129390000.0
2009-02-10 02:00:00,4.43023,4.43431,4.4116,4.4249,299280000.0
2009-02-10 03:00:00,4.42976,4.43692,4.40223,4.43392,313190000.0
2009-02-10 04:00:00,4.43207,4.44441,4.42418,4.43659,115150000.0
2009-02-10 05:00:00,4.44203,4.45131,4.43083,4.4505,112180000.0
2009-02-10 06:00:00,4.45088,4.45521,4.43517,4.44955,92250000.0
2009-02-10 07:00:00,4.44673,4.46006,4.44151,4.45615,156000000.0
2009-02-10 08:00:00,4.45657,4.46027,4.42277,4.43928,229920000.0
2009-02-10 09:00:00,4.44298,4.46183,4.42807,4.44913,392900000.0
2009-02-10 10:00:00,4.4489,4.46886,4.41438,4.46561,423620000.0
2009-02-10 11:00:00,4.46484,4.49423,4.4504,4.48002,463370000.0
2009-02-10 12:00:00,4.47225,4.48343,4.45121,4.46659,421130000.0
2009-02-10 13:00:00,4.46682,4.48066,4.45195,4.46202,425910000.0
2009-02-10 14:00:00,4.46067,4.46089,4.42203,4.42728,452860000.0
2009-02-10 15:00:00,4.43634,4.45282,4.43031,4.44299,484390000.0
2009-02-10 16:00:00,4.4467,4.45049,4.42802,4.43906,429960000.0
2009-02-10 17:00:00,4.43887,4.45163,4.42803,4.43976,481070000.0
2009-02-10 18:00:00,4.44593,4.49947,4.42864,4.48765,419100000.0
2009-02-10 19:00:00,4.4889,4.51144,4.46801,4.49324,461660000.0
2009-02-10 20:00:00,4.50083,4.52452,4.48996,4.51022,426000000.0
2009-02-10 21:00:00,4.5204,4.5327,4.50646,4.52912,258000000.0
2009-02-10 22:00:00,4.52987,4.56046,4.51704,4.54997,356280000.0
2009-02-10 23:00:00,4.55023,4.55321,4.52708,4.5449,253900000.0
2009-02-11 00:00:00,4.54627,4.56161,4.52788,4.54717,276000000.0
2009-02-11 01:00:00,4.55468,4.56056,4.54113,4.54981,393420000.0
2009-02-11 02:00:00,4.55236,4.56315,4.53708,4.54402,209660000.0
2009-02-11 03:00:00,4.54683,4.55684,4.5346,4.54058,471040000.0
2009-02-11 04:00:00,4.54489,4.55135,4.53122,4.54243,359320000.0
2009-02-11 05:00:00,4.54771,4.55347,4.5351,4.53888,379950000.0
2009-02-11 06:00:00,4.5491,4.55581,4.53953,4.55262,406940000.0
2009-02-11 07:00:00,4.55168,4.55646,4.52954,4.53878,384410000.0
2009-02-11 08:00:00,4.51524,4.52868,4.50367,4.52037,401480000.0
2009-02-11 09:00:00,4.52442,4.53442,4.49947,4.52266,445380000.0
2009-02-11 10:00:00,4.52014,4.54142,4.50313,4.5195,431120000.0
2009-02-11 11:00:00,4.51864,4.53625,4.50745,4.52842,467130000.0
2009-02-11 12:00:00,4.5224,4.52932,4.50254,4.52529,445770000.0
2009-02-11 13:00:00,4.52513,4.54799,4.51235,4.54465,473920000.0
2009-02-11 14:00:00,4.54608,4.58652,4.53169,4.57719,462670000.0
2009-02-11 15:00:00,4.58945,4.59303,4.55792,4.56251,473550000.0
2009-02-11 16:00:00,4.5666,4.5781,4.52272,4.54736,444550000.0
2009-02-11 17:00:00,4.54547,4.58571,4.53576,4.55871,486600000.0
2009-02-11 18:00:00,4.56203,4.56817,4.51065,4.53667,406150000.0
2009-02-11 19:00:00,4.53709,4.55802,4.52459,4.53315,207790000.0
2009-02-11 20:00:00,4.53413,4.54757,4.517,4.53219,209250000.0
2009-02-11 21:00:00,4.53467,4.54089,4.52255,4.53042,270750000.0
2009-02-11 22:00:00,4.53327,4.53971,4.52488,4.53533,273750000.0
2009-02-11 23:00:00,4.53557,4.54053,4.52574,4.5327,104260000.0
2009-02-12 00:00:00,4.53507,4.54259,4.52175,4.5286,97500000.0
2009-02-12 01:00:00,4.53118,4.53731,4.52407,4.53503,72390000.0
2009-02-12 02:00:00,4.53123,4.53701,4.52712,4.52952,25500000.0
2009-02-12 03:00:00,4.53163,4.53337,4.52702,4.52702,10500000.0
2009-02-12 04:00:00,4.53297,4.53638,4.52672,4.52712,15750000.0
2009-02-12 05:00:00,4.53509,4.53751,4.5256,4.53002,45770000.0
2009-02-12 06:00:00,4.53093,4.53691,4.52682,4.52712,12750000.0
2009-02-12 07:00:00,4.53113,4.54036,4.5217,4.52383,39000000.0
2009-02-12 08:00:00,4.53721,4.53721,4.52445,4.53641,42010000.0
2009-02-12 09:00:00,4.53578,4.55326,4.5225,4.53932,354890000.0
2009-02-12 10:00:00,4.54691,4.59796,4.53856,4.59733,414630000.0
2009-02-12 11:00:00,4.59789,4.61942,4.57867,4.59314,454470000.0
2009-02-12 12:00:00,4.58759,4.61145,4.58094,4.6008,439120000.0
2009-02-12 13:00:00,4.60084,4.60358,4.5815,4.59483,442360000.0
2009-02-12 14:00:00,4.59832,4.6064,4.57999,4.59032,451400000.0
2009-02-12 15:00:00,4.59929,4.61526,4.58507,4.61253,455890000.0
2009-02-12 16:00:00,4.61402,4.65157,4.6034,4.64168,443090000.0
2009-02-12 17:00:00,4.64093,4.64636,4.60772,4.61693,489590000.0
2009-02-12 18:00:00,4.62346,4.62759,4.60834,4.61746,375640000.0
2009-02-12 19:00:00,4.62008,4.64233,4.60988,4.63312,318420000.0
2009-02-12 20:00:00,4.64062,4.64142,4.61613,4.63531,332630000.0
2009-02-12 21:00:00,4.63377,4.65403,4.62149,4.64835,433500000.0
2009-02-12 22:00:00,4.65046,4.6586,4.6257,4.63345,361530000.0
2009-02-12 23:00:00,4.6321,4.6355,4.59833,4.61029,285760000.0
2009-02-13 00:00:00,4.6135,4.63762,4.60449,4.62435,207750000.0
2009-02-13 01:00:00,4.63228,4.63969,4.62333,4.63512,145880000.0
2009-02-13 02:00:00,4.63115,4.63851,4.6159,4.6159,73500000.0
2009-02-13 03:00:00,4.62192,4.63291,4.62192,4.62542,51000000.0
2009-02-13 04:00:00,4.62935,4.6326,4.60855,4.62171,309100000.0
2009-02-13 05:00:00,4.6217,4.62604,4.60332,4.6093,158650000.0
2009-02-13 06:00:00,4.60693,4.62307,4.60009,4.61765,52500000.0
2009-02-13 07:00:00,4.61403,4.61752,4.60685,4.61022,36000000.0
2009-02-13 08:00:00,4.61916,4.62141,4.60072,4.61726,169170000.0
2009-02-13 09:00:00,4.61903,4.61903,4.58484,4.60845,391680000.0
2009-02-13 10:00:00,4.61203,4.62178,4.57797,4.60554,418330000.0
2009-02-13 11:00:00,4.60871,4.64429,4.59603,4.637,444610000.0
2009-02-13 12:00:00,4.63451,4.6433,4.61773,4.62886,433790000.0
2009-02-13 13:00:00,4.62889,4.65681,4.61755,4.65333,454040000.0
2009-02-13 14:00:00,4.65483,4.65483,4.62876,4.64303,439350000.0
2009-02-13 15:00:00,4.64524,4.65054,4.61991,4.64669,467560000.0
2009-02-13 16:00:00,4.65235,4.65999,4.63248,4.65092,443840000.0
2009-02-13 17:00:00,4.64981,4.65478,4.61458,4.62232,461520000.0
2009-02-13 18:00:00,4.62901,4.63982,4.60982,4.62991,387330000.0
2009-02-13 19:00:00,4.63248,4.6379,4.62047,4.62538,274900000.0
2009-02-13 20:00:00,4.62766,4.64063,4.62238,4.63465,165750000.0
2009-02-13 21:00:00,4.63496,4.64251,4.62543,4.63162,153000000.0
2009-02-13 22:00:00,4.63817,4.64241,4.62941,4.63452,102750000.0
2009-02-13 23:00:00,4.63787,4.64561,4.63142,4.63812,54750000.0
2009-02-16 00:00:00,4.63257,4.63681,4.61665,4.62365,244130000.0
2009-02-16 01:00:00,4.62635,4.63547,4.61494,4.6274,501390000.0
2009-02-16 02:00:00,4.62655,4.63918,4.61737,4.62271,478930000.0
2009-02-16 03:00:00,4.62592,4.63693,4.61754,4.62642,469500000.0
2009-02-16 04:00:00,4.62857,4.63478,4.61759,4.6268,424130000.0
2009-02-16 05:00:00,4.62949,4.63552,4.61731,4.62541,475920000.0
2009-02-16 06:00:00,4.63036,4.63385,4.61512,4.62517,479250000.0
2009-02-16 07:00:00,4.6254,4.64207,4.61665,4.63439,436500000.0
2009-02-16 08:00:00,4.63383,4.64277,4.62083,4.64008,319160000.0
2009-02-16 09:00:00,4.64127,4.67159,4.62835,4.66883,367390000.0
2009-02-16 10:00:00,4.66673,4.72815,4.65997,4.71395,487730000.0
2009-02-16 11:00:00,4.71894,4.78727,4.71183,4.77201,438980000.0
2009-02-16 12:00:00,4.77217,4.77762,4.7507,4.77162,464500000.0
2009-02-16 13:00:00,4.765,4.78483,4.75449,4.78422,446840000.0
2009-02-16 14:00:00,4.784,4.82841,4.77499,4.79768,472420000.0
2009-02-16 15:00:00,4.79725,4.80286,4.77492,4.77631,437960000.0
2009-02-16 16:00:00,4.78594,4.80055,4.77142,4.7914,457030000.0
2009-02-16 17:00:00,4.79033,4.80137,4.77439,4.79657,406030000.0
2009-02-16 18:00:00,4.79778,4.82927,4.78485,4.81818,402960000.0
2009-02-16 19:00:00,4.81624,4.84498,4.80375,4.83414,256200000.0
2009-02-16 20:00:00,4.834,4.83686,4.81687,4.82966,291750000.0
2009-02-16 21:00:00,4.83447,4.84363,4.82222,4.83703,279750000.0
2009-02-16 22:00:00,4.83532,4.84825,4.82883,4.8381,189770000.0
2009-02-16 23:00:00,4.83526,4.84201,4.83043,4.83619,102400000.0
2009-02-17 00:00:00,4.83742,4.84352,4.82121,4.82713,200250000.0
2009-02-17 01:00:00,4.82723,4.83317,4.82064,4.82773,133500000.0
2009-02-17 02:00:00,4.83067,4.83443,4.81943,4.82552,172500000.0
2009-02-17 03:00:00,4.82562,4.83586,4.81738,4.82783,231750000.0
2009-02-17 04:00:00,4.82552,4.83863,4.81881,4.8288,236630000.0
2009-02-17 05:00:00,4.82732,4.83481,4.82101,4.82777,106500000.0
2009-02-17 06:00:00,4.82482,4.83271,4.8182,4.82457,175500000.0
2009-02-17 07:00:00,4.8225,4.83341,4.8185,4.82919,212250000.0
2009-02-17 08:00:00,4.82682,4.87016,4.82403,4.8691,254280000.0
2009-02-17 09:00:00,4.86907,4.92768,4.85961,4.87139,418380000.0
2009-02-17 10:00:00,4.86974,4.8986,4.85591,4.87844,476140000.0
2009-02-17 11:00:00,4.88243,4.91284,4.81658,4.84347,443850000.0
2009-02-17 12:00:00,4.83945,4.87502,4.82686,4.86809,472350000.0
2009-02-17 13:00:00,4.86277,4.88443,4.85655,4.86902,458190000.0
2009-02-17 14:00:00,4.86933,4.88352,4.8565,4.87971,473600000.0
2009-02-17 15:00:00,4.88119,4.91414,4.86205,4.88926,445080000.0
2009-02-17 16:00:00,4.89736,4.92584,4.84657,4.91363,457340000.0
2009-02-17 17:00:00,4.92227,4.92388,4.85982,4.8763,432630000.0
2009-02-17 18:00:00,4.87855,4.91299,4.86416,4.90301,411930000.0
2009-02-17 19:00:00,4.90416,4.90968,4.88226,4.90102,273050000.0
2009-02-17 20:00:00,4.89599,4.90857,4.89279,4.90199,217500000.0
2009-02-17 21:00:00,4.90797,4.90847,4.89058,4.89852,327000000.0
2009-02-17 22:00:00,4.90308,4.90692,4.88025,4.89474,303750000.0
2009-02-17 23:00:00,4.89269,4.91402,4.88752,4.897,327410000.0
2009-02-18 00:00:00,4.89282,4.91491,4.89042,4.90776,317640000.0
2009-02-18 01:00:00,4.90687,4.91063,4.89295,4.90347,154500000.0
2009-02-18 02:00:00,4.89969,4.9138,4.89714,4.90774,186750000.0
2009-02-18 03:00:00,4.90582,4.91563,4.90223,4.90934,158250000.0
2009-02-18 04:00:00,4.90702,4.91451,4.90286,4.91089,107640000.0
2009-02-18 05:00:00,4.90622,4.91371,4.90312,4.90877,84000000.0
2009-02-18 06:00:00,4.90622,4.91399,4.90304,4.90907,105000000.0
2009-02-18 07:00:00,4.90682,4.91441,4.90143,4.91007,100500000.0
2009-02-18 08:00:00,4.90602,4.91351,4.87165,4.87671,260300000.0
2009-02-18 09:00:00,4.88746,4.88848,4.83095,4.84901,402620000.0
2009-02-18 10:00:00,4.84414,4.90339,4.83864,4.89167,481830000.0
2009-02-18 11:00:00,4.89562,4.9153,4.87387,4.89847,419180000.0
2009-02-18 12:00:00,4.89994,4.91166,4.83157,4.84518,474350000.0
2009-02-18 13:00:00,4.83725,4.84829,4.78731,4.81528,457710000.0
2009-02-18 14:00:00,4.81667,4.83943,4.80786,4.83402,461170000.0
2009-02-18 15:00:00,4.83425,4.83425,4.75869,4.76951,446150000.0
2009-02-18 16:00:00,4.77642,4.81454,4.75856,4.81369,447710000.0
2009-02-18 17:00:00,4.81144,4.82774,4.74614,4.77273,420270000.0
2009-02-18 18:00:00,4.77405,4.79471,4.76472,4.78165,433300000.0
2009-02-18 19:00:00,4.78222,4.78853,4.76675,4.777,336790000.0
2009-02-18 20:00:00,4.77302,4.79199,4.76948,4.78466,353250000.0
2009-02-18 21:00:00,4.78687,4.78687,4.76474,4.77435,327380000.0
2009-02-18 22:00:00,4.76792,4.77556,4.76222,4.77086,246750000.0
2009-02-18 23:00:00,4.7675,4.77875,4.75919,4.77123,210410000.0
2009-02-19 00:00:00,4.76732,4.77541,4.75988,4.76927,187890000.0
2009-02-19 01:00:00,4.76998,4.77568,4.76343,4.76854,97500000.0
2009-02-19 02:00:00,4.77003,4.78079,4.76512,4.77502,236250000.0
2009-02-19 03:00:00,4.77503,4.78038,4.76499,4.7712,252000000.0
2009-02-19 04:00:00,4.77197,4.78081,4.76832,4.77577,89640000.0
2009-02-19 05:00:00,4.77262,4.78011,4.76418,4.77237,131250000.0
2009-02-19 06:00:00,4.7703,4.77847,4.76407,4.77227,121880000.0
2009-02-19 07:00:00,4.76929,4.77887,4.76296,4.77343,188250000.0
2009-02-19 08:00:00,4.76902,4.77867,4.71722,4.72669,302320000.0
2009-02-19 09:00:00,4.72681,4.7335,4.70426,4.7236,395200000.0
2009-02-19 10:00:00,4.7203,4.72982,4.67687,4.68694,483300000.0
2009-02-19 11:00:00,4.69098,4.69231,4.65391,4.67345,437460000.0
2009-02-19 12:00:00,4.67111,4.68694,4.65756,4.6806,483670000.0
2009-02-19 13:00:00,4.67437,4.70899,4.62942,4.644,461900000.0
2009-02-19 14:00:00,4.64308,4.66054,4.62641,4.65428,463780000.0
2009-02-19 15:00:00,4.65697,4.67771,4.64584,4.6511,428490000.0
2009-02-19 16:00:00,4.65908,4.66396,4.63495,4.66311,460350000.0
2009-02-19 17:00:00,4.66786,4.73035,4.65462,4.7301,432690000.0
2009-02-19 18:00:00,4.71895,4.77449,4.70697,4.7692,448320000.0
2009-02-19 19:00:00,4.77009,4.79093,4.75326,4.76435,360110000.0
2009-02-19 20:00:00,4.7626,4.77127,4.75044,4.76312,342000000.0
2009-02-19 21:00:00,4.76782,4.77632,4.75775,4.76626,266290000.0
2009-02-19 22:00:00,4.76585,4.79825,4.76376,4.78623,357790000.0
2009-02-19 23:00:00,4.7864,4.80145,4.77693,4.78485,205150000.0
2009-02-20 00:00:00,4.78572,4.79374,4.77304,4.78387,259500000.0
2009-02-20 01:00:00,4.7824,4.79162,4.74976,4.76565,120380000.0
2009-02-20 02:00:00,4.76054,4.78194,4.75373,4.77705,160500000.0
2009-02-20 03:00:00,4.77453,4.7852,4.76592,4.77576,201000000.0
2009-02-20 04:00:00,4.77422,4.78347,4.76622,4.77639,148880000.0
2009-02-20 05:00:00,4.77422,4.78217,4.76602,4.77767,105000000.0
2009-02-20 06:00:00,4.76842,4.78381,4.75703,4.76547,189750000.0
2009-02-20 07:00:00,4.76242,4.76991,4.75512,4.76372,150000000.0
2009-02-20 08:00:00,4.76222,4.79538,4.75705,4.79405,192410000.0
2009-02-20 09:00:00,4.79507,4.82613,4.78108,4.80811,412060000.0
2009-02-20 10:00:00,4.80362,4.81595,4.77567,4.78141,486990000.0
2009-02-20 11:00:00,4.78671,4.79241,4.74774,4.76578,428100000.0
2009-02-20 12:00:00,4.7618,4.79,4.72253,4.73627,471690000.0
2009-02-20 13:00:00,4.73073,4.74357,4.69394,4.73033,461570000.0
2009-02-20 14:00:00,4.72706,4.76107,4.71412,4.73957,475750000.0
2009-02-20 15:00:00,4.74144,4.7535,4.71683,4.72636,440540000.0
2009-02-20 16:00:00,4.73725,4.77862,4.69883,4.71468,459240000.0
2009-02-20 17:00:00,4.71848,4.74498,4.70417,4.74498,418420000.0
2009-02-20 18:00:00,4.74048,4.76083,4.7306,4.75231,395440000.0
2009-02-20 19:00:00,4.75094,4.75098,4.70793,4.74766,363800000.0
2009-02-20 20:00:00,4.71934,4.77677,4.71396,4.75478,385530000.0
2009-02-20 21:00:00,4.75333,4.77113,4.73995,4.75195,345010000.0
2009-02-20 22:00:00,4.74797,4.76117,4.72072,4.75909,249380000.0
2009-02-20 23:00:00,4.75776,4.76187,4.74903,4.75998,17270000.0
2009-02-23 00:00:00,4.74435,4.75378,4.74109,4.74597,99750000.0
2009-02-23 01:00:00,4.74757,4.75482,4.72997,4.73779,236250000.0
2009-02-23 02:00:00,4.7308,4.74581,4.72552,4.73898,108760000.0
2009-02-23 03:00:00,4.73353,4.74191,4.7181,4.72677,216000000.0
2009-02-23 04:00:00,4.7255,4.73396,4.71867,4.72714,144770000.0
2009-02-23 05:00:00,4.72782,4.73531,4.71372,4.72591,191250000.0
2009-02-23 06:00:00,4.72092,4.73011,4.71146,4.72279,126000000.0
2009-02-23 07:00:00,4.72312,4.73061,4.71369,4.72305,243750000.0
2009-02-23 08:00:00,4.71962,4.73076,4.70394,4.71961,346940000.0
2009-02-23 09:00:00,4.71699,4.7218,4.66497,4.67654,404900000.0
2009-02-23 10:00:00,4.67463,4.70743,4.66564,4.68225,483960000.0
2009-02-23 11:00:00,4.68745,4.71625,4.67868,4.70233,428400000.0
2009-02-23 12:00:00,4.70253,4.71558,4.67024,4.68361,469830000.0
2009-02-23 13:00:00,4.67827,4.69632,4.67385,4.68725,438990000.0
2009-02-23 14:00:00,4.68529,4.69006,4.63073,4.63653,403010000.0
2009-02-23 15:00:00,4.63945,4.64281,4.5521,4.57087,448760000.0
2009-02-23 16:00:00,4.58173,4.62194,4.56992,4.60982,458160000.0
2009-02-23 17:00:00,4.6143,4.65802,4.60166,4.64467,423640000.0
2009-02-23 18:00:00,4.64792,4.65901,4.62734,4.64726,390980000.0
2009-02-23 19:00:00,4.64721,4.65794,4.61615,4.62215,284680000.0
2009-02-23 20:00:00,4.62652,4.63905,4.61362,4.62331,266250000.0
2009-02-23 21:00:00,4.62167,4.65417,4.60942,4.64788,266630000.0
2009-02-23 22:00:00,4.64942,4.65873,4.64346,4.65319,229880000.0
2009-02-23 23:00:00,4.65263,4.65584,4.63295,4.64953,326680000.0
2009-02-24 00:00:00,4.64542,4.65434,4.63817,4.64629,249750000.0
2009-02-24 01:00:00,4.64553,4.65091,4.63112,4.63878,109150000.0
2009-02-24 02:00:00,4.64097,4.66482,4.6336,4.6545,446320000.0
2009-02-24 03:00:00,4.65852,4.66904,4.65545,4.66011,147000000.0
2009-02-24 04:00:00,4.65902,4.66731,4.65583,4.66187,91880000.0
2009-02-24 05:00:00,4.65912,4.66771,4.65662,4.66107,126000000.0
2009-02-24 06:00:00,4.66162,4.66699,4.652,4.66007,103500000.0
2009-02-24 07:00:00,4.65682,4.6741,4.65257,4.66614,309000000.0
2009-02-24 08:00:00,4.66289,4.68454,4.65819,4.67824,200300000.0
2009-02-24 09:00:00,4.67829,4.68322,4.6419,4.65634,376460000.0
2009-02-24 10:00:00,4.65442,4.66794,4.62351,4.65373,465640000.0
2009-02-24 11:00:00,4.65797,4.6864,4.64642,4.68273,438970000.0
2009-02-24 12:00:00,4.68063,4.69987,4.66823,4.68095,488500000.0
2009-02-24 13:00:00,4.67456,4.69047,4.66412,4.69047,466740000.0
2009-02-24 14:00:00,4.68942,4.69276,4.66605,4.6759,482480000.0
2009-02-24 15:00:00,4.67821,4.70014,4.65967,4.68133,451370000.0
2009-02-24 16:00:00,4.68816,4.69216,4.64759,4.66492,461160000.0
2009-02-24 17:00:00,4.6647,4.68254,4.63252,4.64585,425200000.0
2009-02-24 18:00:00,4.64305,4.66108,4.62768,4.65735,453620000.0
2009-02-24 19:00:00,4.6553,4.66348,4.61064,4.623,522540000.0
2009-02-24 20:00:00,4.6239,4.63645,4.60191,4.61409,520600000.0
2009-02-24 21:00:00,4.61973,4.63449,4.60522,4.6149,534550000.0
2009-02-24 22:00:00,4.62111,4.62111,4.60116,4.6148,456870000.0
2009-02-24 23:00:00,4.61941,4.6279,4.60922,4.61717,534550000.0
2009-02-25 00:00:00,4.61857,4.63885,4.60183,4.60938,448590000.0
2009-02-25 01:00:00,4.6084,4.61781,4.58878,4.59738,406530000.0
2009-02-25 02:00:00,4.5909,4.61388,4.57959,4.5915,440340000.0
2009-02-25 03:00:00,4.59233,4.61742,4.58285,4.6112,510830000.0
2009-02-25 04:00:00,4.61212,4.61755,4.59877,4.60668,503690000.0
2009-02-25 05:00:00,4.61106,4.62044,4.5992,4.61147,487510000.0
2009-02-25 06:00:00,4.61498,4.62304,4.59907,4.61874,570750000.0
2009-02-25 07:00:00,4.61348,4.62307,4.57783,4.58285,539250000.0
2009-02-25 08:00:00,4.58233,4.59762,4.54436,4.58461,482700000.0
2009-02-25 09:00:00,4.58526,4.59,4.54821,4.57787,434580000.0
2009-02-25 10:00:00,4.57525,4.62574,4.57054,4.61463,485120000.0
2009-02-25 11:00:00,4.62129,4.65614,4.61003,4.64789,437070000.0
2009-02-25 12:00:00,4.65247,4.65247,4.61478,4.62936,483250000.0
2009-02-25 13:00:00,4.6257,4.65512,4.61457,4.65512,460410000.0
2009-02-25 14:00:00,4.65688,4.6703,4.63774,4.65785,479520000.0
2009-02-25 15:00:00,4.65972,4.66111,4.613,4.62823,456600000.0
2009-02-25 16:00:00,4.63834,4.65561,4.62228,4.65075,460780000.0
2009-02-25 17:00:00,4.65139,4.69822,4.63685,4.69147,431470000.0
2009-02-25 18:00:00,4.69038,4.70095,4.6708,4.69701,450660000.0
2009-02-25 19:00:00,4.69666,4.71272,4.68988,4.71272,426990000.0
2009-02-25 20:00:00,4.70407,4.73374,4.70138,4.71062,402920000.0
2009-02-25 21:00:00,4.71251,4.72581,4.69828,4.71617,356290000.0
2009-02-25 22:00:00,4.71232,4.72101,4.68272,4.69261,324000000.0
2009-02-25 23:00:00,4.69019,4.69762,4.67402,4.68594,242660000.0
2009-02-26 00:00:00,4.68252,4.70168,4.68002,4.68707,213000000.0
2009-02-26 01:00:00,4.68603,4.69313,4.68009,4.68583,91500000.0
2009-02-26 02:00:00,4.68857,4.69647,4.68158,4.69544,136500000.0
2009-02-26 03:00:00,4.68956,4.69997,4.68454,4.69417,157500000.0
2009-02-26 04:00:00,4.69012,4.69801,4.68606,4.68969,116630000.0
2009-02-26 05:00:00,4.69032,4.69811,4.68662,4.69315,114750000.0
2009-02-26 06:00:00,4.69032,4.69801,4.68323,4.69322,168000000.0
2009-02-26 07:00:00,4.69112,4.70454,4.68622,4.69627,209250000.0
2009-02-26 08:00:00,4.69472,4.7257,4.69042,4.71115,258440000.0
2009-02-26 09:00:00,4.72157,4.75137,4.70484,4.73486,398110000.0
2009-02-26 10:00:00,4.7291,4.7358,4.67006,4.67339,464870000.0
2009-02-26 11:00:00,4.67908,4.7064,4.67058,4.70236,440430000.0
2009-02-26 12:00:00,4.70245,4.72654,4.68711,4.71875,475380000.0
2009-02-26 13:00:00,4.7092,4.72037,4.67896,4.69409,449140000.0
2009-02-26 14:00:00,4.6955,4.6998,4.67508,4.68309,460800000.0
2009-02-26 15:00:00,4.68442,4.70016,4.67186,4.68619,448410000.0
2009-02-26 16:00:00,4.69407,4.69749,4.65369,4.67564,457780000.0
2009-02-26 17:00:00,4.67969,4.6934,4.66517,4.6814,427840000.0
2009-02-26 18:00:00,4.67999,4.69113,4.6623,4.68356,387970000.0
2009-02-26 19:00:00,4.68383,4.71209,4.67142,4.71165,345770000.0
2009-02-26 20:00:00,4.69886,4.72042,4.69158,4.70363,340520000.0
2009-02-26 21:00:00,4.71007,4.71908,4.69435,4.70942,255750000.0
2009-02-26 22:00:00,4.70542,4.73993,4.69948,4.7177,337130000.0
2009-02-26 23:00:00,4.71716,4.72576,4.69747,4.69747,274190000.0
2009-02-27 00:00:00,4.70032,4.72271,4.69529,4.71374,264750000.0
2009-02-27 01:00:00,4.71403,4.72026,4.70812,4.71493,93000000.0
2009-02-27 02:00:00,4.71066,4.73266,4.70182,4.72851,265140000.0
2009-02-27 03:00:00,4.72432,4.73498,4.71967,4.72776,186000000.0
2009-02-27 04:00:00,4.72572,4.73461,4.72321,4.72917,127140000.0
2009-02-27 05:00:00,4.72572,4.73442,4.72332,4.72967,105000000.0
2009-02-27 06:00:00,4.72622,4.73371,4.72299,4.72927,84750000.0
2009-02-27 07:00:00,4.72582,4.73341,4.72332,4.72917,84000000.0
2009-02-27 08:00:00,4.72582,4.73584,4.69448,4.70925,191300000.0
2009-02-27 09:00:00,4.70991,4.72166,4.64963,4.66755,407520000.0
2009-02-27 10:00:00,4.66397,4.69246,4.65573,4.67726,483690000.0
2009-02-27 11:00:00,4.67995,4.6841,4.62745,4.64953,426930000.0
2009-02-27 12:00:00,4.64789,4.66773,4.62948,4.65012,480700000.0
2009-02-27 13:00:00,4.64404,4.67726,4.63585,4.67663,440070000.0
2009-02-27 14:00:00,4.67696,4.7142,4.66739,4.70696,456350000.0
2009-02-27 15:00:00,4.71063,4.72832,4.68334,4.68427,442010000.0
2009-02-27 16:00:00,4.69292,4.71364,4.67202,4.68907,456290000.0
2009-02-27 17:00:00,4.69025,4.692,4.64952,4.66801,421460000.0
2009-02-27 18:00:00,4.66554,4.6769,4.64176,4.66906,427380000.0
2009-02-27 19:00:00,4.66959,4.6702,4.63656,4.6547,334950000.0
2009-02-27 20:00:00,4.65384,4.65474,4.62596,4.64476,350290000.0
2009-02-27 21:00:00,4.64787,4.64837,4.62767,4.64016,207010000.0
2009-02-27 22:00:00,4.63912,4.64774,4.61851,4.62597,281280000.0
2009-02-27 23:00:00,4.62616,4.64301,4.62053,4.63723,64140000.0
2009-03-02 00:00:00,4.60962,4.61941,4.60722,4.61517,45750000.0
2009-03-02 01:00:00,4.67483,4.70375,4.66869,4.68967,212630000.0
2009-03-02 02:00:00,4.68585,4.70381,4.68056,4.69623,216000000.0
2009-03-02 03:00:00,4.69885,4.70749,4.68867,4.69241,218640000.0
2009-03-02 04:00:00,4.69583,4.70568,4.67183,4.70218,259550000.0
2009-03-02 05:00:00,4.70737,4.71101,4.69589,4.70202,141390000.0
2009-03-02 06:00:00,4.70547,4.71433,4.696,4.7125,175890000.0
2009-03-02 07:00:00,4.71048,4.71681,4.69906,4.70718,177750000.0
2009-03-02 08:00:00,4.71564,4.71594,4.69608,4.70742,271930000.0
2009-03-02 09:00:00,4.70991,4.75058,4.6897,4.74822,423190000.0
2009-03-02 10:00:00,4.74927,4.78041,4.72706,4.75197,422100000.0
2009-03-02 11:00:00,4.74821,4.75844,4.71973,4.7435,453730000.0
2009-03-02 12:00:00,4.73653,4.75385,4.72524,4.74776,417210000.0
2009-03-02 13:00:00,4.75062,4.76473,4.71166,4.72316,463850000.0
2009-03-02 14:00:00,4.72591,4.75215,4.71481,4.74314,455540000.0
2009-03-02 15:00:00,4.75327,4.76027,4.73403,4.74851,473140000.0
2009-03-02 16:00:00,4.75349,4.75501,4.73061,4.74631,394730000.0
2009-03-02 17:00:00,4.74497,4.77225,4.72972,4.76595,488840000.0
2009-03-02 18:00:00,4.7704,4.77769,4.75148,4.76094,396680000.0
2009-03-02 19:00:00,4.76239,4.77177,4.74716,4.76005,403950000.0
2009-03-02 20:00:00,4.76677,4.77646,4.75619,4.759,324000000.0
2009-03-02 21:00:00,4.76094,4.77114,4.74905,4.7582,339000000.0
2009-03-02 22:00:00,4.76134,4.7679,4.75091,4.75756,270750000.0
2009-03-02 23:00:00,4.76377,4.76961,4.75036,4.75592,247510000.0
2009-03-03 00:00:00,4.76036,4.76441,4.74025,4.74599,238500000.0
2009-03-03 01:00:00,4.74612,4.75667,4.73975,4.74562,205500000.0
2009-03-03 02:00:00,4.74791,4.75551,4.73936,4.75079,131250000.0
2009-03-03 03:00:00,4.75127,4.75551,4.74026,4.74463,249000000.0
2009-03-03 04:00:00,4.74765,4.75494,4.7367,4.7488,143660000.0
2009-03-03 05:00:00,4.74689,4.75487,4.73753,4.74472,190180000.0
2009-03-03 06:00:00,4.75029,4.75456,4.73486,4.73899,175510000.0
2009-03-03 07:00:00,4.74931,4.74931,4.73363,4.73825,91500000.0
2009-03-03 08:00:00,4.747,4.747,4.70809,4.72656,296740000.0
2009-03-03 09:00:00,4.72853,4.75145,4.70992,4.72074,413500000.0
2009-03-03 10:00:00,4.72133,4.73463,4.70473,4.71845,413060000.0
2009-03-03 11:00:00,4.72065,4.75168,4.69321,4.7467,455220000.0
2009-03-03 12:00:00,4.74243,4.76773,4.73537,4.75109,457760000.0
2009-03-03 13:00:00,4.75276,4.76322,4.7402,4.74928,476520000.0
2009-03-03 14:00:00,4.74971,4.75333,4.72373,4.73516,444260000.0
2009-03-03 15:00:00,4.74565,4.74609,4.70954,4.72006,490040000.0
2009-03-03 16:00:00,4.72643,4.75012,4.71735,4.73547,454710000.0
2009-03-03 17:00:00,4.73213,4.74333,4.71318,4.72717,483980000.0
2009-03-03 18:00:00,4.73303,4.78586,4.72249,4.77257,483640000.0
2009-03-03 19:00:00,4.77745,4.77994,4.75049,4.76023,423870000.0
2009-03-03 20:00:00,4.76693,4.78232,4.75821,4.77052,263640000.0
2009-03-03 21:00:00,4.77448,4.78001,4.75578,4.75981,294000000.0
2009-03-03 22:00:00,4.76547,4.77311,4.75616,4.76011,225000000.0
2009-03-03 23:00:00,4.76727,4.77337,4.75072,4.76348,237750000.0
2009-03-04 00:00:00,4.7629,4.77709,4.75477,4.75623,147000000.0
2009-03-04 01:00:00,4.75957,4.76631,4.747,4.75165,166500000.0
2009-03-04 02:00:00,4.7522,4.77462,4.7437,4.76594,277500000.0
2009-03-04 03:00:00,4.77097,4.7762,4.75432,4.76012,178880000.0
2009-03-04 04:00:00,4.76287,4.76862,4.75322,4.75746,111760000.0
2009-03-04 05:00:00,4.76529,4.77821,4.75368,4.77072,119660000.0
2009-03-04 06:00:00,4.77347,4.78346,4.76504,4.77076,195020000.0
2009-03-04 07:00:00,4.77709,4.7814,4.76672,4.78053,118890000.0
2009-03-04 08:00:00,4.78311,4.78497,4.74931,4.76082,197690000.0
2009-03-04 09:00:00,4.76341,4.76659,4.70363,4.72603,436820000.0
2009-03-04 10:00:00,4.72653,4.74356,4.70143,4.74165,424740000.0
2009-03-04 11:00:00,4.73968,4.75509,4.72397,4.73631,457760000.0
2009-03-04 12:00:00,4.73236,4.74614,4.71644,4.7307,463350000.0
2009-03-04 13:00:00,4.73211,4.73447,4.70719,4.72595,463790000.0
2009-03-04 14:00:00,4.7291,4.73328,4.70743,4.71019,472010000.0
2009-03-04 15:00:00,4.72295,4.72295,4.68623,4.6956,487790000.0
2009-03-04 16:00:00,4.69949,4.69949,4.66351,4.67884,452480000.0
2009-03-04 17:00:00,4.67657,4.69665,4.66498,4.6747,483610000.0
2009-03-04 18:00:00,4.6851,4.68793,4.64592,4.67485,440060000.0
2009-03-04 19:00:00,4.67552,4.68853,4.65834,4.67743,379710000.0
2009-03-04 20:00:00,4.67753,4.68617,4.65875,4.67188,388710000.0
2009-03-04 21:00:00,4.67832,4.68183,4.66322,4.67143,384840000.0
2009-03-04 22:00:00,4.67914,4.67914,4.64897,4.66254,384450000.0
2009-03-04 23:00:00,4.66335,4.67311,4.65411,4.66182,216380000.0
2009-03-05 00:00:00,4.66527,4.67681,4.65962,4.67541,122250000.0
2009-03-05 01:00:00,4.67387,4.67811,4.66335,4.66697,111750000.0
2009-03-05 02:00:00,4.67317,4.67781,4.66752,4.66992,63000000.0
2009-03-05 03:00:00,4.67317,4.67781,4.66293,4.66982,105000000.0
2009-03-05 04:00:00,4.67297,4.67741,4.66732,4.67657,52500000.0
2009-03-05 05:00:00,4.67539,4.67909,4.66282,4.66857,95260000.0
2009-03-05 06:00:00,4.67297,4.67791,4.66317,4.66652,71270000.0
2009-03-05 07:00:00,4.67567,4.67751,4.66282,4.66972,58510000.0
2009-03-05 08:00:00,4.67691,4.67711,4.66127,4.66905,61130000.0
2009-03-05 09:00:00,4.67056,4.67056,4.63546,4.65635,392100000.0
2009-03-05 10:00:00,4.65865,4.66247,4.63965,4.66098,430420000.0
2009-03-05 11:00:00,4.65962,4.70023,4.64713,4.68879,459660000.0
2009-03-05 12:00:00,4.6853,4.71562,4.67823,4.70952,431560000.0
2009-03-05 13:00:00,4.71457,4.73767,4.69406,4.72918,452560000.0
2009-03-05 14:00:00,4.73109,4.73393,4.70256,4.70544,460150000.0
2009-03-05 15:00:00,4.71534,4.73347,4.70482,4.73197,483240000.0
2009-03-05 16:00:00,4.7368,4.7368,4.70045,4.72175,453270000.0
2009-03-05 17:00:00,4.72558,4.72841,4.6964,4.71607,461830000.0
2009-03-05 18:00:00,4.72361,4.74525,4.70988,4.73393,393620000.0
2009-03-05 19:00:00,4.72893,4.73981,4.7055,4.7197,388720000.0
2009-03-05 20:00:00,4.71255,4.73492,4.70641,4.7246,297770000.0
2009-03-05 21:00:00,4.73341,4.74189,4.71811,4.73774,258750000.0
2009-03-05 22:00:00,4.74262,4.74355,4.72133,4.73047,263250000.0
2009-03-05 23:00:00,4.73373,4.74294,4.72529,4.7327,204000000.0
2009-03-06 00:00:00,4.73172,4.74441,4.72638,4.74271,172500000.0
2009-03-06 01:00:00,4.74027,4.74451,4.72809,4.73552,139500000.0
2009-03-06 02:00:00,4.73897,4.74341,4.73027,4.73562,84000000.0
2009-03-06 03:00:00,4.73897,4.74481,4.73332,4.73732,84000000.0
2009-03-06 04:00:00,4.73907,4.74503,4.72926,4.73276,135760000.0
2009-03-06 05:00:00,4.74519,4.74678,4.72797,4.73732,126780000.0
2009-03-06 06:00:00,4.73937,4.74502,4.7218,4.72916,99010000.0
2009-03-06 07:00:00,4.73521,4.74505,4.72386,4.73572,125250000.0
2009-03-06 08:00:00,4.74341,4.74341,4.71697,4.72681,254690000.0
2009-03-06 09:00:00,4.73123,4.73838,4.71148,4.7356,396230000.0
2009-03-06 10:00:00,4.73571,4.7554,4.72063,4.74353,428560000.0
2009-03-06 11:00:00,4.74546,4.75902,4.7273,4.73915,429700000.0
2009-03-06 12:00:00,4.73609,4.74773,4.72612,4.73643,434540000.0
2009-03-06 13:00:00,4.74319,4.75113,4.72857,4.74834,431550000.0
2009-03-06 14:00:00,4.74758,4.74826,4.71293,4.72015,446150000.0
2009-03-06 15:00:00,4.73017,4.73017,4.66342,4.6711,481410000.0
2009-03-06 16:00:00,4.67637,4.70433,4.66668,4.69218,439420000.0
2009-03-06 17:00:00,4.69284,4.72365,4.67746,4.71844,481780000.0
2009-03-06 18:00:00,4.72243,4.73453,4.70164,4.70897,420230000.0
2009-03-06 19:00:00,4.70865,4.72705,4.68651,4.71205,364950000.0
2009-03-06 20:00:00,4.71927,4.72351,4.7037,4.70891,159750000.0
2009-03-06 21:00:00,4.71036,4.72282,4.70159,4.71303,314250000.0
2009-03-06 22:00:00,4.71717,4.73361,4.71152,4.72117,276400000.0
2009-03-06 23:00:00,4.71977,4.72401,4.70708,4.70883,157500000.0
2009-03-08 23:00:00,4.71536,4.71537,4.70092,4.70332,84000000.0
2009-03-09 00:00:00,4.70647,4.71151,4.69612,4.70508,118500000.0
2009-03-09 01:00:00,4.70847,4.72081,4.67791,4.68143,176250000.0
2009-03-09 02:00:00,4.68705,4.68705,4.64997,4.66118,204380000.0
2009-03-09 03:00:00,4.66032,4.67636,4.65591,4.66867,300750000.0
2009-03-09 04:00:00,4.66522,4.68855,4.6599,4.68176,180000000.0
2009-03-09 05:00:00,4.68202,4.69111,4.67703,4.68687,105000000.0
2009-03-09 06:00:00,4.68318,4.69091,4.6799,4.68709,54380000.0
2009-03-09 07:00:00,4.67912,4.68907,4.67672,4.68407,67500000.0
2009-03-09 08:00:00,4.68512,4.68841,4.65318,4.66347,121540000.0
2009-03-09 09:00:00,4.66367,4.67614,4.63765,4.66531,311820000.0
2009-03-09 10:00:00,4.66305,4.70604,4.66091,4.69028,463010000.0
2009-03-09 11:00:00,4.69668,4.72708,4.68818,4.726,453260000.0
2009-03-09 12:00:00,4.72332,4.74521,4.70949,4.73732,490030000.0
2009-03-09 13:00:00,4.73234,4.74954,4.71507,4.74656,452550000.0
2009-03-09 14:00:00,4.7469,4.74861,4.71906,4.73811,472450000.0
2009-03-09 15:00:00,4.74,4.74363,4.70121,4.70831,449530000.0
2009-03-09 16:00:00,4.72002,4.72202,4.69653,4.71404,449220000.0
2009-03-09 17:00:00,4.71933,4.73383,4.70056,4.73345,416850000.0
2009-03-09 18:00:00,4.73569,4.74945,4.72143,4.73761,423630000.0
2009-03-09 19:00:00,4.73791,4.7493,4.7302,4.74183,373980000.0
2009-03-09 20:00:00,4.73949,4.74523,4.72543,4.73661,215650000.0
2009-03-09 21:00:00,4.74087,4.7436,4.72564,4.73923,250910000.0
2009-03-09 22:00:00,4.74049,4.74391,4.72755,4.73907,183070000.0
2009-03-09 23:00:00,4.73686,4.74399,4.72846,4.73609,113290000.0
2009-03-10 00:00:00,4.73242,4.74131,4.72861,4.73625,215260000.0
2009-03-10 01:00:00,4.73979,4.74528,4.73223,4.73706,107250000.0
2009-03-10 02:00:00,4.73512,4.74271,4.72934,4.73388,66750000.0
2009-03-10 03:00:00,4.73916,4.74261,4.72786,4.73396,204000000.0
2009-03-10 04:00:00,4.73262,4.74031,4.72912,4.73607,105750000.0
2009-03-10 05:00:00,4.73262,4.74031,4.72912,4.73587,105750000.0
2009-03-10 06:00:00,4.73388,4.74021,4.73022,4.7346,71250000.0
2009-03-10 07:00:00,4.73272,4.74051,4.72418,4.72418,126000000.0
2009-03-10 08:00:00,4.73403,4.74172,4.70851,4.7179,346270000.0
2009-03-10 09:00:00,4.71837,4.72619,4.6917,4.69779,466310000.0
2009-03-10 10:00:00,4.69483,4.71601,4.68422,4.7097,499760000.0
2009-03-10 11:00:00,4.71338,4.73396,4.70416,4.72853,438600000.0
2009-03-10 12:00:00,4.72489,4.7303,4.70681,4.71318,479560000.0
2009-03-10 13:00:00,4.70459,4.71765,4.68103,4.69119,471300000.0
2009-03-10 14:00:00,4.69172,4.69485,4.67033,4.68837,472470000.0
2009-03-10 15:00:00,4.68973,4.69361,4.67082,4.67428,457030000.0
2009-03-10 16:00:00,4.68084,4.68557,4.65141,4.66145,449150000.0
2009-03-10 17:00:00,4.66413,4.67607,4.65257,4.66988,434240000.0
2009-03-10 18:00:00,4.6702,4.6702,4.64382,4.66628,425130000.0
2009-03-10 19:00:00,4.66671,4.674,4.64367,4.65382,381470000.0
2009-03-10 20:00:00,4.653,4.65794,4.63871,4.64765,374330000.0
2009-03-10 21:00:00,4.65567,4.66206,4.63331,4.63789,204760000.0
2009-03-10 22:00:00,4.64638,4.65041,4.61561,4.62585,333830000.0
2009-03-10 23:00:00,4.62651,4.63173,4.61359,4.62107,264500000.0
2009-03-11 00:00:00,4.62032,4.63208,4.61505,4.62097,187920000.0
2009-03-11 01:00:00,4.62012,4.62907,4.61551,4.62132,148500000.0
2009-03-11 02:00:00,4.61782,4.62816,4.61455,4.62148,68250000.0
2009-03-11 03:00:00,4.61962,4.63041,4.61062,4.61822,192000000.0
2009-03-11 04:00:00,4.62229,4.62771,4.61337,4.62258,102750000.0
2009-03-11 05:00:00,4.62002,4.63322,4.61335,4.62597,234750000.0
2009-03-11 06:00:00,4.6292,4.63674,4.61912,4.62623,210050000.0
2009-03-11 07:00:00,4.62512,4.63362,4.61628,4.61763,96750000.0
2009-03-11 08:00:00,4.62807,4.64047,4.6181,4.64047,298650000.0
2009-03-11 09:00:00,4.64081,4.67374,4.6307,4.64701,465670000.0
2009-03-11 10:00:00,4.64313,4.64805,4.58393,4.61779,497900000.0
2009-03-11 11:00:00,4.61575,4.61926,4.58496,4.59695,421010000.0
2009-03-11 12:00:00,4.59553,4.60041,4.56983,4.59365,490750000.0
2009-03-11 13:00:00,4.59092,4.60763,4.57363,4.58813,459260000.0
2009-03-11 14:00:00,4.58718,4.596,4.57342,4.5851,451040000.0
2009-03-11 15:00:00,4.58742,4.59691,4.57195,4.57901,446920000.0
2009-03-11 16:00:00,4.58837,4.59015,4.55636,4.5695,445060000.0
2009-03-11 17:00:00,4.57259,4.60426,4.55791,4.59974,430050000.0
2009-03-11 18:00:00,4.60003,4.62382,4.58319,4.61822,405640000.0
2009-03-11 19:00:00,4.62099,4.62982,4.59451,4.60892,389440000.0
2009-03-11 20:00:00,4.60852,4.6258,4.59822,4.62121,319920000.0
2009-03-11 21:00:00,4.62217,4.62267,4.58812,4.59009,406940000.0
2009-03-11 22:00:00,4.60046,4.61252,4.58852,4.60934,243030000.0
2009-03-11 23:00:00,4.60646,4.61601,4.58398,4.59291,141420000.0
2009-03-12 00:00:00,4.59032,4.59781,4.56132,4.57549,210780000.0
2009-03-12 01:00:00,4.57552,4.6185,4.57237,4.61299,171000000.0
2009-03-12 02:00:00,4.60792,4.61862,4.60522,4.61247,108000000.0
2009-03-12 03:00:00,4.61042,4.61986,4.60074,4.60657,147000000.0
2009-03-12 04:00:00,4.60332,4.61081,4.58976,4.59617,113250000.0
2009-03-12 05:00:00,4.59252,4.60233,4.58972,4.59577,105000000.0
2009-03-12 06:00:00,4.59478,4.60036,4.59019,4.59324,55510000.0
2009-03-12 07:00:00,4.59312,4.60449,4.59022,4.59652,79500000.0
2009-03-12 08:00:00,4.61149,4.61285,4.59313,4.61152,187960000.0
2009-03-12 09:00:00,4.60997,4.63377,4.59912,4.63221,434910000.0
2009-03-12 10:00:00,4.62774,4.64212,4.60815,4.62744,482220000.0
2009-03-12 11:00:00,4.63141,4.63851,4.59829,4.61823,446840000.0
2009-03-12 12:00:00,4.61579,4.63258,4.611,4.62476,440470000.0
2009-03-12 13:00:00,4.61852,4.64665,4.61377,4.63246,447280000.0
2009-03-12 14:00:00,4.63363,4.63484,4.59703,4.6096,470900000.0
2009-03-12 15:00:00,4.61239,4.61239,4.55085,4.57877,449900000.0
2009-03-12 16:00:00,4.5869,4.59941,4.50622,4.51729,460780000.0
2009-03-12 17:00:00,4.52442,4.5453,4.51198,4.52943,438680000.0
2009-03-12 18:00:00,4.52913,4.53038,4.49616,4.51563,409760000.0
2009-03-12 19:00:00,4.51677,4.5207,4.49764,4.50803,326360000.0
2009-03-12 20:00:00,4.50713,4.50879,4.46769,4.48149,372040000.0
2009-03-12 21:00:00,4.48246,4.48995,4.46724,4.47703,443710000.0
2009-03-12 22:00:00,4.48347,4.49183,4.47176,4.48476,243040000.0
2009-03-12 23:00:00,4.47825,4.51893,4.47373,4.50695,271260000.0
2009-03-13 00:00:00,4.50533,4.53034,4.5004,4.51721,286170000.0
2009-03-13 01:00:00,4.51743,4.52415,4.5011,4.50126,445160000.0
2009-03-13 02:00:00,4.50707,4.51544,4.49926,4.50869,414510000.0
2009-03-13 03:00:00,4.50935,4.52034,4.48099,4.49255,246010000.0
2009-03-13 04:00:00,4.49152,4.49901,4.48751,4.49377,129000000.0
2009-03-13 05:00:00,4.49052,4.49801,4.47735,4.48977,152250000.0
2009-03-13 06:00:00,4.48788,4.49704,4.47962,4.48862,111400000.0
2009-03-13 07:00:00,4.48612,4.49652,4.48049,4.49338,118500000.0
2009-03-13 08:00:00,4.49112,4.5112,4.48059,4.5052,217210000.0
2009-03-13 09:00:00,4.50602,4.52064,4.44057,4.46179,488490000.0
2009-03-13 10:00:00,4.45869,4.47142,4.4358,4.45993,467910000.0
2009-03-13 11:00:00,4.4635,4.49233,4.45228,4.47679,450270000.0
2009-03-13 12:00:00,4.47677,4.48045,4.45399,4.45779,485580000.0
2009-03-13 13:00:00,4.45521,4.46711,4.43694,4.45909,471630000.0
2009-03-13 14:00:00,4.45743,4.49878,4.44444,4.49878,473920000.0
2009-03-13 15:00:00,4.49577,4.52327,4.47168,4.50445,460050000.0
2009-03-13 16:00:00,4.51314,4.53878,4.49214,4.5005,461130000.0
2009-03-13 17:00:00,4.50856,4.51491,4.49105,4.50447,443130000.0
2009-03-13 18:00:00,4.5001,4.50773,4.48439,4.49078,449130000.0
2009-03-13 19:00:00,4.48881,4.50177,4.47411,4.4848,289200000.0
2009-03-13 20:00:00,4.48265,4.48498,4.46241,4.48175,289500000.0
2009-03-13 21:00:00,4.48103,4.49375,4.46628,4.47739,417820000.0
2009-03-13 22:00:00,4.48668,4.49037,4.45745,4.47969,302300000.0
2009-03-15 23:00:00,4.49638,4.49964,4.47302,4.48242,17640000.0
2009-03-16 00:00:00,4.48615,4.49935,4.48154,4.49069,115140000.0
2009-03-16 01:00:00,4.48822,4.50191,4.47627,4.48351,189750000.0
2009-03-16 02:00:00,4.48382,4.48931,4.46795,4.48095,154500000.0
2009-03-16 03:00:00,4.47947,4.48867,4.46901,4.47398,418560000.0
2009-03-16 04:00:00,4.47768,4.48514,4.46553,4.47603,466670000.0
2009-03-16 05:00:00,4.47973,4.48644,4.4666,4.4798,450460000.0
2009-03-16 06:00:00,4.47442,4.48706,4.4676,4.48239,491720000.0
2009-03-16 07:00:00,4.48004,4.48676,4.46712,4.48018,410670000.0
2009-03-16 08:00:00,4.48218,4.48527,4.45635,4.46945,413030000.0
2009-03-16 09:00:00,4.47156,4.48895,4.44726,4.4596,441630000.0
2009-03-16 10:00:00,4.46033,4.49241,4.45073,4.48937,441270000.0
2009-03-16 11:00:00,4.48553,4.50267,4.46807,4.48034,459300000.0
2009-03-16 12:00:00,4.47413,4.4836,4.42042,4.43168,458160000.0
2009-03-16 13:00:00,4.43147,4.45372,4.41852,4.4482,470530000.0
2009-03-16 14:00:00,4.44751,4.45285,4.41177,4.41177,466840000.0
2009-03-16 15:00:00,4.42401,4.43104,4.40682,4.42488,492620000.0
2009-03-16 16:00:00,4.42783,4.4481,4.4178,4.43881,450640000.0
2009-03-16 17:00:00,4.43944,4.47088,4.43117,4.45776,486670000.0
2009-03-16 18:00:00,4.46464,4.47072,4.43739,4.44682,490040000.0
2009-03-16 19:00:00,4.45126,4.46335,4.44007,4.44447,371410000.0
2009-03-16 20:00:00,4.44153,4.46158,4.43319,4.44159,360400000.0
2009-03-16 21:00:00,4.44823,4.4581,4.43243,4.44377,402860000.0
2009-03-16 22:00:00,4.44532,4.4635,4.43429,4.4593,193520000.0
2009-03-16 23:00:00,4.45577,4.4623,4.44632,4.45062,153750000.0
2009-03-17 00:00:00,4.45497,4.46302,4.44652,4.45411,106500000.0
2009-03-17 01:00:00,4.45527,4.46184,4.44982,4.45222,71250000.0
2009-03-17 02:00:00,4.45257,4.46252,4.44692,4.45319,105000000.0
2009-03-17 03:00:00,4.45567,4.46174,4.44692,4.44932,196500000.0
2009-03-17 04:00:00,4.45557,4.46196,4.44992,4.45324,108750000.0
2009-03-17 05:00:00,4.45809,4.46011,4.44798,4.45219,83310000.0
2009-03-17 06:00:00,4.44846,4.46275,4.43714,4.44475,147450000.0
2009-03-17 07:00:00,4.44779,4.45267,4.43723,4.44172,156750000.0
2009-03-17 08:00:00,4.44981,4.45065,4.43691,4.44388,90000000.0
2009-03-17 09:00:00,4.45031,4.46608,4.44087,4.45504,429960000.0
2009-03-17 10:00:00,4.45692,4.48665,4.45181,4.48339,442810000.0
2009-03-17 11:00:00,4.48253,4.48577,4.4508,4.4613,458880000.0
2009-03-17 12:00:00,4.45804,4.46564,4.44016,4.45519,434170000.0
2009-03-17 13:00:00,4.45603,4.47184,4.44671,4.46394,469800000.0
2009-03-17 14:00:00,4.46058,4.48187,4.45392,4.47237,468290000.0
2009-03-17 15:00:00,4.48086,4.51745,4.46726,4.50668,482590000.0
2009-03-17 16:00:00,4.50888,4.5422,4.48976,4.52737,445040000.0
2009-03-17 17:00:00,4.52682,4.55143,4.51674,4.54337,479620000.0
2009-03-17 18:00:00,4.5499,4.5499,4.50513,4.51501,493050000.0
2009-03-17 19:00:00,4.51564,4.52447,4.4974,4.50792,365070000.0
2009-03-17 20:00:00,4.51094,4.51963,4.49755,4.50377,363750000.0
2009-03-17 21:00:00,4.51125,4.51125,4.48808,4.49774,310570000.0
2009-03-17 22:00:00,4.50016,4.50153,4.48251,4.49329,243400000.0
2009-03-17 23:00:00,4.49807,4.50501,4.48678,4.49877,155640000.0
2009-03-18 00:00:00,4.49847,4.50271,4.48539,4.49812,234000000.0
2009-03-18 01:00:00,4.49458,4.50155,4.48127,4.4898,186000000.0
2009-03-18 02:00:00,4.49053,4.50068,4.48345,4.49068,199500000.0
2009-03-18 03:00:00,4.49619,4.50042,4.48413,4.48982,236250000.0
2009-03-18 04:00:00,4.49387,4.50122,4.4837,4.49145,265890000.0
2009-03-18 05:00:00,4.49669,4.50114,4.48486,4.49182,189040000.0
2009-03-18 06:00:00,4.48792,4.49874,4.4843,4.49313,218350000.0
2009-03-18 07:00:00,4.49609,4.499,4.48372,4.49179,228420000.0
2009-03-18 08:00:00,4.4973,4.49892,4.47795,4.49157,248730000.0
2009-03-18 09:00:00,4.49571,4.51334,4.48073,4.51194,397390000.0
2009-03-18 10:00:00,4.51358,4.54302,4.50412,4.53608,438650000.0
2009-03-18 11:00:00,4.53562,4.54389,4.51997,4.53115,457810000.0
2009-03-18 12:00:00,4.5261,4.53977,4.51752,4.53219,441980000.0
2009-03-18 13:00:00,4.53252,4.55287,4.52296,4.54978,453730000.0
2009-03-18 14:00:00,4.55331,4.56178,4.5276,4.5315,465670000.0
2009-03-18 15:00:00,4.54004,4.55236,4.52398,4.54614,481450000.0
2009-03-18 16:00:00,4.54765,4.56621,4.53726,4.56128,451360000.0
2009-03-18 17:00:00,4.55869,4.58271,4.54425,4.56554,496760000.0
2009-03-18 18:00:00,4.56961,4.57801,4.55594,4.56782,458890000.0
2009-03-18 19:00:00,4.57262,4.57286,4.55163,4.56195,320700000.0
2009-03-18 20:00:00,4.56664,4.56817,4.49319,4.49839,410350000.0
2009-03-18 21:00:00,4.49971,4.51786,4.47798,4.49256,482370000.0
2009-03-18 22:00:00,4.49464,4.5,4.48146,4.49169,218650000.0
2009-03-18 23:00:00,4.49037,4.50504,4.47388,4.48364,337910000.0
2009-03-19 00:00:00,4.48269,4.50868,4.47738,4.49441,302640000.0
2009-03-19 01:00:00,4.4924,4.50242,4.47088,4.49149,421190000.0
2009-03-19 02:00:00,4.49148,4.50258,4.48429,4.48792,456090000.0
2009-03-19 03:00:00,4.49691,4.50098,4.48474,4.49154,483070000.0
2009-03-19 04:00:00,4.49342,4.50197,4.4709,4.48367,479710000.0
2009-03-19 05:00:00,4.48532,4.48887,4.4703,4.48281,472550000.0
2009-03-19 06:00:00,4.47729,4.49905,4.46774,4.48103,526600000.0
2009-03-19 07:00:00,4.4814,4.48579,4.46328,4.47064,336830000.0
2009-03-19 08:00:00,4.47301,4.51227,4.46778,4.51115,14270000.0
2009-03-19 09:00:00,4.51319,4.5332,4.48943,4.52104,410120000.0
2009-03-19 10:00:00,4.52229,4.54262,4.50526,4.53319,442770000.0
2009-03-19 11:00:00,4.53028,4.54256,4.51725,4.53404,462290000.0
2009-03-19 12:00:00,4.52849,4.53649,4.50898,4.52994,452500000.0
2009-03-19 13:00:00,4.52987,4.53682,4.51441,4.52578,465660000.0
2009-03-19 14:00:00,4.52836,4.5382,4.5164,4.52841,463390000.0
2009-03-19 15:00:00,4.53664,4.54802,4.52048,4.54474,488910000.0
2009-03-19 16:00:00,4.54981,4.58143,4.54389,4.56569,449150000.0
2009-03-19 17:00:00,4.56397,4.61738,4.55858,4.61,489680000.0
2009-03-19 18:00:00,4.61035,4.61508,4.59103,4.60719,489720000.0
2009-03-19 19:00:00,4.60921,4.62387,4.59962,4.61519,503170000.0
2009-03-19 20:00:00,4.61829,4.62107,4.59574,4.61043,457720000.0
2009-03-19 21:00:00,4.61703,4.62373,4.60422,4.61015,434470000.0
2009-03-19 22:00:00,4.62228,4.62944,4.60535,4.62254,402830000.0
2009-03-19 23:00:00,4.62291,4.62896,4.61018,4.61971,313200000.0
2009-03-20 00:00:00,4.61697,4.62438,4.60833,4.62194,381800000.0
2009-03-20 01:00:00,4.61721,4.62595,4.60631,4.61315,494760000.0
2009-03-20 02:00:00,4.61274,4.62377,4.60634,4.61377,445240000.0
2009-03-20 03:00:00,4.61353,4.62436,4.6063,4.61156,534870000.0
2009-03-20 04:00:00,4.6119,4.62464,4.60532,4.61625,461270000.0
2009-03-20 05:00:00,4.61852,4.6225,4.60683,4.62,490630000.0
2009-03-20 06:00:00,4.61088,4.62396,4.60537,4.62137,508260000.0
2009-03-20 07:00:00,4.62011,4.62419,4.60797,4.61903,458450000.0
2009-03-20 08:00:00,4.62132,4.62373,4.59955,4.61526,412670000.0
2009-03-20 09:00:00,4.61733,4.6554,4.60654,4.64555,437480000.0
2009-03-20 10:00:00,4.65848,4.67746,4.63653,4.64507,438350000.0
2009-03-20 11:00:00,4.64208,4.65621,4.62262,4.65449,455220000.0
2009-03-20 12:00:00,4.64734,4.6555,4.58816,4.59667,452870000.0
2009-03-20 13:00:00,4.5966,4.60307,4.56049,4.57023,467520000.0
2009-03-20 14:00:00,4.56713,4.57716,4.54645,4.56379,463420000.0
2009-03-20 15:00:00,4.57164,4.57847,4.54245,4.55134,484420000.0
2009-03-20 16:00:00,4.55201,4.56532,4.53949,4.56141,446200000.0
2009-03-20 17:00:00,4.5597,4.58905,4.55166,4.57798,496390000.0
2009-03-20 18:00:00,4.58361,4.5899,4.56675,4.58199,475730000.0
2009-03-20 19:00:00,4.58222,4.59108,4.57177,4.5845,289990000.0
2009-03-20 20:00:00,4.5841,4.59577,4.57504,4.58649,328130000.0
2009-03-20 21:00:00,4.58844,4.59761,4.57455,4.58451,237010000.0
2009-03-20 22:00:00,4.58431,4.591,4.57339,4.58488,268500000.0
2009-03-22 23:00:00,4.58953,4.61061,4.58158,4.60312,42000000.0
2009-03-23 00:00:00,4.58987,4.59445,4.5713,4.58062,53250000.0
2009-03-23 01:00:00,4.57807,4.58538,4.56528,4.57382,154880000.0
2009-03-23 02:00:00,4.57339,4.58349,4.56732,4.57768,203260000.0
2009-03-23 03:00:00,4.58252,4.58434,4.56924,4.57645,195750000.0
2009-03-23 04:00:00,4.57857,4.58479,4.56923,4.57697,193890000.0
2009-03-23 05:00:00,4.57562,4.58331,4.56044,4.56974,131250000.0
2009-03-23 06:00:00,4.57378,4.58258,4.56322,4.56976,189780000.0
2009-03-23 07:00:00,4.56822,4.57673,4.56312,4.56585,174000000.0
2009-03-23 08:00:00,4.57101,4.59069,4.55711,4.58699,342520000.0
2009-03-23 09:00:00,4.58817,4.59155,4.55279,4.56167,438960000.0
2009-03-23 10:00:00,4.55869,4.56779,4.54134,4.55778,457380000.0
2009-03-23 11:00:00,4.56088,4.57983,4.54961,4.57144,427800000.0
2009-03-23 12:00:00,4.56732,4.57468,4.5545,4.56536,476990000.0
2009-03-23 13:00:00,4.55835,4.56853,4.55075,4.56304,401180000.0
2009-03-23 14:00:00,4.56096,4.56872,4.5491,4.56056,386060000.0
2009-03-23 15:00:00,4.56232,4.5725,4.54876,4.55536,404100000.0
2009-03-23 16:00:00,4.563,4.56756,4.52097,4.53744,458500000.0
2009-03-23 17:00:00,4.54275,4.5535,4.52703,4.54888,427810000.0
2009-03-23 18:00:00,4.54882,4.55004,4.52439,4.53595,426640000.0
2009-03-23 19:00:00,4.53824,4.54831,4.52458,4.54551,352640000.0
2009-03-23 20:00:00,4.54218,4.54703,4.52884,4.53744,309820000.0
2009-03-23 21:00:00,4.54051,4.54252,4.52509,4.52608,339090000.0
2009-03-23 22:00:00,4.53691,4.54443,4.52539,4.53641,309410000.0
2009-03-23 23:00:00,4.53719,4.54171,4.52628,4.53668,202880000.0
2009-03-24 00:00:00,4.53392,4.54376,4.52894,4.53717,171750000.0
2009-03-24 01:00:00,4.53412,4.54374,4.52462,4.53497,131250000.0
2009-03-24 02:00:00,4.52747,4.54227,4.52534,4.53573,239270000.0
2009-03-24 03:00:00,4.53713,4.54452,4.52499,4.5329,235500000.0
2009-03-24 04:00:00,4.53172,4.54133,4.52901,4.53862,120000000.0
2009-03-24 05:00:00,4.53162,4.53911,4.52922,4.53802,60000000.0
2009-03-24 06:00:00,4.53192,4.53963,4.5263,4.5328,134260000.0
2009-03-24 07:00:00,4.53222,4.54029,4.52462,4.53693,129000000.0
2009-03-24 08:00:00,4.53482,4.53961,4.51845,4.52605,299320000.0
2009-03-24 09:00:00,4.52651,4.532,4.47997,4.48779,490800000.0
2009-03-24 10:00:00,4.48713,4.52574,4.47362,4.51564,464210000.0
2009-03-24 11:00:00,4.51957,4.53382,4.50491,4.53382,461940000.0
2009-03-24 12:00:00,4.53443,4.55103,4.52554,4.53602,479930000.0
2009-03-24 13:00:00,4.53247,4.54306,4.52299,4.53437,463450000.0
2009-03-24 14:00:00,4.53489,4.54913,4.51657,4.54913,446900000.0
2009-03-24 15:00:00,4.55085,4.55086,4.52267,4.52644,432310000.0
2009-03-24 16:00:00,4.53614,4.53663,4.51535,4.5284,449140000.0
2009-03-24 17:00:00,4.53494,4.54665,4.51937,4.53779,419830000.0
2009-03-24 18:00:00,4.53611,4.54204,4.5221,4.5284,328380000.0
2009-03-24 19:00:00,4.52902,4.53202,4.50913,4.53097,309850000.0
2009-03-24 20:00:00,4.52946,4.53634,4.5127,4.53118,355250000.0
2009-03-24 21:00:00,4.52874,4.53693,4.5173,4.52078,453420000.0
2009-03-24 22:00:00,4.52922,4.53584,4.51523,4.52737,369780000.0
2009-03-24 23:00:00,4.53026,4.53053,4.51587,4.52414,160130000.0
2009-03-25 00:00:00,4.52182,4.53494,4.51607,4.52502,184500000.0
2009-03-25 01:00:00,4.52132,4.53107,4.51628,4.52263,178500000.0
2009-03-25 02:00:00,4.52172,4.52951,4.51745,4.52503,132000000.0
2009-03-25 03:00:00,4.52686,4.53063,4.51683,4.52468,199130000.0
2009-03-25 04:00:00,4.52343,4.52989,4.51595,4.52562,165770000.0
2009-03-25 05:00:00,4.52343,4.52921,4.51691,4.52773,84750000.0
2009-03-25 06:00:00,4.52846,4.53071,4.51597,4.52473,141000000.0
2009-03-25 07:00:00,4.52162,4.53127,4.51619,4.52838,215650000.0
2009-03-25 08:00:00,4.52656,4.53311,4.51392,4.52944,313610000.0
2009-03-25 09:00:00,4.53228,4.58748,4.52261,4.58468,454010000.0
2009-03-25 10:00:00,4.58035,4.59347,4.55177,4.55498,460040000.0
2009-03-25 11:00:00,4.55989,4.56595,4.53866,4.54734,442730000.0
2009-03-25 12:00:00,4.54799,4.55934,4.5348,4.55377,463080000.0
2009-03-25 13:00:00,4.55035,4.56176,4.54413,4.55879,428220000.0
2009-03-25 14:00:00,4.55809,4.56869,4.53826,4.54834,478380000.0
2009-03-25 15:00:00,4.54831,4.56953,4.53656,4.54793,453980000.0
2009-03-25 16:00:00,4.55651,4.55777,4.52616,4.53697,453230000.0
2009-03-25 17:00:00,4.54028,4.54881,4.51861,4.53348,427730000.0
2009-03-25 18:00:00,4.5353,4.54129,4.51377,4.53392,358300000.0
2009-03-25 19:00:00,4.53519,4.54518,4.52207,4.54353,389400000.0
2009-03-25 20:00:00,4.54188,4.56374,4.53435,4.55734,306890000.0
2009-03-25 21:00:00,4.55772,4.57455,4.55003,4.56547,238530000.0
2009-03-25 22:00:00,4.5748,4.5748,4.54799,4.56459,251260000.0
2009-03-25 23:00:00,4.55559,4.56976,4.54532,4.55607,250510000.0
2009-03-26 00:00:00,4.54752,4.56341,4.54502,4.55554,147000000.0
2009-03-26 01:00:00,4.55382,4.56241,4.54814,4.55727,85500000.0
2009-03-26 02:00:00,4.55501,4.56433,4.53792,4.54631,156000000.0
2009-03-26 03:00:00,4.55004,4.57533,4.54915,4.57067,140250000.0
2009-03-26 04:00:00,4.56752,4.57681,4.56356,4.57442,80630000.0
2009-03-26 05:00:00,4.56952,4.57701,4.56418,4.57015,75750000.0
2009-03-26 06:00:00,4.56942,4.57721,4.56532,4.57097,68250000.0
2009-03-26 07:00:00,4.56782,4.57658,4.55067,4.55717,123750000.0
2009-03-26 08:00:00,4.55892,4.57039,4.54542,4.56073,247170000.0
2009-03-26 09:00:00,4.56275,4.56961,4.53181,4.54542,423590000.0
2009-03-26 10:00:00,4.54107,4.56394,4.53265,4.55118,415840000.0
2009-03-26 11:00:00,4.5564,4.56161,4.5428,4.55837,457870000.0
2009-03-26 12:00:00,4.55431,4.56389,4.54003,4.55573,449960000.0
2009-03-26 13:00:00,4.54756,4.57332,4.54402,4.56997,453320000.0
2009-03-26 14:00:00,4.56891,4.57196,4.54573,4.56587,472460000.0
2009-03-26 15:00:00,4.56755,4.56836,4.54687,4.55381,439780000.0
2009-03-26 16:00:00,4.5604,4.5697,4.54832,4.56222,444560000.0
2009-03-26 17:00:00,4.56539,4.56605,4.54491,4.55724,423990000.0
2009-03-26 18:00:00,4.55744,4.56144,4.54043,4.55632,446140000.0
2009-03-26 19:00:00,4.55794,4.56066,4.54183,4.55585,378200000.0
2009-03-26 20:00:00,4.55332,4.56182,4.54318,4.556,371060000.0
2009-03-26 21:00:00,4.55657,4.55954,4.54074,4.54494,338120000.0
2009-03-26 22:00:00,4.55307,4.55701,4.54173,4.55277,81040000.0
2009-03-26 23:00:00,4.54752,4.55501,4.53939,4.55236,213390000.0
2009-03-27 00:00:00,4.55189,4.55607,4.54153,4.55039,90000000.0
2009-03-27 01:00:00,4.54612,4.55592,4.54272,4.55259,166140000.0
2009-03-27 02:00:00,4.54832,4.55832,4.54124,4.55362,357900000.0
2009-03-27 03:00:00,4.54833,4.55833,4.54182,4.5538,478340000.0
2009-03-27 04:00:00,4.54699,4.55857,4.54165,4.55511,455060000.0
2009-03-27 05:00:00,4.55403,4.55902,4.54236,4.55064,427690000.0
2009-03-27 06:00:00,4.55066,4.55962,4.54038,4.55179,431410000.0
2009-03-27 07:00:00,4.55436,4.55996,4.54336,4.55744,428400000.0
2009-03-27 08:00:00,4.55418,4.5716,4.5467,4.56314,451350000.0
2009-03-27 09:00:00,4.56261,4.57493,4.55189,4.57086,467170000.0
2009-03-27 10:00:00,4.56979,4.58834,4.55477,4.57726,448470000.0
2009-03-27 11:00:00,4.58575,4.59034,4.56787,4.57885,459330000.0
2009-03-27 12:00:00,4.57737,4.59458,4.57007,4.58711,475780000.0
2009-03-27 13:00:00,4.57985,4.61613,4.57463,4.60616,481790000.0
2009-03-27 14:00:00,4.61608,4.64182,4.59686,4.63684,484020000.0
2009-03-27 15:00:00,4.63792,4.66136,4.62517,4.64311,449510000.0
2009-03-27 16:00:00,4.65209,4.66085,4.60663,4.62214,452860000.0
2009-03-27 17:00:00,4.6256,4.64056,4.61261,4.63825,450200000.0
2009-03-27 18:00:00,4.63926,4.66251,4.62713,4.65922,439010000.0
2009-03-27 19:00:00,4.65918,4.66282,4.64052,4.6571,398140000.0
2009-03-27 20:00:00,4.65554,4.68251,4.64422,4.6751,402590000.0
2009-03-27 21:00:00,4.68021,4.68221,4.65627,4.66244,300820000.0
2009-03-27 22:00:00,4.66395,4.68514,4.65627,4.67644,313910000.0
2009-03-29 23:00:00,4.66222,4.67544,4.65982,4.66938,132750000.0
2009-03-30 00:00:00,4.66609,4.67847,4.6619,4.67107,204000000.0
2009-03-30 01:00:00,4.66985,4.67974,4.66025,4.66748,206630000.0
2009-03-30 02:00:00,4.66807,4.67662,4.65749,4.66552,122300000.0
2009-03-30 03:00:00,4.66847,4.67421,4.65943,4.66365,155290000.0
2009-03-30 04:00:00,4.67216,4.67973,4.65866,4.67023,190530000.0
2009-03-30 05:00:00,4.67359,4.6775,4.66393,4.67274,93490000.0
2009-03-30 06:00:00,4.66702,4.68961,4.66264,4.67049,294900000.0
2009-03-30 07:00:00,4.67057,4.67917,4.66132,4.66935,386870000.0
2009-03-30 08:00:00,4.66418,4.71541,4.66024,4.69919,445720000.0
2009-03-30 09:00:00,4.70374,4.73511,4.69186,4.72918,457840000.0
2009-03-30 10:00:00,4.72853,4.72892,4.69701,4.71343,472120000.0
2009-03-30 11:00:00,4.71665,4.71665,4.69189,4.70805,469850000.0
2009-03-30 12:00:00,4.71332,4.73599,4.69811,4.73047,569240000.0
2009-03-30 13:00:00,4.72607,4.73291,4.69834,4.71105,555370000.0
2009-03-30 14:00:00,4.70871,4.7262,4.69927,4.7197,633450000.0
2009-03-30 15:00:00,4.71149,4.73994,4.69576,4.72852,414690000.0
2009-03-30 16:00:00,4.72365,4.73938,4.71625,4.73246,543050000.0
2009-03-30 17:00:00,4.73318,4.7386,4.72131,4.72753,382420000.0
2009-03-30 18:00:00,4.73027,4.74482,4.72183,4.73008,339540000.0
2009-03-30 19:00:00,4.72831,4.73682,4.71875,4.73095,305710000.0
2009-03-30 20:00:00,4.73658,4.73658,4.71015,4.72414,208210000.0
2009-03-30 21:00:00,4.72223,4.72741,4.7042,4.71929,322320000.0
2009-03-30 22:00:00,4.71972,4.72533,4.70307,4.71432,280230000.0
2009-03-30 23:00:00,4.71678,4.72532,4.70653,4.71444,306810000.0
2009-03-31 00:00:00,4.71897,4.7272,4.70996,4.71522,139880000.0
2009-03-31 01:00:00,4.7187,4.72582,4.70961,4.71622,121540000.0
2009-03-31 02:00:00,4.72136,4.72569,4.70973,4.71325,174060000.0
2009-03-31 03:00:00,4.71927,4.7249,4.70881,4.72224,263720000.0
2009-03-31 04:00:00,4.72135,4.72488,4.70953,4.71787,162070000.0
2009-03-31 05:00:00,4.71889,4.72867,4.70743,4.72039,270230000.0
2009-03-31 06:00:00,4.71531,4.72769,4.7036,4.71593,230350000.0
2009-03-31 07:00:00,4.71322,4.72887,4.70239,4.71616,326780000.0
2009-03-31 08:00:00,4.72484,4.72484,4.69906,4.70911,379350000.0
2009-03-31 09:00:00,4.71155,4.71616,4.6664,4.68471,492720000.0
2009-03-31 10:00:00,4.68179,4.69897,4.67142,4.69601,414420000.0
2009-03-31 11:00:00,4.69437,4.69943,4.68094,4.68712,314120000.0
2009-03-31 12:00:00,4.69832,4.69959,4.67547,4.69091,436070000.0
2009-03-31 13:00:00,4.68622,4.69275,4.67161,4.68555,427360000.0
2009-03-31 14:00:00,4.68597,4.70017,4.65163,4.65835,670230000.0
2009-03-31 15:00:00,4.65729,4.67247,4.65001,4.66682,463450000.0
2009-03-31 16:00:00,4.66815,4.67415,4.64743,4.66929,565910000.0
2009-03-31 17:00:00,4.6667,4.67455,4.62712,4.63968,483400000.0
2009-03-31 18:00:00,4.64365,4.65387,4.62821,4.64476,460830000.0
2009-03-31 19:00:00,4.64692,4.64984,4.61117,4.62006,238970000.0
2009-03-31 20:00:00,4.62069,4.62933,4.60187,4.61073,316630000.0
2009-03-31 21:00:00,4.61297,4.62163,4.6011,4.61215,348830000.0
2009-03-31 22:00:00,4.61719,4.6355,4.60646,4.62886,364750000.0
2009-03-31 23:00:00,4.62782,4.64049,4.62118,4.63184,407840000.0
2009-04-01 00:00:00,4.63321,4.63914,4.62073,4.63166,338420000.0
2009-04-01 01:00:00,4.63269,4.6381,4.62127,4.63329,311830000.0
2009-04-01 02:00:00,4.62779,4.67597,4.61833,4.67536,405630000.0
2009-04-01 03:00:00,4.67218,4.67337,4.65352,4.65959,320080000.0
2009-04-01 04:00:00,4.66996,4.66996,4.6523,4.65703,132410000.0
2009-04-01 05:00:00,4.66369,4.6718,4.65104,4.66455,120840000.0
2009-04-01 06:00:00,4.65692,4.66989,4.65283,4.65754,226570000.0
2009-04-01 07:00:00,4.66297,4.66721,4.64649,4.65556,193950000.0
2009-04-01 08:00:00,4.65746,4.65792,4.63077,4.6339,459260000.0
2009-04-01 09:00:00,4.64153,4.6542,4.61923,4.64588,499040000.0
2009-04-01 10:00:00,4.64222,4.66124,4.62943,4.63835,561400000.0
2009-04-01 11:00:00,4.6353,4.65138,4.62657,4.6399,517880000.0
2009-04-01 12:00:00,4.64193,4.64207,4.5606,4.57437,558710000.0
2009-04-01 13:00:00,4.57566,4.58119,4.53879,4.56452,584260000.0
2009-04-01 14:00:00,4.55894,4.566,4.53015,4.54861,657080000.0
2009-04-01 15:00:00,4.55681,4.57763,4.54288,4.569,442880000.0
2009-04-01 16:00:00,4.56628,4.57209,4.54568,4.56293,566710000.0
2009-04-01 17:00:00,4.56472,4.56821,4.49863,4.5003,478870000.0
2009-04-01 18:00:00,4.50239,4.51099,4.46895,4.49043,422080000.0
2009-04-01 19:00:00,4.49189,4.49771,4.47719,4.49363,297530000.0
2009-04-01 20:00:00,4.48842,4.5036,4.48377,4.49969,237850000.0
2009-04-01 21:00:00,4.49481,4.50457,4.48644,4.49539,314500000.0
2009-04-01 22:00:00,4.49367,4.49954,4.48456,4.48869,287380000.0
2009-04-01 23:00:00,4.4913,4.50305,4.47976,4.49427,337270000.0
2009-04-02 00:00:00,4.49858,4.50046,4.48595,4.49804,166930000.0
2009-04-02 01:00:00,4.49657,4.50081,4.4845,4.49441,115140000.0
2009-04-02 02:00:00,4.49967,4.50391,4.48352,4.5033,115140000.0
2009-04-02 03:00:00,4.50107,4.50671,4.49109,4.50282,89290000.0
2009-04-02 04:00:00,4.50316,4.50401,4.48182,4.4947,136540000.0
2009-04-02 05:00:00,4.50219,4.50368,4.49101,4.50105,118580000.0
2009-04-02 06:00:00,4.49322,4.50273,4.48971,4.49775,45390000.0
2009-04-02 07:00:00,4.49597,4.50386,4.48773,4.49188,226960000.0
2009-04-02 08:00:00,4.49737,4.50429,4.46317,4.49084,344950000.0
2009-04-02 09:00:00,4.49473,4.50787,4.4767,4.50578,433690000.0
2009-04-02 10:00:00,4.50025,4.50816,4.46745,4.48274,426660000.0
2009-04-02 11:00:00,4.47678,4.49395,4.46998,4.49077,434490000.0
2009-04-02 12:00:00,4.48872,4.49303,4.43848,4.45959,512960000.0
2009-04-02 13:00:00,4.45696,4.50912,4.44711,4.49787,534730000.0
2009-04-02 14:00:00,4.50139,4.51225,4.48028,4.49972,619930000.0
2009-04-02 15:00:00,4.50445,4.51503,4.47204,4.48191,409830000.0
2009-04-02 16:00:00,4.47505,4.48035,4.40778,4.41122,505090000.0
2009-04-02 17:00:00,4.4156,4.42924,4.37668,4.42159,395940000.0
2009-04-02 18:00:00,4.43065,4.43916,4.39431,4.40316,405290000.0
2009-04-02 19:00:00,4.40522,4.41856,4.38997,4.40271,374070000.0
2009-04-02 20:00:00,4.40438,4.40957,4.38727,4.4027,315490000.0
2009-04-02 21:00:00,4.40099,4.4148,4.38605,4.4065,303120000.0
2009-04-02 22:00:00,4.41392,4.41856,4.3961,4.41043,269710000.0
2009-04-02 23:00:00,4.41266,4.41495,4.39877,4.40348,168780000.0
2009-04-03 00:00:00,4.40637,4.41171,4.39767,4.40142,146300000.0
2009-04-03 01:00:00,4.40707,4.41141,4.39703,4.4066,130520000.0
2009-04-03 02:00:00,4.40617,4.4117,4.39065,4.39417,220560000.0
2009-04-03 03:00:00,4.39982,4.40629,4.38984,4.3936,240050000.0
2009-04-03 04:00:00,4.40366,4.40913,4.39115,4.40351,113260000.0
2009-04-03 05:00:00,4.40209,4.40747,4.38884,4.40079,162430000.0
2009-04-03 06:00:00,4.39392,4.40638,4.39019,4.39673,147060000.0
2009-04-03 07:00:00,4.39828,4.4145,4.39008,4.4036,256970000.0
2009-04-03 08:00:00,4.40677,4.43769,4.39792,4.41642,338830000.0
2009-04-03 09:00:00,4.41783,4.45032,4.40822,4.44264,414740000.0
2009-04-03 10:00:00,4.44426,4.45055,4.43071,4.44647,406350000.0
2009-04-03 11:00:00,4.44344,4.46723,4.42861,4.45954,428880000.0
2009-04-03 12:00:00,4.45472,4.4721,4.44564,4.45667,390370000.0
2009-04-03 13:00:00,4.4556,4.46056,4.42965,4.44821,443490000.0
2009-04-03 14:00:00,4.44806,4.47269,4.41602,4.45794,583920000.0
2009-04-03 15:00:00,4.46177,4.47882,4.44454,4.46099,380580000.0
2009-04-03 16:00:00,4.45438,4.49093,4.45217,4.48532,507340000.0
2009-04-03 17:00:00,4.47984,4.49079,4.43671,4.45566,408640000.0
2009-04-03 18:00:00,4.45749,4.46016,4.43396,4.45287,277670000.0
2009-04-03 19:00:00,4.45167,4.46968,4.43523,4.44635,308390000.0
2009-04-03 20:00:00,4.4419,4.45912,4.42414,4.43681,299340000.0
2009-04-03 21:00:00,4.43707,4.44944,4.42172,4.44092,251740000.0
2009-04-03 22:00:00,4.44237,4.44661,4.43652,4.43892,82890000.0
2009-04-05 23:00:00,4.45712,4.45861,4.43422,4.43832,88530000.0
2009-04-06 00:00:00,4.44177,4.4543,4.43532,4.44195,244270000.0
2009-04-06 01:00:00,4.44607,4.45101,4.438,4.44147,127180000.0
2009-04-06 02:00:00,4.44627,4.45141,4.42992,4.43745,80640000.0
2009-04-06 03:00:00,4.43477,4.44041,4.42494,4.43292,164670000.0
2009-04-06 04:00:00,4.43936,4.43991,4.42503,4.43881,64140000.0
2009-04-06 05:00:00,4.43769,4.448,4.43032,4.448,71280000.0
2009-04-06 06:00:00,4.44112,4.45101,4.43928,4.44342,77300000.0
2009-04-06 07:00:00,4.44949,4.45282,4.42739,4.43659,184190000.0
2009-04-06 08:00:00,4.43906,4.45229,4.42078,4.44274,284770000.0
2009-04-06 09:00:00,4.44571,4.44836,4.41859,4.43572,367410000.0
2009-04-06 10:00:00,4.4367,4.445,4.3971,4.41138,427360000.0
2009-04-06 11:00:00,4.40835,4.42142,4.3798,4.41771,407060000.0
2009-04-06 12:00:00,4.41296,4.42899,4.40493,4.4233,401550000.0
2009-04-06 13:00:00,4.42349,4.43872,4.40637,4.42675,423580000.0
2009-04-06 14:00:00,4.43008,4.44534,4.41719,4.41895,456290000.0
2009-04-06 15:00:00,4.42646,4.4428,4.41761,4.43346,449200000.0
2009-04-06 16:00:00,4.43821,4.45353,4.41783,4.41826,404210000.0
2009-04-06 17:00:00,4.41675,4.45054,4.41674,4.44053,338840000.0
2009-04-06 18:00:00,4.44875,4.48588,4.44196,4.45898,472370000.0
2009-04-06 19:00:00,4.45944,4.47435,4.45171,4.46162,259990000.0
2009-04-06 20:00:00,4.46507,4.46566,4.44524,4.45376,149290000.0
2009-04-06 21:00:00,4.45927,4.46433,4.44324,4.44987,158670000.0
2009-04-06 22:00:00,4.45117,4.46011,4.44023,4.44952,160540000.0
2009-04-06 23:00:00,4.4556,4.46811,4.4348,4.44843,195800000.0
2009-04-07 00:00:00,4.45094,4.45521,4.44174,4.45014,111010000.0
2009-04-07 01:00:00,4.45437,4.4546,4.43573,4.44365,148510000.0
2009-04-07 02:00:00,4.44947,4.45678,4.43923,4.45484,67510000.0
2009-04-07 03:00:00,4.44957,4.45381,4.43692,4.43972,128640000.0
2009-04-07 04:00:00,4.45026,4.45251,4.43899,4.44247,69010000.0
2009-04-07 05:00:00,4.45179,4.45471,4.43576,4.45095,73940000.0
2009-04-07 06:00:00,4.44212,4.45568,4.43851,4.44784,110680000.0
2009-04-07 07:00:00,4.44824,4.45018,4.43426,4.44477,120400000.0
2009-04-07 08:00:00,4.44669,4.47999,4.43802,4.47925,272400000.0
2009-04-07 09:00:00,4.47994,4.50046,4.45769,4.48205,385010000.0
2009-04-07 10:00:00,4.4912,4.51123,4.47805,4.49449,398160000.0
2009-04-07 11:00:00,4.50001,4.50634,4.47271,4.4787,399610000.0
2009-04-07 12:00:00,4.47938,4.49103,4.46721,4.4845,369290000.0
2009-04-07 13:00:00,4.48429,4.50055,4.46148,4.48609,371560000.0
2009-04-07 14:00:00,4.48979,4.5034,4.47823,4.49505,499810000.0
2009-04-07 15:00:00,4.49959,4.504,4.48144,4.49495,457840000.0
2009-04-07 16:00:00,4.49499,4.49935,4.46493,4.47006,604160000.0
2009-04-07 17:00:00,4.47964,4.49087,4.45802,4.46273,396180000.0
2009-04-07 18:00:00,4.46813,4.47481,4.44756,4.46131,356400000.0
2009-04-07 19:00:00,4.45987,4.49438,4.44638,4.48591,318220000.0
2009-04-07 20:00:00,4.48567,4.48991,4.46536,4.46794,217160000.0
2009-04-07 21:00:00,4.46373,4.48745,4.46373,4.47368,147050000.0
2009-04-07 22:00:00,4.47987,4.4951,4.47094,4.48369,231420000.0
2009-04-07 23:00:00,4.48737,4.4927,4.47665,4.47965,164290000.0
2009-04-08 00:00:00,4.48387,4.48964,4.46923,4.48215,415360000.0
2009-04-08 01:00:00,4.48222,4.49142,4.46973,4.48494,370360000.0
2009-04-08 02:00:00,4.48403,4.49426,4.4603,4.48477,471580000.0
2009-04-08 03:00:00,4.48585,4.49657,4.4774,4.49115,332010000.0
2009-04-08 04:00:00,4.48594,4.49224,4.47883,4.48221,125660000.0
2009-04-08 05:00:00,4.48929,4.49902,4.48116,4.49293,153460000.0
2009-04-08 06:00:00,4.48573,4.50048,4.48319,4.48999,204080000.0
2009-04-08 07:00:00,4.49473,4.5062,4.48542,4.5039,293000000.0
2009-04-08 08:00:00,4.50555,4.5218,4.4938,4.5104,335050000.0
2009-04-08 09:00:00,4.51359,4.51707,4.48283,4.49992,373380000.0
2009-04-08 10:00:00,4.49437,4.5061,4.48543,4.49773,339610000.0
2009-04-08 11:00:00,4.49282,4.49819,4.46755,4.48507,374900000.0
2009-04-08 12:00:00,4.4889,4.5002,4.46841,4.47272,410550000.0
2009-04-08 13:00:00,4.47635,4.48744,4.46356,4.47892,429280000.0
2009-04-08 14:00:00,4.47953,4.48196,4.4533,4.46577,542670000.0
2009-04-08 15:00:00,4.46144,4.47035,4.44449,4.4456,365820000.0
2009-04-08 16:00:00,4.45576,4.48186,4.44597,4.47353,479700000.0
2009-04-08 17:00:00,4.47133,4.47338,4.42837,4.43592,366260000.0
2009-04-08 18:00:00,4.44015,4.44731,4.42278,4.4353,303970000.0
2009-04-08 19:00:00,4.43397,4.4385,4.42108,4.42773,225830000.0
2009-04-08 20:00:00,4.4308,4.43876,4.41962,4.42572,180070000.0
2009-04-08 21:00:00,4.42948,4.4417,4.4228,4.42625,153090000.0
2009-04-08 22:00:00,4.43317,4.43741,4.41239,4.41572,174800000.0
2009-04-08 23:00:00,4.41897,4.43731,4.41137,4.42547,233290000.0
2009-04-09 00:00:00,4.43127,4.43601,4.4213,4.42752,123410000.0
2009-04-09 01:00:00,4.43117,4.43541,4.42096,4.42507,151160000.0
2009-04-09 02:00:00,4.43117,4.43569,4.42113,4.42703,109910000.0
2009-04-09 03:00:00,4.43157,4.43581,4.42212,4.42452,109530000.0
2009-04-09 04:00:00,4.43276,4.44021,4.42098,4.43272,109510000.0
2009-04-09 05:00:00,4.43349,4.4359,4.42447,4.43395,85970000.0
2009-04-09 06:00:00,4.42562,4.43541,4.40623,4.41007,105800000.0
2009-04-09 07:00:00,4.41617,4.42137,4.40127,4.41267,71680000.0
2009-04-09 08:00:00,4.41347,4.43733,4.40122,4.41179,318830000.0
2009-04-09 09:00:00,4.41342,4.44082,4.40472,4.43095,404240000.0
2009-04-09 10:00:00,4.44311,4.45579,4.42411,4.43615,426250000.0
2009-04-09 11:00:00,4.4316,4.43814,4.41795,4.42981,375580000.0
2009-04-09 12:00:00,4.43111,4.44917,4.42212,4.43705,369590000.0
2009-04-09 13:00:00,4.43865,4.44946,4.42735,4.44749,363490000.0
2009-04-09 14:00:00,4.44461,4.44793,4.40381,4.41259,430390000.0
2009-04-09 15:00:00,4.41518,4.4272,4.39831,4.40597,413560000.0
2009-04-09 16:00:00,4.41051,4.41535,4.32586,4.34319,521600000.0
2009-04-09 17:00:00,4.34248,4.3535,4.32263,4.3427,409390000.0
2009-04-09 18:00:00,4.34329,4.34971,4.31862,4.32613,303920000.0
2009-04-09 19:00:00,4.32907,4.3323,4.31097,4.31892,152340000.0
2009-04-09 20:00:00,4.32234,4.33838,4.31057,4.3285,285820000.0
2009-04-09 21:00:00,4.33267,4.33691,4.3087,4.31225,243780000.0
2009-04-09 22:00:00,4.31949,4.32391,4.30795,4.3116,123770000.0
2009-04-09 23:00:00,4.31707,4.32718,4.30849,4.32044,116270000.0
2009-04-10 00:00:00,4.31727,4.32548,4.31118,4.32164,100140000.0
2009-04-10 01:00:00,4.32158,4.32521,4.31165,4.32294,112150000.0
2009-04-10 02:00:00,4.32097,4.32581,4.31098,4.31762,83630000.0
2009-04-10 03:00:00,4.32127,4.32551,4.31532,4.32304,52500000.0
2009-04-10 04:00:00,4.32446,4.32466,4.31101,4.32087,43510000.0
2009-04-10 05:00:00,4.32309,4.326,4.31572,4.32425,64940000.0
2009-04-10 06:00:00,4.31532,4.32551,4.31348,4.31722,79150000.0
2009-04-10 07:00:00,4.32097,4.32561,4.31154,4.31481,84390000.0
2009-04-10 08:00:00,4.32237,4.34748,4.31672,4.34439,270480000.0
2009-04-10 09:00:00,4.34477,4.38192,4.33652,4.3671,386580000.0
2009-04-10 10:00:00,4.3653,4.37364,4.34398,4.35165,390310000.0
2009-04-10 11:00:00,4.35272,4.36296,4.34459,4.35688,290770000.0
2009-04-10 12:00:00,4.36078,4.37749,4.34969,4.36356,272110000.0
2009-04-10 13:00:00,4.36845,4.37124,4.35012,4.36064,276130000.0
2009-04-10 14:00:00,4.3644,4.36946,4.35109,4.36615,319690000.0
2009-04-10 15:00:00,4.36747,4.37401,4.35173,4.35617,364620000.0
2009-04-10 16:00:00,4.36197,4.37281,4.3512,4.36967,165060000.0
2009-04-10 17:00:00,4.36747,4.37171,4.35749,4.36158,181220000.0
2009-04-10 18:00:00,4.36727,4.37161,4.35782,4.36362,108040000.0
2009-04-10 19:00:00,4.36687,4.37111,4.35674,4.36122,146290000.0
2009-04-10 20:00:00,4.36447,4.36871,4.34991,4.35812,168060000.0
2009-04-10 21:00:00,4.36087,4.36541,4.34614,4.35264,126400000.0
2009-04-10 22:00:00,4.35688,4.36545,4.35407,4.36224,52890000.0
2009-04-12 23:00:00,4.35482,4.36502,4.35482,4.36422,10880000.0
2009-04-13 00:00:00,4.36217,4.36641,4.33371,4.33882,103890000.0
2009-04-13 01:00:00,4.34197,4.34651,4.33632,4.33902,83260000.0
2009-04-13 02:00:00,4.34375,4.34678,4.34245,4.34612,21000000.0
2009-04-13 03:00:00,4.34454,4.34668,4.34275,4.34492,21000000.0
2009-04-13 04:00:00,4.34464,4.34682,4.33662,4.34612,26630000.0
2009-04-13 05:00:00,4.34474,4.34668,4.34345,4.34562,21000000.0
2009-04-13 06:00:00,4.34404,4.34676,4.33954,4.34581,32650000.0
2009-04-13 07:00:00,4.34639,4.34746,4.33598,4.34513,51750000.0
2009-04-13 08:00:00,4.34546,4.34869,4.33552,4.34851,54780000.0
2009-04-13 09:00:00,4.34547,4.34808,4.33273,4.33516,71680000.0
2009-04-13 10:00:00,4.3424,4.3491,4.3316,4.34644,59680000.0
2009-04-13 11:00:00,4.34546,4.35588,4.3351,4.34577,150540000.0
2009-04-13 12:00:00,4.34742,4.34867,4.33903,4.34822,27770000.0
2009-04-13 13:00:00,4.34354,4.35271,4.32929,4.33888,258170000.0
2009-04-13 14:00:00,4.34282,4.34915,4.33349,4.34203,182310000.0
2009-04-13 15:00:00,4.34446,4.34526,4.32875,4.33992,167800000.0
2009-04-13 16:00:00,4.33745,4.34375,4.32507,4.33464,104700000.0
2009-04-13 17:00:00,4.34121,4.34792,4.32844,4.34536,111840000.0
2009-04-13 18:00:00,4.3387,4.34861,4.33333,4.33994,93830000.0
2009-04-13 19:00:00,4.33873,4.34521,4.33041,4.33931,63030000.0
2009-04-13 20:00:00,4.33956,4.34397,4.33156,4.3372,50290000.0
2009-04-13 21:00:00,4.34244,4.3456,4.32752,4.33315,158720000.0
2009-04-13 22:00:00,4.34103,4.34762,4.32515,4.33875,476240000.0
2009-04-13 23:00:00,4.34116,4.34624,4.3281,4.34093,99040000.0
2009-04-14 00:00:00,4.34236,4.34268,4.33857,4.34172,18750000.0
2009-04-14 01:00:00,4.33984,4.34281,4.33292,4.33857,43130000.0
2009-04-14 02:00:00,4.33137,4.34272,4.32695,4.34022,43880000.0
2009-04-14 03:00:00,4.34024,4.34218,4.33841,4.34142,26250000.0
2009-04-14 04:00:00,4.34034,4.34282,4.32931,4.32931,38250000.0
2009-04-14 05:00:00,4.34052,4.34218,4.33925,4.34152,16500000.0
2009-04-14 06:00:00,4.34014,4.34246,4.33086,4.34121,37510000.0
2009-04-14 07:00:00,4.34259,4.34495,4.32978,4.33497,63420000.0
2009-04-14 08:00:00,4.33895,4.3756,4.32912,4.37078,277730000.0
2009-04-14 09:00:00,4.36993,4.39361,4.35448,4.36415,426690000.0
2009-04-14 10:00:00,4.36523,4.38598,4.35943,4.37256,384320000.0
2009-04-14 11:00:00,4.37493,4.37702,4.35418,4.36564,411340000.0
2009-04-14 12:00:00,4.36538,4.37448,4.35117,4.36744,360040000.0
2009-04-14 13:00:00,4.36323,4.37072,4.35106,4.36313,409070000.0
2009-04-14 14:00:00,4.36278,4.37758,4.33397,4.37452,426350000.0
2009-04-14 15:00:00,4.37563,4.37743,4.31198,4.31491,418860000.0
2009-04-14 16:00:00,4.3128,4.32087,4.23295,4.24099,450050000.0
2009-04-14 17:00:00,4.24654,4.26095,4.22689,4.23728,413950000.0
2009-04-14 18:00:00,4.22676,4.25218,4.22442,4.24262,290110000.0
2009-04-14 19:00:00,4.24336,4.25917,4.23129,4.24795,246980000.0
2009-04-14 20:00:00,4.24986,4.26642,4.23721,4.2659,259280000.0
2009-04-14 21:00:00,4.26299,4.27283,4.25318,4.26375,231880000.0
2009-04-14 22:00:00,4.26863,4.27177,4.25708,4.27056,118550000.0
2009-04-14 23:00:00,4.27004,4.27258,4.25709,4.26513,53260000.0
2009-04-15 00:00:00,4.26894,4.27108,4.26707,4.26859,31500000.0
2009-04-15 01:00:00,4.26894,4.27141,4.25959,4.26717,49160000.0
2009-04-15 02:00:00,4.26934,4.27168,4.26813,4.27102,21000000.0
2009-04-15 03:00:00,4.2715,4.27168,4.2591,4.27062,33750000.0
2009-04-15 04:00:00,4.26954,4.27202,4.26028,4.27062,32260000.0
2009-04-15 05:00:00,4.26954,4.27148,4.2676,4.27072,26250000.0
2009-04-15 06:00:00,4.26974,4.27168,4.26404,4.26922,31130000.0
2009-04-15 07:00:00,4.27119,4.27447,4.25711,4.26844,95710000.0
2009-04-15 08:00:00,4.26812,4.2892,4.2501,4.27246,336370000.0
2009-04-15 09:00:00,4.27399,4.28511,4.26136,4.27436,409700000.0
2009-04-15 10:00:00,4.27516,4.28276,4.21852,4.22757,443560000.0
2009-04-15 11:00:00,4.23181,4.24375,4.21096,4.24126,433470000.0
2009-04-15 12:00:00,4.24141,4.26054,4.23385,4.25982,421600000.0
2009-04-15 13:00:00,4.25282,4.29468,4.24607,4.28322,449670000.0
2009-04-15 14:00:00,4.28349,4.2998,4.26074,4.27822,414460000.0
2009-04-15 15:00:00,4.27974,4.29041,4.26135,4.26546,414040000.0
2009-04-15 16:00:00,4.26285,4.27623,4.24284,4.25235,449670000.0
2009-04-15 17:00:00,4.25889,4.28058,4.24909,4.27586,353560000.0
2009-04-15 18:00:00,4.26753,4.29029,4.26225,4.27536,271740000.0
2009-04-15 19:00:00,4.27461,4.27973,4.26033,4.27481,231570000.0
2009-04-15 20:00:00,4.27413,4.28201,4.26234,4.2797,245400000.0
2009-04-15 21:00:00,4.28034,4.28228,4.25453,4.26323,152680000.0
2009-04-15 22:00:00,4.25971,4.26782,4.25506,4.26549,100170000.0
2009-04-15 23:00:00,4.26571,4.27507,4.25281,4.27474,44260000.0
2009-04-16 00:00:00,4.27546,4.27648,4.26385,4.27386,23250000.0
2009-04-16 01:00:00,4.27434,4.27658,4.26652,4.27341,46140000.0
2009-04-16 02:00:00,4.27443,4.27658,4.26395,4.27416,27000000.0
2009-04-16 03:00:00,4.27489,4.27718,4.27322,4.27632,27000000.0
2009-04-16 04:00:00,4.27544,4.27738,4.26562,4.27632,26640000.0
2009-04-16 05:00:00,4.27584,4.27788,4.27495,4.27722,21000000.0
2009-04-16 06:00:00,4.27634,4.27828,4.26204,4.27494,54770000.0
2009-04-16 07:00:00,4.27799,4.27828,4.26481,4.27486,69430000.0
2009-04-16 08:00:00,4.27492,4.28292,4.26129,4.27772,261230000.0
2009-04-16 09:00:00,4.27708,4.31662,4.26902,4.31055,420690000.0
2009-04-16 10:00:00,4.30996,4.3141,4.27398,4.28773,413970000.0
2009-04-16 11:00:00,4.29081,4.29832,4.27799,4.29288,397070000.0
2009-04-16 12:00:00,4.29318,4.29861,4.26369,4.28108,402430000.0
2009-04-16 13:00:00,4.2761,4.29232,4.26961,4.28762,347640000.0
2009-04-16 14:00:00,4.28649,4.29053,4.26525,4.27319,341900000.0
2009-04-16 15:00:00,4.27489,4.28438,4.26236,4.28161,375060000.0
2009-04-16 16:00:00,4.28035,4.29755,4.26501,4.28566,439210000.0
2009-04-16 17:00:00,4.28994,4.29529,4.27065,4.29244,218840000.0
2009-04-16 18:00:00,4.28371,4.29667,4.27272,4.28633,236880000.0
2009-04-16 19:00:00,4.28806,4.30259,4.27594,4.29742,252250000.0
2009-04-16 20:00:00,4.29746,4.29998,4.27711,4.2842,176740000.0
2009-04-16 21:00:00,4.28924,4.29004,4.27552,4.28437,126870000.0
2009-04-16 22:00:00,4.28322,4.28967,4.26354,4.26642,142580000.0
2009-04-16 23:00:00,4.27424,4.28098,4.26276,4.27136,72790000.0
2009-04-17 00:00:00,4.27854,4.28106,4.26993,4.27725,43500000.0
2009-04-17 01:00:00,4.27914,4.28108,4.27505,4.27972,36750000.0
2009-04-17 02:00:00,4.27894,4.29113,4.27294,4.29019,33000000.0
2009-04-17 03:00:00,4.29054,4.31068,4.28965,4.2977,160970000.0
2009-04-17 04:00:00,4.29839,4.30048,4.28401,4.29182,61160000.0
2009-04-17 05:00:00,4.29914,4.30108,4.28795,4.29012,26250000.0
2009-04-17 06:00:00,4.29244,4.29458,4.28362,4.29081,39020000.0
2009-04-17 07:00:00,4.29049,4.29207,4.27865,4.29032,41270000.0
2009-04-17 08:00:00,4.28922,4.29172,4.25755,4.26662,244620000.0
2009-04-17 09:00:00,4.26709,4.27734,4.24411,4.27109,390240000.0
2009-04-17 10:00:00,4.27156,4.29375,4.26508,4.27995,414000000.0
2009-04-17 11:00:00,4.28246,4.32177,4.26256,4.30572,444290000.0
2009-04-17 12:00:00,4.30464,4.30464,4.28018,4.2953,390000000.0
2009-04-17 13:00:00,4.29068,4.29778,4.27451,4.28847,392930000.0
2009-04-17 14:00:00,4.2885,4.29036,4.26878,4.28343,367700000.0
2009-04-17 15:00:00,4.28538,4.28953,4.271,4.28156,354830000.0
2009-04-17 16:00:00,4.28057,4.30001,4.27523,4.29142,437250000.0
2009-04-17 17:00:00,4.29745,4.30781,4.27723,4.2993,364810000.0
2009-04-17 18:00:00,4.29342,4.31533,4.29342,4.30485,287560000.0
2009-04-17 19:00:00,4.31356,4.31583,4.29242,4.30616,117510000.0
2009-04-17 20:00:00,4.30636,4.30944,4.28195,4.29559,193660000.0
2009-04-17 21:00:00,4.30187,4.30187,4.27819,4.29884,108410000.0
2009-04-17 22:00:00,4.30054,4.30401,4.28274,4.30192,57390000.0
2009-04-19 23:00:00,4.30173,4.30448,4.29895,4.30352,15750000.0
2009-04-20 00:00:00,4.30304,4.30678,4.30174,4.30612,26250000.0
2009-04-20 01:00:00,4.30394,4.30708,4.30209,4.30642,26250000.0
2009-04-20 02:00:00,4.30177,4.30643,4.29512,4.30465,39400000.0
2009-04-20 03:00:00,4.30612,4.30797,4.29488,4.30252,47280000.0
2009-04-20 04:00:00,4.30666,4.30868,4.29952,4.30831,35650000.0
2009-04-20 05:00:00,4.30926,4.31157,4.29415,4.3078,53650000.0
2009-04-20 06:00:00,4.30714,4.30981,4.29808,4.30501,40890000.0
2009-04-20 07:00:00,4.30412,4.30921,4.29756,4.30606,47270000.0
2009-04-20 08:00:00,4.30653,4.35239,4.29667,4.34546,248150000.0
2009-04-20 09:00:00,4.34753,4.35929,4.33589,4.35015,366320000.0
2009-04-20 10:00:00,4.35965,4.36616,4.3431,4.36019,428620000.0
2009-04-20 11:00:00,4.35666,4.37726,4.34717,4.3699,450800000.0
2009-04-20 12:00:00,4.37403,4.38336,4.35261,4.36794,400940000.0
2009-04-20 13:00:00,4.36642,4.37597,4.35381,4.37551,372250000.0
2009-04-20 14:00:00,4.37792,4.39161,4.35777,4.37545,442160000.0
2009-04-20 15:00:00,4.38228,4.39582,4.35467,4.39157,431300000.0
2009-04-20 16:00:00,4.39381,4.3946,4.37085,4.39042,441700000.0
2009-04-20 17:00:00,4.38679,4.39648,4.37537,4.38522,439120000.0
2009-04-20 18:00:00,4.38567,4.40555,4.37973,4.39063,417250000.0
2009-04-20 19:00:00,4.39483,4.41428,4.38439,4.39403,317930000.0
2009-04-20 20:00:00,4.39192,4.41391,4.3869,4.411,273310000.0
2009-04-20 21:00:00,4.40887,4.41674,4.40032,4.40607,194040000.0
2009-04-20 22:00:00,4.41487,4.41547,4.40318,4.411,121900000.0
2009-04-20 23:00:00,4.40422,4.41446,4.40125,4.41102,123810000.0
2009-04-21 00:00:00,4.41422,4.41568,4.40012,4.40673,53290000.0
2009-04-21 01:00:00,4.41542,4.41626,4.40858,4.41374,26630000.0
2009-04-21 02:00:00,4.41167,4.41591,4.40403,4.40647,68650000.0
2009-04-21 03:00:00,4.40942,4.41127,4.39746,4.4068,107370000.0
2009-04-21 04:00:00,4.40976,4.40976,4.39892,4.40771,38650000.0
2009-04-21 05:00:00,4.40856,4.41361,4.39748,4.41001,164760000.0
2009-04-21 06:00:00,4.41072,4.41513,4.39572,4.40859,162110000.0
2009-04-21 07:00:00,4.40722,4.41231,4.39216,4.40099,171930000.0
2009-04-21 08:00:00,4.40329,4.42868,4.39152,4.42792,313710000.0
2009-04-21 09:00:00,4.42984,4.45288,4.41778,4.42116,371230000.0
2009-04-21 10:00:00,4.43123,4.43658,4.40897,4.42548,437240000.0
2009-04-21 11:00:00,4.42046,4.42466,4.39911,4.40917,450770000.0
2009-04-21 12:00:00,4.41392,4.41809,4.38553,4.40738,417290000.0
2009-04-21 13:00:00,4.40666,4.41781,4.39209,4.4117,412030000.0
2009-04-21 14:00:00,4.41448,4.41782,4.39029,4.39786,458170000.0
2009-04-21 15:00:00,4.40372,4.41444,4.38776,4.39589,437930000.0
2009-04-21 16:00:00,4.39671,4.42482,4.38706,4.40751,445780000.0
2009-04-21 17:00:00,4.40611,4.40611,4.35771,4.37588,423420000.0
2009-04-21 18:00:00,4.37617,4.3815,4.35359,4.36958,313760000.0
2009-04-21 19:00:00,4.37151,4.37394,4.35713,4.36735,212710000.0
2009-04-21 20:00:00,4.36807,4.3757,4.36252,4.3742,105810000.0
2009-04-21 21:00:00,4.37116,4.37878,4.35997,4.36845,118590000.0
2009-04-21 22:00:00,4.37557,4.39033,4.3644,4.37584,107690000.0
2009-04-21 23:00:00,4.38062,4.39006,4.37453,4.38432,77690000.0
2009-04-22 00:00:00,4.38211,4.38898,4.37649,4.38386,37180000.0
2009-04-22 01:00:00,4.38782,4.38973,4.37528,4.385,76890000.0
2009-04-22 02:00:00,4.3837,4.38746,4.3712,4.3783,90020000.0
2009-04-22 03:00:00,4.38662,4.38711,4.37432,4.3827,61580000.0
2009-04-22 04:00:00,4.38642,4.38673,4.37662,4.38541,27040000.0
2009-04-22 05:00:00,4.38626,4.38641,4.37652,4.385,41280000.0
2009-04-22 06:00:00,4.38264,4.38666,4.37109,4.37775,68650000.0
2009-04-22 07:00:00,4.38132,4.38876,4.37082,4.37919,114450000.0
2009-04-22 08:00:00,4.3786,4.40248,4.37484,4.39977,300210000.0
2009-04-22 09:00:00,4.40254,4.41333,4.38954,4.39099,374470000.0
2009-04-22 10:00:00,4.39957,4.42109,4.38802,4.41432,435020000.0
2009-04-22 11:00:00,4.41275,4.41708,4.39472,4.40167,453340000.0
2009-04-22 12:00:00,4.40683,4.42031,4.39598,4.40892,413570000.0
2009-04-22 13:00:00,4.40858,4.41433,4.38823,4.40389,421870000.0
2009-04-22 14:00:00,4.40705,4.43012,4.39426,4.41738,451870000.0
2009-04-22 15:00:00,4.4233,4.43274,4.41284,4.4215,434990000.0
2009-04-22 16:00:00,4.4227,4.42487,4.39169,4.4006,440580000.0
2009-04-22 17:00:00,4.39999,4.41513,4.38242,4.39101,439100000.0
2009-04-22 18:00:00,4.39332,4.4152,4.30409,4.40682,377570000.0
2009-04-22 19:00:00,4.40882,4.41068,4.24453,4.37319,363540000.0
2009-04-22 20:00:00,4.39119,4.39847,4.30511,4.39532,195150000.0
2009-04-22 21:00:00,4.39388,4.40894,4.37213,4.39086,254770000.0
2009-04-22 22:00:00,4.40689,4.40689,4.3743,4.39836,64920000.0
2009-04-22 23:00:00,4.39322,4.40548,4.39147,4.39806,96800000.0
2009-04-23 00:00:00,4.40038,4.40666,4.39262,4.40352,58530000.0
2009-04-23 01:00:00,4.40482,4.40626,4.3948,4.40354,25520000.0
2009-04-23 02:00:00,4.40309,4.40601,4.39612,4.40305,39020000.0
2009-04-23 03:00:00,4.40512,4.40561,4.39388,4.39936,64930000.0
2009-04-23 04:00:00,4.40282,4.40436,4.39217,4.39787,40890000.0
2009-04-23 05:00:00,4.40396,4.40878,4.39422,4.39758,51410000.0
2009-04-23 06:00:00,4.40304,4.40941,4.38823,4.39841,67160000.0
2009-04-23 07:00:00,4.39382,4.40345,4.38939,4.39687,113350000.0
2009-04-23 08:00:00,4.40436,4.41103,4.37829,4.38779,227740000.0
2009-04-23 09:00:00,4.39107,4.40935,4.37859,4.39356,365950000.0
2009-04-23 10:00:00,4.40477,4.41602,4.39266,4.40999,433140000.0
2009-04-23 11:00:00,4.4074,4.41651,4.38748,4.39339,430130000.0
2009-04-23 12:00:00,4.40106,4.41567,4.38398,4.41056,406870000.0
2009-04-23 13:00:00,4.41144,4.42833,4.38574,4.42295,411340000.0
2009-04-23 14:00:00,4.42353,4.46385,4.41394,4.45576,449660000.0
2009-04-23 15:00:00,4.45927,4.47213,4.43943,4.46423,432740000.0
2009-04-23 16:00:00,4.46614,4.47191,4.45138,4.46569,442060000.0
2009-04-23 17:00:00,4.46336,4.50758,4.45502,4.50307,437960000.0
2009-04-23 18:00:00,4.50334,4.51356,4.49061,4.50527,369940000.0
2009-04-23 19:00:00,4.50891,4.50957,4.47893,4.48552,295010000.0
2009-04-23 20:00:00,4.48717,4.49484,4.47082,4.48334,170800000.0
2009-04-23 21:00:00,4.48004,4.49435,4.47123,4.49018,144520000.0
2009-04-23 22:00:00,4.49007,4.49326,4.46932,4.47308,134300000.0
2009-04-23 23:00:00,4.46792,4.48546,4.46639,4.47162,54780000.0
2009-04-24 00:00:00,4.49282,4.50877,4.48141,4.49672,73550000.0
2009-04-24 01:00:00,4.49952,4.49952,4.48962,4.49599,28130000.0
2009-04-24 02:00:00,4.50041,4.50293,4.48709,4.50115,65700000.0
2009-04-24 03:00:00,4.50282,4.50355,4.48962,4.49779,48780000.0
2009-04-24 04:00:00,4.49926,4.50156,4.49082,4.49961,30010000.0
2009-04-24 05:00:00,4.50066,4.50242,4.49012,4.5014,47280000.0
2009-04-24 06:00:00,4.50044,4.50931,4.49138,4.50407,113310000.0
2009-04-24 07:00:00,4.50302,4.50811,4.49298,4.50472,95290000.0
2009-04-24 08:00:00,4.50722,4.50807,4.48229,4.48738,232650000.0
2009-04-24 09:00:00,4.48877,4.49368,4.45937,4.47933,367740000.0
2009-04-24 10:00:00,4.4887,4.48948,4.45217,4.47496,440210000.0
2009-04-24 11:00:00,4.46973,4.49804,4.44864,4.49172,452240000.0
2009-04-24 12:00:00,4.49529,4.53869,4.49177,4.51994,417730000.0
2009-04-24 13:00:00,4.52024,4.5308,4.47303,4.48194,424090000.0
2009-04-24 14:00:00,4.48521,4.49706,4.46739,4.49171,454110000.0
2009-04-24 15:00:00,4.49808,4.50912,4.47724,4.4831,434640000.0
2009-04-24 16:00:00,4.48502,4.48502,4.45407,4.47966,406450000.0
2009-04-24 17:00:00,4.47935,4.49325,4.44935,4.45762,434190000.0
2009-04-24 18:00:00,4.46029,4.47318,4.45209,4.47141,187660000.0
2009-04-24 19:00:00,4.47291,4.47357,4.4482,4.45792,156860000.0
2009-04-24 20:00:00,4.45837,4.48117,4.45837,4.4776,90860000.0
2009-04-24 21:00:00,4.47812,4.48739,4.46642,4.46799,146740000.0
2009-04-24 22:00:00,4.48117,4.48461,4.46797,4.47798,54790000.0
2009-04-26 23:00:00,4.45322,4.47821,4.45287,4.45287,131050000.0
2009-04-27 00:00:00,4.47743,4.47859,4.45058,4.46013,326950000.0
2009-04-27 01:00:00,4.46232,4.47823,4.45063,4.46156,307680000.0
2009-04-27 02:00:00,4.46406,4.48963,4.45227,4.47378,348270000.0
2009-04-27 03:00:00,4.48898,4.48909,4.45827,4.48259,357290000.0
2009-04-27 04:00:00,4.48396,4.48674,4.46776,4.47716,364890000.0
2009-04-27 05:00:00,4.48525,4.51753,4.46778,4.50592,359920000.0
2009-04-27 06:00:00,4.51585,4.51882,4.49754,4.50769,359560000.0
2009-04-27 07:00:00,4.51191,4.51843,4.4853,4.50153,276400000.0
2009-04-27 08:00:00,4.51057,4.55858,4.48423,4.54438,402340000.0
2009-04-27 09:00:00,4.54987,4.55041,4.50923,4.51082,375270000.0
2009-04-27 10:00:00,4.52255,4.53774,4.51077,4.53444,437220000.0
2009-04-27 11:00:00,4.53276,4.56856,4.52165,4.55241,451150000.0
2009-04-27 12:00:00,4.55671,4.58686,4.54773,4.57235,419190000.0
2009-04-27 13:00:00,4.57149,4.58337,4.54941,4.57664,424480000.0
2009-04-27 14:00:00,4.57917,4.59551,4.56233,4.56881,449700000.0
2009-04-27 15:00:00,4.57448,4.57468,4.5491,4.56365,434580000.0
2009-04-27 16:00:00,4.56613,4.57404,4.51954,4.53083,436150000.0
2009-04-27 17:00:00,4.53038,4.53751,4.51631,4.52136,442460000.0
2009-04-27 18:00:00,4.52351,4.54652,4.51135,4.54111,395160000.0
2009-04-27 19:00:00,4.5452,4.56007,4.53415,4.55387,396350000.0
2009-04-27 20:00:00,4.5505,4.5582,4.53749,4.5535,282700000.0
2009-04-27 21:00:00,4.55228,4.55885,4.53796,4.55453,303230000.0
2009-04-27 22:00:00,4.55761,4.56137,4.53665,4.54597,270870000.0
2009-04-27 23:00:00,4.54742,4.5554,4.53382,4.54275,122710000.0
2009-04-28 00:00:00,4.55332,4.55449,4.53108,4.54063,335550000.0
2009-04-28 01:00:00,4.55284,4.55288,4.53128,4.54006,287390000.0
2009-04-28 02:00:00,4.54256,4.5524,4.53158,4.54331,306210000.0
2009-04-28 03:00:00,4.54105,4.54946,4.52777,4.5385,319110000.0
2009-04-28 04:00:00,4.54593,4.55046,4.52873,4.53966,333790000.0
2009-04-28 05:00:00,4.53842,4.55163,4.52808,4.53847,299140000.0
2009-04-28 06:00:00,4.55033,4.55605,4.53211,4.54597,304350000.0
2009-04-28 07:00:00,4.5482,4.5598,4.53617,4.5549,216580000.0
2009-04-28 08:00:00,4.55623,4.56463,4.5367,4.55724,335150000.0
2009-04-28 09:00:00,4.55791,4.56282,4.53626,4.54681,353520000.0
2009-04-28 10:00:00,4.55664,4.56602,4.54569,4.56253,429460000.0
2009-04-28 11:00:00,4.56066,4.57918,4.55025,4.56842,455210000.0
2009-04-28 12:00:00,4.57414,4.57994,4.54678,4.56145,416190000.0
2009-04-28 13:00:00,4.5612,4.5629,4.54043,4.55046,422640000.0
2009-04-28 14:00:00,4.55268,4.55347,4.50657,4.51112,446250000.0
2009-04-28 15:00:00,4.51533,4.52835,4.48658,4.49769,440560000.0
2009-04-28 16:00:00,4.50065,4.50065,4.46246,4.48217,437280000.0
2009-04-28 17:00:00,4.48192,4.49219,4.47285,4.48212,440610000.0
2009-04-28 18:00:00,4.48346,4.4904,4.46102,4.4709,418820000.0
2009-04-28 19:00:00,4.47372,4.48255,4.46224,4.47573,335910000.0
2009-04-28 20:00:00,4.47097,4.47943,4.45877,4.46819,326130000.0
2009-04-28 21:00:00,4.467,4.47767,4.45652,4.46958,252130000.0
2009-04-28 22:00:00,4.47064,4.48083,4.44703,4.47187,229660000.0
2009-04-28 23:00:00,4.47122,4.48055,4.46172,4.46597,150880000.0
2009-04-29 00:00:00,4.47597,4.47747,4.45894,4.46875,308190000.0
2009-04-29 01:00:00,4.47651,4.47824,4.45728,4.46426,318170000.0
2009-04-29 02:00:00,4.46676,4.47724,4.45642,4.46994,362960000.0
2009-04-29 03:00:00,4.47591,4.47807,4.45731,4.47049,357650000.0
2009-04-29 04:00:00,4.47484,4.47827,4.45927,4.47585,358110000.0
2009-04-29 05:00:00,4.47577,4.4795,4.45498,4.4751,343800000.0
2009-04-29 06:00:00,4.47712,4.48409,4.45948,4.46977,364830000.0
2009-04-29 07:00:00,4.47212,4.48633,4.45998,4.47525,330330000.0
2009-04-29 08:00:00,4.47813,4.48104,4.44489,4.46574,390280000.0
2009-04-29 09:00:00,4.47175,4.4726,4.43873,4.45207,362930000.0
2009-04-29 10:00:00,4.46057,4.4612,4.4274,4.43786,435660000.0
2009-04-29 11:00:00,4.43606,4.44741,4.40809,4.41218,446610000.0
2009-04-29 12:00:00,4.41731,4.42988,4.40306,4.42212,426310000.0
2009-04-29 13:00:00,4.42242,4.42895,4.38735,4.39898,420770000.0
2009-04-29 14:00:00,4.40161,4.42766,4.39158,4.41769,454860000.0
2009-04-29 15:00:00,4.42497,4.43587,4.40193,4.40993,437930000.0
2009-04-29 16:00:00,4.41227,4.42328,4.39446,4.41083,430130000.0
2009-04-29 17:00:00,4.40651,4.41341,4.36657,4.37405,439870000.0
2009-04-29 18:00:00,4.37671,4.38766,4.36795,4.37957,429300000.0
2009-04-29 19:00:00,4.38349,4.38485,4.36181,4.3791,412520000.0
2009-04-29 20:00:00,4.37729,4.38868,4.36524,4.37519,380640000.0
2009-04-29 21:00:00,4.37224,4.39847,4.3578,4.39444,320900000.0
2009-04-29 22:00:00,4.39482,4.39628,4.37472,4.38457,242380000.0
2009-04-29 23:00:00,4.38175,4.39716,4.37672,4.38665,156890000.0
2009-04-30 00:00:00,4.39532,4.39532,4.37308,4.38263,331310000.0
2009-04-30 01:00:00,4.39223,4.39235,4.37358,4.38236,317800000.0
2009-04-30 02:00:00,4.38486,4.3931,4.37307,4.37974,343820000.0
2009-04-30 03:00:00,4.39199,4.39469,4.37307,4.3838,337330000.0
2009-04-30 04:00:00,4.39049,4.39282,4.37403,4.3838,345310000.0
2009-04-30 05:00:00,4.38903,4.39185,4.37307,4.38077,271400000.0
2009-04-30 06:00:00,4.38945,4.39488,4.37308,4.38337,318620000.0
2009-04-30 07:00:00,4.38493,4.39536,4.37239,4.38684,267280000.0
2009-04-30 08:00:00,4.39447,4.39903,4.35739,4.36766,352800000.0
2009-04-30 09:00:00,4.36929,4.38565,4.35361,4.35457,383550000.0
2009-04-30 10:00:00,4.36505,4.38071,4.35105,4.37891,433880000.0
2009-04-30 11:00:00,4.37648,4.39421,4.36776,4.38053,443240000.0
2009-04-30 12:00:00,4.3846,4.39925,4.37209,4.39662,418440000.0
2009-04-30 13:00:00,4.40254,4.41586,4.37997,4.38909,427800000.0
2009-04-30 14:00:00,4.39013,4.41089,4.37849,4.40423,454480000.0
2009-04-30 15:00:00,4.41021,4.44177,4.40053,4.42409,434230000.0
2009-04-30 16:00:00,4.42534,4.42913,4.40043,4.41358,436150000.0
2009-04-30 17:00:00,4.41073,4.42216,4.39769,4.41167,433220000.0
2009-04-30 18:00:00,4.41585,4.4314,4.40762,4.42867,414310000.0
2009-04-30 19:00:00,4.42928,4.42991,4.40041,4.4213,331770000.0
2009-04-30 20:00:00,4.42418,4.43434,4.40723,4.42179,284200000.0
2009-04-30 21:00:00,4.41912,4.42559,4.40863,4.41823,272030000.0
2009-04-30 22:00:00,4.42146,4.42636,4.40513,4.42376,249490000.0
2009-04-30 23:00:00,4.41065,4.42546,4.40882,4.40932,184260000.0
2009-05-01 00:00:00,4.42105,4.42491,4.40054,4.41489,377220000.0
2009-05-01 01:00:00,4.42098,4.42159,4.4039,4.41221,338790000.0
2009-05-01 02:00:00,4.41463,4.41897,4.38644,4.38644,351210000.0
2009-05-01 03:00:00,4.40257,4.40372,4.37447,4.3852,278880000.0
2009-05-01 04:00:00,4.39212,4.39643,4.37543,4.3847,318250000.0
2009-05-01 05:00:00,4.39358,4.40137,4.37397,4.38747,256350000.0
2009-05-01 06:00:00,4.39908,4.40273,4.37968,4.39807,263450000.0
2009-05-01 07:00:00,4.39761,4.40555,4.38368,4.40422,270600000.0
2009-05-01 08:00:00,4.40284,4.40451,4.37386,4.37842,303210000.0
2009-05-01 09:00:00,4.37939,4.39002,4.36748,4.38545,246960000.0
2009-05-01 10:00:00,4.38539,4.38839,4.37179,4.38426,372000000.0
2009-05-01 11:00:00,4.38297,4.39373,4.37045,4.38178,354010000.0
2009-05-01 12:00:00,4.38408,4.38815,4.36719,4.3823,317910000.0
2009-05-01 13:00:00,4.38275,4.39048,4.37258,4.38309,292760000.0
2009-05-01 14:00:00,4.38463,4.38507,4.36254,4.36964,361830000.0
2009-05-01 15:00:00,4.37454,4.38373,4.35423,4.3708,397460000.0
2009-05-01 16:00:00,4.37245,4.38408,4.36043,4.37181,400400000.0
2009-05-01 17:00:00,4.37089,4.37409,4.35565,4.36227,359880000.0
2009-05-01 18:00:00,4.36354,4.37072,4.35699,4.36389,361350000.0
2009-05-01 19:00:00,4.36821,4.37036,4.35607,4.36302,339580000.0
2009-05-01 20:00:00,4.36369,4.36899,4.35428,4.36569,240590000.0
2009-05-01 21:00:00,4.36433,4.37311,4.35343,4.36334,237590000.0
2009-05-01 22:00:00,4.36659,4.36918,4.35314,4.35802,238650000.0
2009-05-03 23:00:00,4.37082,4.39174,4.37077,4.37077,183820000.0
2009-05-04 00:00:00,4.38283,4.38846,4.36126,4.37803,343070000.0
2009-05-04 01:00:00,4.38022,4.38106,4.3678,4.37776,295360000.0
2009-05-04 02:00:00,4.37776,4.38124,4.36898,4.38022,315930000.0
2009-05-04 03:00:00,4.37855,4.38921,4.36748,4.37872,340790000.0
2009-05-04 04:00:00,4.36927,4.38723,4.36927,4.37072,99080000.0
2009-05-04 05:00:00,4.37986,4.38145,4.35477,4.36417,219500000.0
2009-05-04 06:00:00,4.37268,4.37537,4.35298,4.35984,292710000.0
2009-05-04 07:00:00,4.37508,4.37508,4.34731,4.35924,295430000.0
2009-05-04 08:00:00,4.35616,4.39141,4.3494,4.36842,359500000.0
2009-05-04 09:00:00,4.37189,4.39432,4.35079,4.38427,405340000.0
2009-05-04 10:00:00,4.38314,4.39195,4.36629,4.3892,437590000.0
2009-05-04 11:00:00,4.39343,4.41214,4.37524,4.40659,441330000.0
2009-05-04 12:00:00,4.40674,4.41098,4.39007,4.40501,429730000.0
2009-05-04 13:00:00,4.40156,4.40728,4.38556,4.39563,454100000.0
2009-05-04 14:00:00,4.39815,4.40564,4.37073,4.38274,424860000.0
2009-05-04 15:00:00,4.38531,4.3875,4.36851,4.38295,403440000.0
2009-05-04 16:00:00,4.38084,4.38673,4.34466,4.35651,450770000.0
2009-05-04 17:00:00,4.36215,4.36215,4.341,4.35991,412440000.0
2009-05-04 18:00:00,4.35155,4.37146,4.34745,4.36461,241730000.0
2009-05-04 19:00:00,4.36759,4.36773,4.34702,4.35688,297990000.0
2009-05-04 20:00:00,4.3574,4.3661,4.34648,4.35752,242490000.0
2009-05-04 21:00:00,4.36463,4.36638,4.33068,4.34689,305830000.0
2009-05-04 22:00:00,4.34603,4.36222,4.32779,4.34864,281890000.0
2009-05-04 23:00:00,4.33959,4.35279,4.328,4.33954,336730000.0
2009-05-05 00:00:00,4.34862,4.35068,4.32838,4.33962,327670000.0
2009-05-05 01:00:00,4.34496,4.34924,4.32787,4.33966,346000000.0
2009-05-05 02:00:00,4.33716,4.34855,4.32838,4.33962,323780000.0
2009-05-05 03:00:00,4.33743,4.34912,4.32788,4.33962,381960000.0
2009-05-05 04:00:00,4.34114,4.35001,4.32312,4.32772,297970000.0
2009-05-05 05:00:00,4.34578,4.34713,4.32538,4.33707,314460000.0
2009-05-05 06:00:00,4.34635,4.34635,4.32588,4.34259,311090000.0
2009-05-05 07:00:00,4.34709,4.34877,4.31518,4.33054,251170000.0
2009-05-05 08:00:00,4.32515,4.36505,4.32515,4.35605,379420000.0
2009-05-05 09:00:00,4.36051,4.37267,4.34059,4.35935,412740000.0
2009-05-05 10:00:00,4.36027,4.36792,4.33739,4.34531,423810000.0
2009-05-05 11:00:00,4.34921,4.36028,4.33696,4.35238,434280000.0
2009-05-05 12:00:00,4.35414,4.35873,4.33423,4.34808,430100000.0
2009-05-05 13:00:00,4.34456,4.34973,4.32682,4.34306,458570000.0
2009-05-05 14:00:00,4.34204,4.34662,4.32684,4.33463,425590000.0
2009-05-05 15:00:00,4.33836,4.34883,4.31851,4.34331,422170000.0
2009-05-05 16:00:00,4.34327,4.36707,4.33262,4.36076,450400000.0
2009-05-05 17:00:00,4.36862,4.3696,4.33655,4.34877,443980000.0
2009-05-05 18:00:00,4.34439,4.35472,4.32825,4.35047,386540000.0
2009-05-05 19:00:00,4.35269,4.37319,4.33115,4.36678,377970000.0
2009-05-05 20:00:00,4.36379,4.37056,4.33094,4.35899,358810000.0
2009-05-05 21:00:00,4.36712,4.37233,4.25952,4.35739,296460000.0
2009-05-05 22:00:00,4.36266,4.37013,4.34552,4.35538,355490000.0
2009-05-05 23:00:00,4.36341,4.36596,4.33758,4.35523,332530000.0
2009-05-06 00:00:00,4.35765,4.36189,4.34256,4.36042,364390000.0
2009-05-06 01:00:00,4.35721,4.36242,4.34018,4.35222,358020000.0
2009-05-06 02:00:00,4.35585,4.36126,4.15621,4.16088,334700000.0
2009-05-06 03:00:00,4.156,4.36309,4.06168,4.35532,387260000.0
2009-05-06 04:00:00,4.34932,4.36174,4.33005,4.35021,390620000.0
2009-05-06 05:00:00,4.35611,4.36218,4.33054,4.35537,423190000.0
2009-05-06 06:00:00,4.35875,4.36152,4.33526,4.34737,371910000.0
2009-05-06 07:00:00,4.35832,4.37619,4.33474,4.36344,339190000.0
2009-05-06 08:00:00,4.36414,4.39218,4.35212,4.38853,385050000.0
2009-05-06 09:00:00,4.38954,4.39633,4.36769,4.38193,422940000.0
2009-05-06 10:00:00,4.37992,4.39586,4.37175,4.38499,441770000.0
2009-05-06 11:00:00,4.38688,4.40356,4.37424,4.39411,431220000.0
2009-05-06 12:00:00,4.39527,4.39981,4.38019,4.39981,436500000.0
2009-05-06 13:00:00,4.39802,4.41038,4.38712,4.4063,456760000.0
2009-05-06 14:00:00,4.40514,4.41004,4.37772,4.39863,427070000.0
2009-05-06 15:00:00,4.40129,4.41304,4.38751,4.40062,427010000.0
2009-05-06 16:00:00,4.39952,4.40682,4.38143,4.39014,459660000.0
2009-05-06 17:00:00,4.39247,4.39843,4.37721,4.39124,417290000.0
2009-05-06 18:00:00,4.38885,4.39883,4.36318,4.37787,355430000.0
2009-05-06 19:00:00,4.37841,4.38594,4.35204,4.36805,356280000.0
2009-05-06 20:00:00,4.36859,4.37542,4.35222,4.35532,286340000.0
2009-05-06 21:00:00,4.366,4.37411,4.35268,4.36787,255180000.0
2009-05-06 22:00:00,4.37081,4.37264,4.35408,4.36532,267170000.0
2009-05-06 23:00:00,4.36962,4.37007,4.35122,4.36083,331810000.0
2009-05-07 00:00:00,4.36541,4.37397,4.35687,4.36862,316810000.0
2009-05-07 01:00:00,4.36354,4.37341,4.35408,4.36829,318670000.0
2009-05-07 02:00:00,4.36386,4.37082,4.35404,4.36632,321950000.0
2009-05-07 03:00:00,4.36898,4.37101,4.3463,4.36632,379780000.0
2009-05-07 04:00:00,4.3617,4.37281,4.35458,4.35692,310000000.0
2009-05-07 05:00:00,4.3713,4.37206,4.35458,4.36627,311130000.0
2009-05-07 06:00:00,4.37085,4.37226,4.35479,4.36124,316730000.0
2009-05-07 07:00:00,4.36833,4.37505,4.34447,4.36307,243190000.0
2009-05-07 08:00:00,4.36672,4.3817,4.35367,4.36994,364010000.0
2009-05-07 09:00:00,4.36553,4.37351,4.33439,4.33937,423000000.0
2009-05-07 10:00:00,4.33785,4.35162,4.31103,4.3246,437310000.0
2009-05-07 11:00:00,4.32858,4.33803,4.30212,4.31425,440590000.0
2009-05-07 12:00:00,4.31341,4.32193,4.29676,4.31449,427120000.0
2009-05-07 13:00:00,4.31527,4.33093,4.30095,4.31468,457490000.0
2009-05-07 14:00:00,4.31149,4.3131,4.28039,4.29336,429290000.0
2009-05-07 15:00:00,4.29631,4.34039,4.28409,4.33741,422950000.0
2009-05-07 16:00:00,4.33391,4.36934,4.32759,4.35227,454490000.0
2009-05-07 17:00:00,4.35974,4.37357,4.34654,4.36919,439010000.0
2009-05-07 18:00:00,4.36573,4.37904,4.3492,4.36033,348340000.0
2009-05-07 19:00:00,4.36333,4.37396,4.3478,4.36647,336750000.0
2009-05-07 20:00:00,4.35983,4.37376,4.35488,4.36242,231920000.0
2009-05-07 21:00:00,4.37372,4.37515,4.35567,4.36864,241260000.0
2009-05-07 22:00:00,4.36749,4.37277,4.35196,4.36142,283350000.0
2009-05-07 23:00:00,4.36647,4.36955,4.35202,4.36413,327300000.0
2009-05-08 00:00:00,4.36806,4.36875,4.35217,4.36392,319410000.0
2009-05-08 01:00:00,4.3656,4.37028,4.35217,4.36396,344530000.0
2009-05-08 02:00:00,4.36146,4.369,4.35231,4.36392,323390000.0
2009-05-08 03:00:00,4.36691,4.37022,4.35268,4.36642,350350000.0
2009-05-08 04:00:00,4.36451,4.37453,4.35218,4.35452,317850000.0
2009-05-08 05:00:00,4.36739,4.36881,4.35075,4.36387,316700000.0
2009-05-08 06:00:00,4.3678,4.36954,4.35268,4.35884,319720000.0
2009-05-08 07:00:00,4.36844,4.36972,4.33521,4.35463,301780000.0
2009-05-08 08:00:00,4.3651,4.36592,4.33183,4.34383,380150000.0
2009-05-08 09:00:00,4.34605,4.3656,4.32862,4.35111,413260000.0
2009-05-08 10:00:00,4.35192,4.36116,4.33307,4.34043,431300000.0
2009-05-08 11:00:00,4.34513,4.35546,4.32613,4.35182,429000000.0
2009-05-08 12:00:00,4.3526,4.36839,4.34218,4.35443,434590000.0
2009-05-08 13:00:00,4.3492,4.35416,4.33012,4.34364,446290000.0
2009-05-08 14:00:00,4.34658,4.35735,4.32997,4.34047,413540000.0
2009-05-08 15:00:00,4.3434,4.36225,4.33222,4.35449,425910000.0
2009-05-08 16:00:00,4.35332,4.37315,4.34855,4.35899,448060000.0
2009-05-08 17:00:00,4.36472,4.3687,4.34792,4.35534,437240000.0
2009-05-08 18:00:00,4.35283,4.36149,4.31972,4.33757,352020000.0
2009-05-08 19:00:00,4.34077,4.35496,4.3279,4.34871,355050000.0
2009-05-08 20:00:00,4.35244,4.35291,4.32739,4.32771,276600000.0
2009-05-08 21:00:00,4.3373,4.3528,4.32456,4.34415,272860000.0
2009-05-08 22:00:00,4.34429,4.35174,4.33111,4.34925,275010000.0
2009-05-10 23:00:00,4.3561,4.36101,4.34436,4.35733,325100000.0
2009-05-11 00:00:00,4.34987,4.35796,4.33607,4.34782,287910000.0
2009-05-11 01:00:00,4.34753,4.35524,4.33179,4.34786,339650000.0
2009-05-11 02:00:00,4.34786,4.35828,4.33242,4.35264,333670000.0
2009-05-11 03:00:00,4.36117,4.36117,4.33332,4.3417,313740000.0
2009-05-11 04:00:00,4.35002,4.35372,4.33193,4.35372,326930000.0
2009-05-11 05:00:00,4.35714,4.36249,4.33938,4.34947,351670000.0
2009-05-11 06:00:00,4.35854,4.35854,4.34178,4.35207,382760000.0
2009-05-11 07:00:00,4.35645,4.35901,4.32571,4.33948,302520000.0
2009-05-11 08:00:00,4.34057,4.34096,4.3154,4.33822,411450000.0
2009-05-11 09:00:00,4.34187,4.37061,4.32312,4.36038,373480000.0
2009-05-11 10:00:00,4.36368,4.37633,4.35117,4.37126,440220000.0
2009-05-11 11:00:00,4.36695,4.37596,4.35528,4.36173,457050000.0
2009-05-11 12:00:00,4.36573,4.37283,4.35364,4.36857,418530000.0
2009-05-11 13:00:00,4.36861,4.38545,4.35989,4.37519,431920000.0
2009-05-11 14:00:00,4.37813,4.38324,4.36134,4.37857,453750000.0
2009-05-11 15:00:00,4.3852,4.40204,4.36884,4.39816,444300000.0
2009-05-11 16:00:00,4.39935,4.40008,4.37056,4.38275,436860000.0
2009-05-11 17:00:00,4.38164,4.38442,4.36496,4.37587,424170000.0
2009-05-11 18:00:00,4.37896,4.38571,4.36674,4.37725,341130000.0
2009-05-11 19:00:00,4.38067,4.38196,4.36298,4.37172,352360000.0
2009-05-11 20:00:00,4.37283,4.38068,4.36298,4.37869,271790000.0
2009-05-11 21:00:00,4.37788,4.38435,4.36263,4.37983,307350000.0
2009-05-11 22:00:00,4.38083,4.38871,4.36028,4.37104,294260000.0
2009-05-11 23:00:00,4.37213,4.38589,4.36098,4.36697,302080000.0
2009-05-12 00:00:00,4.38637,4.38687,4.36468,4.37423,381960000.0
2009-05-12 01:00:00,4.38659,4.38659,4.36578,4.37456,318870000.0
2009-05-12 02:00:00,4.37706,4.39383,4.36527,4.38845,323540000.0
2009-05-12 03:00:00,4.39417,4.39417,4.37207,4.3828,323500000.0
2009-05-12 04:00:00,4.39334,4.39345,4.37303,4.3828,328050000.0
2009-05-12 05:00:00,4.39433,4.39493,4.37207,4.37977,380540000.0
2009-05-12 06:00:00,4.3904,4.39621,4.37163,4.39176,370390000.0
2009-05-12 07:00:00,4.39082,4.41156,4.37312,4.40669,348600000.0
2009-05-12 08:00:00,4.40772,4.42099,4.38025,4.41439,432300000.0
2009-05-12 09:00:00,4.41641,4.42478,4.38006,4.38006,388440000.0
2009-05-12 10:00:00,4.38492,4.39722,4.36867,4.39441,440300000.0
2009-05-12 11:00:00,4.39508,4.39861,4.36961,4.38538,435790000.0
2009-05-12 12:00:00,4.39019,4.40694,4.38182,4.3982,415440000.0
2009-05-12 13:00:00,4.39754,4.40397,4.37348,4.38153,416900000.0
2009-05-12 14:00:00,4.38276,4.38876,4.36442,4.37476,443570000.0
2009-05-12 15:00:00,4.38347,4.38928,4.36811,4.38529,431220000.0
2009-05-12 16:00:00,4.38756,4.39407,4.37265,4.38605,420000000.0
2009-05-12 17:00:00,4.38942,4.40442,4.37397,4.39406,440160000.0
2009-05-12 18:00:00,4.3974,4.40821,4.38399,4.40087,376030000.0
2009-05-12 19:00:00,4.40178,4.40527,4.3883,4.39752,325360000.0
2009-05-12 20:00:00,4.39704,4.40277,4.38254,4.39251,311150000.0
2009-05-12 21:00:00,4.39598,4.39619,4.37658,4.38988,248470000.0
2009-05-12 22:00:00,4.39284,4.39761,4.37453,4.38106,262330000.0
2009-05-12 23:00:00,4.38668,4.39502,4.37128,4.38246,351560000.0
2009-05-13 00:00:00,4.38697,4.39142,4.36878,4.3799,402560000.0
2009-05-13 01:00:00,4.39014,4.39144,4.37159,4.38877,369600000.0
2009-05-13 02:00:00,4.3886,4.39272,4.37425,4.38259,380190000.0
2009-05-13 03:00:00,4.38968,4.39147,4.37186,4.38511,375290000.0
2009-05-13 04:00:00,4.38907,4.39102,4.37313,4.38505,375620000.0
2009-05-13 05:00:00,4.39155,4.39161,4.37272,4.38094,394840000.0
2009-05-13 06:00:00,4.38821,4.39208,4.37241,4.38532,385840000.0
2009-05-13 07:00:00,4.38755,4.3918,4.37042,4.38541,382450000.0
2009-05-13 08:00:00,4.38726,4.38926,4.36021,4.37594,433470000.0
2009-05-13 09:00:00,4.37731,4.39554,4.36619,4.38379,387360000.0
2009-05-13 10:00:00,4.38658,4.39527,4.37522,4.38934,451750000.0
2009-05-13 11:00:00,4.39024,4.40343,4.37785,4.39252,452610000.0
2009-05-13 12:00:00,4.39804,4.40559,4.38215,4.39417,418500000.0
2009-05-13 13:00:00,4.39243,4.41471,4.38352,4.40821,427440000.0
2009-05-13 14:00:00,4.41095,4.43958,4.39536,4.42333,455980000.0
2009-05-13 15:00:00,4.43199,4.44342,4.41724,4.43278,437230000.0
2009-05-13 16:00:00,4.43134,4.44789,4.41666,4.44202,437980000.0
2009-05-13 17:00:00,4.43905,4.45545,4.42522,4.44078,444750000.0
2009-05-13 18:00:00,4.44499,4.4561,4.43606,4.45319,428970000.0
2009-05-13 19:00:00,4.45562,4.46465,4.44122,4.45369,424030000.0
2009-05-13 20:00:00,4.44901,4.46348,4.43577,4.45292,389950000.0
2009-05-13 21:00:00,4.45391,4.45781,4.43239,4.4468,383870000.0
2009-05-13 22:00:00,4.45156,4.45706,4.43366,4.44394,431960000.0
2009-05-13 23:00:00,4.44274,4.45458,4.43185,4.4439,393650000.0
2009-05-14 00:00:00,4.45378,4.45915,4.43425,4.44609,394450000.0
2009-05-14 01:00:00,4.453,4.45714,4.43518,4.44976,370410000.0
2009-05-14 02:00:00,4.44581,4.45531,4.43593,4.4479,379070000.0
2009-05-14 03:00:00,4.45647,4.45647,4.43232,4.45314,373790000.0
2009-05-14 04:00:00,4.45272,4.45499,4.43507,4.45312,377160000.0
2009-05-14 05:00:00,4.45411,4.45518,4.43512,4.44773,393360000.0
2009-05-14 06:00:00,4.4504,4.45518,4.43627,4.45066,398540000.0
2009-05-14 07:00:00,4.44875,4.45838,4.43447,4.45144,386510000.0
2009-05-14 08:00:00,4.45252,4.46951,4.43204,4.46701,429440000.0
2009-05-14 09:00:00,4.47336,4.49339,4.45782,4.46057,387700000.0
2009-05-14 10:00:00,4.47014,4.48,4.44976,4.47092,443260000.0
2009-05-14 11:00:00,4.46946,4.50688,4.45482,4.48951,450750000.0
2009-05-14 12:00:00,4.48916,4.5006,4.46848,4.48435,418130000.0
2009-05-14 13:00:00,4.48455,4.49864,4.46548,4.47622,426720000.0
2009-05-14 14:00:00,4.47967,4.48986,4.46249,4.47372,455980000.0
2009-05-14 15:00:00,4.48166,4.48597,4.44735,4.46907,437240000.0
2009-05-14 16:00:00,4.46764,4.47269,4.45102,4.46027,437610000.0
2009-05-14 17:00:00,4.46494,4.47505,4.45256,4.46057,446620000.0
2009-05-14 18:00:00,4.46533,4.47311,4.45421,4.46489,436380000.0
2009-05-14 19:00:00,4.46878,4.4778,4.45696,4.47209,421430000.0
2009-05-14 20:00:00,4.47179,4.47646,4.4548,4.46568,403100000.0
2009-05-14 21:00:00,4.46814,4.47272,4.45388,4.47108,374960000.0
2009-05-14 22:00:00,4.46628,4.47378,4.45407,4.46699,416230000.0
2009-05-14 23:00:00,4.46527,4.47565,4.45563,4.45926,392960000.0
2009-05-15 00:00:00,4.47194,4.47719,4.45543,4.47031,397670000.0
2009-05-15 01:00:00,4.47247,4.47324,4.45741,4.46463,379700000.0
2009-05-15 02:00:00,4.46952,4.4737,4.45587,4.46698,374940000.0
2009-05-15 03:00:00,4.47315,4.47355,4.45676,4.46651,389560000.0
2009-05-15 04:00:00,4.47287,4.47345,4.45644,4.47058,364460000.0
2009-05-15 05:00:00,4.47329,4.47487,4.44681,4.46116,400760000.0
2009-05-15 06:00:00,4.46077,4.46572,4.4471,4.46036,388870000.0
2009-05-15 07:00:00,4.4527,4.4637,4.43868,4.4524,387280000.0
2009-05-15 08:00:00,4.45206,4.46428,4.43972,4.46028,430920000.0
2009-05-15 09:00:00,4.46428,4.47744,4.45397,4.46182,389910000.0
2009-05-15 10:00:00,4.47215,4.47274,4.45531,4.46992,445110000.0
2009-05-15 11:00:00,4.46329,4.48505,4.45323,4.47561,454480000.0
2009-05-15 12:00:00,4.48041,4.49548,4.4677,4.49034,416640000.0
2009-05-15 13:00:00,4.49049,4.49785,4.46796,4.47705,428200000.0
2009-05-15 14:00:00,4.47977,4.48639,4.44154,4.45098,458180000.0
2009-05-15 15:00:00,4.45598,4.46383,4.43746,4.45796,440200000.0
2009-05-15 16:00:00,4.45869,4.46695,4.43692,4.445,439520000.0
2009-05-15 17:00:00,4.45071,4.47248,4.43896,4.46629,440700000.0
2009-05-15 18:00:00,4.4681,4.47735,4.45021,4.4613,432700000.0
2009-05-15 19:00:00,4.46745,4.47209,4.44736,4.46559,433430000.0
2009-05-15 20:00:00,4.46347,4.48011,4.44825,4.46921,397390000.0
2009-05-15 21:00:00,4.47115,4.4826,4.4598,4.47381,372720000.0
2009-05-15 22:00:00,4.47609,4.48224,4.45921,4.47788,419920000.0
2009-05-17 23:00:00,4.45062,4.46302,4.43888,4.46179,298710000.0
2009-05-18 00:00:00,4.47492,4.47831,4.44122,4.47535,293110000.0
2009-05-18 01:00:00,4.46202,4.48098,4.44566,4.45372,268220000.0
2009-05-18 02:00:00,4.45958,4.46708,4.4461,4.46035,338000000.0
2009-05-18 03:00:00,4.45929,4.46376,4.44429,4.45892,377150000.0
2009-05-18 04:00:00,4.4539,4.46549,4.44287,4.44937,363260000.0
2009-05-18 05:00:00,4.45911,4.46653,4.44528,4.45982,386960000.0
2009-05-18 06:00:00,4.45513,4.46289,4.44319,4.45121,346050000.0
2009-05-18 07:00:00,4.46157,4.46833,4.44553,4.46298,332900000.0
2009-05-18 08:00:00,4.46517,4.48487,4.44452,4.48041,353880000.0
2009-05-18 09:00:00,4.47951,4.48594,4.45382,4.4675,397430000.0
2009-05-18 10:00:00,4.46241,4.48166,4.45789,4.46407,443660000.0
2009-05-18 11:00:00,4.46955,4.47767,4.45623,4.47068,442430000.0
2009-05-18 12:00:00,4.47093,4.48177,4.45989,4.47966,431670000.0
2009-05-18 13:00:00,4.47599,4.48348,4.45731,4.47261,456330000.0
2009-05-18 14:00:00,4.47014,4.47315,4.44939,4.45759,425210000.0
2009-05-18 15:00:00,4.46637,4.46689,4.42983,4.43523,421500000.0
2009-05-18 16:00:00,4.43309,4.4446,4.41522,4.4281,454470000.0
2009-05-18 17:00:00,4.433,4.4342,4.40619,4.41538,444740000.0
2009-05-18 18:00:00,4.41538,4.423,4.39818,4.4141,388810000.0
2009-05-18 19:00:00,4.41053,4.41645,4.39676,4.41335,433850000.0
2009-05-18 20:00:00,4.41077,4.41474,4.39416,4.40548,385050000.0
2009-05-18 21:00:00,4.40768,4.41124,4.39168,4.40389,382390000.0
2009-05-18 22:00:00,4.40262,4.41132,4.39104,4.40622,378330000.0
2009-05-18 23:00:00,4.40714,4.41935,4.39348,4.41733,329910000.0
2009-05-19 00:00:00,4.41485,4.41961,4.4004,4.41792,338540000.0
2009-05-19 01:00:00,4.4123,4.41904,4.40166,4.41831,358830000.0
2009-05-19 02:00:00,4.40903,4.41989,4.40003,4.41513,363330000.0
2009-05-19 03:00:00,4.41355,4.41907,4.39913,4.40842,390680000.0
2009-05-19 04:00:00,4.41477,4.41837,4.39741,4.39809,399370000.0
2009-05-19 05:00:00,4.41055,4.4181,4.39764,4.40976,419580000.0
2009-05-19 06:00:00,4.41695,4.42342,4.40052,4.41055,373800000.0
2009-05-19 07:00:00,4.41783,4.42061,4.38552,4.40085,383910000.0
2009-05-19 08:00:00,4.39992,4.40298,4.36308,4.38341,422630000.0
2009-05-19 09:00:00,4.38167,4.38602,4.35975,4.37235,442440000.0
2009-05-19 10:00:00,4.37362,4.38753,4.35629,4.3739,448470000.0
2009-05-19 11:00:00,4.38025,4.38502,4.35785,4.36914,440950000.0
2009-05-19 12:00:00,4.36932,4.37178,4.35047,4.36338,437980000.0
2009-05-19 13:00:00,4.35973,4.37023,4.34189,4.3678,450410000.0
2009-05-19 14:00:00,4.36629,4.39241,4.35358,4.38099,425210000.0
2009-05-19 15:00:00,4.38502,4.39037,4.3716,4.38675,421440000.0
2009-05-19 16:00:00,4.38387,4.3893,4.34579,4.36583,452610000.0
2009-05-19 17:00:00,4.36979,4.37618,4.35202,4.3666,446230000.0
2009-05-19 18:00:00,4.35961,4.36903,4.34627,4.36116,388430000.0
2009-05-19 19:00:00,4.36533,4.36708,4.34593,4.36347,435300000.0
2009-05-19 20:00:00,4.35964,4.36727,4.34437,4.35152,366650000.0
2009-05-19 21:00:00,4.35774,4.36223,4.34303,4.35268,391810000.0
2009-05-19 22:00:00,4.35734,4.36079,4.34227,4.35836,369300000.0
2009-05-19 23:00:00,4.36012,4.3607,4.34124,4.35022,345260000.0
2009-05-20 00:00:00,4.35768,4.35949,4.3423,4.35225,350530000.0
2009-05-20 01:00:00,4.35842,4.35964,4.34237,4.35375,349070000.0
2009-05-20 02:00:00,4.34901,4.35836,4.33949,4.35118,382770000.0
2009-05-20 03:00:00,4.3555,4.35904,4.34005,4.35564,389590000.0
2009-05-20 04:00:00,4.34653,4.35824,4.33894,4.343,407200000.0
2009-05-20 05:00:00,4.34911,4.3573,4.33923,4.35266,419580000.0
2009-05-20 06:00:00,4.35649,4.35892,4.33743,4.3468,379820000.0
2009-05-20 07:00:00,4.35679,4.36744,4.33765,4.36414,390250000.0
2009-05-20 08:00:00,4.3672,4.37677,4.34643,4.36241,424870000.0
2009-05-20 09:00:00,4.35732,4.36232,4.32314,4.33886,441010000.0
2009-05-20 10:00:00,4.33399,4.35547,4.32626,4.35151,444740000.0
2009-05-20 11:00:00,4.35285,4.37928,4.3399,4.36646,438370000.0
2009-05-20 12:00:00,4.37019,4.37168,4.34648,4.36014,436850000.0
2009-05-20 13:00:00,4.35929,4.36921,4.34786,4.36005,457490000.0
2009-05-20 14:00:00,4.3629,4.36933,4.34923,4.35821,420390000.0
2009-05-20 15:00:00,4.36547,4.36869,4.32101,4.32934,421080000.0
2009-05-20 16:00:00,4.32444,4.35423,4.32339,4.33379,454480000.0
2009-05-20 17:00:00,4.34004,4.34594,4.32271,4.33519,442130000.0
2009-05-20 18:00:00,4.33384,4.35969,4.33104,4.3536,389560000.0
2009-05-20 19:00:00,4.35417,4.3557,4.32519,4.33471,437200000.0
2009-05-20 20:00:00,4.33658,4.34507,4.30806,4.31433,372670000.0
2009-05-20 21:00:00,4.31424,4.34136,4.30815,4.33583,384720000.0
2009-05-20 22:00:00,4.34313,4.34565,4.32498,4.34248,374950000.0
2009-05-20 23:00:00,4.34663,4.35009,4.32445,4.33289,353540000.0
2009-05-21 00:00:00,4.33881,4.34705,4.32471,4.33532,320230000.0
2009-05-21 01:00:00,4.33581,4.34685,4.32567,4.33806,350920000.0
2009-05-21 02:00:00,4.33587,4.34464,4.32513,4.33818,373030000.0
2009-05-21 03:00:00,4.33993,4.34545,4.32601,4.3375,385450000.0
2009-05-21 04:00:00,4.33483,4.34549,4.32455,4.32734,394060000.0
2009-05-21 05:00:00,4.33311,4.34468,4.32283,4.33716,429280000.0
2009-05-21 06:00:00,4.34281,4.34281,4.32432,4.3322,365170000.0
2009-05-21 07:00:00,4.34403,4.34403,4.32547,4.33966,394030000.0
2009-05-21 08:00:00,4.34127,4.34963,4.32184,4.34382,424460000.0
2009-05-21 09:00:00,4.34642,4.38773,4.33442,4.36802,443580000.0
2009-05-21 10:00:00,4.37179,4.40426,4.35362,4.39611,446240000.0
2009-05-21 11:00:00,4.39345,4.39752,4.36826,4.3846,440580000.0
2009-05-21 12:00:00,4.38557,4.39131,4.36875,4.38472,436850000.0
2009-05-21 13:00:00,4.38004,4.40221,4.37494,4.39062,448550000.0
2009-05-21 14:00:00,4.39482,4.41108,4.37855,4.40332,428190000.0
2009-05-21 15:00:00,4.40627,4.40818,4.37008,4.38454,415540000.0
2009-05-21 16:00:00,4.37422,4.39479,4.35991,4.38074,455190000.0
2009-05-21 17:00:00,4.38556,4.38939,4.36383,4.38053,443610000.0
2009-05-21 18:00:00,4.36802,4.39339,4.36096,4.37756,390290000.0
2009-05-21 19:00:00,4.37964,4.37972,4.35862,4.37126,430870000.0
2009-05-21 20:00:00,4.3705,4.39065,4.36354,4.38145,368830000.0
2009-05-21 21:00:00,4.38623,4.38957,4.36793,4.3826,396290000.0
2009-05-21 22:00:00,4.38926,4.38926,4.37209,4.38367,365170000.0
2009-05-21 23:00:00,4.3831,4.38955,4.37203,4.38412,346770000.0
2009-05-22 00:00:00,4.38828,4.38828,4.36966,4.38227,365850000.0
2009-05-22 01:00:00,4.38618,4.38806,4.37131,4.38133,355760000.0
2009-05-22 02:00:00,4.38393,4.39011,4.37224,4.38365,366260000.0
2009-05-22 03:00:00,4.3829,4.38901,4.36932,4.38687,382430000.0
2009-05-22 04:00:00,4.38721,4.38978,4.36895,4.37275,409500000.0
2009-05-22 05:00:00,4.37935,4.38946,4.3697,4.38137,429320000.0
2009-05-22 06:00:00,4.38739,4.38777,4.3696,4.37549,355400000.0
2009-05-22 07:00:00,4.38641,4.38736,4.36021,4.37825,392200000.0
2009-05-22 08:00:00,4.38573,4.39033,4.35966,4.38442,421860000.0
2009-05-22 09:00:00,4.38217,4.41905,4.37767,4.40751,441740000.0
2009-05-22 10:00:00,4.40243,4.41181,4.37956,4.39288,445470000.0
2009-05-22 11:00:00,4.39548,4.40301,4.3596,4.37302,440250000.0
2009-05-22 12:00:00,4.37478,4.38492,4.36261,4.37838,436120000.0
2009-05-22 13:00:00,4.37794,4.38332,4.35766,4.38025,459660000.0
2009-05-22 14:00:00,4.37467,4.38244,4.35678,4.37357,425590000.0
2009-05-22 15:00:00,4.37929,4.40245,4.3611,4.38906,416260000.0
2009-05-22 16:00:00,4.39215,4.4005,4.36953,4.38846,453750000.0
2009-05-22 17:00:00,4.39632,4.40439,4.37561,4.3958,446220000.0
2009-05-22 18:00:00,4.39324,4.40893,4.38781,4.40202,384360000.0
2009-05-22 19:00:00,4.40383,4.41175,4.38741,4.40272,434570000.0
2009-05-22 20:00:00,4.40193,4.40708,4.38455,4.39052,355430000.0
2009-05-22 21:00:00,4.38865,4.40043,4.38122,4.38926,368890000.0
2009-05-22 22:00:00,4.39328,4.39969,4.3768,4.39402,343090000.0
2009-05-24 23:00:00,4.39257,4.40108,4.3809,4.39174,372920000.0
2009-05-25 00:00:00,4.40044,4.40121,4.38072,4.39564,389160000.0
2009-05-25 01:00:00,4.39891,4.39913,4.37951,4.39179,392470000.0
2009-05-25 02:00:00,4.39216,4.40085,4.37827,4.3937,352110000.0
2009-05-25 03:00:00,4.40024,4.4007,4.3808,4.3934,393350000.0
2009-05-25 04:00:00,4.39034,4.40139,4.38218,4.38764,400090000.0
2009-05-25 05:00:00,4.39647,4.40185,4.37948,4.39421,423430000.0
2009-05-25 06:00:00,4.39928,4.40153,4.38127,4.39052,348650000.0
2009-05-25 07:00:00,4.40107,4.40578,4.37862,4.39005,390710000.0
2009-05-25 08:00:00,4.40189,4.40189,4.36848,4.38804,425560000.0
2009-05-25 09:00:00,4.39031,4.41786,4.37622,4.40587,440580000.0
2009-05-25 10:00:00,4.40727,4.4214,4.39556,4.40374,445850000.0
2009-05-25 11:00:00,4.40898,4.41705,4.39596,4.41082,437250000.0
2009-05-25 12:00:00,4.41203,4.41609,4.39573,4.40766,435400000.0
2009-05-25 13:00:00,4.40637,4.41616,4.39747,4.40833,455270000.0
2009-05-25 14:00:00,4.40915,4.41331,4.39,4.39966,424470000.0
2009-05-25 15:00:00,4.40477,4.40781,4.38862,4.40092,421820000.0
2009-05-25 16:00:00,4.40274,4.41039,4.38769,4.39604,451870000.0
2009-05-25 17:00:00,4.40406,4.41099,4.38714,4.40176,438800000.0
2009-05-25 18:00:00,4.39774,4.41031,4.38745,4.40176,388430000.0
2009-05-25 19:00:00,4.40558,4.40986,4.39041,4.4025,418450000.0
2009-05-25 20:00:00,4.4045,4.40967,4.3907,4.39704,350200000.0
2009-05-25 21:00:00,4.39411,4.41021,4.38633,4.40153,322430000.0
2009-05-25 22:00:00,4.40241,4.40669,4.38903,4.40247,324630000.0
2009-05-25 23:00:00,4.39865,4.40551,4.38556,4.39599,426250000.0
2009-05-26 00:00:00,4.40437,4.40485,4.38945,4.40284,458160000.0
2009-05-26 01:00:00,4.40036,4.40498,4.3874,4.39979,460760000.0
2009-05-26 02:00:00,4.40215,4.40514,4.37537,4.39592,365920000.0
2009-05-26 03:00:00,4.3977,4.3977,4.37897,4.389,378700000.0
2009-05-26 04:00:00,4.37954,4.39668,4.37831,4.38027,406920000.0
2009-05-26 05:00:00,4.38959,4.39725,4.37654,4.38924,428530000.0
2009-05-26 06:00:00,4.38917,4.39519,4.37673,4.38459,373890000.0
2009-05-26 07:00:00,4.39397,4.40348,4.37353,4.39646,379060000.0
2009-05-26 08:00:00,4.40008,4.42783,4.3841,4.41771,429310000.0
2009-05-26 09:00:00,4.41744,4.43314,4.40344,4.41536,442440000.0
2009-05-26 10:00:00,4.41851,4.43695,4.4107,4.42992,441800000.0
2009-05-26 11:00:00,4.43251,4.44013,4.41659,4.43553,442420000.0
2009-05-26 12:00:00,4.43406,4.44326,4.40951,4.43657,436120000.0
2009-05-26 13:00:00,4.43054,4.43975,4.412,4.42651,450450000.0
2009-05-26 14:00:00,4.42294,4.42834,4.39777,4.41936,421890000.0
2009-05-26 15:00:00,4.42044,4.44397,4.40534,4.4321,419220000.0
2009-05-26 16:00:00,4.43343,4.438,4.39185,4.40509,454820000.0
2009-05-26 17:00:00,4.41081,4.4142,4.3908,4.40082,442870000.0
2009-05-26 18:00:00,4.39627,4.40989,4.38999,4.40485,391770000.0
2009-05-26 19:00:00,4.40886,4.41104,4.39009,4.40688,438340000.0
2009-05-26 20:00:00,4.40328,4.40809,4.38988,4.39962,359930000.0
2009-05-26 21:00:00,4.40309,4.41462,4.39097,4.40395,363310000.0
2009-05-26 22:00:00,4.41043,4.41419,4.39235,4.40721,416550000.0
2009-05-26 23:00:00,4.39819,4.41669,4.38878,4.40822,443930000.0
2009-05-27 00:00:00,4.4086,4.41874,4.39761,4.4117,445470000.0
2009-05-27 01:00:00,4.41795,4.42009,4.40038,4.41522,438680000.0
2009-05-27 02:00:00,4.41198,4.41899,4.40059,4.41441,363630000.0
2009-05-27 03:00:00,4.41379,4.42007,4.40109,4.41328,379790000.0
2009-05-27 04:00:00,4.40883,4.41959,4.39891,4.40375,407210000.0
2009-05-27 05:00:00,4.41262,4.41957,4.39796,4.41497,425990000.0
2009-05-27 06:00:00,4.42016,4.42016,4.40012,4.409,364000000.0
2009-05-27 07:00:00,4.41888,4.41888,4.39019,4.40102,389890000.0
2009-05-27 08:00:00,4.40902,4.42156,4.39296,4.40644,420360000.0
2009-05-27 09:00:00,4.40418,4.41969,4.38523,4.41209,442120000.0
2009-05-27 10:00:00,4.41107,4.4282,4.39928,4.41858,442530000.0
2009-05-27 11:00:00,4.42105,4.43666,4.40651,4.42231,439090000.0
2009-05-27 12:00:00,4.42579,4.4479,4.40841,4.43987,438330000.0
2009-05-27 13:00:00,4.43374,4.45526,4.41864,4.43529,460770000.0
2009-05-27 14:00:00,4.43678,4.43975,4.4143,4.42349,422630000.0
2009-05-27 15:00:00,4.42787,4.44009,4.41259,4.43234,419580000.0
2009-05-27 16:00:00,4.43108,4.44876,4.41692,4.4241,450770000.0
2009-05-27 17:00:00,4.43353,4.43735,4.41216,4.42201,446970000.0
2009-05-27 18:00:00,4.42229,4.43096,4.40869,4.42385,386220000.0
2009-05-27 19:00:00,4.42724,4.43486,4.40924,4.43163,425620000.0
2009-05-27 20:00:00,4.43347,4.43558,4.41311,4.42669,367090000.0
2009-05-27 21:00:00,4.43341,4.43922,4.41554,4.43007,378300000.0
2009-05-27 22:00:00,4.43116,4.43885,4.41898,4.43031,373760000.0
2009-05-27 23:00:00,4.43352,4.4376,4.41984,4.43681,360320000.0
2009-05-28 00:00:00,4.44201,4.44321,4.4221,4.44002,376820000.0
2009-05-28 01:00:00,4.43858,4.4455,4.42611,4.43937,343090000.0
2009-05-28 02:00:00,4.43843,4.44695,4.42958,4.44114,363980000.0
2009-05-28 03:00:00,4.44434,4.44628,4.43,4.44141,395980000.0
2009-05-28 04:00:00,4.43606,4.44632,4.42835,4.43139,404980000.0
2009-05-28 05:00:00,4.43583,4.44624,4.42584,4.44029,439070000.0
2009-05-28 06:00:00,4.44289,4.4474,4.42745,4.43637,375700000.0
2009-05-28 07:00:00,4.44112,4.44764,4.42655,4.43853,389270000.0
2009-05-28 08:00:00,4.44282,4.46882,4.42343,4.46803,425590000.0
2009-05-28 09:00:00,4.46283,4.4954,4.45518,4.48226,444710000.0
2009-05-28 10:00:00,4.47706,4.50344,4.46666,4.47877,450660000.0
2009-05-28 11:00:00,4.48306,4.48569,4.46317,4.47409,435380000.0
2009-05-28 12:00:00,4.47684,4.47909,4.45855,4.47536,437960000.0
2009-05-28 13:00:00,4.46902,4.48653,4.46304,4.48468,451520000.0
2009-05-28 14:00:00,4.48808,4.49652,4.46586,4.48763,422990000.0
2009-05-28 15:00:00,4.48824,4.49346,4.45968,4.4822,415530000.0
2009-05-28 16:00:00,4.48264,4.53016,4.47932,4.51571,457420000.0
2009-05-28 17:00:00,4.52319,4.52559,4.4955,4.51586,448440000.0
2009-05-28 18:00:00,4.51426,4.54722,4.509,4.54612,385860000.0
2009-05-28 19:00:00,4.54375,4.54709,4.50735,4.52435,433490000.0
2009-05-28 20:00:00,4.52499,4.53102,4.5023,4.50869,369250000.0
2009-05-28 21:00:00,4.51619,4.51619,4.49522,4.50791,375680000.0
2009-05-28 22:00:00,4.50994,4.51887,4.49684,4.51327,353190000.0
2009-05-28 23:00:00,4.51749,4.52228,4.50081,4.51292,365440000.0
2009-05-29 00:00:00,4.52154,4.52589,4.50354,4.51915,379330000.0
2009-05-29 01:00:00,4.52294,4.52531,4.50452,4.51487,403320000.0
2009-05-29 02:00:00,4.51307,4.52631,4.50593,4.52183,371200000.0
2009-05-29 03:00:00,4.52299,4.52635,4.50816,4.51679,395900000.0
2009-05-29 04:00:00,4.51652,4.55626,4.50841,4.52074,401970000.0
2009-05-29 05:00:00,4.52208,4.56289,4.51051,4.52494,432720000.0
2009-05-29 06:00:00,4.5283,4.54522,4.50944,4.5207,360640000.0
2009-05-29 07:00:00,4.52896,4.53408,4.50081,4.51394,403780000.0
2009-05-29 08:00:00,4.50873,4.5162,4.47788,4.48281,422270000.0
2009-05-29 09:00:00,4.48386,4.4934,4.4626,4.47558,438050000.0
2009-05-29 10:00:00,4.47247,4.48361,4.44715,4.45269,448460000.0
2009-05-29 11:00:00,4.45604,4.47227,4.43919,4.46351,442050000.0
2009-05-29 12:00:00,4.4653,4.48071,4.45358,4.46609,431660000.0
2009-05-29 13:00:00,4.46409,4.47381,4.4477,4.46796,453380000.0
2009-05-29 14:00:00,4.4675,4.48108,4.45287,4.47986,427800000.0
2009-05-29 15:00:00,4.48058,4.49431,4.46234,4.47814,418470000.0
2009-05-29 16:00:00,4.47963,4.51649,4.47198,4.49942,453340000.0
2009-05-29 17:00:00,4.50996,4.51756,4.49203,4.51174,445830000.0
2009-05-29 18:00:00,4.49935,4.51698,4.49028,4.51033,388430000.0
2009-05-29 19:00:00,4.50478,4.51935,4.4915,4.5034,431940000.0
2009-05-29 20:00:00,4.50791,4.51523,4.48757,4.49947,373350000.0
2009-05-29 21:00:00,4.5118,4.51245,4.48852,4.49865,384310000.0
2009-05-29 22:00:00,4.50154,4.52326,4.48625,4.50759,389550000.0
2009-05-31 23:00:00,4.50387,4.50407,4.4908,4.49926,139920000.0
2009-06-01 00:00:00,4.5016,4.53941,4.49034,4.50691,214560000.0
2009-06-01 01:00:00,4.49992,4.55061,4.4887,4.50306,264930000.0
2009-06-01 02:00:00,4.50706,4.50899,4.49422,4.50383,173330000.0
2009-06-01 03:00:00,4.50846,4.50956,4.49655,4.5069,179680000.0
2009-06-01 04:00:00,4.50717,4.51166,4.49812,4.5082,181930000.0
2009-06-01 05:00:00,4.50875,4.51178,4.49708,4.5077,114470000.0
2009-06-01 06:00:00,4.50744,4.51353,4.49732,4.50946,181980000.0
2009-06-01 07:00:00,4.50495,4.5158,4.49847,4.50999,268390000.0
2009-06-01 08:00:00,4.51173,4.51526,4.46553,4.47304,398660000.0
2009-06-01 09:00:00,4.475,4.475,4.41549,4.42934,384390000.0
2009-06-01 10:00:00,4.43453,4.44543,4.4153,4.44081,442500000.0
2009-06-01 11:00:00,4.43758,4.45227,4.42993,4.43821,447460000.0
2009-06-01 12:00:00,4.4403,4.45421,4.42946,4.44874,420710000.0
2009-06-01 13:00:00,4.44803,4.4606,4.43714,4.45708,420780000.0
2009-06-01 14:00:00,4.45687,4.46406,4.44176,4.45432,445960000.0
2009-06-01 15:00:00,4.45905,4.45947,4.43631,4.44508,436510000.0
2009-06-01 16:00:00,4.44743,4.44908,4.42382,4.43568,443940000.0
2009-06-01 17:00:00,4.43354,4.44936,4.42508,4.43438,447730000.0
2009-06-01 18:00:00,4.43483,4.45314,4.42671,4.43799,429340000.0
2009-06-01 19:00:00,4.44224,4.45721,4.42524,4.44973,413210000.0
2009-06-01 20:00:00,4.45394,4.45586,4.43846,4.45437,281410000.0
2009-06-01 21:00:00,4.44955,4.45645,4.43705,4.45361,293850000.0
2009-06-01 22:00:00,4.45574,4.45957,4.43911,4.45195,383160000.0
2009-06-01 23:00:00,4.45059,4.46111,4.44411,4.44736,276600000.0
2009-06-02 00:00:00,4.45895,4.46315,4.44654,4.45793,267560000.0
2009-06-02 01:00:00,4.46163,4.46344,4.43997,4.44757,222430000.0
2009-06-02 02:00:00,4.44775,4.45398,4.43564,4.45124,336190000.0
2009-06-02 03:00:00,4.45457,4.45461,4.44099,4.45035,301670000.0
2009-06-02 04:00:00,4.45347,4.46179,4.44114,4.4599,330120000.0
2009-06-02 05:00:00,4.46194,4.46286,4.44808,4.45872,288570000.0
2009-06-02 06:00:00,4.45967,4.46385,4.43912,4.44669,296820000.0
2009-06-02 07:00:00,4.44547,4.45977,4.43446,4.44794,294250000.0
2009-06-02 08:00:00,4.44818,4.46356,4.43399,4.463,428280000.0
2009-06-02 09:00:00,4.4656,4.47667,4.44748,4.45342,382870000.0
2009-06-02 10:00:00,4.4625,4.48134,4.45218,4.47892,440300000.0
2009-06-02 11:00:00,4.47699,4.49285,4.46616,4.47784,445970000.0
2009-06-02 12:00:00,4.48059,4.48855,4.45721,4.47072,419270000.0
2009-06-02 13:00:00,4.4707,4.4785,4.45506,4.47103,425960000.0
2009-06-02 14:00:00,4.47311,4.48817,4.46281,4.47815,445630000.0
2009-06-02 15:00:00,4.48317,4.48914,4.46189,4.47144,435400000.0
2009-06-02 16:00:00,4.47434,4.49816,4.45875,4.48589,437600000.0
2009-06-02 17:00:00,4.48126,4.49769,4.47227,4.48494,437360000.0
2009-06-02 18:00:00,4.48723,4.49497,4.45486,4.46702,444000000.0
2009-06-02 19:00:00,4.46806,4.4737,4.45362,4.46384,425960000.0
2009-06-02 20:00:00,4.46333,4.47525,4.45379,4.46498,401890000.0
2009-06-02 21:00:00,4.46603,4.46831,4.45046,4.46072,336280000.0
2009-06-02 22:00:00,4.46254,4.47504,4.4484,4.46502,283300000.0
2009-06-02 23:00:00,4.46252,4.47624,4.45798,4.46805,136590000.0
2009-06-03 00:00:00,4.46962,4.47271,4.46162,4.47002,43160000.0
2009-06-03 01:00:00,4.47256,4.47382,4.46162,4.46937,97130000.0
2009-06-03 02:00:00,4.47181,4.47533,4.4602,4.46768,171050000.0
2009-06-03 03:00:00,4.47186,4.47308,4.45975,4.4711,152310000.0
2009-06-03 04:00:00,4.47129,4.47986,4.46302,4.47767,100900000.0
2009-06-03 05:00:00,4.47986,4.48051,4.46576,4.47422,71680000.0
2009-06-03 06:00:00,4.47764,4.4804,4.46404,4.47646,116000000.0
2009-06-03 07:00:00,4.47417,4.47851,4.45238,4.46296,155860000.0
2009-06-03 08:00:00,4.46473,4.4667,4.43432,4.45618,413290000.0
2009-06-03 09:00:00,4.45849,4.47294,4.44092,4.46452,387360000.0
2009-06-03 10:00:00,4.4719,4.4846,4.45989,4.47991,439190000.0
2009-06-03 11:00:00,4.48073,4.48868,4.4682,4.47486,448170000.0
2009-06-03 12:00:00,4.47659,4.48172,4.46282,4.4792,415180000.0
2009-06-03 13:00:00,4.47862,4.49422,4.46669,4.48769,418200000.0
2009-06-03 14:00:00,4.49128,4.52501,4.47991,4.51771,450780000.0
2009-06-03 15:00:00,4.52057,4.53913,4.50229,4.53292,433150000.0
2009-06-03 16:00:00,4.53639,4.53781,4.50397,4.51757,432810000.0
2009-06-03 17:00:00,4.51631,4.51949,4.49113,4.51103,446270000.0
2009-06-03 18:00:00,4.50712,4.53262,4.50043,4.52707,430470000.0
2009-06-03 19:00:00,4.53014,4.53633,4.51268,4.52727,319730000.0
2009-06-03 20:00:00,4.52887,4.53633,4.51979,4.5279,316410000.0
2009-06-03 21:00:00,4.53054,4.53988,4.50978,4.51387,329930000.0
2009-06-03 22:00:00,4.51837,4.52573,4.50009,4.5154,212760000.0
2009-06-03 23:00:00,4.51259,4.53116,4.51259,4.52946,103200000.0
2009-06-04 00:00:00,4.52952,4.52952,4.51378,4.52462,100200000.0
2009-06-04 01:00:00,4.52691,4.52691,4.52006,4.52267,30000000.0
2009-06-04 02:00:00,4.52087,4.53892,4.51522,4.51852,120050000.0
2009-06-04 03:00:00,4.5285,4.53076,4.5165,4.5289,165450000.0
2009-06-04 04:00:00,4.52816,4.53036,4.51792,4.52679,163910000.0
2009-06-04 05:00:00,4.52676,4.53221,4.51578,4.52737,175220000.0
2009-06-04 06:00:00,4.52964,4.53734,4.51808,4.51832,112560000.0
2009-06-04 07:00:00,4.52527,4.53785,4.51694,4.52984,135520000.0
2009-06-04 08:00:00,4.53145,4.5415,4.51296,4.52306,417850000.0
2009-06-04 09:00:00,4.52871,4.53046,4.50283,4.50283,391760000.0
2009-06-04 10:00:00,4.51026,4.5146,4.48397,4.49965,442190000.0
2009-06-04 11:00:00,4.49917,4.51095,4.48742,4.5047,449660000.0
2009-06-04 12:00:00,4.50883,4.52607,4.4978,4.5215,422560000.0
2009-06-04 13:00:00,4.51806,4.52117,4.4964,4.51441,425610000.0
2009-06-04 14:00:00,4.51482,4.52225,4.49962,4.51136,451530000.0
2009-06-04 15:00:00,4.51794,4.52684,4.49567,4.52556,435370000.0
2009-06-04 16:00:00,4.52761,4.52891,4.49964,4.50901,443910000.0
2009-06-04 17:00:00,4.50779,4.51583,4.49116,4.50623,438820000.0
2009-06-04 18:00:00,4.51025,4.51686,4.49423,4.50659,447060000.0
2009-06-04 19:00:00,4.5107,4.51211,4.478,4.49289,421550000.0
2009-06-04 20:00:00,4.49632,4.50434,4.48309,4.49272,326140000.0
2009-06-04 21:00:00,4.50197,4.50496,4.48751,4.4926,143640000.0
2009-06-04 22:00:00,4.49896,4.50181,4.48651,4.493,223690000.0
2009-06-04 23:00:00,4.49002,4.50724,4.48758,4.50055,263540000.0
2009-06-05 00:00:00,4.50132,4.50386,4.48654,4.50099,97190000.0
2009-06-05 01:00:00,4.50226,4.50226,4.49053,4.49846,105000000.0
2009-06-05 02:00:00,4.49996,4.50423,4.48909,4.4972,285910000.0
2009-06-05 03:00:00,4.50114,4.50516,4.48847,4.50182,291600000.0
2009-06-05 04:00:00,4.50381,4.50765,4.49215,4.50225,302360000.0
2009-06-05 05:00:00,4.49643,4.50659,4.48911,4.50228,325030000.0
2009-06-05 06:00:00,4.50169,4.50786,4.48769,4.49249,343420000.0
2009-06-05 07:00:00,4.49758,4.5112,4.4889,4.50656,360270000.0
2009-06-05 08:00:00,4.50981,4.51909,4.48031,4.49715,427440000.0
2009-06-05 09:00:00,4.50326,4.53474,4.48685,4.51704,383620000.0
2009-06-05 10:00:00,4.52107,4.53614,4.51197,4.53614,445470000.0
2009-06-05 11:00:00,4.53419,4.53966,4.51838,4.52416,452230000.0
2009-06-05 12:00:00,4.53143,4.56107,4.51816,4.55065,417760000.0
2009-06-05 13:00:00,4.54948,4.55232,4.52763,4.54554,423750000.0
2009-06-05 14:00:00,4.54828,4.54852,4.49907,4.52577,451890000.0
2009-06-05 15:00:00,4.52816,4.55888,4.51398,4.55768,433890000.0
2009-06-05 16:00:00,4.56023,4.57424,4.52227,4.54028,432820000.0
2009-06-05 17:00:00,4.53811,4.54328,4.51955,4.52573,438480000.0
2009-06-05 18:00:00,4.52744,4.53825,4.51757,4.53093,451530000.0
2009-06-05 19:00:00,4.53295,4.54103,4.51834,4.53191,419320000.0
2009-06-05 20:00:00,4.53483,4.54206,4.52095,4.53467,416610000.0
2009-06-05 21:00:00,4.53732,4.53909,4.51947,4.53091,364090000.0
2009-06-05 22:00:00,4.53363,4.53445,4.5126,4.52224,285630000.0
2009-06-07 23:00:00,4.52422,4.53542,4.52275,4.52453,81830000.0
2009-06-08 00:00:00,4.53392,4.53536,4.52382,4.53092,71310000.0
2009-06-08 01:00:00,4.52881,4.54016,4.52812,4.53529,54040000.0
2009-06-08 02:00:00,4.53856,4.53926,4.52588,4.53747,123450000.0
2009-06-08 03:00:00,4.53647,4.53931,4.52527,4.53752,200390000.0
2009-06-08 04:00:00,4.53167,4.54275,4.52248,4.52812,218080000.0
2009-06-08 05:00:00,4.53315,4.53945,4.5237,4.53697,225520000.0
2009-06-08 06:00:00,4.53883,4.53966,4.52923,4.53834,31900000.0
2009-06-08 07:00:00,4.53869,4.54572,4.52762,4.53909,252140000.0
2009-06-08 08:00:00,4.53912,4.5555,4.52846,4.54076,418490000.0
2009-06-08 09:00:00,4.5395,4.54325,4.51755,4.52683,451820000.0
2009-06-08 10:00:00,4.52982,4.54273,4.52085,4.52747,444030000.0
2009-06-08 11:00:00,4.52858,4.54375,4.51542,4.54341,434310000.0
2009-06-08 12:00:00,4.5422,4.5651,4.53687,4.5496,439840000.0
2009-06-08 13:00:00,4.54533,4.55984,4.52785,4.55519,447840000.0
2009-06-08 14:00:00,4.55323,4.55664,4.53254,4.54895,420790000.0
2009-06-08 15:00:00,4.55006,4.55923,4.53675,4.55367,414800000.0
2009-06-08 16:00:00,4.55072,4.55757,4.50823,4.51737,450430000.0
2009-06-08 17:00:00,4.52266,4.53667,4.50664,4.51944,441050000.0
2009-06-08 18:00:00,4.51367,4.5279,4.50562,4.5201,388840000.0
2009-06-08 19:00:00,4.52204,4.52275,4.50041,4.51479,354700000.0
2009-06-08 20:00:00,4.51359,4.51803,4.50039,4.50883,219270000.0
2009-06-08 21:00:00,4.50613,4.51736,4.49789,4.50651,289690000.0
2009-06-08 22:00:00,4.51144,4.51542,4.49668,4.51452,185430000.0
2009-06-08 23:00:00,4.5158,4.51816,4.50502,4.5159,151930000.0
2009-06-09 00:00:00,4.5153,4.51816,4.50388,4.51512,79580000.0
2009-06-09 01:00:00,4.5051,4.51811,4.50209,4.51276,165850000.0
2009-06-09 02:00:00,4.5117,4.51586,4.50228,4.50772,194340000.0
2009-06-09 03:00:00,4.51107,4.51592,4.49939,4.51316,203070000.0
2009-06-09 04:00:00,4.50726,4.5184,4.50178,4.50392,145970000.0
2009-06-09 05:00:00,4.50982,4.51791,4.50362,4.51198,79950000.0
2009-06-09 06:00:00,4.51793,4.5184,4.49528,4.50636,98380000.0
2009-06-09 07:00:00,4.51441,4.51684,4.4993,4.50795,347890000.0
2009-06-09 08:00:00,4.51214,4.51929,4.47858,4.49666,428220000.0
2009-06-09 09:00:00,4.49614,4.5183,4.48539,4.50658,447770000.0
2009-06-09 10:00:00,4.50644,4.51416,4.49135,4.50178,438440000.0
2009-06-09 11:00:00,4.50377,4.51472,4.49155,4.50757,435420000.0
2009-06-09 12:00:00,4.50792,4.5136,4.47971,4.48905,430180000.0
2009-06-09 13:00:00,4.48517,4.49451,4.46847,4.48316,446760000.0
2009-06-09 14:00:00,4.48389,4.48423,4.45911,4.47803,417840000.0
2009-06-09 15:00:00,4.47979,4.48622,4.46601,4.4846,415180000.0
2009-06-09 16:00:00,4.48323,4.4934,4.46404,4.48061,450750000.0
2009-06-09 17:00:00,4.48501,4.48578,4.45831,4.46812,413300000.0
2009-06-09 18:00:00,4.46528,4.4879,4.46052,4.48049,293110000.0
2009-06-09 19:00:00,4.48046,4.4894,4.46722,4.48497,502630000.0
2009-06-09 20:00:00,4.48218,4.48507,4.46322,4.47422,435440000.0
2009-06-09 21:00:00,4.47821,4.48752,4.46527,4.4827,298860000.0
2009-06-09 22:00:00,4.48506,4.48506,4.46865,4.47699,307000000.0
2009-06-09 23:00:00,4.4782,4.48328,4.46492,4.47436,225490000.0
2009-06-10 00:00:00,4.4739,4.48223,4.46045,4.47643,156140000.0
2009-06-10 01:00:00,4.47796,4.47994,4.46729,4.47756,93100000.0
2009-06-10 02:00:00,4.47966,4.48016,4.46992,4.47871,27010000.0
2009-06-10 03:00:00,4.4778,4.48169,4.46517,4.47662,290230000.0
2009-06-10 04:00:00,4.46877,4.48154,4.46447,4.47665,169370000.0
2009-06-10 05:00:00,4.47306,4.48206,4.46205,4.47681,329910000.0
2009-06-10 06:00:00,4.47807,4.48334,4.46464,4.47358,403520000.0
2009-06-10 07:00:00,4.47896,4.48689,4.46652,4.47588,440340000.0
2009-06-10 08:00:00,4.47496,4.48592,4.44877,4.4711,426790000.0
2009-06-10 09:00:00,4.46878,4.47926,4.43369,4.44638,449260000.0
2009-06-10 10:00:00,4.44592,4.47495,4.44152,4.46931,444740000.0
2009-06-10 11:00:00,4.4715,4.49339,4.45497,4.48194,436880000.0
2009-06-10 12:00:00,4.48115,4.48431,4.45719,4.46963,426480000.0
2009-06-10 13:00:00,4.4643,4.47268,4.44731,4.46105,454140000.0
2009-06-10 14:00:00,4.4616,4.46792,4.44521,4.46528,421100000.0
2009-06-10 15:00:00,4.46412,4.48156,4.45432,4.47442,415880000.0
2009-06-10 16:00:00,4.47306,4.50906,4.46873,4.48872,448180000.0
2009-06-10 17:00:00,4.49335,4.49951,4.47598,4.48441,439910000.0
2009-06-10 18:00:00,4.48358,4.49288,4.47072,4.4861,385850000.0
2009-06-10 19:00:00,4.48642,4.49294,4.47185,4.4862,482700000.0
2009-06-10 20:00:00,4.48547,4.49353,4.47277,4.47762,366730000.0
2009-06-10 21:00:00,4.48484,4.48661,4.46746,4.478,314140000.0
2009-06-10 22:00:00,4.47965,4.48577,4.46919,4.48111,279600000.0
2009-06-10 23:00:00,4.48414,4.48802,4.47142,4.48561,162480000.0
2009-06-11 00:00:00,4.4856,4.48746,4.47453,4.48519,70560000.0
2009-06-11 01:00:00,4.4846,4.48809,4.47348,4.48556,207570000.0
2009-06-11 02:00:00,4.4858,4.48926,4.47742,4.48781,35260000.0
2009-06-11 03:00:00,4.48606,4.49031,4.47302,4.48705,322060000.0
2009-06-11 04:00:00,4.47999,4.49231,4.47391,4.4768,354760000.0
2009-06-11 05:00:00,4.48242,4.49009,4.47331,4.48567,404580000.0
2009-06-11 06:00:00,4.48552,4.49,4.47222,4.48099,394090000.0
2009-06-11 07:00:00,4.48812,4.49377,4.47214,4.48046,439500000.0
2009-06-11 08:00:00,4.4848,4.48877,4.45993,4.47777,420450000.0
2009-06-11 09:00:00,4.47704,4.48651,4.46363,4.47238,451460000.0
2009-06-11 10:00:00,4.46975,4.47674,4.45649,4.46528,421870000.0
2009-06-11 11:00:00,4.46908,4.48175,4.45681,4.47126,411780000.0
2009-06-11 12:00:00,4.47014,4.47679,4.45676,4.47181,437600000.0
2009-06-11 13:00:00,4.46835,4.48288,4.46061,4.47906,446740000.0
2009-06-11 14:00:00,4.47483,4.48262,4.46217,4.47438,427080000.0
2009-06-11 15:00:00,4.47757,4.47895,4.45671,4.46458,421470000.0
2009-06-11 16:00:00,4.46434,4.47036,4.43869,4.44716,444850000.0
2009-06-11 17:00:00,4.45581,4.46786,4.44189,4.45469,441020000.0
2009-06-11 18:00:00,4.44996,4.4721,4.44682,4.4604,388430000.0
2009-06-11 19:00:00,4.46251,4.46912,4.44072,4.45541,482730000.0
2009-06-11 20:00:00,4.45608,4.46514,4.44521,4.45625,350910000.0
2009-06-11 21:00:00,4.45678,4.46453,4.4478,4.45991,247370000.0
2009-06-11 22:00:00,4.46206,4.4691,4.44962,4.46329,153460000.0
2009-06-11 23:00:00,4.4671,4.46924,4.45473,4.46713,118970000.0
2009-06-12 00:00:00,4.4674,4.46926,4.45902,4.46735,35280000.0
2009-06-12 01:00:00,4.468,4.46986,4.45403,4.46631,172360000.0
2009-06-12 02:00:00,4.4661,4.46944,4.45356,4.46202,183890000.0
2009-06-12 03:00:00,4.46414,4.46971,4.4557,4.46782,199320000.0
2009-06-12 04:00:00,4.45987,4.46987,4.45545,4.46781,99860000.0
2009-06-12 05:00:00,4.46302,4.46976,4.45784,4.46378,28930000.0
2009-06-12 06:00:00,4.46843,4.47013,4.4571,4.46894,76620000.0
2009-06-12 07:00:00,4.46849,4.47109,4.45534,4.46089,100190000.0
2009-06-12 08:00:00,4.4649,4.4705,4.43812,4.4518,430460000.0
2009-06-12 09:00:00,4.45009,4.46618,4.4388,4.4553,441480000.0
2009-06-12 10:00:00,4.45483,4.46239,4.44638,4.45569,446230000.0
2009-06-12 11:00:00,4.45882,4.47173,4.44947,4.47147,437230000.0
2009-06-12 12:00:00,4.46952,4.47962,4.45882,4.47278,436460000.0
2009-06-12 13:00:00,4.46861,4.47967,4.45762,4.47525,450030000.0
2009-06-12 14:00:00,4.47491,4.48431,4.46016,4.47828,417050000.0
2009-06-12 15:00:00,4.47909,4.47992,4.45921,4.47352,415900000.0
2009-06-12 16:00:00,4.4692,4.47885,4.45207,4.46453,453730000.0
2009-06-12 17:00:00,4.47,4.47003,4.44245,4.4506,445480000.0
2009-06-12 18:00:00,4.44488,4.46355,4.4391,4.46355,324990000.0
2009-06-12 19:00:00,4.46329,4.46416,4.44428,4.4596,344560000.0
2009-06-12 20:00:00,4.46045,4.46801,4.44609,4.46201,302140000.0
2009-06-12 21:00:00,4.46333,4.46549,4.44491,4.45631,323480000.0
2009-06-12 22:00:00,4.45229,4.48107,4.44329,4.47211,253680000.0
2009-06-14 23:00:00,4.4652,4.47425,4.45682,4.46677,278500000.0
2009-06-15 00:00:00,4.46679,4.46949,4.45296,4.46456,155400000.0
2009-06-15 01:00:00,4.4675,4.47139,4.45166,4.46853,199680000.0
2009-06-15 02:00:00,4.46888,4.46888,4.45257,4.46746,58940000.0
2009-06-15 03:00:00,4.46812,4.47076,4.45688,4.46389,87470000.0
2009-06-15 04:00:00,4.46716,4.47172,4.45726,4.46164,195200000.0
2009-06-15 05:00:00,4.46607,4.47218,4.44949,4.46414,156160000.0
2009-06-15 06:00:00,4.4694,4.47483,4.45591,4.47003,228580000.0
2009-06-15 07:00:00,4.47097,4.47659,4.45761,4.4714,242860000.0
2009-06-15 08:00:00,4.4716,4.48784,4.46119,4.48548,483820000.0
2009-06-15 09:00:00,4.48599,4.50292,4.47004,4.4887,384000000.0
2009-06-15 10:00:00,4.49732,4.50269,4.48356,4.49557,441030000.0
2009-06-15 11:00:00,4.49273,4.51147,4.48568,4.49806,451500000.0
2009-06-15 12:00:00,4.50296,4.51085,4.4909,4.50497,410710000.0
2009-06-15 13:00:00,4.50438,4.51174,4.49169,4.50883,419970000.0
2009-06-15 14:00:00,4.51182,4.52901,4.49895,4.51471,452290000.0
2009-06-15 15:00:00,4.51984,4.52842,4.50547,4.52282,434630000.0
2009-06-15 16:00:00,4.52634,4.54339,4.51187,4.53363,433190000.0
2009-06-15 17:00:00,4.53346,4.5481,4.52064,4.52815,438480000.0
2009-06-15 18:00:00,4.52989,4.54262,4.51779,4.52951,447410000.0
2009-06-15 19:00:00,4.53089,4.53484,4.50762,4.52741,424150000.0
2009-06-15 20:00:00,4.52804,4.53671,4.51575,4.52972,441770000.0
2009-06-15 21:00:00,4.53232,4.53538,4.51245,4.52648,241720000.0
2009-06-15 22:00:00,4.5275,4.5316,4.50733,4.51477,404170000.0
2009-06-15 23:00:00,4.51396,4.52896,4.50989,4.5165,171220000.0
2009-06-16 00:00:00,4.52734,4.53454,4.51094,4.52596,328820000.0
2009-06-16 01:00:00,4.52626,4.52896,4.50995,4.51988,364670000.0
2009-06-16 02:00:00,4.52461,4.5302,4.51208,4.52495,410590000.0
2009-06-16 03:00:00,4.52757,4.52898,4.5129,4.51902,408370000.0
2009-06-16 04:00:00,4.52701,4.52942,4.50497,4.51143,420020000.0
2009-06-16 05:00:00,4.51673,4.53028,4.50456,4.52659,390440000.0
2009-06-16 06:00:00,4.52822,4.53204,4.51404,4.52581,377240000.0
2009-06-16 07:00:00,4.52628,4.53069,4.50415,4.52634,362320000.0
2009-06-16 08:00:00,4.52899,4.54756,4.5144,4.54571,483080000.0
2009-06-16 09:00:00,4.5484,4.55156,4.5204,4.52165,386600000.0
2009-06-16 10:00:00,4.52997,4.53805,4.51474,4.52748,439210000.0
2009-06-16 11:00:00,4.52264,4.53305,4.50508,4.5265,451930000.0
2009-06-16 12:00:00,4.5298,4.53421,4.51431,4.52825,414790000.0
2009-06-16 13:00:00,4.52837,4.53473,4.50235,4.51747,422290000.0
2009-06-16 14:00:00,4.5181,4.52918,4.50531,4.51201,446320000.0
2009-06-16 15:00:00,4.51873,4.53368,4.50634,4.52082,438340000.0
2009-06-16 16:00:00,4.52109,4.5251,4.50243,4.51274,434320000.0
2009-06-16 17:00:00,4.5098,4.51606,4.4961,4.50987,440320000.0
2009-06-16 18:00:00,4.50948,4.52496,4.49698,4.51954,445940000.0
2009-06-16 19:00:00,4.52235,4.52613,4.5057,4.5178,427150000.0
2009-06-16 20:00:00,4.51741,4.52774,4.50626,4.51003,444800000.0
2009-06-16 21:00:00,4.50854,4.52065,4.50037,4.51358,417400000.0
2009-06-16 22:00:00,4.51641,4.52316,4.50012,4.51075,407710000.0
2009-06-16 23:00:00,4.5109,4.53227,4.50318,4.50947,243610000.0
2009-06-17 00:00:00,4.52012,4.52211,4.50523,4.5179,270600000.0
2009-06-17 01:00:00,4.51865,4.5245,4.50718,4.51813,215790000.0
2009-06-17 02:00:00,4.51931,4.5207,4.50756,4.5181,235030000.0
2009-06-17 03:00:00,4.52006,4.52006,4.50663,4.51319,173840000.0
2009-06-17 04:00:00,4.51872,4.5214,4.50547,4.51194,254940000.0
2009-06-17 05:00:00,4.51677,4.52479,4.50569,4.52164,281070000.0
2009-06-17 06:00:00,4.52014,4.52681,4.50759,4.52032,343820000.0
2009-06-17 07:00:00,4.51837,4.52935,4.50619,4.52089,363680000.0
2009-06-17 08:00:00,4.522,4.52265,4.49519,4.5075,487900000.0
2009-06-17 09:00:00,4.50853,4.51965,4.48946,4.49594,384750000.0
2009-06-17 10:00:00,4.49933,4.51527,4.49464,4.51247,443980000.0
2009-06-17 11:00:00,4.50898,4.52402,4.49902,4.51711,450770000.0
2009-06-17 12:00:00,4.52131,4.5323,4.50957,4.5229,421500000.0
2009-06-17 13:00:00,4.52247,4.52454,4.5019,4.52018,421860000.0
2009-06-17 14:00:00,4.5215,4.52848,4.50188,4.50845,451530000.0
2009-06-17 15:00:00,4.51383,4.51905,4.49703,4.51633,430550000.0
2009-06-17 16:00:00,4.51804,4.52453,4.50297,4.51968,433940000.0
2009-06-17 17:00:00,4.51732,4.53547,4.50772,4.52761,439920000.0
2009-06-17 18:00:00,4.53007,4.53644,4.51301,4.52606,449990000.0
2009-06-17 19:00:00,4.52759,4.53967,4.51551,4.53078,426360000.0
2009-06-17 20:00:00,4.5275,4.53533,4.51381,4.52666,444100000.0
2009-06-17 21:00:00,4.52476,4.53431,4.5168,4.53122,417750000.0
2009-06-17 22:00:00,4.53355,4.53411,4.51638,4.51902,298420000.0
2009-06-17 23:00:00,4.52051,4.53405,4.51637,4.53006,88250000.0
2009-06-18 00:00:00,4.52992,4.53152,4.51638,4.52416,220330000.0
2009-06-18 01:00:00,4.52951,4.53041,4.51492,4.52461,127940000.0
2009-06-18 02:00:00,4.52577,4.53001,4.51824,4.52867,43540000.0
2009-06-18 03:00:00,4.53079,4.5329,4.51555,4.52387,359320000.0
2009-06-18 04:00:00,4.52683,4.53122,4.51604,4.5215,312280000.0
2009-06-18 05:00:00,4.52571,4.53459,4.51393,4.52807,373510000.0
2009-06-18 06:00:00,4.5276,4.53331,4.51504,4.52798,282240000.0
2009-06-18 07:00:00,4.52487,4.53354,4.51529,4.52837,365210000.0
2009-06-18 08:00:00,4.53084,4.53423,4.50404,4.52136,484920000.0
2009-06-18 09:00:00,4.52454,4.53661,4.50842,4.52717,384750000.0
2009-06-18 10:00:00,4.5316,4.54405,4.52109,4.54041,441100000.0
2009-06-18 11:00:00,4.53617,4.54448,4.51963,4.52744,448540000.0
2009-06-18 12:00:00,4.53129,4.54252,4.51824,4.53712,421810000.0
2009-06-18 13:00:00,4.53747,4.56381,4.5239,4.55531,425620000.0
2009-06-18 14:00:00,4.55995,4.55995,4.52384,4.53308,452290000.0
2009-06-18 15:00:00,4.53938,4.54779,4.52424,4.54083,440920000.0
2009-06-18 16:00:00,4.5417,4.54476,4.51321,4.5301,440240000.0
2009-06-18 17:00:00,4.52863,4.53505,4.51397,4.52464,448460000.0
2009-06-18 18:00:00,4.52658,4.53458,4.51463,4.52207,450740000.0
2009-06-18 19:00:00,4.52496,4.52632,4.51018,4.51749,425650000.0
2009-06-18 20:00:00,4.51718,4.5306,4.5112,4.52355,443320000.0
2009-06-18 21:00:00,4.52248,4.5346,4.51347,4.53079,418130000.0
2009-06-18 22:00:00,4.53128,4.53446,4.51653,4.52117,392180000.0
2009-06-18 23:00:00,4.51387,4.53106,4.51055,4.51893,192910000.0
2009-06-19 00:00:00,4.52942,4.53037,4.51558,4.52257,250430000.0
2009-06-19 01:00:00,4.52891,4.52986,4.51689,4.52826,58150000.0
2009-06-19 02:00:00,4.52679,4.53087,4.51421,4.5247,274050000.0
2009-06-19 03:00:00,4.52639,4.52926,4.50778,4.51605,310500000.0
2009-06-19 04:00:00,4.52147,4.53031,4.50904,4.52474,218500000.0
2009-06-19 05:00:00,4.52547,4.53021,4.51862,4.52546,156460000.0
2009-06-19 06:00:00,4.52772,4.53031,4.51608,4.52821,30780000.0
2009-06-19 07:00:00,4.52567,4.53007,4.51273,4.5221,147200000.0
2009-06-19 08:00:00,4.52281,4.53548,4.50779,4.52914,484950000.0
2009-06-19 09:00:00,4.53035,4.54492,4.52204,4.52301,386240000.0
2009-06-19 10:00:00,4.53031,4.54978,4.52104,4.53861,442880000.0
2009-06-19 11:00:00,4.53599,4.53866,4.49658,4.50531,449270000.0
2009-06-19 12:00:00,4.50774,4.51829,4.49718,4.5091,414780000.0
2009-06-19 13:00:00,4.50986,4.51669,4.49858,4.51064,412960000.0
2009-06-19 14:00:00,4.51245,4.51557,4.49076,4.49611,456000000.0
2009-06-19 15:00:00,4.5016,4.50755,4.47916,4.48763,438710000.0
2009-06-19 16:00:00,4.49193,4.49907,4.47682,4.4889,432810000.0
2009-06-19 17:00:00,4.48637,4.49378,4.47335,4.48513,444390000.0
2009-06-19 18:00:00,4.48825,4.5052,4.47788,4.50096,448520000.0
2009-06-19 19:00:00,4.50689,4.52062,4.49395,4.51281,426030000.0
2009-06-19 20:00:00,4.51267,4.53489,4.5009,4.5323,441020000.0
2009-06-19 21:00:00,4.52825,4.53851,4.5117,4.52606,421450000.0
2009-06-19 22:00:00,4.52883,4.5335,4.51293,4.52091,412470000.0
2009-06-21 23:00:00,4.51625,4.5246,4.50718,4.50996,165140000.0
2009-06-22 00:00:00,4.51969,4.52266,4.50811,4.51962,55180000.0
2009-06-22 01:00:00,4.52171,4.52266,4.51212,4.51681,55550000.0
2009-06-22 02:00:00,4.51747,4.53774,4.51182,4.5288,212530000.0
2009-06-22 03:00:00,4.51852,4.52811,4.50728,4.52015,143440000.0
2009-06-22 04:00:00,4.51857,4.52871,4.51052,4.52314,75110000.0
2009-06-22 05:00:00,4.52467,4.52891,4.51862,4.52652,55150000.0
2009-06-22 06:00:00,4.528,4.52911,4.51478,4.52576,37910000.0
2009-06-22 07:00:00,4.52397,4.52879,4.50234,4.51437,264280000.0
2009-06-22 08:00:00,4.51548,4.52392,4.4977,4.51127,483820000.0
2009-06-22 09:00:00,4.51204,4.51511,4.48247,4.48247,388440000.0
2009-06-22 10:00:00,4.48617,4.50676,4.47544,4.49906,441060000.0
2009-06-22 11:00:00,4.49294,4.50904,4.47754,4.49391,449680000.0
2009-06-22 12:00:00,4.49755,4.50792,4.48855,4.50455,417360000.0
2009-06-22 13:00:00,4.50575,4.52227,4.49337,4.51733,414820000.0
2009-06-22 14:00:00,4.51777,4.53036,4.5059,4.51892,449690000.0
2009-06-22 15:00:00,4.52456,4.53408,4.50223,4.52565,439440000.0
2009-06-22 16:00:00,4.52842,4.54037,4.51439,4.54037,437250000.0
2009-06-22 17:00:00,4.53965,4.54037,4.52064,4.53085,434370000.0
2009-06-22 18:00:00,4.53348,4.53819,4.51758,4.5254,451470000.0
2009-06-22 19:00:00,4.52688,4.53347,4.51396,4.52426,424900000.0
2009-06-22 20:00:00,4.52087,4.53279,4.51467,4.52725,451460000.0
2009-06-22 21:00:00,4.52228,4.53125,4.51535,4.5283,414070000.0
2009-06-22 22:00:00,4.53204,4.53625,4.51732,4.52564,406880000.0
2009-06-22 23:00:00,4.52659,4.53907,4.51968,4.52567,303640000.0
2009-06-23 00:00:00,4.53584,4.53794,4.52478,4.53562,160310000.0
2009-06-23 01:00:00,4.53262,4.54036,4.52408,4.5385,186110000.0
2009-06-23 02:00:00,4.53567,4.53991,4.52478,4.53561,147550000.0
2009-06-23 03:00:00,4.53655,4.53897,4.52238,4.53619,355480000.0
2009-06-23 04:00:00,4.53612,4.53959,4.52216,4.53058,382610000.0
2009-06-23 05:00:00,4.5327,4.5394,4.52237,4.53289,189190000.0
2009-06-23 06:00:00,4.5345,4.53512,4.52308,4.53281,26640000.0
2009-06-23 07:00:00,4.52977,4.54024,4.52198,4.53628,298450000.0
2009-06-23 08:00:00,4.53829,4.56285,4.52614,4.55233,481990000.0
2009-06-23 09:00:00,4.55418,4.5569,4.5296,4.53377,388060000.0
2009-06-23 10:00:00,4.54022,4.5545,4.53207,4.5494,441410000.0
2009-06-23 11:00:00,4.54606,4.54938,4.52225,4.53658,448180000.0
2009-06-23 12:00:00,4.53963,4.54662,4.51898,4.5363,420730000.0
2009-06-23 13:00:00,4.53765,4.54525,4.5266,4.53984,426370000.0
2009-06-23 14:00:00,4.541,4.54829,4.52177,4.52877,452260000.0
2009-06-23 15:00:00,4.53363,4.54708,4.52217,4.5366,431680000.0
2009-06-23 16:00:00,4.53848,4.55148,4.5221,4.54391,435010000.0
2009-06-23 17:00:00,4.54106,4.55079,4.53,4.53785,442910000.0
2009-06-23 18:00:00,4.53969,4.55322,4.5287,4.54419,448900000.0
2009-06-23 19:00:00,4.54678,4.55182,4.5339,4.54547,425270000.0
2009-06-23 20:00:00,4.54412,4.55328,4.53372,4.54296,448870000.0
2009-06-23 21:00:00,4.54274,4.55458,4.53604,4.54943,408810000.0
2009-06-23 22:00:00,4.55019,4.55133,4.53066,4.54102,358420000.0
2009-06-23 23:00:00,4.54292,4.55491,4.53361,4.54052,322770000.0
2009-06-24 00:00:00,4.55102,4.55947,4.53577,4.55041,388090000.0
2009-06-24 01:00:00,4.55017,4.55888,4.53755,4.54426,376750000.0
2009-06-24 02:00:00,4.54767,4.55399,4.53411,4.54998,398750000.0
2009-06-24 03:00:00,4.55054,4.55404,4.53678,4.54378,414060000.0
2009-06-24 04:00:00,4.54829,4.55466,4.53751,4.54147,406180000.0
2009-06-24 05:00:00,4.54607,4.55472,4.53509,4.54772,392280000.0
2009-06-24 06:00:00,4.5481,4.55469,4.53679,4.55226,380540000.0
2009-06-24 07:00:00,4.54836,4.55373,4.53001,4.54488,375320000.0
2009-06-24 08:00:00,4.54625,4.54742,4.51712,4.52796,482370000.0
2009-06-24 09:00:00,4.5301,4.54261,4.51692,4.52803,382880000.0
2009-06-24 10:00:00,4.53283,4.54628,4.52328,4.54289,439180000.0
2009-06-24 11:00:00,4.5405,4.54346,4.5164,4.5309,448210000.0
2009-06-24 12:00:00,4.53283,4.5383,4.51841,4.53059,418520000.0
2009-06-24 13:00:00,4.53053,4.53902,4.51312,4.52769,413750000.0
2009-06-24 14:00:00,4.52784,4.53406,4.50978,4.52084,448560000.0
2009-06-24 15:00:00,4.52652,4.53503,4.5129,4.52203,432410000.0
2009-06-24 16:00:00,4.5234,4.5234,4.49633,4.51124,435410000.0
2009-06-24 17:00:00,4.50754,4.53124,4.50181,4.51977,443250000.0
2009-06-24 18:00:00,4.5201,4.53216,4.50187,4.51158,448170000.0
2009-06-24 19:00:00,4.51451,4.52231,4.50125,4.51824,416310000.0
2009-06-24 20:00:00,4.5159,4.53379,4.50087,4.5219,454470000.0
2009-06-24 21:00:00,4.52178,4.53631,4.51413,4.53234,417410000.0
2009-06-24 22:00:00,4.53198,4.53773,4.51707,4.52387,409450000.0
2009-06-24 23:00:00,4.52085,4.53522,4.51546,4.52012,370540000.0
2009-06-25 00:00:00,4.531,4.53587,4.51478,4.53058,438310000.0
2009-06-25 01:00:00,4.52822,4.53449,4.51678,4.52462,354620000.0
2009-06-25 02:00:00,4.53017,4.53414,4.51492,4.52878,405500000.0
2009-06-25 03:00:00,4.53137,4.53436,4.51804,4.52384,397690000.0
2009-06-25 04:00:00,4.5289,4.53702,4.51714,4.52305,405090000.0
2009-06-25 05:00:00,4.5278,4.53569,4.51681,4.53225,403140000.0
2009-06-25 06:00:00,4.53128,4.53549,4.51921,4.53043,363270000.0
2009-06-25 07:00:00,4.52771,4.53526,4.51579,4.52917,362240000.0
2009-06-25 08:00:00,4.52959,4.53056,4.48781,4.50093,484560000.0
2009-06-25 09:00:00,4.50196,4.52435,4.4929,4.51431,384360000.0
2009-06-25 10:00:00,4.5169,4.52194,4.49748,4.51102,438070000.0
2009-06-25 11:00:00,4.50669,4.51204,4.48983,4.49963,448580000.0
2009-06-25 12:00:00,4.50269,4.51516,4.49353,4.51262,415940000.0
2009-06-25 13:00:00,4.51173,4.51544,4.49503,4.50844,420480000.0
2009-06-25 14:00:00,4.5108,4.52203,4.49989,4.51464,445580000.0
2009-06-25 15:00:00,4.52052,4.52585,4.50199,4.50948,434640000.0
2009-06-25 16:00:00,4.51016,4.51401,4.48581,4.5099,442100000.0
2009-06-25 17:00:00,4.50472,4.51188,4.48844,4.49695,437740000.0
2009-06-25 18:00:00,4.498,4.50173,4.48092,4.49428,450390000.0
2009-06-25 19:00:00,4.49685,4.50363,4.47922,4.49071,427860000.0
2009-06-25 20:00:00,4.48827,4.50051,4.48216,4.49028,444430000.0
2009-06-25 21:00:00,4.4929,4.50013,4.48221,4.49747,409200000.0
2009-06-25 22:00:00,4.50023,4.50205,4.47965,4.48827,399820000.0
2009-06-25 23:00:00,4.48592,4.50212,4.48155,4.4872,341550000.0
2009-06-26 00:00:00,4.49782,4.50165,4.48245,4.49613,399230000.0
2009-06-26 01:00:00,4.49445,4.50007,4.47989,4.48979,373340000.0
2009-06-26 02:00:00,4.49198,4.49712,4.47846,4.49441,396020000.0
2009-06-26 03:00:00,4.49606,4.49715,4.48123,4.48861,402760000.0
2009-06-26 04:00:00,4.49449,4.49805,4.47963,4.4886,421560000.0
2009-06-26 05:00:00,4.4924,4.49722,4.48078,4.49345,381820000.0
2009-06-26 06:00:00,4.49431,4.49889,4.48225,4.49233,357350000.0
2009-06-26 07:00:00,4.49003,4.49697,4.48145,4.49217,371920000.0
2009-06-26 08:00:00,4.49121,4.50131,4.47521,4.49302,489750000.0
2009-06-26 09:00:00,4.49323,4.49564,4.4659,4.48081,384360000.0
2009-06-26 10:00:00,4.48783,4.50301,4.47906,4.49787,439210000.0
2009-06-26 11:00:00,4.49322,4.50231,4.48385,4.48747,448940000.0
2009-06-26 12:00:00,4.49207,4.50256,4.48363,4.50009,421840000.0
2009-06-26 13:00:00,4.50054,4.51173,4.4846,4.49499,421530000.0
2009-06-26 14:00:00,4.49501,4.5085,4.47952,4.49939,448570000.0
2009-06-26 15:00:00,4.50534,4.50714,4.48726,4.49728,437240000.0
2009-06-26 16:00:00,4.50077,4.51156,4.48736,4.50489,432840000.0
2009-06-26 17:00:00,4.50314,4.5119,4.49329,4.49991,439930000.0
2009-06-26 18:00:00,4.50014,4.51115,4.4818,4.49509,450040000.0
2009-06-26 19:00:00,4.49701,4.50493,4.48413,4.49456,427510000.0
2009-06-26 20:00:00,4.49309,4.50404,4.4847,4.4983,444060000.0
2009-06-26 21:00:00,4.4939,4.4995,4.48221,4.49505,421840000.0
2009-06-26 22:00:00,4.49792,4.50034,4.48011,4.49006,385040000.0
2009-06-28 23:00:00,4.49096,4.50467,4.48697,4.48997,255660000.0
2009-06-29 00:00:00,4.49951,4.50548,4.48588,4.50029,382120000.0
2009-06-29 01:00:00,4.49887,4.50523,4.48543,4.49625,356860000.0
2009-06-29 02:00:00,4.49431,4.50668,4.48648,4.50157,345900000.0
2009-06-29 03:00:00,4.50142,4.50802,4.48743,4.5015,429050000.0
2009-06-29 04:00:00,4.49198,4.50595,4.48942,4.49084,355880000.0
2009-06-29 05:00:00,4.49632,4.50703,4.48495,4.50164,390340000.0
2009-06-29 06:00:00,4.50292,4.50877,4.48951,4.50024,410960000.0
2009-06-29 07:00:00,4.50548,4.51206,4.49309,4.50258,422610000.0
2009-06-29 08:00:00,4.5065,4.51931,4.49379,4.50692,423040000.0
2009-06-29 09:00:00,4.50471,4.50874,4.47538,4.48778,445180000.0
2009-06-29 10:00:00,4.48398,4.49191,4.46983,4.48548,443260000.0
2009-06-29 11:00:00,4.48693,4.49779,4.47479,4.49569,433930000.0
2009-06-29 12:00:00,4.49567,4.5005,4.47528,4.48564,436480000.0
2009-06-29 13:00:00,4.48064,4.49196,4.47274,4.48889,448960000.0
2009-06-29 14:00:00,4.48713,4.49643,4.47862,4.49065,425180000.0
2009-06-29 15:00:00,4.48979,4.50604,4.47844,4.50231,421850000.0
2009-06-29 16:00:00,4.49884,4.51085,4.48309,4.49196,446760000.0
2009-06-29 17:00:00,4.49629,4.50102,4.47468,4.4805,436230000.0
2009-06-29 18:00:00,4.47504,4.49264,4.46889,4.4817,386250000.0
2009-06-29 19:00:00,4.48287,4.48785,4.46816,4.48575,482710000.0
2009-06-29 20:00:00,4.48579,4.48707,4.47005,4.48006,370460000.0
2009-06-29 21:00:00,4.48495,4.48616,4.46944,4.47995,354330000.0
2009-06-29 22:00:00,4.48205,4.48525,4.46773,4.47626,379050000.0
2009-06-29 23:00:00,4.47634,4.49031,4.46893,4.48265,341630000.0
2009-06-30 00:00:00,4.48228,4.48809,4.4726,4.48539,315360000.0
2009-06-30 01:00:00,4.48456,4.48953,4.47134,4.48376,384500000.0
2009-06-30 02:00:00,4.47849,4.48884,4.4712,4.48467,385170000.0
2009-06-30 03:00:00,4.48627,4.49452,4.47285,4.48851,475490000.0
2009-06-30 04:00:00,4.47877,4.50619,4.47633,4.47765,386980000.0
2009-06-30 05:00:00,4.48234,4.49605,4.47081,4.48768,423350000.0
2009-06-30 06:00:00,4.48632,4.49432,4.47402,4.48074,415880000.0
2009-06-30 07:00:00,4.48244,4.4928,4.47179,4.48059,446310000.0
2009-06-30 08:00:00,4.48289,4.48576,4.44782,4.46525,428980000.0
2009-06-30 09:00:00,4.46254,4.47718,4.45215,4.46855,448510000.0
2009-06-30 10:00:00,4.46668,4.47618,4.44991,4.46277,440310000.0
2009-06-30 11:00:00,4.46555,4.46555,4.44157,4.45499,432110000.0
2009-06-30 12:00:00,4.45468,4.45784,4.43717,4.45601,435740000.0
2009-06-30 13:00:00,4.45048,4.45927,4.43629,4.45189,443740000.0
2009-06-30 14:00:00,4.45064,4.45297,4.42385,4.4472,420350000.0
2009-06-30 15:00:00,4.44933,4.46111,4.43814,4.45398,420720000.0
2009-06-30 16:00:00,4.45009,4.47268,4.44925,4.45785,447430000.0
2009-06-30 17:00:00,4.45941,4.46462,4.44159,4.45082,446590000.0
2009-06-30 18:00:00,4.44599,4.45893,4.43072,4.44878,383250000.0
2009-06-30 19:00:00,4.44889,4.4532,4.43423,4.4492,485670000.0
2009-06-30 20:00:00,4.44903,4.45866,4.43391,4.4436,358800000.0
2009-06-30 21:00:00,4.45259,4.45395,4.43371,4.44513,348700000.0
2009-06-30 22:00:00,4.4466,4.44846,4.43259,4.44036,374230000.0
2009-06-30 23:00:00,4.44003,4.45424,4.43161,4.44919,369200000.0
2009-07-01 00:00:00,4.44652,4.45366,4.43879,4.44609,292830000.0
2009-07-01 01:00:00,4.45105,4.4535,4.43904,4.45106,316480000.0
2009-07-01 02:00:00,4.44581,4.45565,4.43811,4.45105,351580000.0
2009-07-01 03:00:00,4.4503,4.45696,4.4382,4.45027,476940000.0
2009-07-01 04:00:00,4.45076,4.45471,4.43716,4.44188,342020000.0
2009-07-01 05:00:00,4.44676,4.45577,4.43671,4.45043,417020000.0
2009-07-01 06:00:00,4.45127,4.45782,4.43861,4.44519,415850000.0
2009-07-01 07:00:00,4.44835,4.45751,4.43848,4.44458,447450000.0
2009-07-01 08:00:00,4.44729,4.45821,4.40888,4.41995,425270000.0
2009-07-01 09:00:00,4.41993,4.4281,4.3915,4.39972,448150000.0
2009-07-01 10:00:00,4.39972,4.4154,4.39315,4.40466,437360000.0
2009-07-01 11:00:00,4.40749,4.41908,4.39667,4.41054,436890000.0
2009-07-01 12:00:00,4.41062,4.41484,4.38747,4.40194,438350000.0
2009-07-01 13:00:00,4.39851,4.41627,4.37902,4.39334,451890000.0
2009-07-01 14:00:00,4.39067,4.39349,4.37044,4.37788,416940000.0
2009-07-01 15:00:00,4.38281,4.38548,4.36542,4.37945,417020000.0
2009-07-01 16:00:00,4.38095,4.39332,4.35121,4.36122,453010000.0
2009-07-01 17:00:00,4.36404,4.36742,4.34126,4.357,436990000.0
2009-07-01 18:00:00,4.35733,4.36566,4.34455,4.35961,382880000.0
2009-07-01 19:00:00,4.3587,4.36158,4.34251,4.35774,481620000.0
2009-07-01 20:00:00,4.35769,4.36266,4.34328,4.35112,349500000.0
2009-07-01 21:00:00,4.35742,4.3624,4.32974,4.34262,352080000.0
2009-07-01 22:00:00,4.34596,4.34971,4.3319,4.33946,417410000.0
2009-07-01 23:00:00,4.34618,4.34618,4.32954,4.33991,373190000.0
2009-07-02 00:00:00,4.33807,4.34663,4.32918,4.33941,387680000.0
2009-07-02 01:00:00,4.34153,4.34771,4.32765,4.34116,352230000.0
2009-07-02 02:00:00,4.33547,4.34764,4.32772,4.34362,365640000.0
2009-07-02 03:00:00,4.34484,4.3514,4.3293,4.34863,465020000.0
2009-07-02 04:00:00,4.34472,4.35533,4.32958,4.33105,392240000.0
2009-07-02 05:00:00,4.33538,4.35157,4.32788,4.34321,415890000.0
2009-07-02 06:00:00,4.34264,4.35006,4.32923,4.34059,419220000.0
2009-07-02 07:00:00,4.34237,4.36057,4.33354,4.35471,448170000.0
2009-07-02 08:00:00,4.36088,4.36983,4.33718,4.36372,427890000.0
2009-07-02 09:00:00,4.36301,4.37567,4.35109,4.356,448130000.0
2009-07-02 10:00:00,4.35643,4.37587,4.34375,4.36661,445850000.0
2009-07-02 11:00:00,4.36923,4.37162,4.346,4.36144,432800000.0
2009-07-02 12:00:00,4.36127,4.3714,4.34833,4.35739,435000000.0
2009-07-02 13:00:00,4.35321,4.36708,4.34087,4.35365,447820000.0
2009-07-02 14:00:00,4.35309,4.3714,4.33816,4.35321,416990000.0
2009-07-02 15:00:00,4.3553,4.37921,4.34296,4.36703,419240000.0
2009-07-02 16:00:00,4.36487,4.38024,4.35313,4.36158,450040000.0
2009-07-02 17:00:00,4.36437,4.36981,4.34656,4.35943,439950000.0
2009-07-02 18:00:00,4.35502,4.37487,4.34746,4.37399,389960000.0
2009-07-02 19:00:00,4.37324,4.38242,4.35899,4.37387,478260000.0
2009-07-02 20:00:00,4.37194,4.37685,4.35677,4.369,401000000.0
2009-07-02 21:00:00,4.3727,4.38072,4.3577,4.37715,439140000.0
2009-07-02 22:00:00,4.3756,4.38493,4.36418,4.37455,327250000.0
2009-07-02 23:00:00,4.37124,4.38783,4.36446,4.37914,377270000.0
2009-07-03 00:00:00,4.37507,4.38335,4.35409,4.36205,346150000.0
2009-07-03 01:00:00,4.36729,4.37327,4.35526,4.37142,324340000.0
2009-07-03 02:00:00,4.36314,4.37428,4.35507,4.37005,389780000.0
2009-07-03 03:00:00,4.37053,4.37744,4.35668,4.37148,434990000.0
2009-07-03 04:00:00,4.3715,4.37257,4.35652,4.3584,315770000.0
2009-07-03 05:00:00,4.36382,4.37548,4.35401,4.369,375700000.0
2009-07-03 06:00:00,4.36923,4.37244,4.3566,4.36472,376860000.0
2009-07-03 07:00:00,4.36457,4.37536,4.35616,4.36823,417040000.0
2009-07-03 08:00:00,4.37102,4.37641,4.34632,4.35735,429750000.0
2009-07-03 09:00:00,4.35678,4.36091,4.33531,4.34697,448130000.0
2009-07-03 10:00:00,4.34805,4.3783,4.34254,4.36508,437020000.0
2009-07-03 11:00:00,4.36997,4.37403,4.35485,4.3673,438390000.0
2009-07-03 12:00:00,4.36854,4.3715,4.35281,4.36321,434640000.0
2009-07-03 13:00:00,4.35878,4.36986,4.33321,4.35573,453780000.0
2009-07-03 14:00:00,4.35602,4.35943,4.33775,4.34939,412890000.0
2009-07-03 15:00:00,4.3529,4.36111,4.33372,4.34338,416270000.0
2009-07-03 16:00:00,4.34053,4.35723,4.3322,4.34718,439710000.0
2009-07-03 17:00:00,4.35011,4.35384,4.33378,4.34782,438440000.0
2009-07-03 18:00:00,4.34168,4.35407,4.33464,4.35256,382070000.0
2009-07-03 19:00:00,4.34992,4.36655,4.33769,4.36383,466190000.0
2009-07-03 20:00:00,4.35375,4.36769,4.34036,4.34851,295710000.0
2009-07-03 21:00:00,4.3519,4.36134,4.33524,4.35463,365940000.0
2009-07-03 22:00:00,4.35468,4.36169,4.33745,4.34574,482050000.0
2009-07-05 23:00:00,4.34004,4.39435,4.34004,4.38288,111110000.0
2009-07-06 00:00:00,4.34133,4.3517,4.33876,4.34697,188430000.0
2009-07-06 01:00:00,4.33872,4.34963,4.33339,4.34742,129530000.0
2009-07-06 02:00:00,4.34695,4.36176,4.33705,4.35441,154340000.0
2009-07-06 03:00:00,4.35313,4.35906,4.34511,4.35092,245880000.0
2009-07-06 04:00:00,4.35667,4.36269,4.34362,4.34604,225200000.0
2009-07-06 05:00:00,4.3496,4.35611,4.34078,4.35182,265740000.0
2009-07-06 06:00:00,4.3529,4.35828,4.34056,4.35166,147140000.0
2009-07-06 07:00:00,4.35015,4.36436,4.33979,4.35893,241680000.0
2009-07-06 08:00:00,4.35998,4.37395,4.3434,4.37109,481590000.0
2009-07-06 09:00:00,4.37415,4.37725,4.35635,4.36283,388820000.0
2009-07-06 10:00:00,4.37103,4.38434,4.35607,4.382,445870000.0
2009-07-06 11:00:00,4.38174,4.40076,4.36534,4.39061,445590000.0
2009-07-06 12:00:00,4.39343,4.39728,4.378,4.3892,411470000.0
2009-07-06 13:00:00,4.38821,4.39238,4.37311,4.3887,377290000.0
2009-07-06 14:00:00,4.38919,4.39121,4.37231,4.38228,447450000.0
2009-07-06 15:00:00,4.38578,4.39807,4.37196,4.38827,434670000.0
2009-07-06 16:00:00,4.38903,4.39244,4.37137,4.38241,429110000.0
2009-07-06 17:00:00,4.38139,4.38399,4.35909,4.36735,445540000.0
2009-07-06 18:00:00,4.36907,4.38315,4.35991,4.3744,444460000.0
2009-07-06 19:00:00,4.3768,4.38061,4.36235,4.37092,428630000.0
2009-07-06 20:00:00,4.37095,4.37763,4.36057,4.36911,455220000.0
2009-07-06 21:00:00,4.37004,4.37823,4.35815,4.36888,417390000.0
2009-07-06 22:00:00,4.36936,4.37039,4.34646,4.35539,409450000.0
2009-07-06 23:00:00,4.35624,4.3825,4.35175,4.36337,307930000.0
2009-07-07 00:00:00,4.37342,4.37931,4.35654,4.36965,429690000.0
2009-07-07 01:00:00,4.37103,4.37721,4.35902,4.36917,361330000.0
2009-07-07 02:00:00,4.37353,4.37653,4.35919,4.37279,389960000.0
2009-07-07 03:00:00,4.36798,4.37707,4.35882,4.364,453490000.0
2009-07-07 04:00:00,4.36972,4.37619,4.35764,4.36271,428700000.0
2009-07-07 05:00:00,4.36853,4.3752,4.35722,4.37068,389230000.0
2009-07-07 06:00:00,4.36996,4.37528,4.35056,4.35056,379110000.0
2009-07-07 07:00:00,4.35758,4.36466,4.34572,4.36161,356990000.0
2009-07-07 08:00:00,4.36251,4.38029,4.34684,4.37283,487540000.0
2009-07-07 09:00:00,4.37321,4.38562,4.3561,4.36541,382520000.0
2009-07-07 10:00:00,4.37238,4.37885,4.3559,4.36606,441800000.0
2009-07-07 11:00:00,4.36425,4.37349,4.3536,4.36223,447470000.0
2009-07-07 12:00:00,4.36582,4.37115,4.34732,4.36203,419640000.0
2009-07-07 13:00:00,4.36198,4.36894,4.34715,4.36466,421900000.0
2009-07-07 14:00:00,4.36903,4.37414,4.35606,4.36636,452300000.0
2009-07-07 15:00:00,4.37271,4.38651,4.36163,4.38216,438350000.0
2009-07-07 16:00:00,4.38342,4.39656,4.36974,4.38788,436890000.0
2009-07-07 17:00:00,4.38678,4.39248,4.37129,4.38419,441440000.0
2009-07-07 18:00:00,4.38531,4.39355,4.37574,4.38717,445210000.0
2009-07-07 19:00:00,4.38866,4.39307,4.3722,4.38209,419740000.0
2009-07-07 20:00:00,4.38188,4.39245,4.37544,4.38546,434660000.0
2009-07-07 21:00:00,4.38457,4.39467,4.37519,4.39354,416990000.0
2009-07-07 22:00:00,4.39679,4.41124,4.38123,4.39382,410300000.0
2009-07-07 23:00:00,4.39269,4.40407,4.37493,4.38796,358920000.0
2009-07-08 00:00:00,4.38324,4.40537,4.37594,4.40537,421930000.0
2009-07-08 01:00:00,4.40736,4.41415,4.39435,4.40464,368110000.0
2009-07-08 02:00:00,4.40872,4.41505,4.39408,4.41266,392050000.0
2009-07-08 03:00:00,4.41037,4.41519,4.38741,4.40012,352890000.0
2009-07-08 04:00:00,4.40397,4.40935,4.38903,4.39447,412420000.0
2009-07-08 05:00:00,4.39793,4.40601,4.38728,4.40493,370470000.0
2009-07-08 06:00:00,4.4048,4.40972,4.38754,4.39698,367880000.0
2009-07-08 07:00:00,4.40094,4.41509,4.39297,4.41144,366340000.0
2009-07-08 08:00:00,4.41189,4.42555,4.3987,4.41277,483790000.0
2009-07-08 09:00:00,4.41527,4.41847,4.39034,4.40634,390700000.0
2009-07-08 10:00:00,4.41449,4.42531,4.40231,4.42083,439560000.0
2009-07-08 11:00:00,4.41805,4.42314,4.40382,4.41103,448170000.0
2009-07-08 12:00:00,4.41585,4.43328,4.40362,4.4325,410380000.0
2009-07-08 13:00:00,4.43285,4.43503,4.40762,4.4238,421560000.0
2009-07-08 14:00:00,4.42684,4.43588,4.41441,4.42054,447820000.0
2009-07-08 15:00:00,4.42252,4.42819,4.39051,4.40457,429100000.0
2009-07-08 16:00:00,4.4054,4.42275,4.38885,4.41599,435460000.0
2009-07-08 17:00:00,4.41526,4.43389,4.40675,4.41981,438810000.0
2009-07-08 18:00:00,4.42291,4.43737,4.41155,4.43021,446340000.0
2009-07-08 19:00:00,4.432,4.43696,4.41281,4.41811,431610000.0
2009-07-08 20:00:00,4.41853,4.43194,4.41093,4.42039,451550000.0
2009-07-08 21:00:00,4.42122,4.4297,4.40923,4.42197,405030000.0
2009-07-08 22:00:00,4.42303,4.42775,4.40891,4.4183,364070000.0
2009-07-08 23:00:00,4.41687,4.427,4.40785,4.41989,234230000.0
2009-07-09 00:00:00,4.42181,4.4257,4.40578,4.41903,299860000.0
2009-07-09 01:00:00,4.41944,4.4248,4.40704,4.41505,352770000.0
2009-07-09 02:00:00,4.41907,4.42367,4.40697,4.42127,368110000.0
2009-07-09 03:00:00,4.4205,4.42875,4.40513,4.41117,440300000.0
2009-07-09 04:00:00,4.41665,4.42107,4.40448,4.40897,418560000.0
2009-07-09 05:00:00,4.41371,4.42133,4.40404,4.41942,344240000.0
2009-07-09 06:00:00,4.41892,4.42492,4.4057,4.41006,355940000.0
2009-07-09 07:00:00,4.41813,4.42441,4.39272,4.40125,362640000.0
2009-07-09 08:00:00,4.40444,4.40539,4.37914,4.38238,479030000.0
2009-07-09 09:00:00,4.38498,4.39075,4.35366,4.35551,387730000.0
2009-07-09 10:00:00,4.36049,4.37018,4.3302,4.34306,438850000.0
2009-07-09 11:00:00,4.33929,4.35918,4.33071,4.34511,448920000.0
2009-07-09 12:00:00,4.34876,4.3644,4.33691,4.35713,417740000.0
2009-07-09 13:00:00,4.35756,4.36308,4.33918,4.35262,418950000.0
2009-07-09 14:00:00,4.35431,4.35974,4.33981,4.3502,453800000.0
2009-07-09 15:00:00,4.3573,4.37026,4.34232,4.36061,429880000.0
2009-07-09 16:00:00,4.36423,4.37294,4.35016,4.36402,430980000.0
2009-07-09 17:00:00,4.36309,4.37021,4.34129,4.34814,442970000.0
2009-07-09 18:00:00,4.34733,4.36046,4.33394,4.3432,443760000.0
2009-07-09 19:00:00,4.34475,4.35344,4.33271,4.34267,426380000.0
2009-07-09 20:00:00,4.34286,4.352,4.33101,4.34442,440810000.0
2009-07-09 21:00:00,4.34483,4.35172,4.33454,4.34668,416700000.0
2009-07-09 22:00:00,4.34646,4.35307,4.33287,4.34209,410650000.0
2009-07-09 23:00:00,4.33994,4.35486,4.33278,4.34677,268470000.0
2009-07-10 00:00:00,4.34861,4.35187,4.33332,4.34775,420690000.0
2009-07-10 01:00:00,4.34848,4.35416,4.3325,4.34258,317770000.0
2009-07-10 02:00:00,4.34748,4.35109,4.33475,4.34759,379200000.0
2009-07-10 03:00:00,4.34532,4.35288,4.33631,4.34327,397530000.0
2009-07-10 04:00:00,4.34757,4.35757,4.33942,4.34602,424160000.0
2009-07-10 05:00:00,4.35241,4.35981,4.33971,4.35484,390800000.0
2009-07-10 06:00:00,4.35572,4.35995,4.34141,4.34518,374950000.0
2009-07-10 07:00:00,4.353,4.36314,4.34328,4.36192,361110000.0
2009-07-10 08:00:00,4.36383,4.36999,4.342,4.36728,478970000.0
2009-07-10 09:00:00,4.36984,4.37741,4.35662,4.36262,385510000.0
2009-07-10 10:00:00,4.36682,4.3731,4.35544,4.37165,444030000.0
2009-07-10 11:00:00,4.36895,4.37929,4.35621,4.37236,444470000.0
2009-07-10 12:00:00,4.37629,4.37787,4.34754,4.36529,411820000.0
2009-07-10 13:00:00,4.36565,4.37244,4.35104,4.36583,421570000.0
2009-07-10 14:00:00,4.36927,4.37664,4.35415,4.36884,449700000.0
2009-07-10 15:00:00,4.37287,4.38351,4.35707,4.37544,425020000.0
2009-07-10 16:00:00,4.37531,4.37764,4.35391,4.3655,437660000.0
2009-07-10 17:00:00,4.36375,4.38699,4.35838,4.37078,439940000.0
2009-07-10 18:00:00,4.37136,4.38564,4.3593,4.37105,444100000.0
2009-07-10 19:00:00,4.37058,4.37776,4.3585,4.36697,424570000.0
2009-07-10 20:00:00,4.36686,4.37777,4.3584,4.36712,445190000.0
2009-07-10 21:00:00,4.3652,4.37407,4.35793,4.36836,409590000.0
2009-07-10 22:00:00,4.37157,4.37392,4.35484,4.3641,341130000.0
2009-07-12 23:00:00,4.37169,4.37671,4.36112,4.37467,152830000.0
2009-07-13 00:00:00,4.37472,4.37989,4.36061,4.37477,350190000.0
2009-07-13 01:00:00,4.37478,4.37963,4.36103,4.37023,321610000.0
2009-07-13 02:00:00,4.36802,4.37879,4.36062,4.37325,361720000.0
2009-07-13 03:00:00,4.37335,4.38089,4.36107,4.37467,454110000.0
2009-07-13 04:00:00,4.37323,4.38031,4.36049,4.36635,367220000.0
2009-07-13 05:00:00,4.37105,4.37884,4.35987,4.37424,414330000.0
2009-07-13 06:00:00,4.37592,4.37993,4.36224,4.36947,398310000.0
2009-07-13 07:00:00,4.3705,4.37811,4.35941,4.36924,439920000.0
2009-07-13 08:00:00,4.37325,4.4091,4.36473,4.40294,420450000.0
2009-07-13 09:00:00,4.40299,4.41171,4.38194,4.38937,445200000.0
2009-07-13 10:00:00,4.39191,4.40193,4.38129,4.40189,442580000.0
2009-07-13 11:00:00,4.4052,4.4085,4.38856,4.40381,436160000.0
2009-07-13 12:00:00,4.40634,4.40835,4.38033,4.39423,430110000.0
2009-07-13 13:00:00,4.38947,4.4006,4.38139,4.3985,450440000.0
2009-07-13 14:00:00,4.39727,4.40037,4.37994,4.38939,427150000.0
2009-07-13 15:00:00,4.39031,4.40014,4.37818,4.39713,417060000.0
2009-07-13 16:00:00,4.39446,4.40522,4.38218,4.39072,448170000.0
2009-07-13 17:00:00,4.39683,4.39737,4.37322,4.38101,434020000.0
2009-07-13 18:00:00,4.37856,4.39042,4.36837,4.38241,382180000.0
2009-07-13 19:00:00,4.38249,4.38708,4.36592,4.38091,478610000.0
2009-07-13 20:00:00,4.38023,4.38422,4.36149,4.36939,361540000.0
2009-07-13 21:00:00,4.36787,4.37854,4.36112,4.37339,380640000.0
2009-07-13 22:00:00,4.37381,4.37984,4.35482,4.37,385930000.0
2009-07-13 23:00:00,4.36768,4.39375,4.36119,4.38963,417370000.0
2009-07-14 00:00:00,4.3839,4.39351,4.37696,4.38488,411040000.0
2009-07-14 01:00:00,4.39018,4.39745,4.38017,4.39146,362370000.0
2009-07-14 02:00:00,4.38881,4.39838,4.37865,4.39084,378270000.0
2009-07-14 03:00:00,4.39018,4.39625,4.37394,4.38582,320530000.0
2009-07-14 04:00:00,4.39108,4.39312,4.37152,4.37373,204930000.0
2009-07-14 05:00:00,4.38259,4.39346,4.37069,4.38623,231220000.0
2009-07-14 06:00:00,4.39483,4.39627,4.36694,4.37856,346070000.0
2009-07-14 07:00:00,4.37392,4.38296,4.36345,4.37002,423480000.0
2009-07-14 08:00:00,4.37472,4.37808,4.35249,4.37274,425650000.0
2009-07-14 09:00:00,4.3676,4.37512,4.34147,4.35279,447040000.0
2009-07-14 10:00:00,4.35174,4.36217,4.34352,4.35684,438140000.0
2009-07-14 11:00:00,4.35716,4.36869,4.34856,4.36869,428390000.0
2009-07-14 12:00:00,4.36837,4.37059,4.34644,4.36081,434330000.0
2009-07-14 13:00:00,4.35612,4.36843,4.33811,4.34976,448170000.0
2009-07-14 14:00:00,4.3515,4.35883,4.33675,4.35552,423040000.0
2009-07-14 15:00:00,4.35611,4.36075,4.31604,4.33159,418510000.0
2009-07-14 16:00:00,4.32728,4.33499,4.31254,4.3228,449350000.0
2009-07-14 17:00:00,4.32716,4.32848,4.30505,4.31175,439200000.0
2009-07-14 18:00:00,4.30445,4.31633,4.29535,4.31308,385870000.0
2009-07-14 19:00:00,4.31206,4.31657,4.29602,4.30935,477900000.0
2009-07-14 20:00:00,4.30865,4.31551,4.29742,4.30879,365240000.0
2009-07-14 21:00:00,4.30547,4.31709,4.29487,4.30683,376950000.0
2009-07-14 22:00:00,4.30399,4.30972,4.28893,4.30095,380250000.0
2009-07-14 23:00:00,4.29739,4.31039,4.28071,4.29808,445530000.0
2009-07-15 00:00:00,4.29406,4.31426,4.28851,4.3044,441480000.0
2009-07-15 01:00:00,4.3062,4.31461,4.29741,4.31152,376560000.0
2009-07-15 02:00:00,4.30428,4.31503,4.29667,4.31106,378380000.0
2009-07-15 03:00:00,4.31474,4.31786,4.29736,4.30819,475940000.0
2009-07-15 04:00:00,4.31251,4.31806,4.29802,4.302,399360000.0
2009-07-15 05:00:00,4.30809,4.31797,4.29854,4.31071,408060000.0
2009-07-15 06:00:00,4.31087,4.31707,4.29854,4.30859,412960000.0
2009-07-15 07:00:00,4.30763,4.31205,4.27489,4.28543,454920000.0
2009-07-15 08:00:00,4.29071,4.2938,4.26705,4.28142,428260000.0
2009-07-15 09:00:00,4.28131,4.30379,4.27559,4.28805,444080000.0
2009-07-15 10:00:00,4.28945,4.29883,4.27494,4.28706,441050000.0
2009-07-15 11:00:00,4.28958,4.30682,4.27972,4.30355,438400000.0
2009-07-15 12:00:00,4.30501,4.30957,4.28698,4.29554,427250000.0
2009-07-15 13:00:00,4.29003,4.30256,4.27525,4.286,447810000.0
2009-07-15 14:00:00,4.28405,4.29085,4.27123,4.28775,422660000.0
2009-07-15 15:00:00,4.28967,4.29432,4.2665,4.27255,421080000.0
2009-07-15 16:00:00,4.27041,4.28369,4.26254,4.27629,447800000.0
2009-07-15 17:00:00,4.28029,4.28438,4.26499,4.27726,443290000.0
2009-07-15 18:00:00,4.27118,4.28222,4.26203,4.27856,384740000.0
2009-07-15 19:00:00,4.27485,4.28297,4.26319,4.2804,477500000.0
2009-07-15 20:00:00,4.28121,4.28398,4.2649,4.27387,365960000.0
2009-07-15 21:00:00,4.27025,4.28149,4.26229,4.27585,388070000.0
2009-07-15 22:00:00,4.27079,4.28103,4.26127,4.27085,383610000.0
2009-07-15 23:00:00,4.26896,4.28784,4.26067,4.27897,408820000.0
2009-07-16 00:00:00,4.27404,4.28446,4.26805,4.27742,431440000.0
2009-07-16 01:00:00,4.28155,4.28901,4.26631,4.28429,374690000.0
2009-07-16 02:00:00,4.28056,4.29095,4.27163,4.28565,370410000.0
2009-07-16 03:00:00,4.28634,4.29062,4.27172,4.28438,464640000.0
2009-07-16 04:00:00,4.28219,4.29126,4.26963,4.27505,375390000.0
2009-07-16 05:00:00,4.27841,4.2896,4.2707,4.28391,410260000.0
2009-07-16 06:00:00,4.28607,4.28874,4.27123,4.27789,409500000.0
2009-07-16 07:00:00,4.28222,4.29162,4.27272,4.27836,454160000.0
2009-07-16 08:00:00,4.28109,4.30449,4.2739,4.30085,421610000.0
2009-07-16 09:00:00,4.29781,4.30087,4.27679,4.2887,445950000.0
2009-07-16 10:00:00,4.28414,4.30313,4.27867,4.29457,443670000.0
2009-07-16 11:00:00,4.29821,4.30964,4.28741,4.30371,435100000.0
2009-07-16 12:00:00,4.30479,4.31074,4.27937,4.29393,437260000.0
2009-07-16 13:00:00,4.28814,4.29829,4.27467,4.2844,450420000.0
2009-07-16 14:00:00,4.28389,4.28903,4.25679,4.27865,420070000.0
2009-07-16 15:00:00,4.27905,4.29835,4.26765,4.29557,421550000.0
2009-07-16 16:00:00,4.2927,4.32894,4.28813,4.31837,444470000.0
2009-07-16 17:00:00,4.32375,4.33167,4.31157,4.31979,444020000.0
2009-07-16 18:00:00,4.31474,4.32663,4.30293,4.3193,389940000.0
2009-07-16 19:00:00,4.31635,4.32079,4.29877,4.30994,474900000.0
2009-07-16 20:00:00,4.30959,4.31712,4.29814,4.30565,361120000.0
2009-07-16 21:00:00,4.3048,4.315,4.29196,4.31133,383980000.0
2009-07-16 22:00:00,4.31507,4.31822,4.2996,4.30653,374570000.0
2009-07-16 23:00:00,4.30588,4.31584,4.29657,4.30932,412570000.0
2009-07-17 00:00:00,4.30602,4.32114,4.30018,4.31084,426860000.0
2009-07-17 01:00:00,4.31459,4.31873,4.29993,4.31157,350670000.0
2009-07-17 02:00:00,4.30793,4.31907,4.30082,4.31378,371110000.0
2009-07-17 03:00:00,4.31447,4.32082,4.30031,4.31392,459030000.0
2009-07-17 04:00:00,4.31291,4.31893,4.30106,4.3048,374250000.0
2009-07-17 05:00:00,4.31052,4.31995,4.30068,4.31433,393800000.0
2009-07-17 06:00:00,4.31483,4.31769,4.30101,4.3093,417760000.0
2009-07-17 07:00:00,4.31192,4.32424,4.30557,4.31542,457110000.0
2009-07-17 08:00:00,4.31816,4.32627,4.30447,4.32372,426810000.0
2009-07-17 09:00:00,4.32328,4.33057,4.30433,4.31523,447070000.0
2009-07-17 10:00:00,4.31115,4.3207,4.29971,4.30904,445170000.0
2009-07-17 11:00:00,4.31112,4.32441,4.29947,4.32205,434690000.0
2009-07-17 12:00:00,4.32063,4.32604,4.30755,4.31943,435030000.0
2009-07-17 13:00:00,4.31432,4.33583,4.30431,4.33347,448600000.0
2009-07-17 14:00:00,4.33211,4.34491,4.3153,4.32478,418980000.0
2009-07-17 15:00:00,4.32777,4.32926,4.30958,4.32272,411470000.0
2009-07-17 16:00:00,4.32046,4.33421,4.31253,4.32828,453770000.0
2009-07-17 17:00:00,4.33083,4.33488,4.3138,4.32151,439570000.0
2009-07-17 18:00:00,4.31657,4.32991,4.31087,4.32502,383300000.0
2009-07-17 19:00:00,4.32227,4.32909,4.30998,4.32405,474900000.0
2009-07-17 20:00:00,4.32484,4.3295,4.31089,4.32109,367110000.0
2009-07-17 21:00:00,4.31701,4.32924,4.31161,4.32228,373900000.0
2009-07-17 22:00:00,4.32442,4.32814,4.31074,4.31684,372370000.0
2009-07-19 23:00:00,4.32244,4.33647,4.3146,4.32957,335180000.0
2009-07-20 00:00:00,4.32786,4.33435,4.31832,4.32586,422670000.0
2009-07-20 01:00:00,4.33208,4.33505,4.3173,4.33025,346110000.0
2009-07-20 02:00:00,4.33037,4.334,4.31845,4.33092,367580000.0
2009-07-20 03:00:00,4.32648,4.33412,4.31595,4.32085,440010000.0
2009-07-20 04:00:00,4.32778,4.33168,4.31402,4.32325,408380000.0
2009-07-20 05:00:00,4.32645,4.33518,4.31618,4.3239,346210000.0
2009-07-20 06:00:00,4.3321,4.33597,4.3137,4.31791,362580000.0
2009-07-20 07:00:00,4.32239,4.33007,4.31001,4.32479,356190000.0
2009-07-20 08:00:00,4.32636,4.33011,4.29424,4.30004,471480000.0
2009-07-20 09:00:00,4.30404,4.30587,4.27676,4.27676,382170000.0
2009-07-20 10:00:00,4.28234,4.30125,4.27549,4.29592,434020000.0
2009-07-20 11:00:00,4.29326,4.30102,4.28012,4.28709,450410000.0
2009-07-20 12:00:00,4.29282,4.29869,4.27696,4.29576,418940000.0
2009-07-20 13:00:00,4.29624,4.29893,4.27726,4.2882,421170000.0
2009-07-20 14:00:00,4.29182,4.30066,4.27805,4.2898,442650000.0
2009-07-20 15:00:00,4.29677,4.2972,4.26864,4.28336,437650000.0
2009-07-20 16:00:00,4.28341,4.28949,4.26264,4.27259,437270000.0
2009-07-20 17:00:00,4.27197,4.28021,4.25348,4.26232,442200000.0
2009-07-20 18:00:00,4.2653,4.27887,4.2525,4.26214,446710000.0
2009-07-20 19:00:00,4.26464,4.26895,4.25236,4.26099,428230000.0
2009-07-20 20:00:00,4.263,4.27079,4.22874,4.24563,451180000.0
2009-07-20 21:00:00,4.24385,4.25771,4.23569,4.24765,410690000.0
2009-07-20 22:00:00,4.24833,4.25295,4.22132,4.23966,412860000.0
2009-07-20 23:00:00,4.23654,4.2531,4.23258,4.2344,358190000.0
2009-07-21 00:00:00,4.24489,4.25033,4.23087,4.24663,461250000.0
2009-07-21 01:00:00,4.24477,4.24919,4.23231,4.23846,368910000.0
2009-07-21 02:00:00,4.24361,4.24997,4.23312,4.23978,360040000.0
2009-07-21 03:00:00,4.24159,4.24819,4.22852,4.23519,448170000.0
2009-07-21 04:00:00,4.23891,4.24562,4.22819,4.23527,404700000.0
2009-07-21 05:00:00,4.23849,4.24512,4.22671,4.23558,370220000.0
2009-07-21 06:00:00,4.23996,4.24461,4.22807,4.23122,361890000.0
2009-07-21 07:00:00,4.2362,4.24938,4.22846,4.23672,363350000.0
2009-07-21 08:00:00,4.23775,4.26595,4.22433,4.26386,479350000.0
2009-07-21 09:00:00,4.2615,4.26791,4.23733,4.25288,384000000.0
2009-07-21 10:00:00,4.25863,4.27601,4.24528,4.26557,446990000.0
2009-07-21 11:00:00,4.2649,4.2869,4.24974,4.25972,444130000.0
2009-07-21 12:00:00,4.26107,4.27428,4.24289,4.25973,411140000.0
2009-07-21 13:00:00,4.25856,4.26824,4.24202,4.25367,420070000.0
2009-07-21 14:00:00,4.25523,4.25809,4.23645,4.24566,448580000.0
2009-07-21 15:00:00,4.2515,4.26512,4.23787,4.26016,435420000.0
2009-07-21 16:00:00,4.26081,4.27562,4.25059,4.27049,432120000.0
2009-07-21 17:00:00,4.26529,4.28158,4.25688,4.27552,440030000.0
2009-07-21 18:00:00,4.27534,4.28588,4.26391,4.27967,446680000.0
2009-07-21 19:00:00,4.28072,4.28969,4.26843,4.274,424560000.0
2009-07-21 20:00:00,4.27288,4.28403,4.25385,4.26367,450110000.0
2009-07-21 21:00:00,4.26032,4.27396,4.25422,4.26457,415930000.0
2009-07-21 22:00:00,4.26498,4.28005,4.24981,4.26716,405780000.0
2009-07-21 23:00:00,4.25896,4.31067,4.25896,4.28374,363060000.0
2009-07-22 00:00:00,4.28085,4.3249,4.26563,4.29732,393820000.0
2009-07-22 01:00:00,4.27077,4.29941,4.26505,4.27249,286710000.0
2009-07-22 02:00:00,4.27477,4.28654,4.26384,4.27941,326310000.0
2009-07-22 03:00:00,4.27764,4.29078,4.26557,4.27572,406190000.0
2009-07-22 04:00:00,4.27647,4.28654,4.26301,4.27507,345700000.0
2009-07-22 05:00:00,4.27598,4.30438,4.26332,4.28966,350290000.0
2009-07-22 06:00:00,4.27549,4.31513,4.26502,4.27619,360810000.0
2009-07-22 07:00:00,4.27945,4.28685,4.26487,4.27869,361140000.0
2009-07-22 08:00:00,4.27748,4.27984,4.25465,4.26428,467740000.0
2009-07-22 09:00:00,4.26503,4.27237,4.25318,4.2596,389600000.0
2009-07-22 10:00:00,4.26798,4.27282,4.25293,4.26752,443260000.0
2009-07-22 11:00:00,4.26079,4.27571,4.25243,4.25574,449700000.0
2009-07-22 12:00:00,4.25842,4.26643,4.24765,4.25999,413690000.0
2009-07-22 13:00:00,4.26011,4.26344,4.23728,4.25118,423400000.0
2009-07-22 14:00:00,4.25211,4.26205,4.24076,4.25165,449350000.0
2009-07-22 15:00:00,4.26036,4.27798,4.24678,4.25922,441340000.0
2009-07-22 16:00:00,4.26035,4.2668,4.24283,4.25397,435790000.0
2009-07-22 17:00:00,4.25106,4.26171,4.23805,4.25089,452980000.0
2009-07-22 18:00:00,4.25569,4.26265,4.23652,4.25183,453390000.0
2009-07-22 19:00:00,4.25419,4.25917,4.24132,4.25215,426410000.0
2009-07-22 20:00:00,4.24867,4.25877,4.24037,4.25098,452700000.0
2009-07-22 21:00:00,4.25161,4.25933,4.24287,4.25492,418160000.0
2009-07-22 22:00:00,4.25549,4.26176,4.24202,4.25117,408450000.0
2009-07-22 23:00:00,4.24623,4.25956,4.23881,4.25347,376630000.0
2009-07-23 00:00:00,4.25504,4.25895,4.23789,4.25467,422680000.0
2009-07-23 01:00:00,4.25516,4.25847,4.24136,4.24909,365110000.0
2009-07-23 02:00:00,4.25404,4.25922,4.24018,4.25264,363460000.0
2009-07-23 03:00:00,4.24853,4.25931,4.23927,4.24983,453060000.0
2009-07-23 04:00:00,4.25325,4.25746,4.24004,4.24647,442550000.0
2009-07-23 05:00:00,4.24967,4.2563,4.23886,4.25235,399010000.0
2009-07-23 06:00:00,4.25297,4.25668,4.23901,4.24326,367150000.0
2009-07-23 07:00:00,4.24893,4.25604,4.22998,4.24328,361060000.0
2009-07-23 08:00:00,4.24517,4.24576,4.22203,4.23845,477160000.0
2009-07-23 09:00:00,4.23444,4.24451,4.2234,4.23086,382900000.0
2009-07-23 10:00:00,4.2368,4.24783,4.22822,4.24248,442510000.0
2009-07-23 11:00:00,4.23908,4.24545,4.22783,4.23651,439670000.0
2009-07-23 12:00:00,4.23917,4.24989,4.22754,4.24989,421100000.0
2009-07-23 13:00:00,4.24893,4.25234,4.22854,4.24013,420440000.0
2009-07-23 14:00:00,4.24173,4.25152,4.2247,4.23154,449330000.0
2009-07-23 15:00:00,4.2383,4.24473,4.20759,4.2271,429500000.0
2009-07-23 16:00:00,4.22779,4.22779,4.20084,4.21511,438040000.0
2009-07-23 17:00:00,4.21292,4.2199,4.20028,4.21239,441820000.0
2009-07-23 18:00:00,4.21259,4.22233,4.20178,4.21255,446680000.0
2009-07-23 19:00:00,4.21445,4.22216,4.20367,4.21189,419370000.0
2009-07-23 20:00:00,4.21296,4.22214,4.20424,4.21407,450050000.0
2009-07-23 21:00:00,4.21353,4.22331,4.20792,4.22093,415170000.0
2009-07-23 22:00:00,4.21985,4.23111,4.19996,4.22059,403580000.0
2009-07-23 23:00:00,4.21493,4.23199,4.21062,4.22259,402490000.0
2009-07-24 00:00:00,4.22415,4.22903,4.20242,4.21841,447820000.0
2009-07-24 01:00:00,4.21708,4.22453,4.20596,4.21602,360970000.0
2009-07-24 02:00:00,4.2185,4.22382,4.20495,4.21928,387450000.0
2009-07-24 03:00:00,4.21893,4.22632,4.2058,4.21541,399090000.0
2009-07-24 04:00:00,4.22073,4.22626,4.2087,4.21471,394420000.0
2009-07-24 05:00:00,4.21849,4.22619,4.20608,4.22167,383290000.0
2009-07-24 06:00:00,4.22078,4.228,4.20753,4.21171,368940000.0
2009-07-24 07:00:00,4.21749,4.23565,4.20689,4.22982,363740000.0
2009-07-24 08:00:00,4.23167,4.23563,4.20624,4.2213,470500000.0
2009-07-24 09:00:00,4.21797,4.22761,4.19009,4.19061,387010000.0
2009-07-24 10:00:00,4.196,4.21391,4.18869,4.20936,436610000.0
2009-07-24 11:00:00,4.20732,4.21426,4.18868,4.19598,445590000.0
2009-07-24 12:00:00,4.19747,4.20705,4.18384,4.2032,418510000.0
2009-07-24 13:00:00,4.20232,4.20553,4.17961,4.18974,428560000.0
2009-07-24 14:00:00,4.19219,4.19878,4.17189,4.18565,443360000.0
2009-07-24 15:00:00,4.19179,4.19826,4.17634,4.19826,432120000.0
2009-07-24 16:00:00,4.19949,4.20099,4.18096,4.19428,439880000.0
2009-07-24 17:00:00,4.19108,4.20087,4.17788,4.18842,434000000.0
2009-07-24 18:00:00,4.18912,4.1975,4.17793,4.1887,446690000.0
2009-07-24 19:00:00,4.19141,4.19668,4.17921,4.18791,418290000.0
2009-07-24 20:00:00,4.18769,4.19575,4.17833,4.1871,447860000.0
2009-07-24 21:00:00,4.18809,4.19457,4.17641,4.19157,421820000.0
2009-07-24 22:00:00,4.19024,4.19458,4.17425,4.18254,395740000.0
2009-07-26 23:00:00,4.18703,4.20009,4.17834,4.19448,322090000.0
2009-07-27 00:00:00,4.19577,4.19881,4.18286,4.19564,460520000.0
2009-07-27 01:00:00,4.193,4.20093,4.18213,4.19043,359230000.0
2009-07-27 02:00:00,4.1952,4.19956,4.17929,4.18842,362310000.0
2009-07-27 03:00:00,4.19071,4.19632,4.18105,4.18717,430590000.0
2009-07-27 04:00:00,4.19178,4.19667,4.18092,4.18569,380240000.0
2009-07-27 05:00:00,4.18951,4.19551,4.17785,4.19377,346260000.0
2009-07-27 06:00:00,4.1937,4.19762,4.17954,4.18361,342820000.0
2009-07-27 07:00:00,4.18905,4.19445,4.17877,4.1903,364870000.0
2009-07-27 08:00:00,4.19339,4.19454,4.1475,4.15646,480150000.0
2009-07-27 09:00:00,4.14907,4.18185,4.14907,4.16786,386620000.0
2009-07-27 10:00:00,4.17261,4.18721,4.14822,4.16228,441050000.0
2009-07-27 11:00:00,4.15952,4.17783,4.14916,4.16622,449710000.0
2009-07-27 12:00:00,4.17044,4.17595,4.15304,4.16937,412980000.0
2009-07-27 13:00:00,4.16765,4.18327,4.15549,4.17021,418930000.0
2009-07-27 14:00:00,4.17213,4.17946,4.15449,4.16189,448200000.0
2009-07-27 15:00:00,4.17133,4.1801,4.15525,4.1724,436530000.0
2009-07-27 16:00:00,4.17225,4.18293,4.15698,4.1737,433940000.0
2009-07-27 17:00:00,4.17475,4.17746,4.157,4.16307,442570000.0
2009-07-27 18:00:00,4.17009,4.17493,4.14154,4.16529,447080000.0
2009-07-27 19:00:00,4.16965,4.17366,4.13633,4.16858,426040000.0
2009-07-27 20:00:00,4.16016,4.17408,4.14702,4.15348,446350000.0
2009-07-27 21:00:00,4.15532,4.1628,4.12431,4.15294,417750000.0
2009-07-27 22:00:00,4.15658,4.16231,4.11542,4.15032,400540000.0
2009-07-27 23:00:00,4.14667,4.16329,4.14073,4.15557,377640000.0
2009-07-28 00:00:00,4.15668,4.15965,4.14125,4.15626,416250000.0
2009-07-28 01:00:00,4.15828,4.1616,4.14302,4.15277,327620000.0
2009-07-28 02:00:00,4.15688,4.16099,4.14527,4.15274,363800000.0
2009-07-28 03:00:00,4.15301,4.16153,4.14362,4.15354,418980000.0
2009-07-28 04:00:00,4.15771,4.16145,4.14325,4.15066,418930000.0
2009-07-28 05:00:00,4.15323,4.1602,4.14094,4.15815,394930000.0
2009-07-28 06:00:00,4.15821,4.16273,4.14492,4.14756,366400000.0
2009-07-28 07:00:00,4.15366,4.16221,4.14511,4.15553,364120000.0
2009-07-28 08:00:00,4.15686,4.16548,4.14284,4.16111,479690000.0
2009-07-28 09:00:00,4.15803,4.16501,4.13973,4.14467,387620000.0
2009-07-28 10:00:00,4.14966,4.1724,4.14438,4.16842,443280000.0
2009-07-28 11:00:00,4.1676,4.17451,4.157,4.16497,446330000.0
2009-07-28 12:00:00,4.1683,4.1752,4.15573,4.17246,422180000.0
2009-07-28 13:00:00,4.17066,4.18449,4.16042,4.18192,423420000.0
2009-07-28 14:00:00,4.18078,4.18493,4.16235,4.17306,452300000.0
2009-07-28 15:00:00,4.1743,4.18865,4.16312,4.17282,432420000.0
2009-07-28 16:00:00,4.17639,4.18972,4.16078,4.17644,437650000.0
2009-07-28 17:00:00,4.1753,4.18941,4.16371,4.17574,441500000.0
2009-07-28 18:00:00,4.17731,4.18566,4.16694,4.17793,449250000.0
2009-07-28 19:00:00,4.17948,4.18487,4.16628,4.17538,418580000.0
2009-07-28 20:00:00,4.17575,4.18157,4.16299,4.17367,458630000.0
2009-07-28 21:00:00,4.17241,4.1818,4.16363,4.17871,406990000.0
2009-07-28 22:00:00,4.17945,4.18004,4.15993,4.1708,384850000.0
2009-07-28 23:00:00,4.16731,4.18118,4.16339,4.17792,371280000.0
2009-07-29 00:00:00,4.17729,4.18213,4.16345,4.17922,427190000.0
2009-07-29 01:00:00,4.17744,4.18254,4.16288,4.17145,379370000.0
2009-07-29 02:00:00,4.17634,4.18051,4.16552,4.17327,361230000.0
2009-07-29 03:00:00,4.17424,4.1791,4.16379,4.17172,424570000.0
2009-07-29 04:00:00,4.17706,4.18123,4.16362,4.17106,393360000.0
2009-07-29 05:00:00,4.17325,4.18264,4.16048,4.17444,388480000.0
2009-07-29 06:00:00,4.1754,4.18099,4.16036,4.16601,365570000.0
2009-07-29 07:00:00,4.17195,4.18048,4.16216,4.17472,362220000.0
2009-07-29 08:00:00,4.17954,4.20551,4.16638,4.20191,479340000.0
2009-07-29 09:00:00,4.19993,4.20761,4.17663,4.18432,381080000.0
2009-07-29 10:00:00,4.19239,4.19722,4.17541,4.19042,435120000.0
2009-07-29 11:00:00,4.1899,4.19576,4.17618,4.18461,447850000.0
2009-07-29 12:00:00,4.18649,4.19122,4.17476,4.1907,421070000.0
2009-07-29 13:00:00,4.18965,4.20452,4.17926,4.19122,419740000.0
2009-07-29 14:00:00,4.19371,4.19738,4.17425,4.1828,451520000.0
2009-07-29 15:00:00,4.18919,4.19004,4.168,4.17814,430930000.0
2009-07-29 16:00:00,4.17848,4.18235,4.16121,4.17692,438380000.0
2009-07-29 17:00:00,4.17414,4.19381,4.15964,4.1829,443700000.0
2009-07-29 18:00:00,4.18609,4.19602,4.17453,4.18341,437050000.0
2009-07-29 19:00:00,4.18695,4.19523,4.17523,4.18878,426410000.0
2009-07-29 20:00:00,4.18722,4.19706,4.17741,4.18957,451540000.0
2009-07-29 21:00:00,4.18982,4.19741,4.17877,4.1921,414480000.0
2009-07-29 22:00:00,4.19303,4.19744,4.17749,4.18505,408050000.0
2009-07-29 23:00:00,4.18686,4.1968,4.17717,4.18806,401660000.0
2009-07-30 00:00:00,4.18911,4.19188,4.17413,4.18615,449620000.0
2009-07-30 01:00:00,4.18666,4.19057,4.17298,4.18204,377520000.0
2009-07-30 02:00:00,4.18794,4.19127,4.17501,4.18375,378760000.0
2009-07-30 03:00:00,4.18566,4.19296,4.17376,4.18203,438810000.0
2009-07-30 04:00:00,4.18742,4.19206,4.17393,4.18082,422770000.0
2009-07-30 05:00:00,4.18623,4.19121,4.17155,4.18817,375730000.0
2009-07-30 06:00:00,4.18911,4.192,4.17333,4.17944,375100000.0
2009-07-30 07:00:00,4.18502,4.19482,4.17391,4.1864,362220000.0
2009-07-30 08:00:00,4.18687,4.19213,4.15902,4.16472,484600000.0
2009-07-30 09:00:00,4.16652,4.18781,4.16107,4.176,379940000.0
2009-07-30 10:00:00,4.18371,4.1924,4.16394,4.1776,440330000.0
2009-07-30 11:00:00,4.17427,4.17955,4.15565,4.16626,453390000.0
2009-07-30 12:00:00,4.17113,4.17618,4.15694,4.16953,420020000.0
2009-07-30 13:00:00,4.16943,4.1858,4.15708,4.17955,423750000.0
2009-07-30 14:00:00,4.18181,4.18238,4.15598,4.16477,445980000.0
2009-07-30 15:00:00,4.16767,4.17149,4.14711,4.16055,434700000.0
2009-07-30 16:00:00,4.16128,4.16475,4.13725,4.14992,431710000.0
2009-07-30 17:00:00,4.14916,4.16008,4.14129,4.14959,439960000.0
2009-07-30 18:00:00,4.15912,4.16354,4.14598,4.15755,441850000.0
2009-07-30 19:00:00,4.16006,4.1617,4.1413,4.15034,417460000.0
2009-07-30 20:00:00,4.14995,4.16458,4.14245,4.15133,449360000.0
2009-07-30 21:00:00,4.15033,4.15852,4.13964,4.15639,415930000.0
2009-07-30 22:00:00,4.15683,4.16438,4.14415,4.15095,405440000.0
2009-07-30 23:00:00,4.14824,4.16335,4.14208,4.15873,397900000.0
2009-07-31 00:00:00,4.15835,4.16622,4.14594,4.15833,437280000.0
2009-07-31 01:00:00,4.15918,4.16397,4.1456,4.15393,349100000.0
2009-07-31 02:00:00,4.15787,4.16366,4.14558,4.15831,349850000.0
2009-07-31 03:00:00,4.15486,4.16119,4.14559,4.1546,442620000.0
2009-07-31 04:00:00,4.15764,4.16336,4.14631,4.15159,440710000.0
2009-07-31 05:00:00,4.15559,4.1662,4.14378,4.16086,392200000.0
2009-07-31 06:00:00,4.15688,4.16355,4.14455,4.15037,376080000.0
2009-07-31 07:00:00,4.15532,4.16345,4.14553,4.15414,357380000.0
2009-07-31 08:00:00,4.15507,4.15758,4.13609,4.14806,481230000.0
2009-07-31 09:00:00,4.1458,4.15538,4.13418,4.13878,383610000.0
2009-07-31 10:00:00,4.14492,4.16161,4.1359,4.15536,441070000.0
2009-07-31 11:00:00,4.1513,4.16814,4.14253,4.15158,450780000.0
2009-07-31 12:00:00,4.1576,4.16075,4.13759,4.15179,409990000.0
2009-07-31 13:00:00,4.15128,4.16424,4.13173,4.15807,418620000.0
2009-07-31 14:00:00,4.15705,4.16407,4.1424,4.15072,451890000.0
2009-07-31 15:00:00,4.15632,4.16107,4.14206,4.15207,427640000.0
2009-07-31 16:00:00,4.15351,4.16109,4.13017,4.13959,429890000.0
2009-07-31 17:00:00,4.13713,4.15704,4.1284,4.144,442930000.0
2009-07-31 18:00:00,4.14372,4.14961,4.12923,4.13884,447090000.0
2009-07-31 19:00:00,4.14261,4.14327,4.1258,4.13152,428630000.0
2009-07-31 20:00:00,4.12722,4.14,4.12015,4.13437,450420000.0
2009-07-31 21:00:00,4.13324,4.14335,4.125,4.14201,420010000.0
2009-07-31 22:00:00,4.14268,4.14349,4.12063,4.13277,401270000.0
2009-08-02 23:00:00,4.13335,4.1466,4.11881,4.14417,320620000.0
2009-08-03 00:00:00,4.14661,4.14846,4.12682,4.14327,442880000.0
2009-08-03 01:00:00,4.1437,4.14896,4.13004,4.13917,378260000.0
2009-08-03 02:00:00,4.13909,4.14985,4.13094,4.13787,374130000.0
2009-08-03 03:00:00,4.14611,4.14649,4.12907,4.14221,444390000.0
2009-08-03 04:00:00,4.14624,4.14991,4.13118,4.13256,380290000.0
2009-08-03 05:00:00,4.14096,4.14601,4.12801,4.14305,394960000.0
2009-08-03 06:00:00,4.14623,4.14706,4.13039,4.1378,407660000.0
2009-08-03 07:00:00,4.14224,4.1513,4.1315,4.14101,448190000.0
2009-08-03 08:00:00,4.14424,4.14941,4.10974,4.13698,426400000.0
2009-08-03 09:00:00,4.13395,4.14185,4.11755,4.12271,447130000.0
2009-08-03 10:00:00,4.12414,4.13127,4.09618,4.112,443670000.0
2009-08-03 11:00:00,4.11421,4.11952,4.10208,4.11641,433610000.0
2009-08-03 12:00:00,4.11746,4.11965,4.09184,4.10249,436870000.0
2009-08-03 13:00:00,4.09732,4.10364,4.08314,4.09647,447110000.0
2009-08-03 14:00:00,4.09675,4.10826,4.08484,4.09827,423770000.0
2009-08-03 15:00:00,4.10051,4.10522,4.08773,4.09893,415590000.0
2009-08-03 16:00:00,4.09767,4.10518,4.0731,4.08096,451470000.0
2009-08-03 17:00:00,4.08733,4.08797,4.06749,4.0796,438840000.0
2009-08-03 18:00:00,4.07595,4.08731,4.06644,4.07736,372730000.0
2009-08-03 19:00:00,4.0813,4.0865,4.06715,4.0836,479300000.0
2009-08-03 20:00:00,4.08085,4.08379,4.0646,4.074,349100000.0
2009-08-03 21:00:00,4.07061,4.08296,4.06298,4.07609,346890000.0
2009-08-03 22:00:00,4.07768,4.08098,4.06015,4.06846,330420000.0
2009-08-03 23:00:00,4.06808,4.0791,4.06139,4.07334,392600000.0
2009-08-04 00:00:00,4.0689,4.08384,4.0621,4.07735,363400000.0
2009-08-04 01:00:00,4.07976,4.08376,4.06461,4.07554,318760000.0
2009-08-04 02:00:00,4.07146,4.08253,4.06288,4.07428,362230000.0
2009-08-04 03:00:00,4.07844,4.08242,4.06151,4.07673,459760000.0
2009-08-04 04:00:00,4.0789,4.08113,4.06027,4.06365,393290000.0
2009-08-04 05:00:00,4.06942,4.08177,4.06257,4.07423,380710000.0
2009-08-04 06:00:00,4.07515,4.07803,4.0589,4.06968,418530000.0
2009-08-04 07:00:00,4.07157,4.08119,4.06302,4.0713,444800000.0
2009-08-04 08:00:00,4.07613,4.09396,4.06729,4.08841,424120000.0
2009-08-04 09:00:00,4.08427,4.10559,4.07928,4.10105,452630000.0
2009-08-04 10:00:00,4.09708,4.10812,4.08738,4.0973,446600000.0
2009-08-04 11:00:00,4.10208,4.11616,4.08865,4.10491,438430000.0
2009-08-04 12:00:00,4.10551,4.11782,4.09579,4.11417,431360000.0
2009-08-04 13:00:00,4.10882,4.12716,4.09714,4.12716,450050000.0
2009-08-04 14:00:00,4.12508,4.13032,4.10046,4.11546,412980000.0
2009-08-04 15:00:00,4.11792,4.12133,4.0893,4.09884,411060000.0
2009-08-04 16:00:00,4.09685,4.10855,4.08449,4.09651,450780000.0
2009-08-04 17:00:00,4.10438,4.10595,4.08489,4.0896,440660000.0
2009-08-04 18:00:00,4.08323,4.099,4.08076,4.09246,371310000.0
2009-08-04 19:00:00,4.09253,4.09623,4.07365,4.09369,474550000.0
2009-08-04 20:00:00,4.09353,4.09988,4.08008,4.09033,357370000.0
2009-08-04 21:00:00,4.0902,4.10168,4.08098,4.09557,365940000.0
2009-08-04 22:00:00,4.09518,4.10014,4.08179,4.0945,310130000.0
2009-08-04 23:00:00,4.08933,4.10337,4.085,4.09828,341290000.0
2009-08-05 00:00:00,4.10446,4.10735,4.08324,4.09436,302900000.0
2009-08-05 01:00:00,4.0988,4.10045,4.08202,4.0971,271730000.0
2009-08-05 02:00:00,4.09418,4.10276,4.0852,4.09845,333630000.0
2009-08-05 03:00:00,4.09949,4.10268,4.08333,4.09888,451170000.0
2009-08-05 04:00:00,4.09757,4.10501,4.08505,4.09045,364140000.0
2009-08-05 05:00:00,4.09441,4.10232,4.08342,4.09882,388930000.0
2009-08-05 06:00:00,4.09949,4.10481,4.08513,4.09337,405090000.0
2009-08-05 07:00:00,4.09662,4.10347,4.08459,4.09466,450480000.0
2009-08-05 08:00:00,4.09769,4.12028,4.0883,4.12028,423810000.0
2009-08-05 09:00:00,4.11544,4.12274,4.09557,4.1,450010000.0
2009-08-05 10:00:00,4.09835,4.10883,4.08746,4.10307,444790000.0
2009-08-05 11:00:00,4.10671,4.11078,4.09155,4.10083,434720000.0
2009-08-05 12:00:00,4.10183,4.10734,4.08505,4.09642,435370000.0
2009-08-05 13:00:00,4.09185,4.10147,4.08112,4.09973,447430000.0
2009-08-05 14:00:00,4.09823,4.10795,4.08533,4.10518,426050000.0
2009-08-05 15:00:00,4.10547,4.10894,4.09199,4.10179,413340000.0
2009-08-05 16:00:00,4.09673,4.12241,4.09657,4.11295,450080000.0
2009-08-05 17:00:00,4.1162,4.1178,4.10126,4.10876,438820000.0
2009-08-05 18:00:00,4.10461,4.11706,4.09794,4.10822,388840000.0
2009-08-05 19:00:00,4.10927,4.11521,4.09642,4.11067,479300000.0
2009-08-05 20:00:00,4.11193,4.11339,4.0985,4.10557,360000000.0
2009-08-05 21:00:00,4.10506,4.11516,4.0943,4.10637,372030000.0
2009-08-05 22:00:00,4.10177,4.10966,4.09456,4.10331,351010000.0
2009-08-05 23:00:00,4.10079,4.11055,4.09537,4.10266,389240000.0
2009-08-06 00:00:00,4.10834,4.11099,4.0912,4.10354,407930000.0
2009-08-06 01:00:00,4.10703,4.11081,4.09284,4.10146,321730000.0
2009-08-06 02:00:00,4.10149,4.11424,4.09257,4.10587,350160000.0
2009-08-06 03:00:00,4.1089,4.11334,4.09213,4.107,465500000.0
2009-08-06 04:00:00,4.10705,4.11102,4.09204,4.09686,408070000.0
2009-08-06 05:00:00,4.10326,4.11143,4.09175,4.1067,400880000.0
2009-08-06 06:00:00,4.10739,4.11186,4.09351,4.10189,414410000.0
2009-08-06 07:00:00,4.10516,4.11319,4.09285,4.10471,436260000.0
2009-08-06 08:00:00,4.10606,4.11292,4.09091,4.11197,420070000.0
2009-08-06 09:00:00,4.11012,4.12991,4.10462,4.11754,448540000.0
2009-08-06 10:00:00,4.1138,4.14083,4.107,4.13133,437350000.0
2009-08-06 11:00:00,4.13342,4.14943,4.11851,4.14163,434680000.0
2009-08-06 12:00:00,4.1419,4.14905,4.13027,4.1404,438800000.0
2009-08-06 13:00:00,4.13569,4.14557,4.1252,4.14332,447460000.0
2009-08-06 14:00:00,4.14292,4.14623,4.11975,4.13117,424180000.0
2009-08-06 15:00:00,4.13368,4.14887,4.1162,4.14207,415940000.0
2009-08-06 16:00:00,4.13844,4.14525,4.12124,4.13176,447030000.0
2009-08-06 17:00:00,4.13298,4.14419,4.11947,4.14085,442530000.0
2009-08-06 18:00:00,4.13721,4.15545,4.13489,4.14308,386600000.0
2009-08-06 19:00:00,4.14962,4.15898,4.13872,4.15366,483130000.0
2009-08-06 20:00:00,4.15958,4.17725,4.15013,4.17208,360750000.0
2009-08-06 21:00:00,4.16634,4.18417,4.15303,4.166,368940000.0
2009-08-06 22:00:00,4.1648,4.18054,4.15442,4.17365,362280000.0
2009-08-06 23:00:00,4.17466,4.18732,4.16211,4.16912,371980000.0
2009-08-07 00:00:00,4.17262,4.19062,4.15813,4.16888,410670000.0
2009-08-07 01:00:00,4.16928,4.17411,4.15702,4.17163,296520000.0
2009-08-07 02:00:00,4.16474,4.17657,4.11561,4.13443,337730000.0
2009-08-07 03:00:00,4.14005,4.14426,4.12638,4.14078,464300000.0
2009-08-07 04:00:00,4.14252,4.1558,4.12972,4.13778,387400000.0
2009-08-07 05:00:00,4.14477,4.15255,4.13085,4.14533,393420000.0
2009-08-07 06:00:00,4.14747,4.14969,4.13355,4.14244,407290000.0
2009-08-07 07:00:00,4.14131,4.1538,4.1363,4.14621,453430000.0
2009-08-07 08:00:00,4.14759,4.17055,4.14202,4.16522,430110000.0
2009-08-07 09:00:00,4.16134,4.16454,4.14224,4.15589,457120000.0
2009-08-07 10:00:00,4.15508,4.16997,4.14825,4.15932,441850000.0
2009-08-07 11:00:00,4.16237,4.1672,4.14417,4.16084,437270000.0
2009-08-07 12:00:00,4.16096,4.16588,4.14648,4.16355,438460000.0
2009-08-07 13:00:00,4.15857,4.16844,4.14841,4.16693,442130000.0
2009-08-07 14:00:00,4.1637,4.16691,4.10716,4.11373,414460000.0
2009-08-07 15:00:00,4.11674,4.11793,4.09478,4.10909,415890000.0
2009-08-07 16:00:00,4.106,4.12662,4.09871,4.11661,443730000.0
2009-08-07 17:00:00,4.12251,4.12251,4.08619,4.09254,435460000.0
2009-08-07 18:00:00,4.08968,4.10378,4.07959,4.09777,378790000.0
2009-08-07 19:00:00,4.10269,4.10269,4.07441,4.08408,476000000.0
2009-08-07 20:00:00,4.08855,4.09098,4.07518,4.08496,357660000.0
2009-08-07 21:00:00,4.08047,4.09173,4.07434,4.08856,353190000.0
2009-08-07 22:00:00,4.08355,4.09199,4.072,4.08277,350190000.0
2009-08-10 00:00:00,4.09453,4.10236,4.09146,4.09553,21040000.0
2009-08-10 01:00:00,4.09123,4.09697,4.08278,4.09227,48100000.0
2009-08-10 02:00:00,4.09007,4.09433,4.08304,4.08304,41700000.0
2009-08-10 03:00:00,4.09067,4.09491,4.08352,4.09059,113370000.0
2009-08-10 04:00:00,4.09047,4.09471,4.07982,4.09293,136620000.0
2009-08-10 05:00:00,4.09037,4.09461,4.08352,4.09319,61560000.0
2009-08-10 06:00:00,4.0934,4.09595,4.08062,4.08464,156920000.0
2009-08-10 07:00:00,4.09027,4.09829,4.07839,4.09533,301870000.0
2009-08-10 08:00:00,4.09496,4.10269,4.06827,4.07686,472990000.0
2009-08-10 09:00:00,4.07463,4.10229,4.06456,4.09349,383220000.0
2009-08-10 10:00:00,4.09816,4.10628,4.0862,4.10121,435470000.0
2009-08-10 11:00:00,4.09813,4.10862,4.08699,4.10175,448510000.0
2009-08-10 12:00:00,4.10616,4.11295,4.09473,4.11057,416310000.0
2009-08-10 13:00:00,4.11062,4.12982,4.10561,4.11796,415950000.0
2009-08-10 14:00:00,4.11987,4.12818,4.10041,4.11539,451540000.0
2009-08-10 15:00:00,4.11973,4.12212,4.09731,4.11203,435010000.0
2009-08-10 16:00:00,4.11182,4.12603,4.10103,4.12301,439500000.0
2009-08-10 17:00:00,4.11918,4.13059,4.10994,4.12045,440330000.0
2009-08-10 18:00:00,4.12127,4.13098,4.1119,4.12459,448590000.0
2009-08-10 19:00:00,4.13137,4.13262,4.10526,4.11672,427850000.0
2009-08-10 20:00:00,4.11499,4.12645,4.10795,4.11752,451520000.0
2009-08-10 21:00:00,4.11782,4.12386,4.10595,4.1179,416290000.0
2009-08-10 22:00:00,4.11883,4.12088,4.09734,4.1065,370930000.0
2009-08-10 23:00:00,4.10612,4.11856,4.10068,4.11431,372800000.0
2009-08-11 00:00:00,4.11363,4.12169,4.09811,4.11182,443660000.0
2009-08-11 01:00:00,4.11097,4.11594,4.09778,4.10886,326090000.0
2009-08-11 02:00:00,4.10776,4.11877,4.1005,4.112,387410000.0
2009-08-11 03:00:00,4.11341,4.11788,4.09765,4.11008,372400000.0
2009-08-11 04:00:00,4.10461,4.12127,4.1016,4.11376,372380000.0
2009-08-11 05:00:00,4.12038,4.12564,4.10689,4.11934,331410000.0
2009-08-11 06:00:00,4.12141,4.12642,4.10798,4.11191,330690000.0
2009-08-11 07:00:00,4.11836,4.12562,4.10847,4.11837,369680000.0
2009-08-11 08:00:00,4.11798,4.12889,4.10627,4.12518,472280000.0
2009-08-11 09:00:00,4.12759,4.13443,4.1108,4.11899,377610000.0
2009-08-11 10:00:00,4.12416,4.13177,4.11239,4.12941,441740000.0
2009-08-11 11:00:00,4.12504,4.16469,4.11501,4.1587,452280000.0
2009-08-11 12:00:00,4.1665,4.17988,4.14733,4.16006,419570000.0
2009-08-11 13:00:00,4.15582,4.1713,4.14341,4.16362,423420000.0
2009-08-11 14:00:00,4.16707,4.17127,4.15266,4.16345,442190000.0
2009-08-11 15:00:00,4.16907,4.18093,4.15847,4.17498,426860000.0
2009-08-11 16:00:00,4.17203,4.19236,4.16289,4.18238,435400000.0
2009-08-11 17:00:00,4.17911,4.18655,4.16636,4.17177,445210000.0
2009-08-11 18:00:00,4.1748,4.18767,4.1621,4.17842,448930000.0
2009-08-11 19:00:00,4.18218,4.1837,4.16491,4.17457,431540000.0
2009-08-11 20:00:00,4.17083,4.17796,4.15407,4.16466,442240000.0
2009-08-11 21:00:00,4.16524,4.17176,4.15397,4.16679,421450000.0
2009-08-11 22:00:00,4.16805,4.16912,4.15142,4.15777,374230000.0
2009-08-11 23:00:00,4.15955,4.17447,4.1525,4.16675,368220000.0
2009-08-12 00:00:00,4.16978,4.17371,4.15599,4.1671,423470000.0
2009-08-12 01:00:00,4.16759,4.17409,4.15222,4.1578,442860000.0
2009-08-12 02:00:00,4.16202,4.16911,4.14971,4.15487,448650000.0
2009-08-12 03:00:00,4.16344,4.16791,4.14921,4.15305,437010000.0
2009-08-12 04:00:00,4.15436,4.16782,4.15102,4.15806,419250000.0
2009-08-12 05:00:00,4.16336,4.17125,4.14979,4.16028,528490000.0
2009-08-12 06:00:00,4.1589,4.16737,4.15092,4.15659,342750000.0
2009-08-12 07:00:00,4.16144,4.18014,4.15105,4.17381,352950000.0
2009-08-12 08:00:00,4.17285,4.20624,4.1608,4.20152,494610000.0
2009-08-12 09:00:00,4.20187,4.21011,4.18753,4.19873,382160000.0
2009-08-12 10:00:00,4.20166,4.20864,4.18649,4.20077,435070000.0
2009-08-12 11:00:00,4.19999,4.20506,4.18556,4.19117,443750000.0
2009-08-12 12:00:00,4.19401,4.19551,4.17289,4.18925,418500000.0
2009-08-12 13:00:00,4.1875,4.1921,4.17288,4.18718,427430000.0
2009-08-12 14:00:00,4.19039,4.19265,4.1634,4.17111,447090000.0
2009-08-12 15:00:00,4.17948,4.18198,4.15561,4.16242,436990000.0
2009-08-12 16:00:00,4.16265,4.16811,4.14219,4.1523,434320000.0
2009-08-12 17:00:00,4.15039,4.15863,4.12768,4.14191,442590000.0
2009-08-12 18:00:00,4.14612,4.154,4.12071,4.14711,444770000.0
2009-08-12 19:00:00,4.1526,4.15457,4.12803,4.13724,423780000.0
2009-08-12 20:00:00,4.13302,4.14889,4.12527,4.13553,451200000.0
2009-08-12 21:00:00,4.13404,4.14038,4.12443,4.13853,420000000.0
2009-08-12 22:00:00,4.13968,4.14968,4.12428,4.13866,366660000.0
2009-08-12 23:00:00,4.13632,4.15609,4.13144,4.14551,389720000.0
2009-08-13 00:00:00,4.145,4.15047,4.12926,4.14033,358810000.0
2009-08-13 01:00:00,4.14498,4.14837,4.12779,4.13736,274050000.0
2009-08-13 02:00:00,4.13226,4.14505,4.12651,4.13133,343890000.0
2009-08-13 03:00:00,4.13814,4.1485,4.12654,4.14815,352070000.0
2009-08-13 04:00:00,4.14252,4.14925,4.12854,4.13707,313410000.0
2009-08-13 05:00:00,4.13637,4.14504,4.1295,4.14078,366670000.0
2009-08-13 06:00:00,4.14329,4.14701,4.1292,4.13243,354300000.0
2009-08-13 07:00:00,4.13755,4.15135,4.12097,4.13334,356200000.0
2009-08-13 08:00:00,4.12954,4.13521,4.10579,4.11449,481610000.0
2009-08-13 09:00:00,4.10878,4.12146,4.09986,4.10209,380240000.0
2009-08-13 10:00:00,4.11152,4.12171,4.10188,4.11905,444420000.0
2009-08-13 11:00:00,4.11589,4.12107,4.09265,4.10506,445590000.0
2009-08-13 12:00:00,4.10898,4.11968,4.0978,4.11774,415500000.0
2009-08-13 13:00:00,4.11793,4.11878,4.0973,4.10973,423030000.0
2009-08-13 14:00:00,4.11379,4.12752,4.09317,4.11937,448910000.0
2009-08-13 15:00:00,4.12548,4.14635,4.10753,4.14216,429890000.0
2009-08-13 16:00:00,4.14417,4.14491,4.11389,4.126,432100000.0
2009-08-13 17:00:00,4.12355,4.13739,4.11421,4.12499,437320000.0
2009-08-13 18:00:00,4.12514,4.13283,4.11023,4.12021,439630000.0
2009-08-13 19:00:00,4.12249,4.12549,4.1019,4.11602,420870000.0
2009-08-13 20:00:00,4.10908,4.12112,4.10309,4.11237,450080000.0
2009-08-13 21:00:00,4.11126,4.12041,4.10438,4.11756,414880000.0
2009-08-13 22:00:00,4.11973,4.12563,4.10429,4.10678,454270000.0
2009-08-13 23:00:00,4.10885,4.12365,4.10017,4.11533,383250000.0
2009-08-14 00:00:00,4.11704,4.12838,4.10201,4.10776,471800000.0
2009-08-14 01:00:00,4.11493,4.12185,4.10385,4.11514,340820000.0
2009-08-14 02:00:00,4.11558,4.12095,4.10464,4.10676,326640000.0
2009-08-14 03:00:00,4.10701,4.12215,4.10349,4.11497,345730000.0
2009-08-14 04:00:00,4.11572,4.12074,4.1044,4.1115,345340000.0
2009-08-14 05:00:00,4.11687,4.12228,4.10491,4.11357,354340000.0
2009-08-14 06:00:00,4.11807,4.12512,4.10515,4.10834,356230000.0
2009-08-14 07:00:00,4.11356,4.12758,4.10509,4.12459,373570000.0
2009-08-14 08:00:00,4.11957,4.13222,4.11025,4.1262,480910000.0
2009-08-14 09:00:00,4.12225,4.12855,4.10198,4.10666,381760000.0
2009-08-14 10:00:00,4.10948,4.11739,4.10043,4.11446,446930000.0
2009-08-14 11:00:00,4.11087,4.12026,4.09578,4.11069,449270000.0
2009-08-14 12:00:00,4.11354,4.13417,4.10351,4.13284,415910000.0
2009-08-14 13:00:00,4.1312,4.13251,4.11124,4.12322,422250000.0
2009-08-14 14:00:00,4.12492,4.12823,4.10687,4.12293,444050000.0
2009-08-14 15:00:00,4.1283,4.13203,4.10709,4.13093,436540000.0
2009-08-14 16:00:00,4.13306,4.14644,4.12378,4.1429,423480000.0
2009-08-14 17:00:00,4.14163,4.1537,4.13001,4.14009,442150000.0
2009-08-14 18:00:00,4.14688,4.15011,4.13185,4.14154,442570000.0
2009-08-14 19:00:00,4.14614,4.15057,4.13091,4.14685,425320000.0
2009-08-14 20:00:00,4.14242,4.15316,4.13438,4.14485,447830000.0
2009-08-14 21:00:00,4.14571,4.15487,4.13257,4.15098,414050000.0
2009-08-14 22:00:00,4.15148,4.15537,4.12733,4.1334,354740000.0
2009-08-16 23:00:00,4.13711,4.15464,4.1329,4.15016,215200000.0
2009-08-17 00:00:00,4.14342,4.15366,4.13212,4.13919,86400000.0
2009-08-17 01:00:00,4.13897,4.14351,4.13132,4.14023,97610000.0
2009-08-17 02:00:00,4.14266,4.14316,4.13322,4.13342,16890000.0
2009-08-17 03:00:00,4.14316,4.14596,4.12732,4.13738,210570000.0
2009-08-17 04:00:00,4.13756,4.14048,4.123,4.12512,110030000.0
2009-08-17 05:00:00,4.12669,4.1541,4.12502,4.15262,260560000.0
2009-08-17 06:00:00,4.15456,4.161,4.13998,4.15264,408030000.0
2009-08-17 07:00:00,4.15621,4.17788,4.14738,4.17265,441020000.0
2009-08-17 08:00:00,4.17867,4.19484,4.16676,4.1816,419280000.0
2009-08-17 09:00:00,4.17719,4.19977,4.17175,4.18473,440700000.0
2009-08-17 10:00:00,4.18655,4.19426,4.17357,4.18457,429480000.0
2009-08-17 11:00:00,4.18712,4.19466,4.17234,4.1866,418470000.0
2009-08-17 12:00:00,4.1867,4.19649,4.17252,4.19588,425340000.0
2009-08-17 13:00:00,4.18918,4.201,4.18066,4.20081,439930000.0
2009-08-17 14:00:00,4.19803,4.20293,4.17255,4.18794,406860000.0
2009-08-17 15:00:00,4.19044,4.19095,4.16394,4.18332,414440000.0
2009-08-17 16:00:00,4.17664,4.18555,4.16734,4.17476,448500000.0
2009-08-17 17:00:00,4.18047,4.18472,4.16626,4.17237,433540000.0
2009-08-17 18:00:00,4.16849,4.17815,4.15979,4.17161,365190000.0
2009-08-17 19:00:00,4.17701,4.18029,4.16154,4.17421,460980000.0
2009-08-17 20:00:00,4.17646,4.17874,4.15848,4.16594,285690000.0
2009-08-17 21:00:00,4.1625,4.17875,4.15763,4.17417,275550000.0
2009-08-17 22:00:00,4.17242,4.18047,4.16344,4.17293,195570000.0
2009-08-17 23:00:00,4.17374,4.17878,4.16891,4.17646,31930000.0
2009-08-18 00:00:00,4.17791,4.17872,4.16532,4.17467,34550000.0
2009-08-18 01:00:00,4.16892,4.17851,4.16694,4.17427,47710000.0
2009-08-18 02:00:00,4.17806,4.17905,4.16762,4.16762,21780000.0
2009-08-18 03:00:00,4.17666,4.17851,4.16217,4.17356,56320000.0
2009-08-18 04:00:00,4.17325,4.18245,4.16782,4.16862,51820000.0
2009-08-18 05:00:00,4.17796,4.17836,4.16852,4.16872,22890000.0
2009-08-18 06:00:00,4.17796,4.18258,4.1629,4.17014,143780000.0
2009-08-18 07:00:00,4.17757,4.17795,4.15388,4.1679,394530000.0
2009-08-18 08:00:00,4.17212,4.17212,4.15031,4.15354,353600000.0
2009-08-18 09:00:00,4.15709,4.17231,4.14873,4.17096,337430000.0
2009-08-18 10:00:00,4.16578,4.17686,4.15988,4.1715,359560000.0
2009-08-18 11:00:00,4.15975,4.17511,4.15023,4.16696,337840000.0
2009-08-18 12:00:00,4.16196,4.16902,4.15047,4.15882,338230000.0
2009-08-18 13:00:00,4.16022,4.16856,4.152,4.16708,340520000.0
2009-08-18 14:00:00,4.15991,4.1785,4.14964,4.17416,347300000.0
2009-08-18 15:00:00,4.17132,4.18229,4.16485,4.17699,348750000.0
2009-08-18 16:00:00,4.17921,4.18065,4.15399,4.16205,337460000.0
2009-08-18 17:00:00,4.161,4.16926,4.14673,4.15882,342710000.0
2009-08-18 18:00:00,4.16184,4.16184,4.14121,4.15197,328860000.0
2009-08-18 19:00:00,4.15302,4.15557,4.13928,4.15358,331100000.0
2009-08-18 20:00:00,4.15418,4.15614,4.1402,4.15173,346070000.0
2009-08-18 21:00:00,4.15098,4.15518,4.13757,4.15383,321300000.0
2009-08-18 22:00:00,4.14677,4.16644,4.13631,4.15453,404650000.0
2009-08-18 23:00:00,4.15249,4.16727,4.14467,4.16432,246670000.0
2009-08-19 00:00:00,4.16151,4.16864,4.14951,4.16221,316140000.0
2009-08-19 01:00:00,4.1563,4.17133,4.15237,4.16976,354000000.0
2009-08-19 02:00:00,4.16944,4.17394,4.15192,4.16594,177570000.0
2009-08-19 03:00:00,4.1625,4.16939,4.15287,4.16407,266510000.0
2009-08-19 04:00:00,4.16319,4.1695,4.15161,4.16292,265390000.0
2009-08-19 05:00:00,4.1637,4.16836,4.15293,4.15956,404660000.0
2009-08-19 06:00:00,4.16116,4.17087,4.15214,4.16501,295380000.0
2009-08-19 07:00:00,4.16677,4.17041,4.15293,4.16374,232730000.0
2009-08-19 08:00:00,4.15718,4.1942,4.1549,4.18202,335970000.0
2009-08-19 09:00:00,4.18118,4.18698,4.17051,4.18,340840000.0
2009-08-19 10:00:00,4.18113,4.18167,4.15939,4.1731,435050000.0
2009-08-19 11:00:00,4.17534,4.18006,4.16051,4.17286,450820000.0
2009-08-19 12:00:00,4.17356,4.18175,4.16283,4.17659,380260000.0
2009-08-19 13:00:00,4.1722,4.17843,4.15739,4.17095,366470000.0
2009-08-19 14:00:00,4.1728,4.19112,4.16387,4.18084,386700000.0
2009-08-19 15:00:00,4.17971,4.18801,4.15781,4.17157,388510000.0
2009-08-19 16:00:00,4.17254,4.17254,4.15318,4.16431,369330000.0
2009-08-19 17:00:00,4.16238,4.16813,4.14291,4.15469,394440000.0
2009-08-19 18:00:00,4.15714,4.15714,4.12967,4.13792,523230000.0
2009-08-19 19:00:00,4.13977,4.15634,4.12394,4.14083,466160000.0
2009-08-19 20:00:00,4.1467,4.15995,4.13462,4.14928,358800000.0
2009-08-19 21:00:00,4.14806,4.16104,4.1393,4.15403,250030000.0
2009-08-19 22:00:00,4.155,4.15812,4.14065,4.14866,257490000.0
2009-08-19 23:00:00,4.15204,4.15738,4.14516,4.14868,31550000.0
2009-08-20 00:00:00,4.15217,4.15578,4.14212,4.14907,54840000.0
2009-08-20 01:00:00,4.14312,4.15322,4.14012,4.14767,137020000.0
2009-08-20 02:00:00,4.15136,4.15186,4.13824,4.14202,43560000.0
2009-08-20 03:00:00,4.14352,4.15696,4.14009,4.14092,108530000.0
2009-08-20 04:00:00,4.15058,4.15584,4.13893,4.14202,172700000.0
2009-08-20 05:00:00,4.15346,4.15689,4.13877,4.15027,225230000.0
2009-08-20 06:00:00,4.14789,4.15752,4.13948,4.14292,185030000.0
2009-08-20 07:00:00,4.15366,4.15366,4.13107,4.14541,324230000.0
2009-08-20 08:00:00,4.1407,4.14946,4.124,4.14415,363710000.0
2009-08-20 09:00:00,4.14744,4.15192,4.12773,4.13224,374250000.0
2009-08-20 10:00:00,4.14023,4.1416,4.1203,4.13073,382140000.0
2009-08-20 11:00:00,4.1317,4.14396,4.12433,4.13942,503310000.0
2009-08-20 12:00:00,4.13926,4.1462,4.12521,4.14144,496290000.0
2009-08-20 13:00:00,4.13818,4.15715,4.13126,4.14047,401300000.0
2009-08-20 14:00:00,4.1503,4.15634,4.13638,4.14234,389280000.0
2009-08-20 15:00:00,4.14523,4.15488,4.13644,4.14849,375680000.0
2009-08-20 16:00:00,4.14499,4.15329,4.12601,4.13046,392670000.0
2009-08-20 17:00:00,4.13657,4.14362,4.1243,4.13633,389960000.0
2009-08-20 18:00:00,4.13542,4.14421,4.12476,4.13519,373500000.0
2009-08-20 19:00:00,4.13385,4.14174,4.12436,4.13117,305110000.0
2009-08-20 20:00:00,4.12884,4.14108,4.12087,4.12642,341250000.0
2009-08-20 21:00:00,4.13741,4.13789,4.125,4.12964,287940000.0
2009-08-20 22:00:00,4.13864,4.14126,4.12186,4.13258,401330000.0
2009-08-20 23:00:00,4.13319,4.14002,4.12207,4.13241,227050000.0
2009-08-21 00:00:00,4.13931,4.14091,4.12648,4.13635,215070000.0
2009-08-21 01:00:00,4.13212,4.14226,4.12912,4.13987,215450000.0
2009-08-21 02:00:00,4.14021,4.14216,4.12894,4.13262,23630000.0
2009-08-21 03:00:00,4.14206,4.14226,4.13262,4.13262,23260000.0
2009-08-21 04:00:00,4.14206,4.14289,4.13054,4.13232,33410000.0
2009-08-21 05:00:00,4.14136,4.14894,4.13092,4.13932,62320000.0
2009-08-21 06:00:00,4.14201,4.14532,4.13092,4.14386,156190000.0
2009-08-21 07:00:00,4.14589,4.14842,4.12693,4.14052,344340000.0
2009-08-21 08:00:00,4.1404,4.14894,4.12849,4.14022,460990000.0
2009-08-21 09:00:00,4.14047,4.14161,4.11429,4.12544,474410000.0
2009-08-21 10:00:00,4.1218,4.135,4.10991,4.11871,487290000.0
2009-08-21 11:00:00,4.11797,4.12421,4.09946,4.10924,493570000.0
2009-08-21 12:00:00,4.10891,4.11714,4.089,4.10167,462170000.0
2009-08-21 13:00:00,4.10291,4.10804,4.08954,4.10144,473780000.0
2009-08-21 14:00:00,4.1043,4.11021,4.08577,4.08859,468930000.0
2009-08-21 15:00:00,4.09859,4.10059,4.08573,4.09366,464310000.0
2009-08-21 16:00:00,4.0985,4.10461,4.07801,4.09739,452690000.0
2009-08-21 17:00:00,4.10609,4.10965,4.08947,4.1012,463960000.0
2009-08-21 18:00:00,4.10318,4.10631,4.08694,4.0911,524800000.0
2009-08-21 19:00:00,4.10426,4.10708,4.09031,4.09858,388550000.0
2009-08-21 20:00:00,4.10478,4.10789,4.08943,4.10004,393680000.0
2009-08-21 21:00:00,4.10325,4.10685,4.08786,4.09611,367580000.0
2009-08-21 22:00:00,4.10419,4.10797,4.08611,4.09572,495090000.0
2009-08-23 23:00:00,4.0971,4.10824,4.08997,4.09694,220020000.0
2009-08-24 00:00:00,4.10308,4.104,4.08925,4.0995,186950000.0
2009-08-24 01:00:00,4.09442,4.10421,4.09432,4.09997,34550000.0
2009-08-24 02:00:00,4.10426,4.10426,4.09432,4.09442,16150000.0
2009-08-24 03:00:00,4.10376,4.10732,4.09115,4.09439,140770000.0
2009-08-24 04:00:00,4.09562,4.10661,4.09182,4.09532,110420000.0
2009-08-24 05:00:00,4.10486,4.10486,4.09512,4.09512,22150000.0
2009-08-24 06:00:00,4.10456,4.10683,4.08984,4.10157,126860000.0
2009-08-24 07:00:00,4.0961,4.10799,4.08929,4.09987,241770000.0
2009-08-24 08:00:00,4.09148,4.10059,4.08053,4.09658,314570000.0
2009-08-24 09:00:00,4.10022,4.10722,4.08939,4.10114,341140000.0
2009-08-24 10:00:00,4.10429,4.11275,4.09319,4.1094,331200000.0
2009-08-24 11:00:00,4.11066,4.12194,4.1004,4.11234,349930000.0
2009-08-24 12:00:00,4.11283,4.11507,4.09676,4.10806,338660000.0
2009-08-24 13:00:00,4.11045,4.1148,4.09414,4.10643,348320000.0
2009-08-24 14:00:00,4.10923,4.11219,4.09252,4.10083,320580000.0
2009-08-24 15:00:00,4.09947,4.11033,4.09144,4.10304,347650000.0
2009-08-24 16:00:00,4.10023,4.10854,4.08274,4.09344,325480000.0
2009-08-24 17:00:00,4.09588,4.09708,4.08216,4.09599,335960000.0
2009-08-24 18:00:00,4.09839,4.101,4.08372,4.09405,321350000.0
2009-08-24 19:00:00,4.0954,4.10196,4.08316,4.09937,322420000.0
2009-08-24 20:00:00,4.10008,4.10315,4.08597,4.0976,296250000.0
2009-08-24 21:00:00,4.09569,4.10694,4.08572,4.09258,307880000.0
2009-08-24 22:00:00,4.10286,4.10858,4.09057,4.09842,382090000.0
2009-08-24 23:00:00,4.09957,4.10646,4.08947,4.09653,301100000.0
2009-08-25 00:00:00,4.10181,4.10317,4.09062,4.09931,193670000.0
2009-08-25 01:00:00,4.09322,4.10737,4.09104,4.09837,81850000.0
2009-08-25 02:00:00,4.10285,4.10923,4.09098,4.09272,77710000.0
2009-08-25 03:00:00,4.10206,4.10226,4.09252,4.09252,23260000.0
2009-08-25 04:00:00,4.10196,4.10226,4.09192,4.09262,27410000.0
2009-08-25 05:00:00,4.10236,4.10236,4.09272,4.09282,22150000.0
2009-08-25 06:00:00,4.10206,4.10585,4.08988,4.09327,150540000.0
2009-08-25 07:00:00,4.10402,4.11799,4.08735,4.1051,322050000.0
2009-08-25 08:00:00,4.11244,4.11887,4.09419,4.11082,337500000.0
2009-08-25 09:00:00,4.11404,4.11731,4.09568,4.10645,343500000.0
2009-08-25 10:00:00,4.10578,4.10578,4.08267,4.0944,342760000.0
2009-08-25 11:00:00,4.09214,4.09809,4.07098,4.08443,358830000.0
2009-08-25 12:00:00,4.08319,4.09165,4.06968,4.0733,354730000.0
2009-08-25 13:00:00,4.07646,4.08469,4.06708,4.08323,345740000.0
2009-08-25 14:00:00,4.07203,4.08213,4.05426,4.06855,346900000.0
2009-08-25 15:00:00,4.0684,4.07615,4.0537,4.06605,352480000.0
2009-08-25 16:00:00,4.06662,4.08614,4.05679,4.0795,537490000.0
2009-08-25 17:00:00,4.08063,4.0811,4.0599,4.07691,595770000.0
2009-08-25 18:00:00,4.07643,4.082,4.06048,4.07612,619710000.0
2009-08-25 19:00:00,4.07116,4.0829,4.06092,4.07062,414490000.0
2009-08-25 20:00:00,4.07473,4.0875,4.06429,4.08142,281520000.0
2009-08-25 21:00:00,4.08181,4.09054,4.07052,4.0766,323530000.0
2009-08-25 22:00:00,4.0842,4.0884,4.07048,4.0771,338530000.0
2009-08-25 23:00:00,4.07605,4.08541,4.06528,4.07296,307070000.0
2009-08-26 00:00:00,4.08131,4.08676,4.06406,4.07984,259110000.0
2009-08-26 01:00:00,4.07322,4.08503,4.06731,4.07868,366430000.0
2009-08-26 02:00:00,4.08071,4.08711,4.06842,4.08123,334470000.0
2009-08-26 03:00:00,4.07526,4.08584,4.06807,4.08222,340060000.0
2009-08-26 04:00:00,4.08484,4.08874,4.06932,4.08471,381390000.0
2009-08-26 05:00:00,4.08351,4.08957,4.07111,4.08323,323160000.0
2009-08-26 06:00:00,4.08524,4.08667,4.0716,4.0833,274020000.0
2009-08-26 07:00:00,4.08329,4.0906,4.05935,4.0745,396730000.0
2009-08-26 08:00:00,4.07118,4.07937,4.05315,4.0605,464840000.0
2009-08-26 09:00:00,4.06104,4.07481,4.05183,4.06583,484340000.0
2009-08-26 10:00:00,4.07201,4.09184,4.05748,4.08156,486210000.0
2009-08-26 11:00:00,4.08091,4.09507,4.06861,4.0886,521440000.0
2009-08-26 12:00:00,4.09011,4.09738,4.0738,4.09576,496660000.0
2009-08-26 13:00:00,4.09517,4.10135,4.07921,4.08746,471870000.0
2009-08-26 14:00:00,4.08603,4.09482,4.07339,4.08703,498500000.0
2009-08-26 15:00:00,4.08661,4.10578,4.0749,4.10206,515790000.0
2009-08-26 16:00:00,4.10355,4.11332,4.09081,4.10314,490280000.0
2009-08-26 17:00:00,4.1027,4.122,4.09958,4.11371,494020000.0
2009-08-26 18:00:00,4.11546,4.12086,4.10143,4.11165,474110000.0
2009-08-26 19:00:00,4.11071,4.12327,4.10087,4.11359,507520000.0
2009-08-26 20:00:00,4.11733,4.1215,4.10534,4.11454,444460000.0
2009-08-26 21:00:00,4.11737,4.12448,4.10401,4.11787,491370000.0
2009-08-26 22:00:00,4.11908,4.12346,4.09769,4.10992,541720000.0
2009-08-26 23:00:00,4.11205,4.11768,4.10273,4.10936,142680000.0
2009-08-27 00:00:00,4.11651,4.1173,4.10772,4.11337,27010000.0
2009-08-27 01:00:00,4.10812,4.11771,4.10782,4.11347,39800000.0
2009-08-27 02:00:00,4.11726,4.11726,4.10752,4.10762,17630000.0
2009-08-27 03:00:00,4.11696,4.12182,4.10752,4.10892,46910000.0
2009-08-27 04:00:00,4.11866,4.11866,4.10882,4.10922,22890000.0
2009-08-27 05:00:00,4.11856,4.11886,4.10812,4.10942,28520000.0
2009-08-27 06:00:00,4.11856,4.12259,4.10658,4.10852,127650000.0
2009-08-27 07:00:00,4.11305,4.12107,4.1002,4.10368,149730000.0
2009-08-27 08:00:00,4.11088,4.12342,4.09981,4.11449,349490000.0
2009-08-27 09:00:00,4.11331,4.12404,4.10007,4.11755,406110000.0
2009-08-27 10:00:00,4.12372,4.12418,4.10446,4.12038,369420000.0
2009-08-27 11:00:00,4.11857,4.12358,4.1074,4.11439,394110000.0
2009-08-27 12:00:00,4.11984,4.1245,4.10552,4.11387,401720000.0
2009-08-27 13:00:00,4.11888,4.12579,4.10339,4.10821,373510000.0
2009-08-27 14:00:00,4.10979,4.11872,4.09622,4.10838,394140000.0
2009-08-27 15:00:00,4.10757,4.12892,4.09748,4.12212,391550000.0
2009-08-27 16:00:00,4.12221,4.13054,4.1051,4.11126,407390000.0
2009-08-27 17:00:00,4.10945,4.12352,4.10184,4.11129,386300000.0
2009-08-27 18:00:00,4.10819,4.11567,4.0975,4.10699,387090000.0
2009-08-27 19:00:00,4.10745,4.11657,4.09856,4.11116,364900000.0
2009-08-27 20:00:00,4.10472,4.11619,4.09592,4.10703,369790000.0
2009-08-27 21:00:00,4.10285,4.11401,4.09287,4.10959,343130000.0
2009-08-27 22:00:00,4.11104,4.11636,4.09265,4.10757,227480000.0
2009-08-27 23:00:00,4.10654,4.11632,4.10171,4.11068,37550000.0
2009-08-28 00:00:00,4.11578,4.1163,4.10161,4.11215,91240000.0
2009-08-28 01:00:00,4.10612,4.11802,4.10342,4.11497,179440000.0
2009-08-28 02:00:00,4.11466,4.12052,4.10326,4.10542,160270000.0
2009-08-28 03:00:00,4.11616,4.11636,4.10532,4.10662,27780000.0
2009-08-28 04:00:00,4.11586,4.11616,4.10642,4.10662,23260000.0
2009-08-28 05:00:00,4.11596,4.11596,4.10412,4.10542,28150000.0
2009-08-28 06:00:00,4.11486,4.11855,4.10332,4.10372,124270000.0
2009-08-28 07:00:00,4.10526,4.11723,4.09019,4.10259,247320000.0
2009-08-28 08:00:00,4.10303,4.11199,4.0867,4.097,372360000.0
2009-08-28 09:00:00,4.09992,4.10195,4.08249,4.09798,379450000.0
2009-08-28 10:00:00,4.0925,4.09453,4.06014,4.07772,394120000.0
2009-08-28 11:00:00,4.07556,4.08813,4.05791,4.07751,425710000.0
2009-08-28 12:00:00,4.08051,4.08372,4.06472,4.07706,401250000.0
2009-08-28 13:00:00,4.07702,4.08921,4.06742,4.07952,408830000.0
2009-08-28 14:00:00,4.0786,4.08771,4.0676,4.08459,386240000.0
2009-08-28 15:00:00,4.08494,4.08584,4.06404,4.07829,383970000.0
2009-08-28 16:00:00,4.07526,4.09556,4.0733,4.08709,368660000.0
2009-08-28 17:00:00,4.08333,4.09184,4.07204,4.08134,381390000.0
2009-08-28 18:00:00,4.09019,4.09792,4.07471,4.08064,378410000.0
2009-08-28 19:00:00,4.08703,4.0928,4.07161,4.08146,393760000.0
2009-08-28 20:00:00,4.07813,4.08934,4.07262,4.08503,350990000.0
2009-08-28 21:00:00,4.08584,4.09024,4.07163,4.08713,361450000.0
2009-08-28 22:00:00,4.08891,4.09374,4.07598,4.08531,277420000.0
2009-08-30 23:00:00,4.09026,4.09052,4.07423,4.08088,75470000.0
2009-08-31 00:00:00,4.08441,4.0867,4.07202,4.08177,87100000.0
2009-08-31 01:00:00,4.07622,4.08637,4.0705,4.08142,164830000.0
2009-08-31 02:00:00,4.08336,4.09135,4.07248,4.07304,94600000.0
2009-08-31 03:00:00,4.08556,4.08782,4.07112,4.07956,73580000.0
2009-08-31 04:00:00,4.08381,4.08917,4.0716,4.08213,161410000.0
2009-08-31 05:00:00,4.08536,4.09049,4.07442,4.07572,57410000.0
2009-08-31 06:00:00,4.08566,4.08822,4.07257,4.07989,170380000.0
2009-08-31 07:00:00,4.08388,4.09434,4.07322,4.08604,253000000.0
2009-08-31 08:00:00,4.08382,4.10013,4.07467,4.09311,332980000.0
2009-08-31 09:00:00,4.09377,4.10284,4.08354,4.09709,372380000.0
2009-08-31 10:00:00,4.09558,4.10417,4.08482,4.0928,371620000.0
2009-08-31 11:00:00,4.08951,4.10722,4.08308,4.08878,368980000.0
2009-08-31 12:00:00,4.0931,4.10621,4.08352,4.09023,446330000.0
2009-08-31 13:00:00,4.09008,4.10556,4.08369,4.09776,459910000.0
2009-08-31 14:00:00,4.09589,4.10297,4.08256,4.0888,439300000.0
2009-08-31 15:00:00,4.0955,4.09907,4.07828,4.08473,444080000.0
2009-08-31 16:00:00,4.09014,4.09691,4.07757,4.0879,437650000.0
2009-08-31 17:00:00,4.08638,4.10005,4.07651,4.08857,454250000.0
2009-08-31 18:00:00,4.09121,4.09424,4.07739,4.09006,461010000.0
2009-08-31 19:00:00,4.0911,4.09351,4.07604,4.09153,439560000.0
2009-08-31 20:00:00,4.08225,4.09635,4.07433,4.09058,455860000.0
2009-08-31 21:00:00,4.09022,4.09771,4.07905,4.09305,480470000.0
2009-08-31 22:00:00,4.0918,4.09733,4.07691,4.09008,748550000.0
2009-08-31 23:00:00,4.08879,4.09573,4.07799,4.08294,781460000.0
2009-09-01 00:00:00,4.09069,4.09444,4.07648,4.08711,314600000.0
2009-09-01 01:00:00,4.0826,4.09373,4.07857,4.09074,341530000.0
2009-09-01 02:00:00,4.09189,4.09502,4.07695,4.08891,281140000.0
2009-09-01 03:00:00,4.08411,4.09695,4.07558,4.08443,481270000.0
2009-09-01 04:00:00,4.09021,4.09466,4.07501,4.0788,361850000.0
2009-09-01 05:00:00,4.08922,4.09453,4.07551,4.08934,430930000.0
2009-09-01 06:00:00,4.08632,4.09444,4.0754,4.08084,342360000.0
2009-09-01 07:00:00,4.08555,4.09156,4.07192,4.08204,343840000.0
2009-09-01 08:00:00,4.0852,4.08933,4.06818,4.08248,320250000.0
2009-09-01 09:00:00,4.08151,4.08997,4.06189,4.07418,361070000.0
2009-09-01 10:00:00,4.0817,4.10257,4.0724,4.0991,356240000.0
2009-09-01 11:00:00,4.09696,4.10478,4.08512,4.09836,364150000.0
2009-09-01 12:00:00,4.09987,4.10876,4.08778,4.10699,335650000.0
2009-09-01 13:00:00,4.10464,4.11631,4.0931,4.09789,355120000.0
2009-09-01 14:00:00,4.10504,4.1126,4.0919,4.10682,356260000.0
2009-09-01 15:00:00,4.10658,4.11514,4.09078,4.10273,357760000.0
2009-09-01 16:00:00,4.0967,4.11266,4.07997,4.11025,334460000.0
2009-09-01 17:00:00,4.10485,4.15728,4.09702,4.1523,354370000.0
2009-09-01 18:00:00,4.14893,4.17562,4.1412,4.15454,340450000.0
2009-09-01 19:00:00,4.16261,4.17467,4.15304,4.16726,346150000.0
2009-09-01 20:00:00,4.16789,4.16838,4.14621,4.15979,344160000.0
2009-09-01 21:00:00,4.16396,4.16896,4.15168,4.15871,325360000.0
2009-09-01 22:00:00,4.16669,4.17267,4.15267,4.16239,423820000.0
2009-09-01 23:00:00,4.16461,4.17334,4.15409,4.16371,358150000.0
2009-09-02 00:00:00,4.16961,4.17425,4.15747,4.1689,318410000.0
2009-09-02 01:00:00,4.16432,4.17447,4.15737,4.16716,376060000.0
2009-09-02 02:00:00,4.15923,4.17355,4.1545,4.15827,377190000.0
2009-09-02 03:00:00,4.1699,4.17385,4.15307,4.16547,565990000.0
2009-09-02 04:00:00,4.16558,4.17239,4.15229,4.16475,302210000.0
2009-09-02 05:00:00,4.1703,4.17309,4.15436,4.15908,310070000.0
2009-09-02 06:00:00,4.16155,4.17412,4.15624,4.16383,335620000.0
2009-09-02 07:00:00,4.16787,4.1701,4.14879,4.15351,396040000.0
2009-09-02 08:00:00,4.1562,4.16262,4.13987,4.15641,418180000.0
2009-09-02 09:00:00,4.15577,4.18148,4.14214,4.18009,416400000.0
2009-09-02 10:00:00,4.17916,4.1848,4.1662,4.18028,395710000.0
2009-09-02 11:00:00,4.18019,4.18337,4.16288,4.17863,397620000.0
2009-09-02 12:00:00,4.17797,4.18033,4.15383,4.16389,408030000.0
2009-09-02 13:00:00,4.16528,4.1719,4.14783,4.16208,402740000.0
2009-09-02 14:00:00,4.16103,4.18211,4.15167,4.17701,378040000.0
2009-09-02 15:00:00,4.17396,4.18112,4.15372,4.16582,415520000.0
2009-09-02 16:00:00,4.16776,4.17698,4.15572,4.16093,405430000.0
2009-09-02 17:00:00,4.1572,4.17101,4.14222,4.15678,414360000.0
2009-09-02 18:00:00,4.1571,4.15869,4.14035,4.14691,380300000.0
2009-09-02 19:00:00,4.15078,4.15595,4.13692,4.15028,422760000.0
2009-09-02 20:00:00,4.14665,4.15299,4.13557,4.14495,379920000.0
2009-09-02 21:00:00,4.14852,4.15453,4.13554,4.14988,406930000.0
2009-09-02 22:00:00,4.1505,4.15555,4.13503,4.14546,709430000.0
2009-09-02 23:00:00,4.14475,4.15102,4.13286,4.14354,399440000.0
2009-09-03 00:00:00,4.15019,4.15452,4.13711,4.14829,306340000.0
2009-09-03 01:00:00,4.14308,4.15444,4.13806,4.14865,339340000.0
2009-09-03 02:00:00,4.14976,4.15277,4.12707,4.13789,302920000.0
2009-09-03 03:00:00,4.13897,4.14444,4.1275,4.13917,350190000.0
2009-09-03 04:00:00,4.14159,4.15119,4.12735,4.14607,338920000.0
2009-09-03 05:00:00,4.14403,4.15234,4.13216,4.14553,313100000.0
2009-09-03 06:00:00,4.14792,4.15076,4.13398,4.14195,298760000.0
2009-09-03 07:00:00,4.14697,4.15105,4.13468,4.14419,340120000.0
2009-09-03 08:00:00,4.14549,4.14707,4.12199,4.13045,363370000.0
2009-09-03 09:00:00,4.13422,4.14726,4.12164,4.14384,374610000.0
2009-09-03 10:00:00,4.13525,4.14589,4.12417,4.13158,348760000.0
2009-09-03 11:00:00,4.13811,4.14433,4.12626,4.13352,355950000.0
2009-09-03 12:00:00,4.13381,4.13931,4.11616,4.12467,376440000.0
2009-09-03 13:00:00,4.12575,4.128,4.10166,4.11922,369700000.0
2009-09-03 14:00:00,4.11445,4.12433,4.10253,4.12043,370120000.0
2009-09-03 15:00:00,4.11837,4.12846,4.10399,4.11232,413940000.0
2009-09-03 16:00:00,4.11234,4.13585,4.10449,4.13001,617510000.0
2009-09-03 17:00:00,4.13031,4.13427,4.11209,4.12251,662950000.0
2009-09-03 18:00:00,4.12084,4.12815,4.105,4.11855,608090000.0
2009-09-03 19:00:00,4.11653,4.12452,4.10474,4.11399,363420000.0
2009-09-03 20:00:00,4.11506,4.1286,4.10638,4.12157,376170000.0
2009-09-03 21:00:00,4.12358,4.13002,4.10954,4.11893,356220000.0
2009-09-03 22:00:00,4.12201,4.12482,4.10443,4.11455,420130000.0
2009-09-03 23:00:00,4.11525,4.12806,4.10478,4.12081,345670000.0
2009-09-04 00:00:00,4.12726,4.12956,4.11254,4.12555,300750000.0
2009-09-04 01:00:00,4.11939,4.1314,4.11506,4.12727,325450000.0
2009-09-04 02:00:00,4.12811,4.13277,4.11236,4.12123,278590000.0
2009-09-04 03:00:00,4.12393,4.12974,4.11313,4.12544,273620000.0
2009-09-04 04:00:00,4.12406,4.13281,4.11308,4.12342,285280000.0
2009-09-04 05:00:00,4.1212,4.13085,4.11203,4.12637,295770000.0
2009-09-04 06:00:00,4.11819,4.132,4.11186,4.12691,328790000.0
2009-09-04 07:00:00,4.1253,4.1312,4.10892,4.11956,435840000.0
2009-09-04 08:00:00,4.12108,4.12519,4.10378,4.10947,464770000.0
2009-09-04 09:00:00,4.11402,4.12438,4.10359,4.12116,448490000.0
2009-09-04 10:00:00,4.11896,4.12783,4.10281,4.11513,465050000.0
2009-09-04 11:00:00,4.11985,4.12628,4.10486,4.11739,460280000.0
2009-09-04 12:00:00,4.12041,4.12282,4.09835,4.11127,422720000.0
2009-09-04 13:00:00,4.11466,4.11982,4.10063,4.11426,434660000.0
2009-09-04 14:00:00,4.11295,4.11835,4.09096,4.11207,483460000.0
2009-09-04 15:00:00,4.11222,4.12645,4.09951,4.11202,462180000.0
2009-09-04 16:00:00,4.11265,4.11929,4.08979,4.09602,459430000.0
2009-09-04 17:00:00,4.09294,4.10247,4.07267,4.09004,471450000.0
2009-09-04 18:00:00,4.08851,4.09299,4.07128,4.08988,438090000.0
2009-09-04 19:00:00,4.08757,4.09272,4.07545,4.08926,463600000.0
2009-09-04 20:00:00,4.09057,4.09735,4.07743,4.08626,443770000.0
2009-09-04 21:00:00,4.08493,4.09596,4.07214,4.08172,325850000.0
2009-09-04 22:00:00,4.08641,4.08991,4.06971,4.07954,419230000.0
2009-09-06 23:00:00,4.08731,4.09201,4.072,4.08339,266200000.0
2009-09-07 00:00:00,4.08883,4.09302,4.07357,4.08631,335560000.0
2009-09-07 01:00:00,4.08153,4.09441,4.07626,4.08983,364220000.0
2009-09-07 02:00:00,4.08483,4.09497,4.07927,4.08317,375790000.0
2009-09-07 03:00:00,4.09104,4.09536,4.07782,4.0913,331860000.0
2009-09-07 04:00:00,4.08829,4.09623,4.07656,4.08635,368250000.0
2009-09-07 05:00:00,4.09,4.09518,4.07859,4.09199,344560000.0
2009-09-08 06:00:00,4.09185,4.10269,4.08389,4.09417,337520000.0
2009-09-08 07:00:00,4.09956,4.10203,4.08263,4.08822,381020000.0
2009-09-08 08:00:00,4.08914,4.09781,4.07365,4.08515,360390000.0
2009-09-08 09:00:00,4.07878,4.10384,4.07767,4.092,387800000.0
2009-09-08 10:00:00,4.09368,4.09876,4.07901,4.09191,425410000.0
2009-09-08 11:00:00,4.09091,4.09846,4.07318,4.08466,417820000.0
2009-09-08 12:00:00,4.08601,4.09108,4.07127,4.07681,455700000.0
2009-09-08 13:00:00,4.08471,4.08716,4.06472,4.07654,503750000.0
2009-09-08 14:00:00,4.07879,4.08795,4.06863,4.08214,423880000.0
2009-09-08 15:00:00,4.07693,4.09559,4.06529,4.08798,471870000.0
2009-09-08 16:00:00,4.09,4.09712,4.07546,4.08544,423430000.0
2009-09-08 17:00:00,4.08766,4.09181,4.07159,4.08456,512340000.0
2009-09-08 18:00:00,4.07911,4.08755,4.06685,4.07644,560040000.0
2009-09-08 19:00:00,4.08134,4.08734,4.06606,4.07045,591980000.0
2009-09-08 20:00:00,4.07741,4.09018,4.06736,4.08207,375440000.0
2009-09-08 21:00:00,4.08784,4.09219,4.0728,4.08312,399440000.0
2009-09-08 22:00:00,4.08197,4.0922,4.07555,4.08723,365970000.0
2009-09-08 23:00:00,4.09145,4.09194,4.0722,4.08527,338620000.0
2009-09-09 00:00:00,4.07904,4.08941,4.0714,4.07492,430250000.0
2009-09-09 01:00:00,4.0861,4.08855,4.07252,4.08131,338560000.0
2009-09-09 02:00:00,4.08483,4.08643,4.06536,4.06644,341720000.0
2009-09-09 03:00:00,4.07733,4.0818,4.06413,4.07765,344250000.0
2009-09-09 04:00:00,4.08016,4.09043,4.06631,4.07896,369010000.0
2009-09-09 05:00:00,4.08148,4.09026,4.07183,4.08696,356560000.0
2009-09-09 06:00:00,4.07888,4.09303,4.07446,4.08454,355900000.0
2009-09-09 07:00:00,4.092,4.09952,4.08042,4.08435,380260000.0
2009-09-09 08:00:00,4.08773,4.10841,4.07733,4.10236,363720000.0
2009-09-09 09:00:00,4.09619,4.11264,4.0844,4.10295,390810000.0
2009-09-09 10:00:00,4.10541,4.1171,4.09349,4.10519,430950000.0
2009-09-09 11:00:00,4.10377,4.11366,4.09156,4.10589,416690000.0
2009-09-09 12:00:00,4.10537,4.11922,4.09114,4.1103,450860000.0
2009-09-09 13:00:00,4.11539,4.11999,4.09999,4.11092,502300000.0
2009-09-09 14:00:00,4.11389,4.12529,4.10278,4.1158,432390000.0
2009-09-09 15:00:00,4.11119,4.11852,4.09776,4.10883,474060000.0
2009-09-09 16:00:00,4.10958,4.11167,4.09306,4.10585,422310000.0
2009-09-09 17:00:00,4.10686,4.11249,4.09434,4.10829,508660000.0
2009-09-09 18:00:00,4.10171,4.1166,4.09638,4.10491,560410000.0
2009-09-09 19:00:00,4.109,4.1184,4.09473,4.10209,591590000.0
2009-09-09 20:00:00,4.11079,4.12237,4.10289,4.11128,381410000.0
2009-09-09 21:00:00,4.11853,4.12209,4.10524,4.11489,400200000.0
2009-09-09 22:00:00,4.11616,4.12438,4.10685,4.1179,361850000.0
2009-09-09 23:00:00,4.12179,4.12446,4.10525,4.11447,335940000.0
2009-09-10 00:00:00,4.11132,4.12131,4.10557,4.10857,438030000.0
2009-09-10 01:00:00,4.11967,4.12148,4.10523,4.11651,312670000.0
2009-09-10 02:00:00,4.12031,4.12387,4.10779,4.10779,373160000.0
2009-09-10 03:00:00,4.11855,4.12273,4.10431,4.11854,331810000.0
2009-09-10 04:00:00,4.11944,4.12456,4.10502,4.11324,352540000.0
2009-09-10 05:00:00,4.11699,4.12194,4.10542,4.11785,355820000.0
2009-09-10 06:00:00,4.11247,4.12523,4.10619,4.11669,327690000.0
2009-09-10 07:00:00,4.12226,4.12467,4.10881,4.11539,292870000.0
2009-09-10 08:00:00,4.11807,4.12461,4.10112,4.11686,360390000.0
2009-09-10 09:00:00,4.10981,4.14256,4.10981,4.13566,386380000.0
2009-09-10 10:00:00,4.13696,4.17154,4.12978,4.16999,427960000.0
2009-09-10 11:00:00,4.16889,4.17149,4.14973,4.16977,418900000.0
2009-09-10 12:00:00,4.16696,4.18155,4.15143,4.16598,449400000.0
2009-09-10 13:00:00,4.17177,4.17475,4.14097,4.15629,499330000.0
2009-09-10 14:00:00,4.15762,4.16655,4.13244,4.14981,430540000.0
2009-09-10 15:00:00,4.14053,4.16334,4.1361,4.15599,477450000.0
2009-09-10 16:00:00,4.15505,4.16085,4.13253,4.14238,422700000.0
2009-09-10 17:00:00,4.14132,4.15279,4.13046,4.14474,505690000.0
2009-09-10 18:00:00,4.13899,4.14792,4.1244,4.13531,551560000.0
2009-09-10 19:00:00,4.14143,4.14802,4.127,4.1312,589360000.0
2009-09-10 20:00:00,4.13732,4.14142,4.12238,4.13351,369360000.0
2009-09-10 21:00:00,4.14056,4.14485,4.12518,4.13696,400160000.0
2009-09-10 22:00:00,4.13753,4.14335,4.12755,4.1383,363750000.0
2009-09-10 23:00:00,4.14169,4.14459,4.12601,4.13878,414990000.0
2009-09-11 00:00:00,4.13436,4.14582,4.12625,4.13232,416990000.0
2009-09-11 01:00:00,4.14264,4.14323,4.12813,4.13571,359940000.0
2009-09-11 02:00:00,4.14046,4.14382,4.12693,4.13112,373090000.0
2009-09-11 03:00:00,4.14129,4.14583,4.12561,4.13968,349450000.0
2009-09-11 04:00:00,4.13534,4.14518,4.12808,4.13483,366810000.0
2009-09-11 05:00:00,4.13885,4.14656,4.12582,4.1419,357370000.0
2009-09-11 06:00:00,4.13397,4.14909,4.12791,4.13666,357410000.0
2009-09-11 07:00:00,4.14449,4.14579,4.1297,4.137,382850000.0
2009-09-11 08:00:00,4.13961,4.15362,4.13057,4.14202,361880000.0
2009-09-11 09:00:00,4.13684,4.16388,4.13684,4.15345,386360000.0
2009-09-11 10:00:00,4.15339,4.19275,4.14783,4.18233,431310000.0
2009-09-11 11:00:00,4.18279,4.18382,4.15741,4.17489,417790000.0
2009-09-11 12:00:00,4.17396,4.1798,4.15851,4.17183,456820000.0
2009-09-11 13:00:00,4.1778,4.18038,4.1578,4.16423,507490000.0
2009-09-11 14:00:00,4.16776,4.19396,4.16326,4.18236,433890000.0
2009-09-11 15:00:00,4.17809,4.18451,4.15091,4.15848,472620000.0
2009-09-11 16:00:00,4.1619,4.16753,4.14002,4.14977,421960000.0
2009-09-11 17:00:00,4.15083,4.15996,4.13452,4.15449,506450000.0
2009-09-11 18:00:00,4.14786,4.17312,4.14048,4.1628,564520000.0
2009-09-11 19:00:00,4.16807,4.17363,4.15161,4.1592,576590000.0
2009-09-11 20:00:00,4.16348,4.17602,4.15366,4.16356,364480000.0
2009-09-11 21:00:00,4.16922,4.17367,4.15386,4.16338,380390000.0
2009-09-11 22:00:00,4.16532,4.17186,4.15003,4.16133,349540000.0
2009-09-13 23:00:00,4.17439,4.17502,4.13919,4.14857,339700000.0
2009-09-14 00:00:00,4.15478,4.16482,4.14337,4.15047,409950000.0
2009-09-14 01:00:00,4.16201,4.1626,4.14548,4.15559,327340000.0
2009-09-14 02:00:00,4.15523,4.16585,4.14713,4.16157,343100000.0
2009-09-14 03:00:00,4.15597,4.16904,4.14624,4.15512,449680000.0
2009-09-14 04:00:00,4.1605,4.17027,4.14836,4.16373,378300000.0
2009-09-14 05:00:00,4.16174,4.1697,4.14927,4.15607,331470000.0
2009-09-14 06:00:00,4.16274,4.17119,4.1501,4.16479,362650000.0
2009-09-14 07:00:00,4.16103,4.18672,4.15227,4.18036,362290000.0
2009-09-14 08:00:00,4.17616,4.24031,4.17208,4.22147,594950000.0
2009-09-14 09:00:00,4.21856,4.22749,4.20063,4.20764,561900000.0
2009-09-14 10:00:00,4.21212,4.24311,4.1983,4.23952,507150000.0
2009-09-14 11:00:00,4.23964,4.24374,4.20995,4.21254,420090000.0
2009-09-14 12:00:00,4.21064,4.22001,4.19954,4.21158,472600000.0
2009-09-14 13:00:00,4.21823,4.22244,4.19545,4.20068,428700000.0
2009-09-14 14:00:00,4.20075,4.20515,4.18064,4.19583,503030000.0
2009-09-14 15:00:00,4.19202,4.20192,4.1728,4.18246,453470000.0
2009-09-14 16:00:00,4.18271,4.19032,4.166,4.18073,418610000.0
2009-09-14 17:00:00,4.18338,4.18959,4.16982,4.18274,431680000.0
2009-09-14 18:00:00,4.18338,4.19397,4.17602,4.1792,392640000.0
2009-09-14 19:00:00,4.18608,4.19413,4.1726,4.18352,364100000.0
2009-09-14 20:00:00,4.18728,4.19478,4.17774,4.18691,380290000.0
2009-09-14 21:00:00,4.18047,4.19427,4.17236,4.1825,371600000.0
2009-09-14 22:00:00,4.19092,4.19484,4.17238,4.18022,355030000.0
2009-09-14 23:00:00,4.18072,4.19093,4.17069,4.18627,329570000.0
2009-09-15 00:00:00,4.18764,4.19152,4.17307,4.18321,274500000.0
2009-09-15 01:00:00,4.17894,4.19037,4.1709,4.18607,343120000.0
2009-09-15 02:00:00,4.17954,4.189,4.1722,4.1835,289470000.0
2009-09-15 03:00:00,4.176,4.18647,4.17071,4.17734,260800000.0
2009-09-15 04:00:00,4.17705,4.1875,4.1693,4.1816,329520000.0
2009-09-15 05:00:00,4.18128,4.18801,4.1699,4.17754,344970000.0
2009-09-15 06:00:00,4.17903,4.18749,4.16674,4.18296,353280000.0
2009-09-15 07:00:00,4.17892,4.18801,4.16955,4.17959,351050000.0
2009-09-15 08:00:00,4.17575,4.19252,4.15931,4.16822,592740000.0
2009-09-15 09:00:00,4.16661,4.17114,4.14259,4.1498,554890000.0
2009-09-15 10:00:00,4.15559,4.16369,4.13949,4.15988,519770000.0
2009-09-15 11:00:00,4.16252,4.16948,4.1461,4.16339,423110000.0
2009-09-15 12:00:00,4.16209,4.16887,4.14919,4.15744,474850000.0
2009-09-15 13:00:00,4.16155,4.16559,4.14659,4.15693,432000000.0
2009-09-15 14:00:00,4.15507,4.16639,4.14519,4.16175,504900000.0
2009-09-15 15:00:00,4.15757,4.16585,4.14305,4.16016,452760000.0
2009-09-15 16:00:00,4.1626,4.16793,4.14447,4.15584,420790000.0
2009-09-15 17:00:00,4.15647,4.16186,4.14437,4.15245,435790000.0
2009-09-15 18:00:00,4.15224,4.15882,4.13759,4.14545,389270000.0
2009-09-15 19:00:00,4.15132,4.15742,4.12935,4.13928,360440000.0
2009-09-15 20:00:00,4.13863,4.15008,4.12951,4.14578,382140000.0
2009-09-15 21:00:00,4.14218,4.14965,4.13249,4.14018,371250000.0
2009-09-15 22:00:00,4.1499,4.15036,4.13277,4.14023,347990000.0
2009-09-15 23:00:00,4.14208,4.15208,4.13089,4.1441,364160000.0
2009-09-16 00:00:00,4.14777,4.15222,4.13221,4.14427,337900000.0
2009-09-16 01:00:00,4.13839,4.15279,4.13396,4.14547,352630000.0
2009-09-16 02:00:00,4.14132,4.15255,4.13281,4.14546,467710000.0
2009-09-16 03:00:00,4.13854,4.15186,4.13008,4.13883,475890000.0
2009-09-16 04:00:00,4.13914,4.14811,4.12841,4.14613,372700000.0
2009-09-16 05:00:00,4.14514,4.14954,4.12983,4.13944,368540000.0
2009-09-16 06:00:00,4.14285,4.15157,4.13058,4.14559,414000000.0
2009-09-16 07:00:00,4.14136,4.14776,4.11907,4.12797,379510000.0
2009-09-16 08:00:00,4.12198,4.14615,4.1197,4.13815,585330000.0
2009-09-16 09:00:00,4.13334,4.14816,4.1251,4.13445,562670000.0
2009-09-16 10:00:00,4.14114,4.14946,4.12102,4.14287,509430000.0
2009-09-16 11:00:00,4.14158,4.15212,4.12978,4.14292,419740000.0
2009-09-16 12:00:00,4.14164,4.15538,4.13059,4.14587,474490000.0
2009-09-16 13:00:00,4.15383,4.15635,4.13184,4.14097,433830000.0
2009-09-16 14:00:00,4.13867,4.14524,4.12145,4.14023,501550000.0
2009-09-16 15:00:00,4.13638,4.14254,4.11903,4.13586,456410000.0
2009-09-16 16:00:00,4.13522,4.14111,4.11644,4.13102,424140000.0
2009-09-16 17:00:00,4.13239,4.13867,4.11709,4.12251,431670000.0
2009-09-16 18:00:00,4.12147,4.12593,4.10782,4.10951,394130000.0
2009-09-16 19:00:00,4.11739,4.12094,4.10106,4.10938,362640000.0
2009-09-16 20:00:00,4.11124,4.11896,4.10086,4.11576,389190000.0
2009-09-16 21:00:00,4.11293,4.12553,4.10326,4.10861,373830000.0
2009-09-16 22:00:00,4.11873,4.1198,4.10404,4.11197,362540000.0
2009-09-16 23:00:00,4.11323,4.12616,4.10089,4.11081,369370000.0
2009-09-17 00:00:00,4.1167,4.12066,4.10117,4.11353,354450000.0
2009-09-17 01:00:00,4.11037,4.12577,4.10172,4.12442,374780000.0
2009-09-17 02:00:00,4.11915,4.12805,4.10425,4.11498,340120000.0
2009-09-17 03:00:00,4.10959,4.12193,4.10126,4.11152,487860000.0
2009-09-17 04:00:00,4.10805,4.121,4.10168,4.11618,416590000.0
2009-09-17 05:00:00,4.11466,4.12275,4.10457,4.11049,382020000.0
2009-09-17 06:00:00,4.11326,4.12049,4.10358,4.11996,388580000.0
2009-09-17 07:00:00,4.11174,4.12244,4.09385,4.09763,364920000.0
2009-09-17 08:00:00,4.0959,4.11011,4.07916,4.09582,596010000.0
2009-09-17 09:00:00,4.09521,4.11439,4.0877,4.098,557480000.0
2009-09-17 10:00:00,4.10379,4.12018,4.09463,4.11216,502360000.0
2009-09-17 11:00:00,4.11323,4.11951,4.10057,4.10933,426400000.0
2009-09-17 12:00:00,4.11113,4.11799,4.09485,4.10025,473370000.0
2009-09-17 13:00:00,4.10517,4.12462,4.09081,4.11822,428680000.0
2009-09-17 14:00:00,4.11862,4.1294,4.10906,4.12614,506370000.0
2009-09-17 15:00:00,4.12116,4.13855,4.10497,4.11727,454240000.0
2009-09-17 16:00:00,4.11768,4.11837,4.09503,4.11181,424110000.0
2009-09-17 17:00:00,4.11363,4.12746,4.10006,4.11872,432040000.0
2009-09-17 18:00:00,4.11843,4.13155,4.10946,4.12109,394840000.0
2009-09-17 19:00:00,4.12885,4.13455,4.114,4.12312,364130000.0
2009-09-17 20:00:00,4.1248,4.138,4.11639,4.12851,382110000.0
2009-09-17 21:00:00,4.12535,4.13807,4.11656,4.12126,351370000.0
2009-09-17 22:00:00,4.13267,4.13714,4.11729,4.13157,354240000.0
2009-09-17 23:00:00,4.12952,4.13501,4.11525,4.12851,326200000.0
2009-09-18 00:00:00,4.12821,4.13167,4.11499,4.12668,315490000.0
2009-09-18 01:00:00,4.12122,4.13285,4.11553,4.12835,363780000.0
2009-09-18 02:00:00,4.12477,4.12989,4.11478,4.1277,253840000.0
2009-09-18 03:00:00,4.11929,4.13232,4.11248,4.1239,314480000.0
2009-09-18 04:00:00,4.1221,4.13526,4.11544,4.12799,372370000.0
2009-09-18 05:00:00,4.12735,4.13478,4.1141,4.12383,335970000.0
2009-09-18 06:00:00,4.12527,4.13216,4.11574,4.12931,389700000.0
2009-09-18 07:00:00,4.12504,4.13335,4.1131,4.12722,359950000.0
2009-09-18 08:00:00,4.12301,4.15501,4.11382,4.14099,587920000.0
2009-09-18 09:00:00,4.13469,4.15002,4.12281,4.13658,557800000.0
2009-09-18 10:00:00,4.14595,4.15215,4.12955,4.13992,505700000.0
2009-09-18 11:00:00,4.14088,4.14377,4.1168,4.13183,428250000.0
2009-09-18 12:00:00,4.12928,4.13815,4.11858,4.13004,473720000.0
2009-09-18 13:00:00,4.13476,4.1411,4.11302,4.12046,432040000.0
2009-09-18 14:00:00,4.12005,4.13259,4.11361,4.12522,500080000.0
2009-09-18 15:00:00,4.12055,4.12788,4.09782,4.11081,459040000.0
2009-09-18 16:00:00,4.11167,4.13155,4.09954,4.12234,419300000.0
2009-09-18 17:00:00,4.12404,4.13262,4.10756,4.1271,436140000.0
2009-09-18 18:00:00,4.12714,4.13417,4.11346,4.12211,389280000.0
2009-09-18 19:00:00,4.13075,4.14059,4.11574,4.13185,361540000.0
2009-09-18 20:00:00,4.13142,4.1424,4.12055,4.1336,382470000.0
2009-09-18 21:00:00,4.13173,4.14221,4.11973,4.12599,377250000.0
2009-09-18 22:00:00,4.13619,4.14437,4.12346,4.13526,357720000.0
2009-09-20 23:00:00,4.12264,4.13243,4.11613,4.12326,76980000.0
2009-09-21 00:00:00,4.12811,4.13878,4.11733,4.12467,48090000.0
2009-09-21 01:00:00,4.11902,4.12891,4.11595,4.12467,64240000.0
2009-09-21 02:00:00,4.12467,4.12897,4.11623,4.1273,127960000.0
2009-09-21 03:00:00,4.12061,4.1338,4.11586,4.12769,281860000.0
2009-09-21 04:00:00,4.12207,4.13727,4.11636,4.13069,320940000.0
2009-09-21 05:00:00,4.1292,4.13587,4.11603,4.12618,332150000.0
2009-09-21 06:00:00,4.12782,4.13567,4.11809,4.13285,358080000.0
2009-09-21 07:00:00,4.12681,4.13699,4.11599,4.13258,361500000.0
2009-09-21 08:00:00,4.12777,4.14894,4.12036,4.13387,594120000.0
2009-09-21 09:00:00,4.13307,4.15682,4.12194,4.14685,563380000.0
2009-09-21 10:00:00,4.15294,4.15942,4.12985,4.14482,512770000.0
2009-09-21 11:00:00,4.1445,4.15491,4.13138,4.14838,423050000.0
2009-09-21 12:00:00,4.14871,4.16227,4.14075,4.14895,473720000.0
2009-09-21 13:00:00,4.15497,4.15806,4.13688,4.14634,434970000.0
2009-09-21 14:00:00,4.14458,4.16946,4.13674,4.16381,500830000.0
2009-09-21 15:00:00,4.15947,4.17253,4.1498,4.16538,455310000.0
2009-09-21 16:00:00,4.16529,4.16735,4.15163,4.16312,415240000.0
2009-09-21 17:00:00,4.16245,4.16361,4.14207,4.15381,428340000.0
2009-09-21 18:00:00,4.15461,4.16984,4.14514,4.15888,393750000.0
2009-09-21 19:00:00,4.16422,4.16952,4.14875,4.16025,357030000.0
2009-09-21 20:00:00,4.1606,4.17111,4.14953,4.16343,361120000.0
2009-09-21 21:00:00,4.15896,4.17362,4.15079,4.15936,370140000.0
2009-09-21 22:00:00,4.16912,4.17452,4.15428,4.16578,354680000.0
2009-09-21 23:00:00,4.16211,4.17003,4.15275,4.16526,340070000.0
2009-09-22 00:00:00,4.1677,4.17086,4.15322,4.16678,330040000.0
2009-09-22 01:00:00,4.15956,4.17268,4.15518,4.16707,369850000.0
2009-09-22 02:00:00,4.16286,4.17206,4.15538,4.1675,353190000.0
2009-09-22 03:00:00,4.16011,4.17027,4.1488,4.15655,296890000.0
2009-09-22 04:00:00,4.14994,4.16521,4.14702,4.15929,263860000.0
2009-09-22 05:00:00,4.15738,4.16361,4.14634,4.15539,340790000.0
2009-09-22 06:00:00,4.15344,4.16067,4.14199,4.15486,389270000.0
2009-09-22 07:00:00,4.15232,4.15949,4.14019,4.15044,360370000.0
2009-09-22 08:00:00,4.14374,4.15951,4.13216,4.14597,595660000.0
2009-09-22 09:00:00,4.14476,4.15961,4.13579,4.15112,550430000.0
2009-09-22 10:00:00,4.15616,4.16512,4.14004,4.15239,516820000.0
2009-09-22 11:00:00,4.15303,4.15684,4.13744,4.14868,420090000.0
2009-09-22 12:00:00,4.14866,4.15502,4.13702,4.14744,473750000.0
2009-09-22 13:00:00,4.15268,4.15738,4.13588,4.149,432370000.0
2009-09-22 14:00:00,4.14895,4.16489,4.13975,4.15296,511580000.0
2009-09-22 15:00:00,4.14854,4.15867,4.13691,4.15481,452710000.0
2009-09-22 16:00:00,4.15747,4.16351,4.14496,4.15696,415990000.0
2009-09-22 17:00:00,4.15788,4.16575,4.14481,4.15548,426880000.0
2009-09-22 18:00:00,4.15418,4.16961,4.14523,4.1555,391530000.0
2009-09-22 19:00:00,4.16298,4.16679,4.14803,4.1575,364820000.0
2009-09-22 20:00:00,4.15771,4.16456,4.15024,4.16126,377280000.0
2009-09-22 21:00:00,4.15669,4.1656,4.14633,4.15188,369440000.0
2009-09-22 22:00:00,4.16035,4.16427,4.14273,4.15703,358800000.0
2009-09-22 23:00:00,4.15248,4.16501,4.14558,4.15566,300320000.0
2009-09-23 00:00:00,4.15834,4.1628,4.14608,4.15667,235110000.0
2009-09-23 01:00:00,4.14961,4.16235,4.14574,4.16007,339350000.0
2009-09-23 02:00:00,4.15577,4.16244,4.14652,4.16052,253780000.0
2009-09-23 03:00:00,4.15379,4.16518,4.14798,4.15544,234540000.0
2009-09-23 04:00:00,4.15171,4.16595,4.14733,4.1594,297290000.0
2009-09-23 05:00:00,4.15857,4.16611,4.14752,4.15432,354690000.0
2009-09-23 06:00:00,4.15679,4.16656,4.14934,4.16205,366010000.0
2009-09-23 07:00:00,4.15603,4.16378,4.14723,4.15447,358100000.0
2009-09-23 08:00:00,4.14946,4.18213,4.14727,4.17603,597970000.0
2009-09-23 09:00:00,4.17045,4.18052,4.1531,4.15505,567090000.0
2009-09-23 10:00:00,4.16172,4.17721,4.15636,4.16981,514570000.0
2009-09-23 11:00:00,4.16983,4.17976,4.15998,4.17615,423820000.0
2009-09-23 12:00:00,4.17656,4.181,4.15975,4.16706,466340000.0
2009-09-23 13:00:00,4.1715,4.18031,4.15958,4.17586,429480000.0
2009-09-23 14:00:00,4.17279,4.20612,4.16572,4.19279,499710000.0
2009-09-23 15:00:00,4.18907,4.19851,4.1779,4.19488,456800000.0
2009-09-23 16:00:00,4.19579,4.20071,4.17252,4.18267,423760000.0
2009-09-23 17:00:00,4.18336,4.18796,4.16907,4.17647,433870000.0
2009-09-23 18:00:00,4.17507,4.18239,4.16209,4.16654,379160000.0
2009-09-23 19:00:00,4.17426,4.18066,4.16253,4.17012,363750000.0
2009-09-23 20:00:00,4.17096,4.17954,4.1601,4.17155,384380000.0
2009-09-23 21:00:00,4.16685,4.17717,4.15854,4.16579,370540000.0
2009-09-23 22:00:00,4.17667,4.18665,4.16199,4.17568,362970000.0
2009-09-23 23:00:00,4.17382,4.18286,4.16212,4.17165,363390000.0
2009-09-24 00:00:00,4.17791,4.18152,4.16423,4.17259,355170000.0
2009-09-24 01:00:00,4.16546,4.18163,4.16339,4.1773,368630000.0
2009-09-24 02:00:00,4.17483,4.18179,4.16604,4.18033,345000000.0
2009-09-24 03:00:00,4.17372,4.18569,4.16707,4.17467,284920000.0
2009-09-24 04:00:00,4.17133,4.1864,4.16424,4.17795,388440000.0
2009-09-24 05:00:00,4.17563,4.18101,4.1644,4.17086,387330000.0
2009-09-24 06:00:00,4.17347,4.18068,4.16481,4.17806,396110000.0
2009-09-24 07:00:00,4.17325,4.19264,4.16416,4.18038,371230000.0
2009-09-24 08:00:00,4.17348,4.19716,4.15757,4.16899,599050000.0
2009-09-24 09:00:00,4.16623,4.19061,4.15737,4.18172,560470000.0
2009-09-24 10:00:00,4.18734,4.194,4.16183,4.17359,507900000.0
2009-09-24 11:00:00,4.17344,4.17805,4.15817,4.16598,423770000.0
2009-09-24 12:00:00,4.16733,4.17385,4.15272,4.16101,472240000.0
2009-09-24 13:00:00,4.16493,4.17551,4.15192,4.16131,424980000.0
2009-09-24 14:00:00,4.16129,4.16753,4.14066,4.16122,505670000.0
2009-09-24 15:00:00,4.15486,4.16865,4.14621,4.16241,452700000.0
2009-09-24 16:00:00,4.16229,4.19992,4.14966,4.18318,422280000.0
2009-09-24 17:00:00,4.1824,4.19059,4.16945,4.17906,433890000.0
2009-09-24 18:00:00,4.17874,4.18785,4.16445,4.17049,395950000.0
2009-09-24 19:00:00,4.17685,4.19436,4.16673,4.18935,366350000.0
2009-09-24 20:00:00,4.18787,4.19742,4.17536,4.18484,377570000.0
2009-09-24 21:00:00,4.18314,4.18812,4.16651,4.17068,354850000.0
2009-09-24 22:00:00,4.18248,4.18468,4.16732,4.17687,363640000.0
2009-09-24 23:00:00,4.17721,4.1857,4.14497,4.16397,297670000.0
2009-09-25 00:00:00,4.18181,4.19826,4.1729,4.18909,157300000.0
2009-09-25 01:00:00,4.17392,4.20151,4.17392,4.19922,366870000.0
2009-09-25 02:00:00,4.19789,4.20557,4.18328,4.19811,456100000.0
2009-09-25 03:00:00,4.18599,4.21316,4.18312,4.20371,441080000.0
2009-09-25 04:00:00,4.18668,4.21149,4.18382,4.1973,433680000.0
2009-09-25 05:00:00,4.19232,4.21361,4.18368,4.19329,364700000.0
2009-09-25 06:00:00,4.19251,4.21165,4.18434,4.19737,404690000.0
2009-09-25 07:00:00,4.1891,4.21345,4.17208,4.17956,375010000.0
2009-09-25 08:00:00,4.17333,4.21199,4.16381,4.20628,592060000.0
2009-09-25 09:00:00,4.20461,4.22027,4.18976,4.19375,567470000.0
2009-09-25 10:00:00,4.20239,4.21085,4.18626,4.20659,515710000.0
2009-09-25 11:00:00,4.20615,4.20736,4.17446,4.18921,421200000.0
2009-09-25 12:00:00,4.18748,4.19527,4.17063,4.18441,475930000.0
2009-09-25 13:00:00,4.1896,4.19508,4.17529,4.18969,426110000.0
2009-09-25 14:00:00,4.19009,4.20345,4.17864,4.19483,503400000.0
2009-09-25 15:00:00,4.18953,4.20277,4.17929,4.19447,452700000.0
2009-09-25 16:00:00,4.19392,4.20165,4.17842,4.19947,417800000.0
2009-09-25 17:00:00,4.20067,4.20479,4.18473,4.19408,429820000.0
2009-09-25 18:00:00,4.19347,4.21029,4.18567,4.19969,393750000.0
2009-09-25 19:00:00,4.20787,4.21302,4.1926,4.20438,364870000.0
2009-09-25 20:00:00,4.20601,4.21301,4.19265,4.21057,382160000.0
2009-09-25 21:00:00,4.20554,4.21443,4.19372,4.1996,372740000.0
2009-09-25 22:00:00,4.21224,4.21927,4.19678,4.20646,366590000.0
2009-09-27 23:00:00,4.19724,4.20662,4.18851,4.20057,275910000.0
2009-09-28 00:00:00,4.20441,4.20955,4.18983,4.20321,326250000.0
2009-09-28 01:00:00,4.19684,4.20684,4.1823,4.19571,379140000.0
2009-09-28 02:00:00,4.19582,4.20551,4.18527,4.19207,373570000.0
2009-09-28 03:00:00,4.20196,4.20663,4.18705,4.20097,342850000.0
2009-09-28 04:00:00,4.19877,4.21148,4.18896,4.20012,338590000.0
2009-09-28 05:00:00,4.2032,4.21458,4.19055,4.21133,347480000.0
2009-09-28 06:00:00,4.19991,4.21622,4.19958,4.20807,365680000.0
2009-09-28 07:00:00,4.21325,4.21802,4.20007,4.21127,380630000.0
2009-09-28 08:00:00,4.21125,4.23661,4.1998,4.22673,363780000.0
2009-09-28 09:00:00,4.22034,4.23221,4.2102,4.22599,389320000.0
2009-09-28 10:00:00,4.23042,4.23536,4.20802,4.22287,426860000.0
2009-09-28 11:00:00,4.22289,4.2278,4.20573,4.22205,422220000.0
2009-09-28 12:00:00,4.22036,4.22731,4.20541,4.21317,457520000.0
2009-09-28 13:00:00,4.21978,4.2221,4.20137,4.20901,507090000.0
2009-09-28 14:00:00,4.21132,4.21933,4.17284,4.18882,422020000.0
2009-09-28 15:00:00,4.18557,4.20142,4.17985,4.18985,474850000.0
2009-09-28 16:00:00,4.18982,4.19426,4.17643,4.19056,421960000.0
2009-09-28 17:00:00,4.19227,4.19558,4.17648,4.18761,513470000.0
2009-09-28 18:00:00,4.18111,4.1999,4.17687,4.18617,555170000.0
2009-09-28 19:00:00,4.19039,4.19668,4.17736,4.18399,589700000.0
2009-09-28 20:00:00,4.19029,4.19668,4.17981,4.18765,355170000.0
2009-09-28 21:00:00,4.19329,4.1975,4.18168,4.18971,390410000.0
2009-09-28 22:00:00,4.18973,4.19582,4.17935,4.18932,362560000.0
2009-09-28 23:00:00,4.19324,4.19532,4.17606,4.18517,307770000.0
2009-09-29 00:00:00,4.18967,4.19908,4.18158,4.18602,194420000.0
2009-09-29 01:00:00,4.19624,4.19897,4.18262,4.19067,236150000.0
2009-09-29 02:00:00,4.19552,4.19869,4.18169,4.18259,355950000.0
2009-09-29 03:00:00,4.19436,4.19666,4.18121,4.1947,348870000.0
2009-09-29 04:00:00,4.19508,4.19882,4.1797,4.19031,292480000.0
2009-09-29 05:00:00,4.19323,4.19734,4.18157,4.18472,327580000.0
2009-09-29 06:00:00,4.18881,4.1994,4.18088,4.19006,352440000.0
2009-09-29 07:00:00,4.19508,4.19531,4.17852,4.18299,385860000.0
2009-09-29 08:00:00,4.18607,4.19933,4.17415,4.18102,364130000.0
2009-09-29 09:00:00,4.17576,4.20589,4.17576,4.19716,393750000.0
2009-09-29 10:00:00,4.19989,4.2045,4.18071,4.19672,430160000.0
2009-09-29 11:00:00,4.19559,4.2155,4.1819,4.20942,419660000.0
2009-09-29 12:00:00,4.2095,4.2111,4.19148,4.19679,453480000.0
2009-09-29 13:00:00,4.20356,4.20936,4.19021,4.20222,508240000.0
2009-09-29 14:00:00,4.20314,4.22017,4.19549,4.21345,426820000.0
2009-09-29 15:00:00,4.20928,4.23792,4.1991,4.23249,473390000.0
2009-09-29 16:00:00,4.23514,4.24202,4.2158,4.23046,424200000.0
2009-09-29 17:00:00,4.23189,4.2404,4.2191,4.23373,515700000.0
2009-09-29 18:00:00,4.22743,4.23655,4.21782,4.22603,438770000.0
2009-09-29 19:00:00,4.23126,4.23726,4.21454,4.22901,365620000.0
2009-09-29 20:00:00,4.22582,4.23608,4.21685,4.22244,313090000.0
2009-09-29 21:00:00,4.23381,4.2378,4.21944,4.22463,316900000.0
2009-09-29 22:00:00,4.23059,4.23606,4.2186,4.23056,280110000.0
2009-09-29 23:00:00,4.2326,4.24212,4.21973,4.22127,280730000.0
2009-09-30 00:00:00,4.23289,4.23491,4.22044,4.23169,313760000.0
2009-09-30 01:00:00,4.23391,4.24003,4.22166,4.23313,348840000.0
2009-09-30 02:00:00,4.23336,4.23963,4.22132,4.224,375550000.0
2009-09-30 03:00:00,4.2344,4.23824,4.22042,4.23062,356730000.0
2009-09-30 04:00:00,4.23091,4.23572,4.219,4.22664,312820000.0
2009-09-30 05:00:00,4.23246,4.23853,4.21917,4.23404,350060000.0
2009-09-30 06:00:00,4.2238,4.23822,4.21865,4.22699,341550000.0
2009-09-30 07:00:00,4.23156,4.23343,4.21666,4.22539,365650000.0
2009-09-30 08:00:00,4.22354,4.23974,4.20989,4.23522,370420000.0
2009-09-30 09:00:00,4.22943,4.23868,4.2115,4.22676,392650000.0
2009-09-30 10:00:00,4.22668,4.23268,4.20643,4.21761,434620000.0
2009-09-30 11:00:00,4.21813,4.22534,4.20377,4.22184,423040000.0
2009-09-30 12:00:00,4.22179,4.22678,4.20435,4.21423,452690000.0
2009-09-30 13:00:00,4.21921,4.23395,4.2078,4.22732,504900000.0
2009-09-30 14:00:00,4.22932,4.23565,4.21268,4.22671,431680000.0
2009-09-30 15:00:00,4.22436,4.24096,4.2169,4.23571,472630000.0
2009-09-30 16:00:00,4.23705,4.24338,4.2175,4.23282,424940000.0
2009-09-30 17:00:00,4.23464,4.23777,4.19593,4.20437,509400000.0
2009-09-30 18:00:00,4.19875,4.20684,4.18644,4.19574,433540000.0
2009-09-30 19:00:00,4.2002,4.20852,4.1839,4.20314,386200000.0
2009-09-30 20:00:00,4.20101,4.20458,4.18322,4.19253,348320000.0
2009-09-30 21:00:00,4.19961,4.20605,4.18449,4.1921,355870000.0
2009-09-30 22:00:00,4.19244,4.20389,4.18737,4.19745,315310000.0
2009-09-30 23:00:00,4.20159,4.20672,4.18467,4.19861,322830000.0
2009-10-01 00:00:00,4.19765,4.20982,4.19177,4.19502,210850000.0
2009-10-01 01:00:00,4.20511,4.21077,4.1923,4.1966,293910000.0
2009-10-01 02:00:00,4.20547,4.21116,4.19358,4.19665,377760000.0
2009-10-01 03:00:00,4.20555,4.20944,4.1911,4.2034,314250000.0
2009-10-01 04:00:00,4.20498,4.20677,4.19313,4.20111,273670000.0
2009-10-01 05:00:00,4.20296,4.21089,4.19299,4.20706,320450000.0
2009-10-01 06:00:00,4.20012,4.21195,4.19322,4.20327,319830000.0
2009-10-01 07:00:00,4.20761,4.21403,4.19348,4.20443,384750000.0
2009-10-01 08:00:00,4.20585,4.22753,4.2002,4.21424,363010000.0
2009-10-01 09:00:00,4.20772,4.22556,4.18944,4.20209,390040000.0
2009-10-01 10:00:00,4.20236,4.22104,4.19664,4.21654,429850000.0
2009-10-01 11:00:00,4.21819,4.22904,4.20694,4.22588,421140000.0
2009-10-01 12:00:00,4.22757,4.23032,4.21121,4.22428,456050000.0
2009-10-01 13:00:00,4.22796,4.25334,4.21134,4.239,508990000.0
2009-10-01 14:00:00,4.24408,4.24531,4.21686,4.22825,427960000.0
2009-10-01 15:00:00,4.22104,4.24389,4.2164,4.23744,475630000.0
2009-10-01 16:00:00,4.23582,4.24411,4.22138,4.23514,420470000.0
2009-10-01 17:00:00,4.23722,4.25603,4.22378,4.24988,512370000.0
2009-10-01 18:00:00,4.24307,4.25272,4.23253,4.24275,430980000.0
2009-10-01 19:00:00,4.25017,4.25181,4.23353,4.24888,391130000.0
2009-10-01 20:00:00,4.24772,4.25241,4.23241,4.23688,347250000.0
2009-10-01 21:00:00,4.24323,4.25371,4.2337,4.24217,372000000.0
2009-10-01 22:00:00,4.24904,4.25104,4.23346,4.2423,337820000.0
2009-10-01 23:00:00,4.24404,4.26742,4.23634,4.24304,306380000.0
2009-10-02 00:00:00,4.25407,4.26388,4.24456,4.24946,403920000.0
2009-10-02 01:00:00,4.26028,4.27283,4.24397,4.25534,428030000.0
2009-10-02 02:00:00,4.26466,4.27161,4.25411,4.2569,389990000.0
2009-10-02 03:00:00,4.2655,4.27055,4.25326,4.26733,360760000.0
2009-10-02 04:00:00,4.2666,4.27039,4.25208,4.26328,336790000.0
2009-10-02 05:00:00,4.26767,4.2737,4.25544,4.26829,369330000.0
2009-10-02 06:00:00,4.26325,4.27456,4.25515,4.26697,375420000.0
2009-10-02 07:00:00,4.2713,4.27468,4.25209,4.25961,379590000.0
2009-10-02 08:00:00,4.26265,4.28677,4.25031,4.28066,364130000.0
2009-10-02 09:00:00,4.2753,4.29177,4.26176,4.26971,391570000.0
2009-10-02 10:00:00,4.27,4.28104,4.2364,4.24727,434980000.0
2009-10-02 11:00:00,4.24649,4.25828,4.22463,4.23893,422310000.0
2009-10-02 12:00:00,4.23963,4.25113,4.22001,4.23341,458280000.0
2009-10-02 13:00:00,4.24155,4.24742,4.21857,4.23417,505620000.0
2009-10-02 14:00:00,4.23781,4.25945,4.22753,4.25353,426840000.0
2009-10-02 15:00:00,4.25154,4.25822,4.21601,4.22441,472640000.0
2009-10-02 16:00:00,4.22673,4.23597,4.20829,4.22747,423070000.0
2009-10-02 17:00:00,4.22826,4.23143,4.21141,4.22547,511260000.0
2009-10-02 18:00:00,4.21934,4.23409,4.2146,4.22343,429860000.0
2009-10-02 19:00:00,4.22801,4.22961,4.2117,4.22493,379560000.0
2009-10-02 20:00:00,4.21889,4.22676,4.20173,4.20601,342010000.0
2009-10-02 21:00:00,4.21448,4.22621,4.20236,4.21501,325460000.0
2009-10-02 22:00:00,4.21851,4.22538,4.20682,4.21904,321640000.0
2009-10-04 23:00:00,4.22367,4.22368,4.21917,4.21917,15750000.0
2009-10-05 00:00:00,4.22307,4.2242,4.21212,4.21212,54380000.0
2009-10-05 01:00:00,4.22119,4.22278,4.21527,4.21657,27000000.0
2009-10-05 02:00:00,4.21103,4.22327,4.21103,4.22119,30440000.0
2009-10-05 03:00:00,4.21332,4.22351,4.21128,4.22266,28890000.0
2009-10-05 04:00:00,4.21362,4.22314,4.21113,4.22056,73200000.0
2009-10-05 05:00:00,4.21795,4.22252,4.21272,4.21877,28880000.0
2009-10-05 06:00:00,4.21764,4.22282,4.21272,4.22069,43550000.0
2009-10-05 07:00:00,4.21272,4.22242,4.21112,4.22094,26660000.0
2009-10-05 08:00:00,4.22107,4.22432,4.18917,4.20456,299470000.0
2009-10-05 09:00:00,4.20162,4.22326,4.19572,4.20947,428240000.0
2009-10-05 10:00:00,4.2175,4.22678,4.1995,4.21495,509800000.0
2009-10-05 11:00:00,4.2158,4.22022,4.20187,4.20953,427500000.0
2009-10-05 12:00:00,4.20857,4.21335,4.18778,4.19925,474460000.0
2009-10-05 13:00:00,4.20563,4.21919,4.194,4.2034,426470000.0
2009-10-05 14:00:00,4.2017,4.20993,4.18909,4.20589,501970000.0
2009-10-05 15:00:00,4.20164,4.21921,4.19434,4.21192,454170000.0
2009-10-05 16:00:00,4.21351,4.22645,4.19953,4.21528,417810000.0
2009-10-05 17:00:00,4.21635,4.21753,4.19909,4.20622,429870000.0
2009-10-05 18:00:00,4.20693,4.21308,4.18641,4.19053,394100000.0
2009-10-05 19:00:00,4.19625,4.2048,4.18731,4.19338,366000000.0
2009-10-05 20:00:00,4.19504,4.20357,4.18338,4.19072,377670000.0
2009-10-05 21:00:00,4.18704,4.19588,4.1757,4.18133,362220000.0
2009-10-05 22:00:00,4.18911,4.20379,4.17782,4.1952,361730000.0
2009-10-05 23:00:00,4.19283,4.19954,4.17907,4.19707,170080000.0
2009-10-06 00:00:00,4.19762,4.20207,4.18458,4.19551,309850000.0
2009-10-06 01:00:00,4.19041,4.2026,4.18713,4.19947,364600000.0
2009-10-06 02:00:00,4.19857,4.20499,4.18333,4.1948,346540000.0
2009-10-06 03:00:00,4.18902,4.20374,4.18787,4.19887,357750000.0
2009-10-06 04:00:00,4.19422,4.20672,4.18867,4.20092,363350000.0
2009-10-06 05:00:00,4.19494,4.20708,4.18887,4.19833,367840000.0
2009-10-06 06:00:00,4.19695,4.20845,4.18494,4.1937,369360000.0
2009-10-06 07:00:00,4.18617,4.19876,4.16722,4.18424,349830000.0
2009-10-06 08:00:00,4.18565,4.19197,4.17032,4.19097,387460000.0
2009-10-06 09:00:00,4.188,4.1937,4.17318,4.17874,442870000.0
2009-10-06 10:00:00,4.18499,4.18785,4.15758,4.17533,507200000.0
2009-10-06 11:00:00,4.17629,4.18299,4.16226,4.17522,422300000.0
2009-10-06 12:00:00,4.17354,4.1833,4.16053,4.17271,475220000.0
2009-10-06 13:00:00,4.17993,4.18134,4.16041,4.17201,429770000.0
2009-10-06 14:00:00,4.17134,4.18579,4.16124,4.18189,505260000.0
2009-10-06 15:00:00,4.17637,4.1869,4.16324,4.18492,453810000.0
2009-10-06 16:00:00,4.18727,4.18727,4.16671,4.18057,420020000.0
2009-10-06 17:00:00,4.18248,4.18595,4.16674,4.17895,426850000.0
2009-10-06 18:00:00,4.17853,4.18226,4.16048,4.16383,390020000.0
2009-10-06 19:00:00,4.17238,4.18484,4.16278,4.18325,367900000.0
2009-10-06 20:00:00,4.17881,4.18772,4.16986,4.18434,363800000.0
2009-10-06 21:00:00,4.17976,4.18733,4.16788,4.17409,349530000.0
2009-10-06 22:00:00,4.18367,4.18588,4.16767,4.18177,297190000.0
2009-10-06 23:00:00,4.17818,4.18808,4.16997,4.17716,270610000.0
2009-10-07 00:00:00,4.18323,4.1889,4.17081,4.1811,254990000.0
2009-10-07 01:00:00,4.17719,4.18879,4.1722,4.18417,296390000.0
2009-10-07 02:00:00,4.1821,4.18743,4.16893,4.17843,358810000.0
2009-10-07 03:00:00,4.17646,4.18959,4.17298,4.18323,347260000.0
2009-10-07 04:00:00,4.17692,4.19087,4.17277,4.18265,310130000.0
2009-10-07 05:00:00,4.1783,4.18784,4.17016,4.17727,320540000.0
2009-10-07 06:00:00,4.17874,4.18801,4.16976,4.18185,330270000.0
2009-10-07 07:00:00,4.17397,4.18772,4.16788,4.18001,337050000.0
2009-10-07 08:00:00,4.18202,4.1831,4.16316,4.1787,382180000.0
2009-10-07 09:00:00,4.17531,4.19594,4.16672,4.18665,436160000.0
2009-10-07 10:00:00,4.19055,4.19759,4.17722,4.19301,511970000.0
2009-10-07 11:00:00,4.19386,4.1987,4.1759,4.19106,423460000.0
2009-10-07 12:00:00,4.19041,4.19441,4.17467,4.18917,476680000.0
2009-10-07 13:00:00,4.19454,4.21396,4.18286,4.20677,426110000.0
2009-10-07 14:00:00,4.20545,4.23802,4.19788,4.23212,514870000.0
2009-10-07 15:00:00,4.22815,4.23372,4.20699,4.2271,449760000.0
2009-10-07 16:00:00,4.22813,4.2291,4.20295,4.22385,415590000.0
2009-10-07 17:00:00,4.22579,4.23657,4.20785,4.23182,433510000.0
2009-10-07 18:00:00,4.23214,4.23909,4.21683,4.21784,397820000.0
2009-10-07 19:00:00,4.22709,4.23856,4.21409,4.22078,359600000.0
2009-10-07 20:00:00,4.22191,4.23212,4.21222,4.22407,377690000.0
2009-10-07 21:00:00,4.21966,4.22871,4.21046,4.2144,373860000.0
2009-10-07 22:00:00,4.22392,4.22573,4.20723,4.21577,358710000.0
2009-10-07 23:00:00,4.21367,4.22238,4.20244,4.21392,326190000.0
2009-10-08 00:00:00,4.2183,4.22381,4.20325,4.2144,338380000.0
2009-10-08 01:00:00,4.21166,4.22257,4.20405,4.2172,373610000.0
2009-10-08 02:00:00,4.21739,4.22094,4.20293,4.21312,374200000.0
2009-10-08 03:00:00,4.2058,4.22126,4.20155,4.21348,367510000.0
2009-10-08 04:00:00,4.20816,4.22113,4.20215,4.21289,361130000.0
2009-10-08 05:00:00,4.20819,4.21862,4.19991,4.20912,366690000.0
2009-10-08 06:00:00,4.2078,4.21759,4.19824,4.21065,360750000.0
2009-10-08 07:00:00,4.20518,4.2161,4.19682,4.21309,355090000.0
2009-10-08 08:00:00,4.21678,4.22223,4.1935,4.21287,387760000.0
2009-10-08 09:00:00,4.20742,4.2197,4.19257,4.20388,431010000.0
2009-10-08 10:00:00,4.21201,4.24262,4.20434,4.231,506850000.0
2009-10-08 11:00:00,4.23349,4.24054,4.2126,4.22141,426030000.0
2009-10-08 12:00:00,4.22232,4.23399,4.2154,4.22369,473710000.0
2009-10-08 13:00:00,4.22761,4.23408,4.20883,4.22759,426080000.0
2009-10-08 14:00:00,4.22563,4.23827,4.21674,4.22848,505280000.0
2009-10-08 15:00:00,4.22329,4.25186,4.21628,4.24872,460510000.0
2009-10-08 16:00:00,4.24884,4.25554,4.22302,4.23389,418220000.0
2009-10-08 17:00:00,4.23589,4.24398,4.22179,4.234,432050000.0
2009-10-08 18:00:00,4.23324,4.24196,4.22417,4.22622,393020000.0
2009-10-08 19:00:00,4.23415,4.2386,4.22043,4.23029,365230000.0
2009-10-08 20:00:00,4.22643,4.23498,4.21927,4.23118,385880000.0
2009-10-08 21:00:00,4.22719,4.23821,4.21778,4.22599,376130000.0
2009-10-08 22:00:00,4.23494,4.23821,4.21962,4.2326,346820000.0
2009-10-08 23:00:00,4.22967,4.23605,4.21485,4.2261,307070000.0
2009-10-09 00:00:00,4.23282,4.23519,4.21629,4.23148,316650000.0
2009-10-09 01:00:00,4.22384,4.23547,4.21934,4.2331,375170000.0
2009-10-09 02:00:00,4.2311,4.23573,4.21942,4.22647,364600000.0
2009-10-09 03:00:00,4.2224,4.23578,4.21978,4.23242,362700000.0
2009-10-09 04:00:00,4.22446,4.23582,4.21964,4.2305,363350000.0
2009-10-09 05:00:00,4.22924,4.24495,4.22023,4.23485,344530000.0
2009-10-09 06:00:00,4.23464,4.24382,4.2226,4.24206,319780000.0
2009-10-09 07:00:00,4.23469,4.24638,4.22694,4.2377,348430000.0
2009-10-09 08:00:00,4.23977,4.25636,4.22694,4.25159,391500000.0
2009-10-09 09:00:00,4.24838,4.2698,4.23923,4.2576,440690000.0
2009-10-09 10:00:00,4.26166,4.26429,4.24426,4.26165,514600000.0
2009-10-09 11:00:00,4.2625,4.2625,4.23028,4.24021,427140000.0
2009-10-09 12:00:00,4.24039,4.24426,4.22363,4.23762,477050000.0
2009-10-09 13:00:00,4.24375,4.24481,4.22634,4.23918,435320000.0
2009-10-09 14:00:00,4.23826,4.25807,4.22891,4.24312,507880000.0
2009-10-09 15:00:00,4.24008,4.25545,4.23441,4.24734,452740000.0
2009-10-09 16:00:00,4.25003,4.2573,4.23413,4.255,420770000.0
2009-10-09 17:00:00,4.25544,4.28014,4.24218,4.27318,435750000.0
2009-10-09 18:00:00,4.27177,4.27962,4.26053,4.26631,390070000.0
2009-10-09 19:00:00,4.27391,4.27518,4.25258,4.26178,364110000.0
2009-10-09 20:00:00,4.262,4.27384,4.25365,4.26744,379870000.0
2009-10-09 21:00:00,4.26328,4.27034,4.25413,4.25752,364470000.0
2009-10-09 22:00:00,4.26916,4.27416,4.2501,4.25902,351760000.0
2009-10-11 23:00:00,4.26254,4.27006,4.25268,4.26233,225270000.0
2009-10-12 00:00:00,4.26723,4.28157,4.25562,4.27222,313570000.0
2009-10-12 01:00:00,4.27006,4.28041,4.26186,4.27686,374430000.0
2009-10-12 02:00:00,4.27563,4.27973,4.2491,4.25281,359030000.0
2009-10-12 03:00:00,4.26155,4.27054,4.25185,4.26287,330870000.0
2009-10-12 04:00:00,4.26161,4.27163,4.25112,4.2605,270300000.0
2009-10-12 05:00:00,4.26241,4.26827,4.25224,4.26506,299090000.0
2009-10-12 06:00:00,4.25827,4.27138,4.25061,4.26095,329210000.0
2009-10-12 07:00:00,4.265,4.26853,4.24424,4.24485,379870000.0
2009-10-12 08:00:00,4.24496,4.28556,4.24005,4.27147,363800000.0
2009-10-12 09:00:00,4.26368,4.2858,4.25821,4.26613,391540000.0
2009-10-12 10:00:00,4.27045,4.27326,4.24385,4.25446,430940000.0
2009-10-12 11:00:00,4.2518,4.26171,4.23863,4.25642,421160000.0
2009-10-12 12:00:00,4.25682,4.25898,4.23349,4.23843,453120000.0
2009-10-12 13:00:00,4.24462,4.25355,4.22906,4.23929,501930000.0
2009-10-12 14:00:00,4.24119,4.25953,4.23432,4.25161,426810000.0
2009-10-12 15:00:00,4.24556,4.24943,4.22121,4.22936,471880000.0
2009-10-12 16:00:00,4.23066,4.23474,4.21603,4.22613,424160000.0
2009-10-12 17:00:00,4.22781,4.23152,4.20742,4.22093,514960000.0
2009-10-12 18:00:00,4.21439,4.22493,4.2035,4.21241,432430000.0
2009-10-12 19:00:00,4.2181,4.22223,4.20266,4.21803,382040000.0
2009-10-12 20:00:00,4.21721,4.22275,4.20548,4.20889,353970000.0
2009-10-12 21:00:00,4.2158,4.22326,4.20394,4.21812,342710000.0
2009-10-12 22:00:00,4.21923,4.22671,4.20631,4.21373,356570000.0
2009-10-12 23:00:00,4.21797,4.22033,4.20546,4.20706,298450000.0
2009-10-13 00:00:00,4.21631,4.22263,4.20534,4.20748,327000000.0
2009-10-13 01:00:00,4.21553,4.22181,4.20726,4.21768,359630000.0
2009-10-13 02:00:00,4.21818,4.22404,4.20585,4.20806,377780000.0
2009-10-13 03:00:00,4.21975,4.22314,4.20531,4.21841,365380000.0
2009-10-13 04:00:00,4.21319,4.22252,4.20453,4.21332,333090000.0
2009-10-13 05:00:00,4.21919,4.22307,4.20677,4.21782,367140000.0
2009-10-13 06:00:00,4.21176,4.22406,4.20523,4.21391,371650000.0
2009-10-13 07:00:00,4.22032,4.22265,4.20591,4.2144,376930000.0
2009-10-13 08:00:00,4.21616,4.22957,4.19155,4.20237,364880000.0
2009-10-13 09:00:00,4.19665,4.21864,4.19058,4.21185,397480000.0
2009-10-13 10:00:00,4.21382,4.22141,4.20082,4.21727,437230000.0
2009-10-13 11:00:00,4.21622,4.22252,4.20345,4.2199,412990000.0
2009-10-13 12:00:00,4.22005,4.22849,4.20568,4.21921,454540000.0
2009-10-13 13:00:00,4.2262,4.2361,4.21463,4.22748,503760000.0
2009-10-13 14:00:00,4.23045,4.23871,4.21303,4.22912,430530000.0
2009-10-13 15:00:00,4.22629,4.23776,4.21539,4.23217,470750000.0
2009-10-13 16:00:00,4.23227,4.23746,4.21953,4.23217,423770000.0
2009-10-13 17:00:00,4.23199,4.23553,4.20808,4.21943,509410000.0
2009-10-13 18:00:00,4.21441,4.2232,4.20151,4.21131,436930000.0
2009-10-13 19:00:00,4.21587,4.22243,4.20329,4.22041,393060000.0
2009-10-13 20:00:00,4.21982,4.22926,4.21092,4.2177,346160000.0
2009-10-13 21:00:00,4.22647,4.23151,4.21347,4.22165,364830000.0
2009-10-13 22:00:00,4.2225,4.2286,4.20691,4.2127,356320000.0
2009-10-13 23:00:00,4.21971,4.22267,4.20538,4.21112,333750000.0
2009-10-14 00:00:00,4.21977,4.22222,4.20676,4.20743,363820000.0
2009-10-14 01:00:00,4.21435,4.22326,4.20604,4.21802,337480000.0
2009-10-14 02:00:00,4.21911,4.2216,4.20586,4.20846,390740000.0
2009-10-14 03:00:00,4.21875,4.22419,4.2078,4.22132,367570000.0
2009-10-14 04:00:00,4.21803,4.22482,4.20881,4.21494,358820000.0
2009-10-14 05:00:00,4.219,4.22611,4.20993,4.22109,372380000.0
2009-10-14 06:00:00,4.21467,4.22699,4.20648,4.21674,373880000.0
2009-10-14 07:00:00,4.22116,4.22641,4.20033,4.20662,373940000.0
2009-10-14 08:00:00,4.2077,4.21918,4.20058,4.21578,360780000.0
2009-10-14 09:00:00,4.20786,4.22267,4.20195,4.21359,388200000.0
2009-10-14 10:00:00,4.21353,4.22086,4.18533,4.20057,429100000.0
2009-10-14 11:00:00,4.19993,4.20209,4.18058,4.19501,422670000.0
2009-10-14 12:00:00,4.1927,4.20465,4.17991,4.18685,453860000.0
2009-10-14 13:00:00,4.19105,4.2005,4.18058,4.19197,500440000.0
2009-10-14 14:00:00,4.19388,4.2013,4.17943,4.19321,425790000.0
2009-10-14 15:00:00,4.18828,4.19881,4.17832,4.19283,475260000.0
2009-10-14 16:00:00,4.19429,4.20561,4.18532,4.20528,421930000.0
2009-10-14 17:00:00,4.20418,4.21995,4.19408,4.21229,508290000.0
2009-10-14 18:00:00,4.20802,4.21758,4.19885,4.2108,433610000.0
2009-10-14 19:00:00,4.21414,4.21564,4.19784,4.20834,393410000.0
2009-10-14 20:00:00,4.2087,4.21538,4.19674,4.20093,345780000.0
2009-10-14 21:00:00,4.21111,4.21478,4.19362,4.19949,359290000.0
2009-10-14 22:00:00,4.20173,4.21436,4.19403,4.20484,350650000.0
2009-10-14 23:00:00,4.20861,4.21349,4.19381,4.20524,291710000.0
2009-10-15 00:00:00,4.20823,4.21474,4.19529,4.19813,291040000.0
2009-10-15 01:00:00,4.20487,4.21176,4.19634,4.20548,241810000.0
2009-10-15 02:00:00,4.20541,4.21112,4.19096,4.20031,372550000.0
2009-10-15 03:00:00,4.2081,4.21258,4.1925,4.20571,327860000.0
2009-10-15 04:00:00,4.20222,4.20792,4.18942,4.19818,337850000.0
2009-10-15 05:00:00,4.20165,4.20612,4.18784,4.20072,364530000.0
2009-10-15 06:00:00,4.1957,4.20732,4.18743,4.19689,370540000.0
2009-10-15 07:00:00,4.20613,4.20668,4.18824,4.19028,379200000.0
2009-10-15 08:00:00,4.19228,4.20363,4.18689,4.19586,361900000.0
2009-10-15 09:00:00,4.18782,4.20141,4.17434,4.18291,388190000.0
2009-10-15 10:00:00,4.18592,4.1987,4.17893,4.19072,431700000.0
2009-10-15 11:00:00,4.19105,4.20437,4.18028,4.19825,421500000.0
2009-10-15 12:00:00,4.19864,4.20945,4.1864,4.1982,458280000.0
2009-10-15 13:00:00,4.20108,4.21911,4.18924,4.20836,504140000.0
2009-10-15 14:00:00,4.21107,4.22286,4.19883,4.2174,429070000.0
2009-10-15 15:00:00,4.21225,4.22236,4.19358,4.20323,472610000.0
2009-10-15 16:00:00,4.20392,4.20954,4.18164,4.1914,424940000.0
2009-10-15 17:00:00,4.19011,4.19365,4.17349,4.18812,514980000.0
2009-10-15 18:00:00,4.18165,4.18955,4.16777,4.18064,433240000.0
2009-10-15 19:00:00,4.18579,4.18839,4.16916,4.18391,396430000.0
2009-10-15 20:00:00,4.1829,4.18739,4.17061,4.17061,355490000.0
2009-10-15 21:00:00,4.18118,4.18487,4.16761,4.17589,356630000.0
2009-10-15 22:00:00,4.17798,4.18492,4.16595,4.17542,358880000.0
2009-10-15 23:00:00,4.17993,4.18651,4.16842,4.17356,345330000.0
2009-10-16 00:00:00,4.18462,4.18798,4.17181,4.17293,320670000.0
2009-10-16 01:00:00,4.17974,4.19023,4.17129,4.18381,364540000.0
2009-10-16 02:00:00,4.18515,4.19164,4.1726,4.17534,374050000.0
2009-10-16 03:00:00,4.18373,4.18804,4.16492,4.18048,364620000.0
2009-10-16 04:00:00,4.17493,4.18405,4.16771,4.17634,348770000.0
2009-10-16 05:00:00,4.17837,4.1841,4.16719,4.18013,369360000.0
2009-10-16 06:00:00,4.17537,4.18566,4.1675,4.17847,363100000.0
2009-10-16 07:00:00,4.18491,4.19518,4.1737,4.18699,378770000.0
2009-10-16 08:00:00,4.19295,4.21031,4.18236,4.20232,363370000.0
2009-10-16 09:00:00,4.19791,4.20878,4.18268,4.1907,395240000.0
2009-10-16 10:00:00,4.19351,4.20934,4.1827,4.20368,431320000.0
2009-10-16 11:00:00,4.203,4.21409,4.19361,4.20947,422620000.0
2009-10-16 12:00:00,4.20894,4.21205,4.19394,4.20556,446050000.0
2009-10-16 13:00:00,4.21078,4.21764,4.19632,4.20376,504160000.0
2009-10-16 14:00:00,4.20589,4.21623,4.19055,4.2101,429410000.0
2009-10-16 15:00:00,4.20421,4.21216,4.19241,4.20414,465960000.0
2009-10-16 16:00:00,4.2075,4.21461,4.1972,4.20676,419010000.0
2009-10-16 17:00:00,4.20752,4.21069,4.19419,4.20623,511240000.0
2009-10-16 18:00:00,4.20201,4.213,4.19375,4.20354,432550000.0
2009-10-16 19:00:00,4.20801,4.21275,4.19261,4.20287,394220000.0
2009-10-16 20:00:00,4.20259,4.20725,4.19139,4.19403,358410000.0
2009-10-16 21:00:00,4.20428,4.2076,4.19224,4.20141,366350000.0
2009-10-16 22:00:00,4.20155,4.20968,4.19221,4.2005,359950000.0
2009-10-18 23:00:00,4.20321,4.2118,4.1919,4.20325,236940000.0
2009-10-19 00:00:00,4.20892,4.21219,4.19487,4.20854,289840000.0
2009-10-19 01:00:00,4.2062,4.21185,4.19472,4.20608,330000000.0
2009-10-19 02:00:00,4.2057,4.20979,4.19421,4.19525,371020000.0
2009-10-19 03:00:00,4.20626,4.20984,4.19307,4.20704,340200000.0
2009-10-19 04:00:00,4.20554,4.21144,4.19338,4.20632,310860000.0
2009-10-19 05:00:00,4.20981,4.21231,4.19454,4.20458,325080000.0
2009-10-19 06:00:00,4.19865,4.21239,4.19386,4.20168,239140000.0
2009-10-19 07:00:00,4.20986,4.21072,4.19572,4.19791,359190000.0
2009-10-19 08:00:00,4.20084,4.21007,4.19043,4.1989,363380000.0
2009-10-19 09:00:00,4.19305,4.20313,4.18101,4.18902,392650000.0
2009-10-19 10:00:00,4.1912,4.20357,4.18264,4.19539,431760000.0
2009-10-19 11:00:00,4.19539,4.20409,4.18301,4.19884,421880000.0
2009-10-19 12:00:00,4.19873,4.20621,4.18326,4.19383,452350000.0
2009-10-19 13:00:00,4.19948,4.20396,4.18131,4.18808,505320000.0
2009-10-19 14:00:00,4.1905,4.19366,4.17516,4.18637,427960000.0
2009-10-19 15:00:00,4.18007,4.19159,4.16992,4.18233,472980000.0
2009-10-19 16:00:00,4.18294,4.18658,4.15168,4.17119,421600000.0
2009-10-19 17:00:00,4.17108,4.17512,4.15257,4.16412,508650000.0
2009-10-19 18:00:00,4.15981,4.16907,4.14737,4.1568,435890000.0
2009-10-19 19:00:00,4.1612,4.1652,4.14715,4.1612,392300000.0
2009-10-19 20:00:00,4.16101,4.1648,4.14744,4.15318,355840000.0
2009-10-19 21:00:00,4.16273,4.1666,4.14821,4.15657,354040000.0
2009-10-19 22:00:00,4.15799,4.16549,4.14874,4.15649,349940000.0
2009-10-19 23:00:00,4.16091,4.16574,4.14911,4.15408,355550000.0
2009-10-20 00:00:00,4.16303,4.16716,4.14791,4.15191,366780000.0
2009-10-20 01:00:00,4.15813,4.16481,4.14971,4.161,348810000.0
2009-10-20 02:00:00,4.16288,4.16606,4.15,4.15216,387810000.0
2009-10-20 03:00:00,4.16157,4.16465,4.14943,4.16151,374230000.0
2009-10-20 04:00:00,4.15912,4.16579,4.14936,4.15829,342770000.0
2009-10-20 05:00:00,4.16275,4.16719,4.14985,4.16164,370530000.0
2009-10-20 06:00:00,4.15343,4.16575,4.14843,4.15846,372730000.0
2009-10-20 07:00:00,4.16342,4.16803,4.15141,4.15994,375820000.0
2009-10-20 08:00:00,4.1588,4.1657,4.14573,4.15742,364130000.0
2009-10-20 09:00:00,4.1517,4.17459,4.15001,4.16729,388620000.0
2009-10-20 10:00:00,4.16958,4.17906,4.15763,4.17472,426900000.0
2009-10-20 11:00:00,4.1739,4.17693,4.15513,4.1671,420030000.0
2009-10-20 12:00:00,4.16725,4.16945,4.15023,4.16014,451970000.0
2009-10-20 13:00:00,4.16644,4.17215,4.1376,4.14652,506360000.0
2009-10-20 14:00:00,4.14706,4.16079,4.1338,4.15476,426160000.0
2009-10-20 15:00:00,4.15106,4.16018,4.13967,4.14777,472970000.0
2009-10-20 16:00:00,4.14853,4.1592,4.14004,4.15337,419010000.0
2009-10-20 17:00:00,4.15547,4.17732,4.13858,4.17214,507560000.0
2009-10-20 18:00:00,4.16689,4.17763,4.15154,4.16109,435840000.0
2009-10-20 19:00:00,4.16556,4.16793,4.14601,4.16247,396750000.0
2009-10-20 20:00:00,4.162,4.16305,4.14256,4.14474,345450000.0
2009-10-20 21:00:00,4.15395,4.16381,4.14151,4.15523,354050000.0
2009-10-20 22:00:00,4.15693,4.16601,4.14781,4.15618,356190000.0
2009-10-20 23:00:00,4.15982,4.16201,4.14599,4.15002,328870000.0
2009-10-21 00:00:00,4.16064,4.16141,4.14522,4.14877,358110000.0
2009-10-21 01:00:00,4.15539,4.16295,4.14697,4.16007,336400000.0
2009-10-21 02:00:00,4.15938,4.16338,4.14772,4.14982,372510000.0
2009-10-21 03:00:00,4.15986,4.16342,4.14579,4.16002,364240000.0
2009-10-21 04:00:00,4.15711,4.16459,4.14687,4.15475,350370000.0
2009-10-21 05:00:00,4.16098,4.16422,4.14755,4.15975,370480000.0
2009-10-21 06:00:00,4.15214,4.16419,4.1464,4.15815,363360000.0
2009-10-21 07:00:00,4.16039,4.16409,4.14843,4.15383,381350000.0
2009-10-21 08:00:00,4.16095,4.16871,4.14281,4.1527,361160000.0
2009-10-21 09:00:00,4.14766,4.15878,4.13289,4.14341,388980000.0
2009-10-21 10:00:00,4.14626,4.15774,4.13663,4.14818,425770000.0
2009-10-21 11:00:00,4.14805,4.17164,4.13552,4.16952,417080000.0
2009-10-21 12:00:00,4.16959,4.18314,4.15699,4.16805,453460000.0
2009-10-21 13:00:00,4.17303,4.18037,4.16096,4.17392,509310000.0
2009-10-21 14:00:00,4.17677,4.18059,4.15759,4.17734,424630000.0
2009-10-21 15:00:00,4.17295,4.17844,4.14472,4.16261,469650000.0
2009-10-21 16:00:00,4.16422,4.16623,4.14518,4.15856,417510000.0
2009-10-21 17:00:00,4.16069,4.16239,4.14249,4.15718,510140000.0
2009-10-21 18:00:00,4.15235,4.16214,4.14433,4.15252,434360000.0
2009-10-21 19:00:00,4.15894,4.16225,4.14472,4.15836,397900000.0
2009-10-21 20:00:00,4.15726,4.15918,4.14055,4.14517,353590000.0
2009-10-21 21:00:00,4.15495,4.1602,4.14256,4.15356,364040000.0
2009-10-21 22:00:00,4.15294,4.16198,4.14563,4.15203,358850000.0
2009-10-21 23:00:00,4.15377,4.16138,4.14212,4.15348,311940000.0
2009-10-22 00:00:00,4.15781,4.16144,4.14492,4.14512,235420000.0
2009-10-22 01:00:00,4.15251,4.16001,4.14175,4.15795,326990000.0
2009-10-22 02:00:00,4.15747,4.16057,4.14367,4.14816,361630000.0
2009-10-22 03:00:00,4.15681,4.16013,4.14356,4.15613,365330000.0
2009-10-22 04:00:00,4.15213,4.16053,4.14221,4.15089,351410000.0
2009-10-22 05:00:00,4.15645,4.16166,4.14233,4.15655,367520000.0
2009-10-22 06:00:00,4.14467,4.17577,4.14258,4.16293,330290000.0
2009-10-22 07:00:00,4.16802,4.17199,4.15247,4.16237,365980000.0
2009-10-22 08:00:00,4.1633,4.184,4.15824,4.17671,366790000.0
2009-10-22 09:00:00,4.17139,4.18626,4.1546,4.17494,392670000.0
2009-10-22 10:00:00,4.17754,4.19519,4.1692,4.19121,432090000.0
2009-10-22 11:00:00,4.19023,4.19375,4.17049,4.18363,420800000.0
2009-10-22 12:00:00,4.18038,4.18938,4.16618,4.18001,450500000.0
2009-10-22 13:00:00,4.18844,4.19203,4.17132,4.17816,500090000.0
2009-10-22 14:00:00,4.18116,4.18862,4.16668,4.18623,435370000.0
2009-10-22 15:00:00,4.18034,4.1935,4.1733,4.18806,481160000.0
2009-10-22 16:00:00,4.19002,4.19566,4.17469,4.18446,423080000.0
2009-10-22 17:00:00,4.18468,4.18571,4.15818,4.16878,509410000.0
2009-10-22 18:00:00,4.16141,4.17286,4.15565,4.16246,440660000.0
2009-10-22 19:00:00,4.16601,4.17213,4.15318,4.16904,393760000.0
2009-10-22 20:00:00,4.16748,4.16882,4.15021,4.15221,357720000.0
2009-10-22 21:00:00,4.16408,4.16795,4.15141,4.15628,362600000.0
2009-10-22 22:00:00,4.15818,4.1679,4.14897,4.15744,359630000.0
2009-10-22 23:00:00,4.16183,4.1646,4.14749,4.14911,321780000.0
2009-10-23 00:00:00,4.16072,4.17177,4.14926,4.15865,273320000.0
2009-10-23 01:00:00,4.16275,4.17115,4.15539,4.16551,343210000.0
2009-10-23 02:00:00,4.16759,4.1708,4.15531,4.15773,374430000.0
2009-10-23 03:00:00,4.16644,4.17249,4.1537,4.16635,368320000.0
2009-10-23 04:00:00,4.16175,4.16942,4.15258,4.16096,321760000.0
2009-10-23 05:00:00,4.16603,4.17069,4.15217,4.16804,358470000.0
2009-10-23 06:00:00,4.15757,4.17025,4.1533,4.16321,348700000.0
2009-10-23 07:00:00,4.16612,4.16963,4.15458,4.16291,370950000.0
2009-10-23 08:00:00,4.16222,4.17201,4.15307,4.1665,361560000.0
2009-10-23 09:00:00,4.15927,4.17459,4.15208,4.16372,389310000.0
2009-10-23 10:00:00,4.16726,4.18008,4.15933,4.17507,431330000.0
2009-10-23 11:00:00,4.17512,4.176,4.15378,4.16874,419660000.0
2009-10-23 12:00:00,4.16892,4.17624,4.15632,4.16895,449010000.0
2009-10-23 13:00:00,4.17682,4.17726,4.15872,4.16995,511220000.0
2009-10-23 14:00:00,4.1716,4.17755,4.1559,4.17094,430180000.0
2009-10-23 15:00:00,4.16579,4.1767,4.15501,4.16648,470430000.0
2009-10-23 16:00:00,4.16915,4.17325,4.15392,4.16786,423480000.0
2009-10-23 17:00:00,4.16737,4.17623,4.15582,4.16772,512410000.0
2009-10-23 18:00:00,4.1628,4.17419,4.15514,4.16638,440660000.0
2009-10-23 19:00:00,4.17173,4.17482,4.15554,4.17028,390810000.0
2009-10-23 20:00:00,4.1716,4.17654,4.15993,4.16498,355890000.0
2009-10-23 21:00:00,4.1754,4.17981,4.16226,4.17133,363730000.0
2009-10-23 22:00:00,4.17191,4.18058,4.16089,4.16703,356680000.0
2009-10-25 23:00:00,4.16786,4.17954,4.16068,4.16755,257150000.0
2009-10-26 00:00:00,4.17425,4.17866,4.15826,4.16113,310500000.0
2009-10-26 01:00:00,4.16857,4.17819,4.15992,4.17169,317560000.0
2009-10-26 02:00:00,4.17244,4.17682,4.15789,4.16633,338250000.0
2009-10-26 03:00:00,4.16559,4.17763,4.1596,4.17199,351090000.0
2009-10-26 04:00:00,4.16525,4.17761,4.15989,4.17081,342720000.0
2009-10-26 05:00:00,4.1693,4.17764,4.15988,4.16608,340850000.0
2009-10-26 06:00:00,4.16796,4.17615,4.15905,4.17238,348380000.0
2009-10-26 07:00:00,4.16488,4.17772,4.15896,4.17008,348700000.0
2009-10-26 08:00:00,4.17401,4.17619,4.15644,4.17028,395240000.0
2009-10-26 09:00:00,4.16737,4.1791,4.154,4.16345,445870000.0
2009-10-26 10:00:00,4.17181,4.1821,4.15766,4.17343,514960000.0
2009-10-26 11:00:00,4.17424,4.17492,4.15531,4.16615,417530000.0
2009-10-26 12:00:00,4.16678,4.1791,4.15514,4.16739,468170000.0
2009-10-26 13:00:00,4.17093,4.17684,4.15399,4.16579,425740000.0
2009-10-26 14:00:00,4.16503,4.1763,4.15783,4.17187,497830000.0
2009-10-26 15:00:00,4.16672,4.17451,4.15563,4.16895,450520000.0
2009-10-26 16:00:00,4.17007,4.17487,4.15606,4.1713,418910000.0
2009-10-26 17:00:00,4.17317,4.18445,4.16141,4.18235,429850000.0
2009-10-26 18:00:00,4.18001,4.19303,4.1714,4.17423,392280000.0
2009-10-26 19:00:00,4.18442,4.19509,4.17137,4.18955,360420000.0
2009-10-26 20:00:00,4.18989,4.21343,4.18336,4.20839,385440000.0
2009-10-26 21:00:00,4.20212,4.21692,4.19522,4.2,369360000.0
2009-10-26 22:00:00,4.20813,4.21349,4.18781,4.19797,373460000.0
2009-10-26 23:00:00,4.19399,4.20164,4.18409,4.1912,307140000.0
2009-10-27 00:00:00,4.19763,4.20303,4.18338,4.19442,359790000.0
2009-10-27 01:00:00,4.18913,4.19948,4.18142,4.19627,363850000.0
2009-10-27 02:00:00,4.1954,4.20105,4.18315,4.19114,366440000.0
2009-10-27 03:00:00,4.18989,4.20134,4.18235,4.19465,360120000.0
2009-10-27 04:00:00,4.18986,4.20279,4.18278,4.19751,351290000.0
2009-10-27 05:00:00,4.19488,4.20334,4.18614,4.19382,338290000.0
2009-10-27 06:00:00,4.19403,4.20316,4.18511,4.19543,320250000.0
2009-10-27 07:00:00,4.18881,4.20071,4.18374,4.19581,338230000.0
2009-10-27 08:00:00,4.19754,4.20301,4.18267,4.19526,387460000.0
2009-10-27 09:00:00,4.1923,4.19862,4.18079,4.1878,440310000.0
2009-10-27 10:00:00,4.19478,4.20161,4.17856,4.19299,512370000.0
2009-10-27 11:00:00,4.19318,4.20651,4.18286,4.1938,426030000.0
2009-10-27 12:00:00,4.19343,4.19838,4.17679,4.18528,475980000.0
2009-10-27 13:00:00,4.19006,4.20546,4.17725,4.19483,427950000.0
2009-10-27 14:00:00,4.19326,4.21901,4.18672,4.20521,499710000.0
2009-10-27 15:00:00,4.19933,4.2089,4.18677,4.20184,454200000.0
2009-10-27 16:00:00,4.20434,4.21751,4.19293,4.20863,414830000.0
2009-10-27 17:00:00,4.20993,4.21801,4.19803,4.20957,430930000.0
2009-10-27 18:00:00,4.21024,4.23077,4.2021,4.21497,388560000.0
2009-10-27 19:00:00,4.22386,4.23156,4.21288,4.21817,358180000.0
2009-10-27 20:00:00,4.21857,4.22831,4.20198,4.21459,380580000.0
2009-10-27 21:00:00,4.21116,4.22177,4.20217,4.20481,371650000.0
2009-10-27 22:00:00,4.21791,4.22257,4.19978,4.20784,364100000.0
2009-10-27 23:00:00,4.20464,4.21809,4.19763,4.20703,319860000.0
2009-10-28 00:00:00,4.21301,4.21716,4.20068,4.21104,334240000.0
2009-10-28 01:00:00,4.20413,4.21746,4.19948,4.21257,340170000.0
2009-10-28 02:00:00,4.21149,4.21918,4.19917,4.21346,361510000.0
2009-10-28 03:00:00,4.21153,4.22207,4.20545,4.21661,373070000.0
2009-10-28 04:00:00,4.20703,4.22244,4.20469,4.21576,360500000.0
2009-10-28 05:00:00,4.21389,4.22293,4.20513,4.21232,363400000.0
2009-10-28 06:00:00,4.21414,4.22537,4.20472,4.21313,362610000.0
2009-10-28 07:00:00,4.20744,4.22474,4.20305,4.21819,349450000.0
2009-10-28 08:00:00,4.22023,4.22053,4.20123,4.21977,395330000.0
2009-10-28 09:00:00,4.21834,4.22348,4.19867,4.20539,440310000.0
2009-10-28 10:00:00,4.21269,4.24013,4.20934,4.24013,511610000.0
2009-10-28 11:00:00,4.24135,4.25664,4.22844,4.24851,427140000.0
2009-10-28 12:00:00,4.24724,4.25465,4.23164,4.24816,475920000.0
2009-10-28 13:00:00,4.25375,4.26685,4.24181,4.24915,427300000.0
2009-10-28 14:00:00,4.2472,4.25325,4.23414,4.24519,507100000.0
2009-10-28 15:00:00,4.23967,4.25179,4.22539,4.23927,450100000.0
2009-10-28 16:00:00,4.23973,4.27084,4.22704,4.2639,422270000.0
2009-10-28 17:00:00,4.2645,4.26934,4.24796,4.26044,432810000.0
2009-10-28 18:00:00,4.26072,4.28249,4.25646,4.26891,392290000.0
2009-10-28 19:00:00,4.27696,4.2803,4.26006,4.26507,363060000.0
2009-10-28 20:00:00,4.26652,4.28189,4.26192,4.27571,360510000.0
2009-10-28 21:00:00,4.2733,4.28157,4.26484,4.27057,376110000.0
2009-10-28 22:00:00,4.28162,4.28517,4.26586,4.28103,367050000.0
2009-10-28 23:00:00,4.27847,4.28313,4.26436,4.27474,340100000.0
2009-10-29 00:00:00,4.28067,4.28416,4.26592,4.27755,340230000.0
2009-10-29 01:00:00,4.2702,4.28227,4.26695,4.2803,358710000.0
2009-10-29 02:00:00,4.27884,4.28258,4.26723,4.27322,375050000.0
2009-10-29 03:00:00,4.27093,4.28467,4.26559,4.27697,369370000.0
2009-10-29 04:00:00,4.27157,4.28258,4.26375,4.27801,367830000.0
2009-10-29 05:00:00,4.27458,4.28291,4.26663,4.2718,355940000.0
2009-10-29 06:00:00,4.27312,4.28422,4.26567,4.27652,367070000.0
2009-10-29 07:00:00,4.27047,4.28333,4.25664,4.26974,350250000.0
2009-10-29 08:00:00,4.27318,4.27903,4.25805,4.27068,394550000.0
2009-10-29 09:00:00,4.26713,4.27552,4.25088,4.26087,438440000.0
2009-10-29 10:00:00,4.26733,4.27791,4.25218,4.26454,508640000.0
2009-10-29 11:00:00,4.26555,4.26787,4.23591,4.24868,416730000.0
2009-10-29 12:00:00,4.24826,4.26088,4.23752,4.24746,469700000.0
2009-10-29 13:00:00,4.2556,4.276,4.24318,4.26743,424700000.0
2009-10-29 14:00:00,4.26654,4.27681,4.23728,4.24964,502690000.0
2009-10-29 15:00:00,4.24517,4.25852,4.23543,4.25332,453850000.0
2009-10-29 16:00:00,4.25655,4.25675,4.22412,4.23984,415950000.0
2009-10-29 17:00:00,4.24097,4.24583,4.21996,4.22883,425380000.0
2009-10-29 18:00:00,4.22786,4.23409,4.20857,4.21603,390420000.0
2009-10-29 19:00:00,4.22525,4.22914,4.20298,4.21283,368200000.0
2009-10-29 20:00:00,4.21281,4.22107,4.20188,4.21941,377990000.0
2009-10-29 21:00:00,4.21438,4.22408,4.20598,4.20997,370460000.0
2009-10-29 22:00:00,4.21995,4.22423,4.20391,4.21762,352380000.0
2009-10-29 23:00:00,4.21659,4.22285,4.20402,4.21323,304760000.0
2009-10-30 00:00:00,4.21994,4.22712,4.20841,4.22218,337210000.0
2009-10-30 01:00:00,4.21612,4.22989,4.21069,4.22455,329310000.0
2009-10-30 02:00:00,4.22304,4.23004,4.21211,4.21963,356240000.0
2009-10-30 03:00:00,4.21548,4.22702,4.21227,4.22328,356660000.0
2009-10-30 04:00:00,4.21735,4.23054,4.21198,4.22466,343880000.0
2009-10-30 05:00:00,4.22244,4.23,4.21288,4.21868,326600000.0
2009-10-30 06:00:00,4.22048,4.23102,4.21181,4.22371,320580000.0
2009-10-30 07:00:00,4.21825,4.22913,4.21165,4.22301,324460000.0
2009-10-30 08:00:00,4.22576,4.23878,4.21272,4.23283,389670000.0
2009-10-30 09:00:00,4.22938,4.2446,4.21741,4.22593,437320000.0
2009-10-30 10:00:00,4.23301,4.24541,4.21653,4.2349,508630000.0
2009-10-30 11:00:00,4.23599,4.24216,4.2193,4.23371,416770000.0
2009-10-30 12:00:00,4.23217,4.24084,4.21894,4.22338,478160000.0
2009-10-30 13:00:00,4.22996,4.23906,4.21596,4.2223,425730000.0
2009-10-30 14:00:00,4.22077,4.24611,4.21244,4.24074,508210000.0
2009-10-30 15:00:00,4.23607,4.24832,4.22269,4.24434,443670000.0
2009-10-30 16:00:00,4.24478,4.25312,4.22732,4.24175,415950000.0
2009-10-30 17:00:00,4.24244,4.25312,4.22975,4.2461,427620000.0
2009-10-30 18:00:00,4.24326,4.25868,4.23234,4.2459,390440000.0
2009-10-30 19:00:00,4.25436,4.25861,4.24028,4.248,364860000.0
2009-10-30 20:00:00,4.2502,4.26145,4.23781,4.25357,363830000.0
2009-10-30 21:00:00,4.24772,4.26114,4.23762,4.24253,375450000.0
2009-10-30 22:00:00,4.2538,4.25599,4.23492,4.24534,355850000.0
2009-11-02 00:00:00,4.25206,4.25711,4.23845,4.24677,357830000.0
2009-11-02 01:00:00,4.24384,4.26723,4.24069,4.26197,376970000.0
2009-11-02 02:00:00,4.26403,4.26878,4.25176,4.25567,375860000.0
2009-11-02 03:00:00,4.26574,4.26835,4.25281,4.26481,362400000.0
2009-11-02 04:00:00,4.26117,4.27082,4.2525,4.2646,275540000.0
2009-11-02 05:00:00,4.26589,4.26781,4.24533,4.26336,325770000.0
2009-11-02 06:00:00,4.25177,4.26688,4.25022,4.25896,350210000.0
2009-11-02 07:00:00,4.26415,4.26616,4.24756,4.25647,351000000.0
2009-11-02 08:00:00,4.25793,4.26502,4.23601,4.24622,363400000.0
2009-11-02 09:00:00,4.23901,4.26045,4.23132,4.25291,390400000.0
2009-11-02 10:00:00,4.25458,4.26433,4.23161,4.25429,434280000.0
2009-11-02 11:00:00,4.25288,4.25513,4.23199,4.2442,412650000.0
2009-11-02 12:00:00,4.24681,4.25069,4.23043,4.24278,448630000.0
2009-11-02 13:00:00,4.24779,4.25164,4.23233,4.24114,504910000.0
2009-11-02 14:00:00,4.24275,4.25522,4.23192,4.25254,431990000.0
2009-11-02 15:00:00,4.24803,4.25908,4.23711,4.2531,467400000.0
2009-11-02 16:00:00,4.25402,4.26153,4.24033,4.25872,423070000.0
2009-11-02 17:00:00,4.25864,4.26187,4.2302,4.24382,510900000.0
2009-11-02 18:00:00,4.23812,4.2658,4.2319,4.25703,428100000.0
2009-11-02 19:00:00,4.26588,4.27046,4.24377,4.2687,398220000.0
2009-11-02 20:00:00,4.26697,4.2848,4.25582,4.27503,347310000.0
2009-11-02 21:00:00,4.2809,4.32659,4.27363,4.28122,363370000.0
2009-11-02 22:00:00,4.28693,4.30043,4.27845,4.2907,363770000.0
2009-11-02 23:00:00,4.29518,4.29839,4.28022,4.2847,354720000.0
2009-11-03 00:00:00,4.29426,4.30321,4.27801,4.27846,355610000.0
2009-11-03 01:00:00,4.28462,4.2938,4.2766,4.28781,358120000.0
2009-11-03 02:00:00,4.2892,4.30823,4.27912,4.29391,357080000.0
2009-11-03 03:00:00,4.30134,4.30937,4.29144,4.30342,356610000.0
2009-11-03 04:00:00,4.29674,4.30795,4.28864,4.30256,362670000.0
2009-11-03 05:00:00,4.30167,4.30978,4.2893,4.30521,360450000.0
2009-11-03 06:00:00,4.29946,4.31237,4.29155,4.31166,45040000.0
2009-11-03 07:00:00,4.31306,4.31494,4.28701,4.28887,172330000.0
2009-11-03 08:00:00,4.29179,4.30316,4.27531,4.28098,357730000.0
2009-11-03 09:00:00,4.27646,4.30216,4.27623,4.2831,390400000.0
2009-11-03 10:00:00,4.28555,4.2952,4.26719,4.29048,436520000.0
2009-11-03 11:00:00,4.2914,4.29253,4.26618,4.28634,410080000.0
2009-11-03 12:00:00,4.28814,4.31092,4.27703,4.29912,449810000.0
2009-11-03 13:00:00,4.30426,4.3087,4.28645,4.29749,504530000.0
2009-11-03 14:00:00,4.29932,4.30322,4.27602,4.28718,429110000.0
2009-11-03 15:00:00,4.28145,4.28832,4.26565,4.2819,471110000.0
2009-11-03 16:00:00,4.28284,4.28938,4.2698,4.27934,420460000.0
2009-11-03 17:00:00,4.27979,4.28278,4.25908,4.2744,507580000.0
2009-11-03 18:00:00,4.26896,4.29245,4.26396,4.28316,438450000.0
2009-11-03 19:00:00,4.28883,4.29411,4.2548,4.27367,391940000.0
2009-11-03 20:00:00,4.26992,4.27433,4.25058,4.25391,343120000.0
2009-11-03 21:00:00,4.2627,4.26465,4.24758,4.25315,359680000.0
2009-11-03 22:00:00,4.25482,4.26188,4.24712,4.25375,367060000.0
2009-11-03 23:00:00,4.25973,4.26601,4.24616,4.25002,360820000.0
2009-11-04 00:00:00,4.25879,4.26465,4.24716,4.25187,360420000.0
2009-11-04 01:00:00,4.25667,4.26526,4.24646,4.25997,379900000.0
2009-11-04 02:00:00,4.25965,4.27275,4.24778,4.25139,377000000.0
2009-11-04 03:00:00,4.26169,4.27836,4.24827,4.26551,365340000.0
2009-11-04 04:00:00,4.26221,4.27239,4.25221,4.26607,342310000.0
2009-11-04 05:00:00,4.26502,4.26994,4.2542,4.26588,359220000.0
2009-11-04 06:00:00,4.26045,4.27311,4.25243,4.26417,358850000.0
2009-11-04 07:00:00,4.26776,4.27015,4.25499,4.26158,369020000.0
2009-11-04 08:00:00,4.2635,4.27412,4.25455,4.26257,360800000.0
2009-11-04 09:00:00,4.25362,4.26965,4.2461,4.26366,392670000.0
2009-11-04 10:00:00,4.26391,4.28195,4.25389,4.26858,434280000.0
2009-11-04 11:00:00,4.26842,4.27235,4.2482,4.26297,414130000.0
2009-11-04 12:00:00,4.26572,4.26937,4.24492,4.25752,453840000.0
2009-11-04 13:00:00,4.2663,4.27555,4.25108,4.26109,501540000.0
2009-11-04 14:00:00,4.26283,4.27312,4.24862,4.26644,425340000.0
2009-11-04 15:00:00,4.26059,4.26901,4.24749,4.25923,478190000.0
2009-11-04 16:00:00,4.26482,4.26843,4.22889,4.24115,423090000.0
2009-11-04 17:00:00,4.24019,4.24785,4.22255,4.24344,498640000.0
2009-11-04 18:00:00,4.24014,4.25184,4.23006,4.24406,438430000.0
2009-11-04 19:00:00,4.24787,4.25393,4.23075,4.24156,385980000.0
2009-11-04 20:00:00,4.2399,4.24406,4.22455,4.22795,353210000.0
2009-11-04 21:00:00,4.23842,4.25296,4.22157,4.23004,362990000.0
2009-11-04 22:00:00,4.22801,4.24449,4.22336,4.23326,360420000.0
2009-11-04 23:00:00,4.24324,4.24912,4.2295,4.23775,368210000.0
2009-11-05 00:00:00,4.24837,4.24951,4.23258,4.23339,369400000.0
2009-11-05 01:00:00,4.2418,4.25002,4.23205,4.2465,357380000.0
2009-11-05 02:00:00,4.24511,4.25032,4.23382,4.23709,377700000.0
2009-11-05 03:00:00,4.24684,4.25053,4.23301,4.24726,363390000.0
2009-11-05 04:00:00,4.24244,4.25296,4.23368,4.24662,365610000.0
2009-11-05 05:00:00,4.24723,4.25063,4.23315,4.24807,358240000.0
2009-11-05 06:00:00,4.24145,4.25265,4.23475,4.24305,369860000.0
2009-11-05 07:00:00,4.25029,4.25279,4.23542,4.24304,378360000.0
2009-11-05 08:00:00,4.24445,4.25428,4.23279,4.24925,365990000.0
2009-11-05 09:00:00,4.24249,4.26636,4.23936,4.25502,386350000.0
2009-11-05 10:00:00,4.25631,4.26822,4.24358,4.26763,432050000.0
2009-11-05 11:00:00,4.26431,4.26921,4.24805,4.26232,410030000.0
2009-11-05 12:00:00,4.26438,4.27324,4.25178,4.26033,446800000.0
2009-11-05 13:00:00,4.26679,4.26917,4.25101,4.25857,504550000.0
2009-11-05 14:00:00,4.25937,4.26641,4.23052,4.24316,428680000.0
2009-11-05 15:00:00,4.2381,4.25193,4.22469,4.24637,474110000.0
2009-11-05 16:00:00,4.24712,4.25259,4.2333,4.24903,417900000.0
2009-11-05 17:00:00,4.24736,4.25575,4.22768,4.24163,507550000.0
2009-11-05 18:00:00,4.23499,4.26617,4.23458,4.2584,435840000.0
2009-11-05 19:00:00,4.26331,4.26331,4.23935,4.25388,394560000.0
2009-11-05 20:00:00,4.25456,4.25777,4.23674,4.24319,348430000.0
2009-11-05 21:00:00,4.25338,4.25533,4.2374,4.24524,360370000.0
2009-11-05 22:00:00,4.24891,4.25565,4.23657,4.24116,360370000.0
2009-11-05 23:00:00,4.25153,4.25712,4.23892,4.24668,357420000.0
2009-11-06 00:00:00,4.2559,4.2571,4.2377,4.24308,319390000.0
2009-11-06 01:00:00,4.24711,4.25432,4.23691,4.24786,365630000.0
2009-11-06 02:00:00,4.24954,4.25367,4.23838,4.239,394100000.0
2009-11-06 03:00:00,4.25105,4.25386,4.23694,4.24896,365650000.0
2009-11-06 04:00:00,4.24838,4.25349,4.23468,4.24932,363820000.0
2009-11-06 05:00:00,4.25121,4.25406,4.23525,4.25092,364530000.0
2009-11-06 06:00:00,4.24619,4.25765,4.23517,4.24649,369090000.0
2009-11-06 07:00:00,4.2557,4.25579,4.24068,4.24659,376070000.0
2009-11-06 08:00:00,4.25172,4.25552,4.23596,4.24295,364170000.0
2009-11-06 09:00:00,4.24078,4.25236,4.22467,4.23331,392260000.0
2009-11-06 10:00:00,4.23662,4.24345,4.21823,4.23769,430210000.0
2009-11-06 11:00:00,4.2361,4.24689,4.22558,4.24104,417840000.0
2009-11-06 12:00:00,4.23952,4.24742,4.22595,4.23882,450870000.0
2009-11-06 13:00:00,4.2453,4.25324,4.23152,4.23937,501570000.0
2009-11-06 14:00:00,4.24324,4.24986,4.23047,4.24189,424620000.0
2009-11-06 15:00:00,4.23724,4.25179,4.22886,4.24007,463720000.0
2009-11-06 16:00:00,4.24193,4.24631,4.22506,4.23821,423840000.0
2009-11-06 17:00:00,4.23832,4.25529,4.2263,4.24587,512740000.0
2009-11-06 18:00:00,4.23843,4.25174,4.23064,4.24081,436620000.0
2009-11-06 19:00:00,4.24581,4.2474,4.22464,4.23979,391940000.0
2009-11-06 20:00:00,4.23949,4.24399,4.22481,4.22974,349530000.0
2009-11-06 21:00:00,4.24054,4.24354,4.22622,4.23108,362260000.0
2009-11-06 22:00:00,4.23319,4.24172,4.22098,4.2284,357790000.0
2009-11-06 23:00:00,4.2345,4.24085,4.21965,4.22833,356300000.0
2009-11-09 00:00:00,4.24588,4.24853,4.22523,4.22782,341690000.0
2009-11-09 01:00:00,4.23352,4.24186,4.2243,4.23415,341920000.0
2009-11-09 02:00:00,4.23486,4.24056,4.22355,4.22741,386330000.0
2009-11-09 03:00:00,4.23612,4.23826,4.22101,4.23227,368020000.0
2009-11-09 04:00:00,4.22902,4.23941,4.22154,4.2343,358980000.0
2009-11-09 05:00:00,4.23598,4.23947,4.22284,4.23565,361960000.0
2009-11-09 06:00:00,4.22856,4.24046,4.22039,4.22968,368690000.0
2009-11-09 07:00:00,4.23662,4.24197,4.22193,4.23031,368240000.0
2009-11-09 08:00:00,4.23186,4.23954,4.21842,4.22982,360830000.0
2009-11-09 09:00:00,4.22046,4.23621,4.2056,4.21117,396730000.0
2009-11-09 10:00:00,4.21528,4.22869,4.20866,4.22222,426540000.0
2009-11-09 11:00:00,4.22097,4.23064,4.20799,4.22117,414130000.0
2009-11-09 12:00:00,4.21937,4.22924,4.20589,4.21922,453460000.0
2009-11-09 13:00:00,4.22575,4.22631,4.19897,4.20521,503770000.0
2009-11-09 14:00:00,4.20816,4.21686,4.1962,4.21256,429800000.0
2009-11-09 15:00:00,4.2075,4.22051,4.19648,4.20547,474850000.0
2009-11-09 16:00:00,4.20681,4.211,4.18471,4.19996,426090000.0
2009-11-09 17:00:00,4.19862,4.20675,4.18733,4.20018,517940000.0
2009-11-09 18:00:00,4.19264,4.20261,4.17675,4.18521,448480000.0
2009-11-09 19:00:00,4.19081,4.19303,4.17543,4.18597,396000000.0
2009-11-09 20:00:00,4.18704,4.19774,4.17469,4.18003,352100000.0
2009-11-09 21:00:00,4.18778,4.19922,4.17989,4.1874,359280000.0
2009-11-09 22:00:00,4.18954,4.20125,4.18131,4.19051,355200000.0
2009-11-09 23:00:00,4.19515,4.20231,4.18234,4.18944,363010000.0
2009-11-10 00:00:00,4.19967,4.20077,4.18323,4.1958,342020000.0
2009-11-10 01:00:00,4.19369,4.19866,4.17845,4.19425,338950000.0
2009-11-10 02:00:00,4.19674,4.20101,4.18456,4.18676,349190000.0
2009-11-10 03:00:00,4.19795,4.20094,4.18512,4.19571,339400000.0
2009-11-10 04:00:00,4.19346,4.2021,4.18265,4.19785,342370000.0
2009-11-10 05:00:00,4.19808,4.20071,4.18382,4.19399,346500000.0
2009-11-10 06:00:00,4.19092,4.20132,4.18119,4.19128,366030000.0
2009-11-10 07:00:00,4.19812,4.20669,4.18419,4.19639,378330000.0
2009-11-10 08:00:00,4.1971,4.20452,4.18692,4.19585,362640000.0
2009-11-10 09:00:00,4.18878,4.20511,4.18302,4.19641,387820000.0
2009-11-10 10:00:00,4.19868,4.21114,4.188,4.20394,427990000.0
2009-11-10 11:00:00,4.20205,4.20735,4.18434,4.19949,415220000.0
2009-11-10 12:00:00,4.19756,4.20958,4.18346,4.19478,450520000.0
2009-11-10 13:00:00,4.20073,4.20348,4.18628,4.19723,507130000.0
2009-11-10 14:00:00,4.19826,4.21227,4.19067,4.20497,428330000.0
2009-11-10 15:00:00,4.202,4.20593,4.17328,4.18507,472280000.0
2009-11-10 16:00:00,4.18629,4.18865,4.16386,4.1743,421920000.0
2009-11-10 17:00:00,4.17391,4.17999,4.15047,4.17305,512040000.0
2009-11-10 18:00:00,4.16744,4.18207,4.15687,4.16715,436950000.0
2009-11-10 19:00:00,4.17167,4.18491,4.1564,4.17691,393780000.0
2009-11-10 20:00:00,4.17882,4.18161,4.16482,4.16653,356930000.0
2009-11-10 21:00:00,4.17634,4.17865,4.16108,4.16957,365610000.0
2009-11-10 22:00:00,4.17018,4.1777,4.15805,4.16668,358910000.0
2009-11-10 23:00:00,4.17079,4.17657,4.16016,4.16682,351840000.0
2009-11-11 00:00:00,4.17443,4.17538,4.15745,4.15864,372060000.0
2009-11-11 01:00:00,4.16671,4.17526,4.15869,4.16932,357070000.0
2009-11-11 02:00:00,4.17044,4.17531,4.15904,4.16215,394440000.0
2009-11-11 03:00:00,4.17066,4.17451,4.15772,4.16972,364200000.0
2009-11-11 04:00:00,4.1655,4.17325,4.15799,4.17047,358560000.0
2009-11-11 05:00:00,4.16906,4.17498,4.15812,4.17029,369400000.0
2009-11-11 06:00:00,4.16524,4.17651,4.15902,4.16633,371320000.0
2009-11-11 07:00:00,4.17214,4.1763,4.15918,4.16455,367970000.0
2009-11-11 08:00:00,4.16625,4.17605,4.15646,4.1674,362630000.0
2009-11-11 09:00:00,4.16244,4.17553,4.14004,4.14469,387110000.0
2009-11-11 10:00:00,4.14802,4.15386,4.1202,4.13663,433140000.0
2009-11-11 11:00:00,4.13636,4.14368,4.11924,4.13843,420410000.0
2009-11-11 12:00:00,4.13702,4.14206,4.11677,4.12375,456450000.0
2009-11-11 13:00:00,4.12762,4.1378,4.11568,4.12572,510840000.0
2009-11-11 14:00:00,4.12551,4.13035,4.10608,4.11615,431680000.0
2009-11-11 15:00:00,4.11285,4.13205,4.10317,4.1207,472620000.0
2009-11-11 16:00:00,4.12332,4.12959,4.10507,4.12139,421600000.0
2009-11-11 17:00:00,4.12299,4.13715,4.10655,4.13134,504210000.0
2009-11-11 18:00:00,4.12444,4.13774,4.11917,4.12986,440350000.0
2009-11-11 19:00:00,4.13542,4.14439,4.12271,4.13417,399000000.0
2009-11-11 20:00:00,4.13271,4.13745,4.12057,4.12326,349160000.0
2009-11-11 21:00:00,4.13281,4.13562,4.12106,4.12785,366340000.0
2009-11-11 22:00:00,4.12637,4.13431,4.11713,4.11882,351020000.0
2009-11-11 23:00:00,4.1287,4.13234,4.11546,4.11898,357070000.0
2009-11-12 00:00:00,4.12775,4.13726,4.11541,4.13135,335660000.0
2009-11-12 01:00:00,4.12925,4.13634,4.11198,4.12702,360370000.0
2009-11-12 02:00:00,4.12695,4.13525,4.11558,4.12018,389610000.0
2009-11-12 03:00:00,4.13105,4.13417,4.11896,4.13072,366010000.0
2009-11-12 04:00:00,4.12752,4.13664,4.11646,4.12982,360080000.0
2009-11-12 05:00:00,4.13138,4.13499,4.11857,4.13104,366360000.0
2009-11-12 06:00:00,4.12495,4.13488,4.11815,4.12693,373920000.0
2009-11-12 07:00:00,4.1326,4.13572,4.11948,4.1269,370570000.0
2009-11-12 08:00:00,4.12905,4.13728,4.11838,4.12197,367110000.0
2009-11-12 09:00:00,4.11857,4.13471,4.10932,4.11898,387090000.0
2009-11-12 10:00:00,4.12124,4.1407,4.11056,4.13454,428730000.0
2009-11-12 11:00:00,4.13509,4.14528,4.12279,4.14093,414490000.0
2009-11-12 12:00:00,4.14035,4.14477,4.11679,4.12693,453830000.0
2009-11-12 13:00:00,4.13605,4.13836,4.11613,4.12826,503780000.0
2009-11-12 14:00:00,4.12954,4.15187,4.11556,4.14265,431290000.0
2009-11-12 15:00:00,4.13886,4.14525,4.11788,4.12359,472630000.0
2009-11-12 16:00:00,4.1275,4.13633,4.11356,4.1231,418640000.0
2009-11-12 17:00:00,4.1247,4.13586,4.10666,4.12166,506460000.0
2009-11-12 18:00:00,4.11532,4.13653,4.11495,4.1217,430710000.0
2009-11-12 19:00:00,4.12659,4.13216,4.11135,4.13037,394170000.0
2009-11-12 20:00:00,4.12835,4.13803,4.11733,4.11935,357300000.0
2009-11-12 21:00:00,4.12696,4.1288,4.10622,4.11915,364080000.0
2009-11-12 22:00:00,4.11906,4.12965,4.11213,4.11823,361150000.0
2009-11-12 23:00:00,4.12423,4.12725,4.10987,4.11455,368270000.0
2009-11-13 00:00:00,4.12378,4.12865,4.11141,4.12485,333780000.0
2009-11-13 01:00:00,4.12263,4.13065,4.11336,4.12474,315380000.0
2009-11-13 02:00:00,4.12066,4.13209,4.11362,4.11827,369030000.0
2009-11-13 03:00:00,4.12631,4.13204,4.11095,4.12379,350400000.0
2009-11-13 04:00:00,4.1204,4.12948,4.11026,4.12526,345430000.0
2009-11-13 05:00:00,4.12679,4.13205,4.11079,4.12668,349470000.0
2009-11-13 06:00:00,4.11592,4.12978,4.11139,4.11897,348340000.0
2009-11-13 07:00:00,4.12826,4.13167,4.11325,4.12023,341270000.0
2009-11-13 08:00:00,4.12345,4.13249,4.11346,4.12116,367090000.0
2009-11-13 09:00:00,4.1149,4.12734,4.0973,4.10643,391210000.0
2009-11-13 10:00:00,4.10867,4.11767,4.09101,4.10861,435780000.0
2009-11-13 11:00:00,4.10792,4.11549,4.09411,4.10863,421540000.0
2009-11-13 12:00:00,4.10855,4.12441,4.09583,4.10547,454570000.0
2009-11-13 13:00:00,4.11154,4.11277,4.09554,4.10013,504150000.0
2009-11-13 14:00:00,4.10189,4.10801,4.08563,4.1036,420170000.0
2009-11-13 15:00:00,4.10243,4.11347,4.08704,4.10311,470050000.0
2009-11-13 16:00:00,4.10545,4.11848,4.09602,4.11848,421210000.0
2009-11-13 17:00:00,4.11717,4.11944,4.08615,4.09343,508710000.0
2009-11-13 18:00:00,4.08734,4.10308,4.08301,4.09469,433320000.0
2009-11-13 19:00:00,4.09934,4.10158,4.07975,4.09514,392320000.0
2009-11-13 20:00:00,4.0942,4.10003,4.08048,4.08525,348770000.0
2009-11-13 21:00:00,4.09501,4.09966,4.08192,4.08787,358930000.0
2009-11-13 22:00:00,4.09018,4.10279,4.08173,4.08761,359680000.0
2009-11-13 23:00:00,4.0947,4.10106,4.08497,4.08612,346150000.0
2009-11-16 00:00:00,4.09509,4.10027,4.08317,4.08827,332290000.0
2009-11-16 01:00:00,4.09224,4.10149,4.08597,4.09784,328510000.0
2009-11-16 02:00:00,4.09859,4.10123,4.08307,4.09013,354360000.0
2009-11-16 03:00:00,4.09018,4.10334,4.08418,4.09607,349540000.0
2009-11-16 04:00:00,4.08995,4.10108,4.08002,4.09154,355190000.0
2009-11-16 05:00:00,4.08597,4.10004,4.08007,4.08626,360780000.0
2009-11-16 06:00:00,4.09101,4.09908,4.08178,4.09177,362610000.0
2009-11-16 07:00:00,4.08663,4.09852,4.08294,4.0925,351780000.0
2009-11-16 08:00:00,4.09593,4.09961,4.07821,4.0902,394510000.0
2009-11-16 09:00:00,4.08795,4.09589,4.06924,4.07858,435840000.0
2009-11-16 10:00:00,4.0872,4.09461,4.07111,4.09318,508310000.0
2009-11-16 11:00:00,4.0922,4.10107,4.07902,4.09271,419740000.0
2009-11-16 12:00:00,4.09184,4.10829,4.08129,4.10055,476360000.0
2009-11-16 13:00:00,4.10416,4.10905,4.08349,4.09055,419060000.0
2009-11-16 14:00:00,4.09076,4.09729,4.08023,4.09421,511190000.0
2009-11-16 15:00:00,4.09029,4.09988,4.07812,4.0925,451670000.0
2009-11-16 16:00:00,4.09303,4.10038,4.07722,4.08835,416340000.0
2009-11-16 17:00:00,4.09043,4.09312,4.06962,4.08086,427200000.0
2009-11-16 18:00:00,4.07966,4.08999,4.07041,4.07533,392980000.0
2009-11-16 19:00:00,4.08392,4.09092,4.06896,4.08197,362660000.0
2009-11-16 20:00:00,4.07924,4.0847,4.06308,4.07597,369770000.0
2009-11-16 21:00:00,4.07014,4.08305,4.06177,4.06933,373140000.0
2009-11-16 22:00:00,4.0769,4.08206,4.06534,4.07807,368970000.0
2009-11-16 23:00:00,4.07709,4.08181,4.06486,4.07328,361140000.0
2009-11-17 00:00:00,4.07779,4.08196,4.06391,4.07464,347300000.0
2009-11-17 01:00:00,4.06899,4.0833,4.06483,4.07713,371400000.0
2009-11-17 02:00:00,4.07483,4.08283,4.06462,4.06953,368680000.0
2009-11-17 03:00:00,4.07022,4.08219,4.06422,4.07528,368350000.0
2009-11-17 04:00:00,4.0694,4.08083,4.0631,4.07464,352220000.0
2009-11-17 05:00:00,4.06994,4.08371,4.0662,4.07446,324840000.0
2009-11-17 06:00:00,4.0755,4.08309,4.06562,4.0796,299660000.0
2009-11-17 07:00:00,4.07278,4.08498,4.06638,4.07873,359600000.0
2009-11-17 08:00:00,4.08118,4.0884,4.06805,4.0884,394890000.0
2009-11-17 09:00:00,4.08465,4.08995,4.06915,4.07743,438820000.0
2009-11-17 10:00:00,4.08185,4.09857,4.06992,4.09852,514620000.0
2009-11-17 11:00:00,4.09875,4.1027,4.0806,4.09016,420490000.0
2009-11-17 12:00:00,4.08927,4.10438,4.08214,4.0963,477080000.0
2009-11-17 13:00:00,4.10237,4.10277,4.08354,4.09581,427940000.0
2009-11-17 14:00:00,4.09469,4.10874,4.08203,4.09181,508190000.0
2009-11-17 15:00:00,4.08806,4.10441,4.0797,4.10016,456440000.0
2009-11-17 16:00:00,4.0982,4.10782,4.08369,4.09445,414130000.0
2009-11-17 17:00:00,4.09647,4.10301,4.0804,4.09164,430940000.0
2009-11-17 18:00:00,4.09164,4.1044,4.08399,4.093,383020000.0
2009-11-17 19:00:00,4.09757,4.10405,4.07934,4.08922,362680000.0
2009-11-17 20:00:00,4.08669,4.09572,4.07996,4.09067,375360000.0
2009-11-17 21:00:00,4.08535,4.09691,4.07702,4.0823,360780000.0
2009-11-17 22:00:00,4.09329,4.09329,4.07423,4.08532,361110000.0
2009-11-17 23:00:00,4.08546,4.09011,4.07391,4.08123,349890000.0
2009-11-18 00:00:00,4.08488,4.09039,4.07394,4.08259,356220000.0
2009-11-18 01:00:00,4.07857,4.09095,4.07379,4.0859,378460000.0
2009-11-18 02:00:00,4.08716,4.09298,4.0753,4.0818,372800000.0
2009-11-18 03:00:00,4.0809,4.09261,4.07485,4.08744,373950000.0
2009-11-18 04:00:00,4.07929,4.09326,4.07563,4.08737,362220000.0
2009-11-18 05:00:00,4.08099,4.09293,4.07592,4.08397,344570000.0
2009-11-18 06:00:00,4.0842,4.09185,4.07393,4.08671,341270000.0
2009-11-18 07:00:00,4.08077,4.0935,4.07425,4.08758,353960000.0
2009-11-18 08:00:00,4.08884,4.09277,4.07264,4.08538,389690000.0
2009-11-18 09:00:00,4.0833,4.09378,4.07245,4.08155,437030000.0
2009-11-18 10:00:00,4.09204,4.09395,4.06794,4.08719,511620000.0
2009-11-18 11:00:00,4.08678,4.09092,4.07169,4.0834,427140000.0
2009-11-18 12:00:00,4.08512,4.09884,4.07737,4.08896,473410000.0
2009-11-18 13:00:00,4.09607,4.10012,4.08038,4.0903,423150000.0
2009-11-18 14:00:00,4.09083,4.09567,4.07689,4.09242,504880000.0
2009-11-18 15:00:00,4.08813,4.10549,4.07938,4.10038,451610000.0
2009-11-18 16:00:00,4.10066,4.10439,4.07947,4.09446,414840000.0
2009-11-18 17:00:00,4.09545,4.10353,4.0812,4.09326,425370000.0
2009-11-18 18:00:00,4.09412,4.10334,4.07977,4.08921,384870000.0
2009-11-18 19:00:00,4.09701,4.10298,4.08606,4.09652,367840000.0
2009-11-18 20:00:00,4.09567,4.10897,4.09066,4.10301,372790000.0
2009-11-18 21:00:00,4.09835,4.11063,4.09078,4.09521,369390000.0
2009-11-18 22:00:00,4.10481,4.106,4.08958,4.10074,367090000.0
2009-11-18 23:00:00,4.10296,4.10296,4.08404,4.09427,355540000.0
2009-11-19 00:00:00,4.09701,4.1048,4.08498,4.09784,319210000.0
2009-11-19 01:00:00,4.09376,4.10433,4.08868,4.09943,320350000.0
2009-11-19 02:00:00,4.09943,4.10414,4.08566,4.09251,370960000.0
2009-11-19 03:00:00,4.08904,4.10565,4.08735,4.1027,369840000.0
2009-11-19 04:00:00,4.09384,4.106,4.08704,4.10092,360780000.0
2009-11-19 05:00:00,4.10052,4.10738,4.09004,4.09586,358130000.0
2009-11-19 06:00:00,4.09961,4.10743,4.08865,4.10002,358530000.0
2009-11-19 07:00:00,4.09212,4.10627,4.0881,4.10203,351010000.0
2009-11-19 08:00:00,4.10251,4.10841,4.09183,4.10525,394190000.0
2009-11-19 09:00:00,4.10025,4.12483,4.09705,4.11532,436220000.0
2009-11-19 10:00:00,4.12283,4.12992,4.1077,4.1179,503860000.0
2009-11-19 11:00:00,4.12033,4.13148,4.10737,4.12289,419380000.0
2009-11-19 12:00:00,4.12166,4.12762,4.10921,4.1202,468560000.0
2009-11-19 13:00:00,4.12567,4.13883,4.1138,4.12926,425320000.0
2009-11-19 14:00:00,4.12913,4.14388,4.12412,4.13192,504160000.0
2009-11-19 15:00:00,4.12705,4.13455,4.10962,4.12427,453790000.0
2009-11-19 16:00:00,4.12866,4.13783,4.11105,4.13122,417070000.0
2009-11-19 17:00:00,4.134,4.13488,4.11175,4.13086,422020000.0
2009-11-19 18:00:00,4.1285,4.14021,4.12083,4.12233,394510000.0
2009-11-19 19:00:00,4.12898,4.13244,4.10375,4.11607,363400000.0
2009-11-19 20:00:00,4.11676,4.12716,4.11062,4.12129,378700000.0
2009-11-19 21:00:00,4.11614,4.13183,4.11025,4.11462,360830000.0
2009-11-19 22:00:00,4.12468,4.12752,4.11154,4.12107,357500000.0
2009-11-19 23:00:00,4.12509,4.13037,4.11103,4.12379,352880000.0
2009-11-20 00:00:00,4.13028,4.13602,4.11584,4.12727,360770000.0
2009-11-20 01:00:00,4.12602,4.13501,4.11718,4.12957,363840000.0
2009-11-20 02:00:00,4.13172,4.13428,4.11774,4.12644,373130000.0
2009-11-20 03:00:00,4.12299,4.13418,4.11747,4.12901,372350000.0
2009-11-20 04:00:00,4.12372,4.13672,4.11609,4.13032,365220000.0
2009-11-20 05:00:00,4.12536,4.13584,4.11675,4.12571,360010000.0
2009-11-20 06:00:00,4.12764,4.13541,4.11782,4.13015,361130000.0
2009-11-20 07:00:00,4.12283,4.13546,4.11607,4.12654,352110000.0
2009-11-20 08:00:00,4.13215,4.13327,4.11273,4.12851,394560000.0
2009-11-20 09:00:00,4.1256,4.13418,4.11067,4.12046,432170000.0
2009-11-20 10:00:00,4.12869,4.13416,4.11401,4.13286,507930000.0
2009-11-20 11:00:00,4.13426,4.14873,4.12345,4.14315,428300000.0
2009-11-20 12:00:00,4.14297,4.15321,4.12949,4.13998,475240000.0
2009-11-20 13:00:00,4.14371,4.16426,4.12859,4.14817,427220000.0
2009-11-20 14:00:00,4.14817,4.15982,4.13688,4.14986,503400000.0
2009-11-20 15:00:00,4.14349,4.15294,4.12009,4.1356,450120000.0
2009-11-20 16:00:00,4.13869,4.14672,4.12263,4.13596,417830000.0
2009-11-20 17:00:00,4.1382,4.15132,4.1258,4.14292,425010000.0
2009-11-20 18:00:00,4.14255,4.15146,4.12963,4.13054,393760000.0
2009-11-20 19:00:00,4.13694,4.14538,4.12848,4.1408,362670000.0
2009-11-20 20:00:00,4.13915,4.15643,4.13192,4.15016,376580000.0
2009-11-20 21:00:00,4.14612,4.15486,4.13253,4.13483,370910000.0
2009-11-20 22:00:00,4.14421,4.14653,4.12997,4.14066,354790000.0
2009-11-20 23:00:00,4.14005,4.15135,4.13094,4.1425,308520000.0
2009-11-23 00:00:00,4.14385,4.15504,4.13591,4.14701,324400000.0
2009-11-23 01:00:00,4.1426,4.15525,4.13716,4.14874,349230000.0
2009-11-23 02:00:00,4.15007,4.15209,4.13733,4.13896,361960000.0
2009-11-23 03:00:00,4.14814,4.1548,4.13631,4.14874,323770000.0
2009-11-23 04:00:00,4.1449,4.15644,4.13043,4.14184,333310000.0
2009-11-23 05:00:00,4.14104,4.14712,4.1275,4.14138,325590000.0
2009-11-23 06:00:00,4.13147,4.14531,4.12666,4.13692,338260000.0
2009-11-23 07:00:00,4.14156,4.15006,4.12908,4.14123,363310000.0
2009-11-23 08:00:00,4.14126,4.1474,4.12461,4.13199,358530000.0
2009-11-23 09:00:00,4.12843,4.13773,4.11043,4.12322,387090000.0
2009-11-23 10:00:00,4.12749,4.1318,4.09887,4.11877,432430000.0
2009-11-23 11:00:00,4.11833,4.12373,4.10305,4.11554,417810000.0
2009-11-23 12:00:00,4.11371,4.12063,4.09996,4.10752,453470000.0
2009-11-23 13:00:00,4.11298,4.12145,4.10221,4.11661,506040000.0
2009-11-23 14:00:00,4.11821,4.12221,4.10165,4.11509,426440000.0
2009-11-23 15:00:00,4.1115,4.12137,4.10135,4.11244,477110000.0
2009-11-23 16:00:00,4.11537,4.11725,4.09747,4.11445,422680000.0
2009-11-23 17:00:00,4.11706,4.11936,4.09823,4.11342,512360000.0
2009-11-23 18:00:00,4.1098,4.12512,4.10546,4.11644,435850000.0
2009-11-23 19:00:00,4.12033,4.12104,4.10202,4.11571,390780000.0
2009-11-23 20:00:00,4.11418,4.12078,4.10329,4.11011,353210000.0
2009-11-23 21:00:00,4.12058,4.1246,4.10826,4.11866,357430000.0
2009-11-23 22:00:00,4.11724,4.12443,4.10559,4.10787,363050000.0
2009-11-23 23:00:00,4.11708,4.1207,4.10452,4.10818,358940000.0
2009-11-24 00:00:00,4.11868,4.12281,4.10411,4.10858,360380000.0
2009-11-24 01:00:00,4.11318,4.12258,4.10491,4.1167,365310000.0
2009-11-24 02:00:00,4.11684,4.12247,4.10522,4.10691,381800000.0
2009-11-24 03:00:00,4.11585,4.1209,4.10512,4.116,363030000.0
2009-11-24 04:00:00,4.1108,4.12272,4.10503,4.11671,361090000.0
2009-11-24 05:00:00,4.11639,4.12178,4.10473,4.11635,372300000.0
2009-11-24 06:00:00,4.11097,4.12245,4.10498,4.11084,371590000.0
2009-11-24 07:00:00,4.11798,4.12076,4.10403,4.1107,375020000.0
2009-11-24 08:00:00,4.11383,4.12883,4.10565,4.12202,376500000.0
2009-11-24 09:00:00,4.11364,4.13383,4.11104,4.11565,385980000.0
2009-11-24 10:00:00,4.11748,4.13105,4.11026,4.12246,427220000.0
2009-11-24 11:00:00,4.12064,4.12506,4.10235,4.11805,417450000.0
2009-11-24 12:00:00,4.11672,4.12298,4.10304,4.11212,445640000.0
2009-11-24 13:00:00,4.11581,4.11972,4.10232,4.11258,503010000.0
2009-11-24 14:00:00,4.11415,4.12287,4.09522,4.11348,427580000.0
2009-11-24 15:00:00,4.10531,4.11841,4.09541,4.11061,464090000.0
2009-11-24 16:00:00,4.11164,4.12261,4.09955,4.11976,424950000.0
2009-11-24 17:00:00,4.12086,4.12822,4.10429,4.11827,503090000.0
2009-11-24 18:00:00,4.11151,4.12414,4.10622,4.11436,432530000.0
2009-11-24 19:00:00,4.11946,4.12226,4.10495,4.12039,391960000.0
2009-11-24 20:00:00,4.11884,4.12605,4.10469,4.1082,350610000.0
2009-11-24 21:00:00,4.11806,4.12003,4.10153,4.10897,358160000.0
2009-11-24 22:00:00,4.11079,4.11858,4.10068,4.10291,360010000.0
2009-11-24 23:00:00,4.11204,4.11834,4.10054,4.10581,362600000.0
2009-11-25 00:00:00,4.11632,4.11984,4.10143,4.10359,352140000.0
2009-11-25 01:00:00,4.11075,4.11853,4.10268,4.11572,370850000.0
2009-11-25 02:00:00,4.1151,4.11853,4.10193,4.10249,379890000.0
2009-11-25 03:00:00,4.11396,4.11898,4.10181,4.11541,355080000.0
2009-11-25 04:00:00,4.1118,4.11681,4.09914,4.11435,360380000.0
2009-11-25 05:00:00,4.11421,4.11832,4.10073,4.11439,365980000.0
2009-11-25 06:00:00,4.10783,4.11857,4.10082,4.1074,363080000.0
2009-11-25 07:00:00,4.114,4.11896,4.10117,4.10593,369160000.0
2009-11-25 08:00:00,4.11018,4.11877,4.09241,4.10234,370930000.0
2009-11-25 09:00:00,4.09421,4.11095,4.08777,4.09325,391180000.0
2009-11-25 10:00:00,4.09853,4.11034,4.08085,4.10575,430930000.0
2009-11-25 11:00:00,4.10676,4.11169,4.09126,4.10688,416370000.0
2009-11-25 12:00:00,4.10993,4.1158,4.09501,4.10469,453800000.0
2009-11-25 13:00:00,4.11377,4.1159,4.08646,4.0984,503800000.0
2009-11-25 14:00:00,4.09966,4.1075,4.08612,4.10196,423870000.0
2009-11-25 15:00:00,4.09686,4.10874,4.08626,4.09348,469660000.0
2009-11-25 16:00:00,4.09772,4.11702,4.08845,4.10782,424540000.0
2009-11-25 17:00:00,4.11075,4.1145,4.09355,4.10661,500530000.0
2009-11-25 18:00:00,4.10005,4.10885,4.08299,4.09439,435490000.0
2009-11-25 19:00:00,4.09807,4.10084,4.07968,4.09556,394160000.0
2009-11-25 20:00:00,4.09216,4.09749,4.08037,4.08561,350630000.0
2009-11-25 21:00:00,4.09694,4.09722,4.08127,4.08815,363340000.0
2009-11-25 22:00:00,4.08917,4.09779,4.08024,4.08457,358550000.0
2009-11-25 23:00:00,4.09373,4.10124,4.08285,4.08907,360740000.0
2009-11-26 00:00:00,4.09858,4.10436,4.08475,4.08528,322910000.0
2009-11-26 01:00:00,4.09516,4.1017,4.08425,4.09721,364180000.0
2009-11-26 02:00:00,4.09766,4.10746,4.08418,4.09052,377960000.0
2009-11-26 03:00:00,4.09819,4.10426,4.08372,4.09802,354370000.0
2009-11-26 04:00:00,4.09488,4.10551,4.08236,4.09798,356340000.0
2009-11-26 05:00:00,4.0988,4.10226,4.08341,4.09922,358540000.0
2009-11-26 06:00:00,4.09236,4.10134,4.08308,4.09319,370520000.0
2009-11-26 07:00:00,4.0998,4.10245,4.08269,4.08906,372430000.0
2009-11-26 08:00:00,4.09569,4.10666,4.08396,4.1,376550000.0
2009-11-26 09:00:00,4.09504,4.11188,4.08057,4.09718,389330000.0
2009-11-26 10:00:00,4.09852,4.12735,4.0925,4.11887,429820000.0
2009-11-26 11:00:00,4.12029,4.13069,4.10745,4.12818,417850000.0
2009-11-26 12:00:00,4.12801,4.1321,4.10911,4.1145,453100000.0
2009-11-26 13:00:00,4.12081,4.12636,4.10646,4.11494,507150000.0
2009-11-26 14:00:00,4.11785,4.12997,4.10642,4.12873,423470000.0
2009-11-26 15:00:00,4.12398,4.13034,4.10853,4.11788,468560000.0
2009-11-26 16:00:00,4.12219,4.14189,4.1092,4.13915,421940000.0
2009-11-26 17:00:00,4.14021,4.16003,4.12453,4.15873,510870000.0
2009-11-26 18:00:00,4.15197,4.16134,4.13391,4.14293,437700000.0
2009-11-26 19:00:00,4.14836,4.15655,4.13557,4.1472,394520000.0
2009-11-26 20:00:00,4.14609,4.15991,4.13706,4.14583,350670000.0
2009-11-26 21:00:00,4.15398,4.15955,4.14082,4.15182,365220000.0
2009-11-26 22:00:00,4.14847,4.16037,4.14215,4.14849,359650000.0
2009-11-26 23:00:00,4.15441,4.15919,4.13832,4.14206,354430000.0
2009-11-27 00:00:00,4.15382,4.1551,4.13841,4.14014,316180000.0
2009-11-27 01:00:00,4.14683,4.15522,4.13265,4.15027,363030000.0
2009-11-27 02:00:00,4.14969,4.15585,4.13832,4.14165,369620000.0
2009-11-27 03:00:00,4.14938,4.15745,4.13983,4.1521,332320000.0
2009-11-27 04:00:00,4.15119,4.16802,4.14209,4.15241,355920000.0
2009-11-27 05:00:00,4.15418,4.15887,4.13943,4.15572,333840000.0
2009-11-27 06:00:00,4.14825,4.16544,4.14328,4.15713,363750000.0
2009-11-27 07:00:00,4.16342,4.16622,4.15072,4.15883,373180000.0
2009-11-27 08:00:00,4.1593,4.16978,4.15121,4.15597,377580000.0
2009-11-27 09:00:00,4.15116,4.19373,4.14569,4.179,394540000.0
2009-11-27 10:00:00,4.18203,4.18675,4.15747,4.17917,429460000.0
2009-11-27 11:00:00,4.17837,4.18791,4.15315,4.17376,414100000.0
2009-11-27 12:00:00,4.17535,4.18092,4.15723,4.16786,446460000.0
2009-11-27 13:00:00,4.17211,4.1861,4.16158,4.17463,502640000.0
2009-11-27 14:00:00,4.17634,4.18186,4.15652,4.16645,425350000.0
2009-11-27 15:00:00,4.16157,4.17353,4.14484,4.16838,475590000.0
2009-11-27 16:00:00,4.16962,4.17945,4.15234,4.16745,428630000.0
2009-11-27 17:00:00,4.16555,4.16616,4.12531,4.13408,505360000.0
2009-11-27 18:00:00,4.12829,4.14624,4.12376,4.13401,439550000.0
2009-11-27 19:00:00,4.13876,4.14602,4.12236,4.14182,395640000.0
2009-11-27 20:00:00,4.14344,4.1463,4.12989,4.13503,353180000.0
2009-11-27 21:00:00,4.14511,4.15131,4.13402,4.14309,337510000.0
2009-11-27 22:00:00,4.14338,4.15173,4.13451,4.13555,357390000.0
2009-11-27 23:00:00,4.14615,4.15366,4.13252,4.13841,351370000.0
2009-11-30 00:00:00,4.14329,4.15594,4.13075,4.13302,333410000.0
2009-11-30 01:00:00,4.13854,4.14807,4.12865,4.14242,376410000.0
2009-11-30 02:00:00,4.14189,4.14621,4.12969,4.13509,370090000.0
2009-11-30 03:00:00,4.13513,4.14776,4.12539,4.13671,345440000.0
2009-11-30 04:00:00,4.13222,4.14304,4.12461,4.13651,355150000.0
2009-11-30 05:00:00,4.12967,4.14238,4.12259,4.13235,357420000.0
2009-11-30 06:00:00,4.13288,4.14451,4.12622,4.1366,358900000.0
2009-11-30 07:00:00,4.13123,4.14327,4.12327,4.13639,351740000.0
2009-11-30 08:00:00,4.13877,4.1419,4.11977,4.13526,384810000.0
2009-11-30 09:00:00,4.13663,4.14092,4.1098,4.11241,440670000.0
2009-11-30 10:00:00,4.12402,4.14518,4.11719,4.13598,510500000.0
2009-11-30 11:00:00,4.135,4.14309,4.11761,4.1361,417890000.0
2009-11-30 12:00:00,4.13511,4.15261,4.12628,4.13253,474860000.0
2009-11-30 13:00:00,4.14032,4.15051,4.12681,4.13806,428660000.0
2009-11-30 14:00:00,4.13784,4.14894,4.12759,4.1401,504860000.0
2009-11-30 15:00:00,4.13625,4.14371,4.12261,4.14267,453480000.0
2009-11-30 16:00:00,4.14376,4.14769,4.12988,4.14074,421540000.0
2009-11-30 17:00:00,4.14359,4.1504,4.12608,4.1464,434670000.0
2009-11-30 18:00:00,4.14792,4.16683,4.13747,4.1513,388590000.0
2009-11-30 19:00:00,4.16113,4.17042,4.14769,4.1554,379100000.0
2009-11-30 20:00:00,4.15448,4.16625,4.14863,4.16385,374980000.0
2009-11-30 21:00:00,4.1595,4.16825,4.15063,4.15594,361530000.0
2009-11-30 22:00:00,4.16429,4.16614,4.1436,4.15274,360050000.0
2009-11-30 23:00:00,4.15461,4.16163,4.14179,4.14914,355900000.0
2009-12-01 00:00:00,4.15565,4.16558,4.14296,4.15751,326700000.0
2009-12-01 01:00:00,4.15107,4.16486,4.146,4.15873,343670000.0
2009-12-01 02:00:00,4.15782,4.1618,4.14248,4.15371,313150000.0
2009-12-01 03:00:00,4.15134,4.16414,4.14694,4.15955,333420000.0
2009-12-01 04:00:00,4.15449,4.16627,4.14542,4.15921,346810000.0
2009-12-01 05:00:00,4.15088,4.16731,4.14783,4.15964,356530000.0
2009-12-01 06:00:00,4.15576,4.16646,4.14686,4.16202,356270000.0
2009-12-01 07:00:00,4.15322,4.16601,4.14873,4.1601,340270000.0
2009-12-01 08:00:00,4.1639,4.16746,4.14853,4.1595,389370000.0
2009-12-01 09:00:00,4.1567,4.16199,4.12899,4.1395,436990000.0
2009-12-01 10:00:00,4.14477,4.14757,4.11073,4.12219,501250000.0
2009-12-01 11:00:00,4.1235,4.12706,4.10587,4.12385,423790000.0
2009-12-01 12:00:00,4.12694,4.12777,4.10511,4.10998,468960000.0
2009-12-01 13:00:00,4.11906,4.12561,4.1002,4.11784,428310000.0
2009-12-01 14:00:00,4.11692,4.12562,4.10385,4.1141,503440000.0
2009-12-01 15:00:00,4.11018,4.11806,4.08999,4.11022,445340000.0
2009-12-01 16:00:00,4.11119,4.11468,4.09322,4.11038,418600000.0
2009-12-01 17:00:00,4.11313,4.11829,4.09597,4.10657,428330000.0
2009-12-01 18:00:00,4.10517,4.11593,4.09659,4.10485,386360000.0
2009-12-01 19:00:00,4.1119,4.11555,4.09482,4.10607,377950000.0
2009-12-01 20:00:00,4.10525,4.11086,4.09546,4.10729,369910000.0
2009-12-01 21:00:00,4.10869,4.1111,4.09384,4.09795,365680000.0
2009-12-01 22:00:00,4.10842,4.1152,4.09463,4.10749,351400000.0
2009-12-01 23:00:00,4.11091,4.11415,4.09442,4.10606,353670000.0
2009-12-02 00:00:00,4.11165,4.11559,4.09818,4.11004,343180000.0
2009-12-02 01:00:00,4.10474,4.11527,4.09615,4.11252,373190000.0
2009-12-02 02:00:00,4.11242,4.11565,4.09825,4.10745,341250000.0
2009-12-02 03:00:00,4.10301,4.1154,4.09997,4.10878,363380000.0
2009-12-02 04:00:00,4.10489,4.1184,4.09614,4.10952,349510000.0
2009-12-02 05:00:00,4.10578,4.11648,4.09747,4.10338,357780000.0
2009-12-02 06:00:00,4.10809,4.11682,4.09605,4.1086,358920000.0
2009-12-02 07:00:00,4.10418,4.11528,4.09898,4.11105,349130000.0
2009-12-02 08:00:00,4.11335,4.11894,4.09682,4.10854,393450000.0
2009-12-02 09:00:00,4.1055,4.1149,4.09257,4.09454,439890000.0
2009-12-02 10:00:00,4.09925,4.10803,4.08792,4.10215,504200000.0
2009-12-02 11:00:00,4.10381,4.11001,4.08924,4.09795,417530000.0
2009-12-02 12:00:00,4.09822,4.1069,4.08646,4.09615,463400000.0
2009-12-02 13:00:00,4.1013,4.10978,4.09041,4.10306,426120000.0
2009-12-02 14:00:00,4.10271,4.10987,4.09087,4.10635,508600000.0
2009-12-02 15:00:00,4.10055,4.11505,4.08897,4.1114,451240000.0
2009-12-02 16:00:00,4.11425,4.11933,4.09484,4.10582,419270000.0
2009-12-02 17:00:00,4.10888,4.10888,4.08447,4.09755,427990000.0
2009-12-02 18:00:00,4.09712,4.11168,4.08373,4.09423,393400000.0
2009-12-02 19:00:00,4.10165,4.10546,4.08711,4.0985,373200000.0
2009-12-02 20:00:00,4.09689,4.10637,4.08834,4.10121,374340000.0
2009-12-02 21:00:00,4.09705,4.108,4.08818,4.09107,376940000.0
2009-12-02 22:00:00,4.10146,4.10669,4.08817,4.10092,358220000.0
2009-12-02 23:00:00,4.10084,4.10265,4.08721,4.09215,355880000.0
2009-12-03 00:00:00,4.09922,4.10447,4.08522,4.09717,359270000.0
2009-12-03 01:00:00,4.08849,4.10337,4.08595,4.09757,367980000.0
2009-12-03 02:00:00,4.09863,4.10052,4.07989,4.0892,352220000.0
2009-12-03 03:00:00,4.0909,4.10241,4.08219,4.09564,369360000.0
2009-12-03 04:00:00,4.08868,4.09949,4.08029,4.09374,344290000.0
2009-12-03 05:00:00,4.08845,4.09934,4.07982,4.08643,360430000.0
2009-12-03 06:00:00,4.09046,4.09912,4.08019,4.09357,357820000.0
2009-12-03 07:00:00,4.08723,4.09882,4.0795,4.09464,353240000.0
2009-12-03 08:00:00,4.09697,4.1008,4.0808,4.09272,391210000.0
2009-12-03 09:00:00,4.09022,4.09751,4.07134,4.08135,441370000.0
2009-12-03 10:00:00,4.0877,4.09632,4.07333,4.08945,503170000.0
2009-12-03 11:00:00,4.08768,4.09743,4.07558,4.09151,425300000.0
2009-12-03 12:00:00,4.09089,4.10259,4.08299,4.09598,472600000.0
2009-12-03 13:00:00,4.10186,4.10186,4.07505,4.08667,430570000.0
2009-12-03 14:00:00,4.08563,4.09872,4.07743,4.09143,506020000.0
2009-12-03 15:00:00,4.08615,4.10117,4.07759,4.09762,454540000.0
2009-12-03 16:00:00,4.09897,4.10212,4.07879,4.09139,420050000.0
2009-12-03 17:00:00,4.09274,4.1053,4.08082,4.09085,431700000.0
2009-12-03 18:00:00,4.08898,4.09944,4.08069,4.08665,381540000.0
2009-12-03 19:00:00,4.09172,4.09762,4.07736,4.08778,376500000.0
2009-12-03 20:00:00,4.08801,4.09306,4.07669,4.08937,375140000.0
2009-12-03 21:00:00,4.09062,4.09381,4.07235,4.07269,368640000.0
2009-12-03 22:00:00,4.08665,4.09196,4.07065,4.08796,352910000.0
2009-12-03 23:00:00,4.09125,4.09601,4.07672,4.08701,357050000.0
2009-12-04 00:00:00,4.0919,4.09562,4.07918,4.09123,348110000.0
2009-12-04 01:00:00,4.08514,4.09548,4.07838,4.09001,385910000.0
2009-12-04 02:00:00,4.09003,4.09641,4.07833,4.08617,368240000.0
2009-12-04 03:00:00,4.08753,4.09837,4.08139,4.09452,370510000.0
2009-12-04 04:00:00,4.08502,4.10063,4.08167,4.09245,348450000.0
2009-12-04 05:00:00,4.08822,4.10183,4.0833,4.0891,361130000.0
2009-12-04 06:00:00,4.09396,4.09958,4.08213,4.09608,365190000.0
2009-12-04 07:00:00,4.08904,4.09914,4.08088,4.09429,348000000.0
2009-12-04 08:00:00,4.09652,4.10164,4.08422,4.09794,386340000.0
2009-12-04 09:00:00,4.09592,4.09945,4.07121,4.07872,442510000.0
2009-12-04 10:00:00,4.08698,4.0957,4.0739,4.09252,505340000.0
2009-12-04 11:00:00,4.09296,4.0995,4.0794,4.09009,421970000.0
2009-12-04 12:00:00,4.09082,4.09828,4.07852,4.08655,474080000.0
2009-12-04 13:00:00,4.09158,4.09659,4.07722,4.09103,427240000.0
2009-12-04 14:00:00,4.08948,4.09569,4.07496,4.08965,507870000.0
2009-12-04 15:00:00,4.08429,4.09291,4.05236,4.06468,453470000.0
2009-12-04 16:00:00,4.06536,4.07406,4.02682,4.03928,415580000.0
2009-12-04 17:00:00,4.04108,4.05393,4.02296,4.04817,429100000.0
2009-12-04 18:00:00,4.04676,4.06055,4.03393,4.04511,391220000.0
2009-12-04 19:00:00,4.05415,4.06017,4.04123,4.05227,378380000.0
2009-12-04 20:00:00,4.04793,4.06001,4.04253,4.06001,376560000.0
2009-12-04 21:00:00,4.05144,4.06689,4.04722,4.05376,369090000.0
2009-12-04 22:00:00,4.06352,4.06507,4.04555,4.05524,366000000.0
2009-12-04 23:00:00,4.05727,4.06246,4.03775,4.05278,353650000.0
2009-12-07 00:00:00,4.04872,4.05818,4.03901,4.0503,335590000.0
2009-12-07 01:00:00,4.04264,4.05494,4.04038,4.0526,344510000.0
2009-12-07 02:00:00,4.05201,4.05683,4.0402,4.0434,362450000.0
2009-12-07 03:00:00,4.05135,4.05571,4.03902,4.05206,342400000.0
2009-12-07 04:00:00,4.04748,4.05434,4.03952,4.05105,337980000.0
2009-12-07 05:00:00,4.0518,4.05577,4.03883,4.05298,320980000.0
2009-12-07 06:00:00,4.04424,4.05891,4.03849,4.0486,347170000.0
2009-12-07 07:00:00,4.05297,4.05874,4.03736,4.04192,357400000.0
2009-12-07 08:00:00,4.0471,4.05118,4.03224,4.04413,375400000.0
2009-12-07 09:00:00,4.03492,4.05553,4.0308,4.04271,388550000.0
2009-12-07 10:00:00,4.04377,4.07072,4.03603,4.06543,428350000.0
2009-12-07 11:00:00,4.06599,4.07372,4.04861,4.06202,416690000.0
2009-12-07 12:00:00,4.06118,4.07016,4.0429,4.06145,454580000.0
2009-12-07 13:00:00,4.06703,4.07194,4.05297,4.06445,509740000.0
2009-12-07 14:00:00,4.06644,4.07618,4.05494,4.07246,425350000.0
2009-12-07 15:00:00,4.06802,4.08496,4.05707,4.07036,475210000.0
2009-12-07 16:00:00,4.07126,4.0752,4.05228,4.06597,423810000.0
2009-12-07 17:00:00,4.06552,4.07358,4.05141,4.06477,507230000.0
2009-12-07 18:00:00,4.05979,4.07098,4.05354,4.06288,441430000.0
2009-12-07 19:00:00,4.06796,4.0804,4.05426,4.06626,390850000.0
2009-12-07 20:00:00,4.06584,4.06893,4.04976,4.05243,348050000.0
2009-12-07 21:00:00,4.0631,4.06742,4.0503,4.05703,363370000.0
2009-12-07 22:00:00,4.06012,4.07145,4.05219,4.05926,359230000.0
2009-12-07 23:00:00,4.06886,4.07129,4.0531,4.05463,339310000.0
2009-12-08 00:00:00,4.06552,4.06798,4.05225,4.05598,303810000.0
2009-12-08 01:00:00,4.05531,4.07068,4.05163,4.06404,316490000.0
2009-12-08 02:00:00,4.06329,4.06563,4.0481,4.0519,378450000.0
2009-12-08 03:00:00,4.06078,4.06812,4.04639,4.06058,339510000.0
2009-12-08 04:00:00,4.0571,4.07035,4.04982,4.06018,348770000.0
2009-12-08 05:00:00,4.06352,4.06781,4.05216,4.06428,328500000.0
2009-12-08 06:00:00,4.05651,4.07104,4.05099,4.05559,354360000.0
2009-12-08 07:00:00,4.06539,4.07091,4.05284,4.05982,372800000.0
2009-12-08 08:00:00,4.06417,4.0699,4.04831,4.0611,371700000.0
2009-12-08 09:00:00,4.05692,4.09161,4.05112,4.08192,392980000.0
2009-12-08 10:00:00,4.08487,4.0908,4.06366,4.0766,426460000.0
2009-12-08 11:00:00,4.07756,4.07793,4.05583,4.06824,415570000.0
2009-12-08 12:00:00,4.06883,4.08614,4.05785,4.07842,452380000.0
2009-12-08 13:00:00,4.08304,4.10095,4.07449,4.09097,499370000.0
2009-12-08 14:00:00,4.09307,4.10494,4.08275,4.1029,426480000.0
2009-12-08 15:00:00,4.09832,4.11307,4.09022,4.10053,475990000.0
2009-12-08 16:00:00,4.10312,4.1124,4.09033,4.10931,424550000.0
2009-12-08 17:00:00,4.10885,4.12873,4.09331,4.12558,501990000.0
2009-12-08 18:00:00,4.12102,4.1352,4.11113,4.12058,438090000.0
2009-12-08 19:00:00,4.12431,4.13196,4.10567,4.11881,385660000.0
2009-12-08 20:00:00,4.11836,4.13133,4.1097,4.11992,351750000.0
2009-12-08 21:00:00,4.1291,4.13445,4.11682,4.12637,367850000.0
2009-12-08 22:00:00,4.12681,4.13214,4.11117,4.11531,356690000.0
2009-12-08 23:00:00,4.12384,4.12711,4.10953,4.11211,352920000.0
2009-12-09 00:00:00,4.12193,4.12249,4.10442,4.10643,285980000.0
2009-12-09 01:00:00,4.11264,4.12263,4.10394,4.1177,349910000.0
2009-12-09 02:00:00,4.11853,4.12301,4.10613,4.11025,368670000.0
2009-12-09 03:00:00,4.11774,4.12339,4.10431,4.1174,350300000.0
2009-12-09 04:00:00,4.11383,4.1231,4.10598,4.11735,343180000.0
2009-12-09 05:00:00,4.11607,4.12231,4.10562,4.11807,319580000.0
2009-12-09 06:00:00,4.10781,4.125,4.10319,4.10867,335610000.0
2009-12-09 07:00:00,4.1187,4.12363,4.10679,4.11187,380990000.0
2009-12-09 08:00:00,4.11908,4.13299,4.1103,4.12432,370160000.0
2009-12-09 09:00:00,4.11727,4.1385,4.11306,4.13366,390040000.0
2009-12-09 10:00:00,4.13497,4.13981,4.10871,4.12087,425060000.0
2009-12-09 11:00:00,4.1204,4.12524,4.10413,4.12409,415630000.0
2009-12-09 12:00:00,4.12127,4.1318,4.1056,4.11483,452340000.0
2009-12-09 13:00:00,4.12332,4.13125,4.1078,4.12557,505280000.0
2009-12-09 14:00:00,4.12758,4.1415,4.11602,4.13123,426100000.0
2009-12-09 15:00:00,4.13054,4.13849,4.11688,4.12908,471520000.0
2009-12-09 16:00:00,4.13041,4.16766,4.12498,4.15562,420880000.0
2009-12-09 17:00:00,4.15449,4.15613,4.13314,4.14201,506120000.0
2009-12-09 18:00:00,4.1358,4.16019,4.13452,4.15234,439180000.0
2009-12-09 19:00:00,4.15497,4.16949,4.14346,4.16113,393770000.0
2009-12-09 20:00:00,4.16025,4.16877,4.14973,4.15583,346550000.0
2009-12-09 21:00:00,4.16514,4.16848,4.14658,4.15365,364070000.0
2009-12-09 22:00:00,4.15091,4.16155,4.1436,4.14555,361180000.0
2009-12-09 23:00:00,4.15516,4.1589,4.14144,4.15151,336360000.0
2009-12-10 00:00:00,4.15239,4.16102,4.14027,4.16102,85550000.0
2009-12-10 01:00:00,4.15852,4.16079,4.14598,4.15946,99850000.0
2009-12-10 02:00:00,4.1549,4.16069,4.14502,4.14552,121290000.0
2009-12-10 03:00:00,4.15471,4.15685,4.14336,4.15431,197150000.0
2009-12-10 04:00:00,4.15093,4.1586,4.14295,4.15061,233910000.0
2009-12-10 05:00:00,4.15431,4.1602,4.14397,4.15769,245180000.0
2009-12-10 06:00:00,4.14772,4.16291,4.1438,4.14978,374590000.0
2009-12-10 07:00:00,4.1588,4.16331,4.14724,4.15572,373560000.0
2009-12-10 08:00:00,4.15963,4.16595,4.14547,4.15381,369060000.0
2009-12-10 09:00:00,4.14717,4.15905,4.13458,4.15113,391170000.0
2009-12-10 10:00:00,4.15353,4.15943,4.13287,4.14445,426860000.0
2009-12-10 11:00:00,4.14426,4.1525,4.12665,4.1395,413720000.0
2009-12-10 12:00:00,4.13959,4.14473,4.12106,4.12857,450850000.0
2009-12-10 13:00:00,4.13279,4.13797,4.11919,4.12839,501530000.0
2009-12-10 14:00:00,4.13164,4.14664,4.12253,4.14246,428670000.0
2009-12-10 15:00:00,4.13818,4.14541,4.11404,4.12615,472600000.0
2009-12-10 16:00:00,4.13043,4.13809,4.11684,4.13758,420470000.0
2009-12-10 17:00:00,4.13888,4.15616,4.12545,4.14284,507910000.0
2009-12-10 18:00:00,4.13694,4.14867,4.12629,4.14197,434000000.0
2009-12-10 19:00:00,4.14744,4.15568,4.13201,4.14987,394160000.0
2009-12-10 20:00:00,4.1492,4.15611,4.1393,4.14104,349460000.0
2009-12-10 21:00:00,4.152,4.15366,4.13643,4.14203,361170000.0
2009-12-10 22:00:00,4.14541,4.15383,4.13643,4.14054,359980000.0
2009-12-10 23:00:00,4.14954,4.15516,4.13461,4.14143,336730000.0
2009-12-11 00:00:00,4.14951,4.15611,4.13581,4.15008,285310000.0
2009-12-11 01:00:00,4.14928,4.15752,4.13919,4.15106,236860000.0
2009-12-11 02:00:00,4.15118,4.15381,4.13804,4.1422,318440000.0
2009-12-11 03:00:00,4.14956,4.15617,4.13916,4.15008,307980000.0
2009-12-11 04:00:00,4.14525,4.15329,4.13712,4.14963,338230000.0
2009-12-11 05:00:00,4.14893,4.15305,4.13738,4.1413,327690000.0
2009-12-11 06:00:00,4.14318,4.15369,4.13739,4.14032,339720000.0
2009-12-11 07:00:00,4.15012,4.15527,4.13654,4.13967,352510000.0
2009-12-11 08:00:00,4.14527,4.14707,4.12943,4.13745,364940000.0
2009-12-11 09:00:00,4.1336,4.14716,4.1204,4.12751,391930000.0
2009-12-11 10:00:00,4.13017,4.13938,4.11694,4.13301,429830000.0
2009-12-11 11:00:00,4.13431,4.13974,4.11978,4.13731,420070000.0
2009-12-11 12:00:00,4.13528,4.14049,4.11911,4.12928,450490000.0
2009-12-11 13:00:00,4.13182,4.13859,4.11713,4.12923,505280000.0
2009-12-11 14:00:00,4.13052,4.14584,4.121,4.13415,424630000.0
2009-12-11 15:00:00,4.12971,4.14744,4.12271,4.13164,476340000.0
2009-12-11 16:00:00,4.13231,4.15767,4.12567,4.14871,416410000.0
2009-12-11 17:00:00,4.14944,4.15409,4.12984,4.14791,502040000.0
2009-12-11 18:00:00,4.14199,4.16111,4.13991,4.15085,442170000.0
2009-12-11 19:00:00,4.15551,4.15888,4.1387,4.15326,392660000.0
2009-12-11 20:00:00,4.1494,4.15301,4.13353,4.13695,349490000.0
2009-12-11 21:00:00,4.14521,4.15428,4.13653,4.14506,360000000.0
2009-12-11 22:00:00,4.14591,4.15277,4.13557,4.13589,358100000.0
2009-12-11 23:00:00,4.1457,4.15441,4.13515,4.14347,348010000.0
2009-12-14 00:00:00,4.14748,4.15459,4.13436,4.15061,278500000.0
2009-12-14 01:00:00,4.15206,4.1562,4.13813,4.15022,171600000.0
2009-12-14 02:00:00,4.15162,4.1568,4.13595,4.14632,188080000.0
2009-12-14 03:00:00,4.1416,4.1521,4.13457,4.14699,219560000.0
2009-12-14 04:00:00,4.14038,4.15422,4.13574,4.14746,325120000.0
2009-12-14 05:00:00,4.14013,4.153,4.13639,4.14226,315800000.0
2009-12-14 06:00:00,4.14404,4.15237,4.13374,4.14217,334900000.0
2009-12-14 07:00:00,4.13512,4.14785,4.12564,4.13375,340920000.0
2009-12-14 08:00:00,4.13703,4.13882,4.11928,4.13431,394140000.0
2009-12-14 09:00:00,4.13019,4.13827,4.11532,4.12508,438080000.0
2009-12-14 10:00:00,4.13075,4.14545,4.11914,4.1381,511600000.0
2009-12-14 11:00:00,4.13806,4.14447,4.12259,4.13553,423810000.0
2009-12-14 12:00:00,4.13572,4.15079,4.1263,4.14051,470750000.0
2009-12-14 13:00:00,4.14922,4.15279,4.13045,4.14398,428700000.0
2009-12-14 14:00:00,4.14003,4.14835,4.13019,4.1411,506810000.0
2009-12-14 15:00:00,4.13839,4.15443,4.13275,4.14671,445690000.0
2009-12-14 16:00:00,4.14655,4.1576,4.134,4.15154,419360000.0
2009-12-14 17:00:00,4.15351,4.16135,4.14086,4.15044,435390000.0
2009-12-14 18:00:00,4.14903,4.15978,4.13499,4.13787,387450000.0
2009-12-14 19:00:00,4.14578,4.15033,4.132,4.14346,372020000.0
2009-12-14 20:00:00,4.14066,4.15442,4.13616,4.1482,370930000.0
2009-12-14 21:00:00,4.14029,4.15417,4.1358,4.14028,359610000.0
2009-12-14 22:00:00,4.14967,4.15402,4.13605,4.14727,341610000.0
2009-12-14 23:00:00,4.14878,4.15258,4.13508,4.14503,346950000.0
2009-12-15 00:00:00,4.15047,4.15718,4.13799,4.15136,313890000.0
2009-12-15 01:00:00,4.14782,4.15993,4.13947,4.15312,337530000.0
2009-12-15 02:00:00,4.15204,4.15665,4.13622,4.1429,334890000.0
2009-12-15 03:00:00,4.14163,4.15558,4.13609,4.15209,358090000.0
2009-12-15 04:00:00,4.14462,4.15664,4.13656,4.14821,331550000.0
2009-12-15 05:00:00,4.13712,4.15716,4.13712,4.14603,351750000.0
2009-12-15 06:00:00,4.14051,4.15811,4.13764,4.15076,344330000.0
2009-12-15 07:00:00,4.14399,4.15579,4.13318,4.14812,341950000.0
2009-12-15 08:00:00,4.15147,4.15792,4.1309,4.14977,387780000.0
2009-12-15 09:00:00,4.14725,4.15999,4.13529,4.14807,435110000.0
2009-12-15 10:00:00,4.15653,4.16799,4.14417,4.15995,507200000.0
2009-12-15 11:00:00,4.15966,4.17049,4.14434,4.16253,415680000.0
2009-12-15 12:00:00,4.16247,4.16955,4.15252,4.16201,423840000.0
2009-12-15 13:00:00,4.16604,4.16942,4.15402,4.16349,424600000.0
2009-12-15 14:00:00,4.16348,4.19223,4.15637,4.18225,485850000.0
2009-12-15 15:00:00,4.1775,4.19546,4.1686,4.18281,438420000.0
2009-12-15 16:00:00,4.18334,4.19955,4.16498,4.1948,408460000.0
2009-12-15 17:00:00,4.19504,4.19504,4.16767,4.17751,431680000.0
2009-12-15 18:00:00,4.17612,4.20931,4.17159,4.19696,386690000.0
2009-12-15 19:00:00,4.20517,4.22223,4.19467,4.21181,372040000.0
2009-12-15 20:00:00,4.20746,4.21646,4.19816,4.20863,372100000.0
2009-12-15 21:00:00,4.20107,4.21411,4.19153,4.19456,357430000.0
2009-12-15 22:00:00,4.20266,4.20766,4.1902,4.20233,349150000.0
2009-12-15 23:00:00,4.20388,4.20678,4.18097,4.19697,336020000.0
2009-12-16 00:00:00,4.20211,4.21066,4.18978,4.20542,268490000.0
2009-12-16 01:00:00,4.19958,4.21285,4.19574,4.20712,263550000.0
2009-12-16 02:00:00,4.20728,4.21476,4.19506,4.20162,340170000.0
2009-12-16 03:00:00,4.20354,4.21603,4.19768,4.21014,339670000.0
2009-12-16 04:00:00,4.20266,4.21546,4.19514,4.20565,306380000.0
2009-12-16 05:00:00,4.19933,4.21672,4.19662,4.20186,330340000.0
2009-12-16 06:00:00,4.20079,4.21905,4.19427,4.21279,348030000.0
2009-12-16 07:00:00,4.20676,4.21853,4.19993,4.21177,342820000.0
2009-12-16 08:00:00,4.21552,4.21671,4.18836,4.20101,390800000.0
2009-12-16 09:00:00,4.1963,4.22847,4.18612,4.21234,438060000.0
2009-12-16 10:00:00,4.21951,4.22116,4.19335,4.20527,505680000.0
2009-12-16 11:00:00,4.2046,4.2093,4.18754,4.19566,425310000.0
2009-12-16 12:00:00,4.19373,4.20416,4.18189,4.18698,474840000.0
2009-12-16 13:00:00,4.19285,4.19545,4.16579,4.17726,430900000.0
2009-12-16 14:00:00,4.17764,4.20046,4.16895,4.19188,504510000.0
2009-12-16 15:00:00,4.1883,4.19581,4.16843,4.17999,446420000.0
2009-12-16 16:00:00,4.18057,4.18324,4.14915,4.16184,419330000.0
2009-12-16 17:00:00,4.1642,4.17071,4.14219,4.16338,430910000.0
2009-12-16 18:00:00,4.16124,4.17977,4.15435,4.16604,386740000.0
2009-12-16 19:00:00,4.17129,4.187,4.16003,4.1793,370560000.0
2009-12-16 20:00:00,4.17626,4.19032,4.17102,4.18334,377600000.0
2009-12-16 21:00:00,4.17548,4.18705,4.16366,4.16787,370570000.0
2009-12-16 22:00:00,4.18079,4.18374,4.16493,4.17617,362640000.0
2009-12-16 23:00:00,4.17676,4.1862,4.1631,4.17448,336820000.0
2009-12-17 00:00:00,4.17569,4.18058,4.16118,4.17061,302640000.0
2009-12-17 01:00:00,4.16281,4.17518,4.16,4.17163,320680000.0
2009-12-17 02:00:00,4.17151,4.17871,4.1567,4.16223,318800000.0
2009-12-17 03:00:00,4.16514,4.1775,4.1561,4.16771,327290000.0
2009-12-17 04:00:00,4.16175,4.17395,4.15158,4.1646,352500000.0
2009-12-17 05:00:00,4.15274,4.17816,4.14913,4.16039,341550000.0
2009-12-17 06:00:00,4.16306,4.1817,4.15562,4.17783,326650000.0
2009-12-17 07:00:00,4.17325,4.1915,4.1649,4.18753,345400000.0
2009-12-17 08:00:00,4.19006,4.1968,4.17656,4.19147,393410000.0
2009-12-17 09:00:00,4.18672,4.22164,4.17807,4.19579,435120000.0
2009-12-17 10:00:00,4.20321,4.21396,4.17399,4.19729,512760000.0
2009-12-17 11:00:00,4.19811,4.19811,4.1623,4.17717,419740000.0
2009-12-17 12:00:00,4.17615,4.20576,4.16801,4.19095,469290000.0
2009-12-17 13:00:00,4.19765,4.20417,4.18252,4.19507,422060000.0
2009-12-17 14:00:00,4.19243,4.20566,4.18379,4.1989,500090000.0
2009-12-17 15:00:00,4.19237,4.2038,4.1778,4.18937,448610000.0
2009-12-17 16:00:00,4.1913,4.1942,4.16558,4.19047,419310000.0
2009-12-17 17:00:00,4.19087,4.19563,4.17469,4.18692,429090000.0
2009-12-17 18:00:00,4.18462,4.2051,4.17707,4.19196,392990000.0
2009-12-17 19:00:00,4.20071,4.20353,4.1845,4.19789,371280000.0
2009-12-17 20:00:00,4.19484,4.20484,4.18451,4.19339,372810000.0
2009-12-17 21:00:00,4.18529,4.19983,4.18059,4.18492,367900000.0
2009-12-17 22:00:00,4.19233,4.1978,4.17789,4.19121,368230000.0
2009-12-17 23:00:00,4.19267,4.20179,4.17856,4.18563,353680000.0
2009-12-18 00:00:00,4.18933,4.20715,4.18596,4.20405,322620000.0
2009-12-18 01:00:00,4.18889,4.2046,4.18725,4.19286,365670000.0
2009-12-18 02:00:00,4.19767,4.20402,4.18094,4.18212,361470000.0
2009-12-18 03:00:00,4.18384,4.19958,4.18088,4.1939,371580000.0
2009-12-18 04:00:00,4.18676,4.19803,4.1808,4.19132,348750000.0
2009-12-18 05:00:00,4.18288,4.19651,4.17917,4.18668,366700000.0
2009-12-18 06:00:00,4.18708,4.19825,4.17765,4.18927,359980000.0
2009-12-18 07:00:00,4.18146,4.19333,4.17263,4.18459,336310000.0
2009-12-18 08:00:00,4.18631,4.18777,4.16626,4.18252,397120000.0
2009-12-18 09:00:00,4.17926,4.19148,4.1649,4.17101,438470000.0
2009-12-18 10:00:00,4.17741,4.18393,4.16078,4.17697,503480000.0
2009-12-18 11:00:00,4.17725,4.18761,4.16641,4.17641,420500000.0
2009-12-18 12:00:00,4.17548,4.19101,4.16858,4.18033,471510000.0
2009-12-18 13:00:00,4.18456,4.19776,4.17049,4.1938,422770000.0
2009-12-18 14:00:00,4.1935,4.20209,4.18256,4.19693,496060000.0
2009-12-18 15:00:00,4.19269,4.19817,4.1737,4.18984,450500000.0
2009-12-18 16:00:00,4.19227,4.19764,4.17442,4.18964,414500000.0
2009-12-18 17:00:00,4.19086,4.20263,4.17608,4.1999,428020000.0
2009-12-18 18:00:00,4.19633,4.20872,4.17985,4.19472,390790000.0
2009-12-18 19:00:00,4.20194,4.20791,4.1883,4.19484,376140000.0
2009-12-18 20:00:00,4.19368,4.20651,4.18275,4.20182,370560000.0
2009-12-18 21:00:00,4.19423,4.20576,4.18479,4.18617,370560000.0
2009-12-18 22:00:00,4.19571,4.19643,4.17434,4.18471,359650000.0
2009-12-18 23:00:00,4.18775,4.19943,4.17592,4.19126,320590000.0
2009-12-21 00:00:00,4.17834,4.19228,4.16882,4.18019,306390000.0
2009-12-21 01:00:00,4.17364,4.18969,4.1672,4.18271,336460000.0
2009-12-21 02:00:00,4.18336,4.19537,4.1753,4.18459,329660000.0
2009-12-21 03:00:00,4.19229,4.19985,4.18346,4.19459,259130000.0
2009-12-21 04:00:00,4.19161,4.20279,4.18176,4.19655,292480000.0
2009-12-21 05:00:00,4.19764,4.20225,4.18355,4.19372,287240000.0
2009-12-21 06:00:00,4.18585,4.20021,4.18078,4.18452,293620000.0
2009-12-21 07:00:00,4.19508,4.19986,4.17503,4.18845,349890000.0
2009-12-21 08:00:00,4.19268,4.19679,4.18192,4.18872,365620000.0
2009-12-21 09:00:00,4.18178,4.1959,4.17539,4.18458,385600000.0
2009-12-21 10:00:00,4.18646,4.19461,4.16568,4.18805,432060000.0
2009-12-21 11:00:00,4.18806,4.19117,4.16877,4.18382,413740000.0
2009-12-21 12:00:00,4.18238,4.18864,4.16356,4.17535,448630000.0
2009-12-21 13:00:00,4.18307,4.1891,4.16624,4.17388,502360000.0
2009-12-21 14:00:00,4.177,4.18692,4.16878,4.18136,427570000.0
2009-12-21 15:00:00,4.17798,4.18933,4.16969,4.18143,471520000.0
2009-12-21 16:00:00,4.18321,4.19265,4.16996,4.18338,420480000.0
2009-12-21 17:00:00,4.18163,4.18983,4.16988,4.18534,506810000.0
2009-12-21 18:00:00,4.18179,4.19717,4.17489,4.18926,433250000.0
2009-12-21 19:00:00,4.19333,4.19639,4.17736,4.19002,393430000.0
2009-12-21 20:00:00,4.19056,4.19653,4.17995,4.18702,349470000.0
2009-12-21 21:00:00,4.19567,4.19846,4.18167,4.18876,356670000.0
2009-12-21 22:00:00,4.19042,4.19771,4.18314,4.18468,352530000.0
2009-12-21 23:00:00,4.19403,4.19741,4.18161,4.18387,340470000.0
2009-12-22 00:00:00,4.19134,4.19829,4.1805,4.18618,344930000.0
2009-12-22 01:00:00,4.18564,4.19737,4.18039,4.19411,316130000.0
2009-12-22 02:00:00,4.19212,4.19662,4.18028,4.18419,366560000.0
2009-12-22 03:00:00,4.19246,4.19656,4.17875,4.18406,354490000.0
2009-12-22 04:00:00,4.18787,4.19591,4.17918,4.19065,348840000.0
2009-12-22 05:00:00,4.19209,4.19701,4.17946,4.19317,337950000.0
2009-12-22 06:00:00,4.18314,4.19701,4.17493,4.17695,370470000.0
2009-12-22 07:00:00,4.18907,4.1934,4.17408,4.18438,358550000.0
2009-12-22 08:00:00,4.1898,4.19456,4.17614,4.18583,350680000.0
2009-12-22 09:00:00,4.17939,4.19246,4.17135,4.1781,389710000.0
2009-12-22 10:00:00,4.18346,4.19214,4.16324,4.17603,430960000.0
2009-12-22 11:00:00,4.17494,4.18529,4.16134,4.18334,417420000.0
2009-12-22 12:00:00,4.18013,4.18496,4.16493,4.17318,453870000.0
2009-12-22 13:00:00,4.1785,4.18742,4.16737,4.17855,498610000.0
2009-12-22 14:00:00,4.17798,4.18326,4.16182,4.1775,427240000.0
2009-12-22 15:00:00,4.17342,4.18349,4.16078,4.17353,470810000.0
2009-12-22 16:00:00,4.17629,4.18651,4.16662,4.17925,422320000.0
2009-12-22 17:00:00,4.17982,4.1876,4.1633,4.1781,509390000.0
2009-12-22 18:00:00,4.17307,4.18324,4.16122,4.17469,438820000.0
2009-12-22 19:00:00,4.17901,4.18238,4.16071,4.16861,391170000.0
2009-12-22 20:00:00,4.16684,4.16993,4.15252,4.15431,344620000.0
2009-12-22 21:00:00,4.16321,4.1681,4.15128,4.15882,361880000.0
2009-12-22 22:00:00,4.15987,4.16784,4.1505,4.15237,350930000.0
2009-12-22 23:00:00,4.1621,4.16832,4.14948,4.15069,347230000.0
2009-12-23 00:00:00,4.1624,4.16453,4.14966,4.16268,337350000.0
2009-12-23 01:00:00,4.15432,4.16481,4.15017,4.16116,296590000.0
2009-12-23 02:00:00,4.15905,4.16842,4.14735,4.15282,311260000.0
2009-12-23 03:00:00,4.16224,4.1678,4.14889,4.15213,333830000.0
2009-12-23 04:00:00,4.15714,4.16749,4.14919,4.16204,339810000.0
2009-12-23 05:00:00,4.16226,4.16667,4.14988,4.16471,343100000.0
2009-12-23 06:00:00,4.15347,4.16777,4.14868,4.15432,341670000.0
2009-12-23 07:00:00,4.16296,4.16734,4.15117,4.15604,373130000.0
2009-12-23 08:00:00,4.1621,4.17512,4.14925,4.16116,362270000.0
2009-12-23 09:00:00,4.15422,4.17602,4.15028,4.16432,385620000.0
2009-12-23 10:00:00,4.16609,4.17835,4.15806,4.1719,432100000.0
2009-12-23 11:00:00,4.17239,4.17735,4.15557,4.16807,415630000.0
2009-12-23 12:00:00,4.16603,4.1755,4.15154,4.15783,450520000.0
2009-12-23 13:00:00,4.16622,4.16622,4.14706,4.15944,510870000.0
2009-12-23 14:00:00,4.16125,4.17543,4.15011,4.17143,430910000.0
2009-12-23 15:00:00,4.16576,4.1764,4.1524,4.16323,478540000.0
2009-12-23 16:00:00,4.16348,4.1669,4.14865,4.16111,419000000.0
2009-12-23 17:00:00,4.16131,4.16316,4.14195,4.15361,503500000.0
2009-12-23 18:00:00,4.14814,4.16161,4.14244,4.15182,436980000.0
2009-12-23 19:00:00,4.15691,4.16115,4.14149,4.15306,387780000.0
2009-12-23 20:00:00,4.1535,4.1594,4.14303,4.14732,342390000.0
2009-12-23 21:00:00,4.15426,4.1608,4.14278,4.15128,352940000.0
2009-12-23 22:00:00,4.14933,4.16362,4.14426,4.14715,354440000.0
2009-12-23 23:00:00,4.15632,4.16035,4.14362,4.14606,330380000.0
2009-12-24 00:00:00,4.1552,4.16202,4.14278,4.15703,257840000.0
2009-12-24 01:00:00,4.14543,4.16021,4.14059,4.15641,298200000.0
2009-12-24 02:00:00,4.15311,4.15978,4.13851,4.14269,359000000.0
2009-12-24 03:00:00,4.1546,4.1592,4.1406,4.14421,364490000.0
2009-12-24 04:00:00,4.14979,4.15963,4.14022,4.15301,353270000.0
2009-12-24 05:00:00,4.15422,4.15812,4.14157,4.15684,350300000.0
2009-12-24 06:00:00,4.1466,4.16119,4.14089,4.1449,351760000.0
2009-12-24 07:00:00,4.15711,4.15874,4.14372,4.15039,333030000.0
2009-12-24 08:00:00,4.15584,4.15988,4.1432,4.15382,373810000.0
2009-12-24 09:00:00,4.14724,4.16052,4.1414,4.14794,390400000.0
2009-12-24 10:00:00,4.15153,4.16531,4.14011,4.16531,429100000.0
2009-12-24 11:00:00,4.16036,4.16868,4.14043,4.16294,414140000.0
2009-12-24 12:00:00,4.16335,4.1664,4.14205,4.15103,453520000.0
2009-12-24 13:00:00,4.15552,4.15777,4.1385,4.15041,503790000.0
2009-12-24 14:00:00,4.15176,4.15772,4.13612,4.14844,413380000.0
2009-12-24 15:00:00,4.14642,4.15604,4.13027,4.13568,476310000.0
2009-12-24 16:00:00,4.13543,4.15154,4.12306,4.14694,424540000.0
2009-12-24 17:00:00,4.14678,4.14991,4.12971,4.13944,510830000.0
2009-12-24 18:00:00,4.13556,4.14967,4.12877,4.13893,429040000.0
2009-12-24 19:00:00,4.14425,4.14857,4.12695,4.14292,381790000.0
2009-12-24 20:00:00,4.14159,4.14719,4.12996,4.13249,330010000.0
2009-12-24 21:00:00,4.14293,4.14678,4.12864,4.1367,311690000.0
2009-12-24 22:00:00,4.13585,4.14759,4.13051,4.13482,238000000.0
2009-12-24 23:00:00,4.14216,4.14477,4.12802,4.13367,205790000.0
2009-12-25 00:00:00,4.13673,4.13832,4.12658,4.13832,20630000.0
2009-12-25 01:00:00,4.15312,4.15339,4.14138,4.14443,27410000.0
2009-12-25 02:00:00,4.15262,4.15312,4.14084,4.14928,15750000.0
2009-12-25 03:00:00,4.15031,4.15222,4.14242,4.14734,17640000.0
2009-12-25 04:00:00,4.14783,4.15321,4.14183,4.14183,12010000.0
2009-12-25 05:00:00,4.15199,4.15366,4.14252,4.15059,25170000.0
2009-12-25 06:00:00,4.14385,4.15341,4.14073,4.15246,21020000.0
2009-12-25 07:00:00,4.15236,4.15363,4.14032,4.14696,123090000.0
2009-12-25 08:00:00,4.14946,4.15477,4.13876,4.14866,353260000.0
2009-12-25 09:00:00,4.14369,4.15705,4.13892,4.14665,314240000.0
2009-12-25 10:00:00,4.14711,4.15146,4.13168,4.14466,367840000.0
2009-12-25 11:00:00,4.1461,4.14992,4.1318,4.1469,341270000.0
2009-12-25 12:00:00,4.14646,4.14904,4.13189,4.14559,248300000.0
2009-12-25 13:00:00,4.14722,4.14897,4.13312,4.14238,350610000.0
2009-12-25 14:00:00,4.14337,4.15039,4.13075,4.14943,287200000.0
2009-12-25 15:00:00,4.14229,4.15137,4.13288,4.1424,306270000.0
2009-12-25 16:00:00,4.14369,4.1471,4.12959,4.13987,107010000.0
2009-12-25 17:00:00,4.14452,4.14796,4.13482,4.1463,53660000.0
2009-12-25 19:00:00,4.14224,4.14282,4.13312,4.13765,13900000.0
2009-12-25 23:00:00,4.14252,4.14293,4.13583,4.14266,18380000.0
2009-12-28 00:00:00,4.14422,4.15575,4.13374,4.14276,267930000.0
2009-12-28 01:00:00,4.13792,4.15432,4.1329,4.14811,286170000.0
2009-12-28 02:00:00,4.14409,4.15428,4.13318,4.13737,313930000.0
2009-12-28 03:00:00,4.14564,4.1512,4.13362,4.13892,298920000.0
2009-12-28 04:00:00,4.14172,4.15095,4.13201,4.14652,302220000.0
2009-12-28 05:00:00,4.14556,4.15052,4.13562,4.14766,258310000.0
2009-12-28 06:00:00,4.13744,4.15455,4.13333,4.13732,256040000.0
2009-12-28 07:00:00,4.1487,4.15115,4.13422,4.14167,332180000.0
2009-12-28 08:00:00,4.1457,4.15091,4.12855,4.13942,370510000.0
2009-12-28 09:00:00,4.13205,4.148,4.12527,4.13977,388190000.0
2009-12-28 10:00:00,4.14243,4.16049,4.13287,4.1495,424690000.0
2009-12-28 11:00:00,4.14915,4.16039,4.13577,4.15898,421880000.0
2009-12-28 12:00:00,4.15678,4.16658,4.14161,4.1529,456480000.0
2009-12-28 13:00:00,4.15986,4.16258,4.14335,4.15205,500080000.0
2009-12-28 14:00:00,4.15306,4.16164,4.1446,4.15731,434660000.0
2009-12-28 15:00:00,4.15244,4.16471,4.143,4.15309,475990000.0
2009-12-28 16:00:00,4.15447,4.16212,4.13827,4.15042,420870000.0
2009-12-28 17:00:00,4.15101,4.15617,4.13643,4.14923,513520000.0
2009-12-28 18:00:00,4.14423,4.15783,4.13758,4.14662,440330000.0
2009-12-28 19:00:00,4.15052,4.16176,4.13494,4.15321,391490000.0
2009-12-28 20:00:00,4.1527,4.16113,4.14216,4.14842,308270000.0
2009-12-28 21:00:00,4.1559,4.16345,4.1459,4.15461,334090000.0
2009-12-28 22:00:00,4.15288,4.16204,4.14503,4.14712,303710000.0
2009-12-28 23:00:00,4.15681,4.16217,4.14572,4.15675,294650000.0
2009-12-29 00:00:00,4.15985,4.16352,4.14716,4.14985,292330000.0
2009-12-29 01:00:00,4.15072,4.16448,4.14765,4.16056,243680000.0
2009-12-29 02:00:00,4.15544,4.16424,4.14763,4.14992,330750000.0
2009-12-29 03:00:00,4.15786,4.16657,4.1463,4.15324,301800000.0
2009-12-29 04:00:00,4.15494,4.1628,4.14427,4.15853,257900000.0
2009-12-29 05:00:00,4.16052,4.16497,4.14719,4.16042,301480000.0
2009-12-29 06:00:00,4.14912,4.16487,4.14662,4.1524,318740000.0
2009-12-29 07:00:00,4.16006,4.16564,4.14829,4.15529,330310000.0
2009-12-29 08:00:00,4.15777,4.16394,4.1432,4.15054,364060000.0
2009-12-29 09:00:00,4.14546,4.16081,4.13703,4.14355,390410000.0
2009-12-29 10:00:00,4.14446,4.1561,4.1332,4.15272,427610000.0
2009-12-29 11:00:00,4.15208,4.15726,4.13163,4.14958,418570000.0
2009-12-29 12:00:00,4.14779,4.15376,4.13183,4.14393,446830000.0
2009-12-29 13:00:00,4.14953,4.15212,4.13311,4.14317,513080000.0
2009-12-29 14:00:00,4.14569,4.15466,4.13355,4.14497,431260000.0
2009-12-29 15:00:00,4.14197,4.1511,4.12819,4.13486,470010000.0
2009-12-29 16:00:00,4.13881,4.14198,4.11692,4.13225,423420000.0
2009-12-29 17:00:00,4.13223,4.14448,4.11921,4.13089,506790000.0
2009-12-29 18:00:00,4.12262,4.14595,4.12075,4.1344,443630000.0
2009-12-29 19:00:00,4.13757,4.13929,4.11854,4.13317,386740000.0
2009-12-29 20:00:00,4.13132,4.13683,4.12118,4.12211,347980000.0
2009-12-29 21:00:00,4.13425,4.14044,4.12149,4.1301,361870000.0
2009-12-29 22:00:00,4.1321,4.13795,4.12102,4.12218,364110000.0
2009-12-29 23:00:00,4.12958,4.13806,4.1195,4.1195,356180000.0
2009-12-30 00:00:00,4.12943,4.13414,4.11831,4.12196,345770000.0
2009-12-30 01:00:00,4.12541,4.13533,4.11757,4.12949,344640000.0
2009-12-30 02:00:00,4.12673,4.13384,4.11676,4.12115,383680000.0
2009-12-30 03:00:00,4.13022,4.13426,4.11641,4.12005,370890000.0
2009-12-30 04:00:00,4.12754,4.13485,4.11703,4.13132,360450000.0
2009-12-30 05:00:00,4.13087,4.13457,4.11759,4.13001,367190000.0
2009-12-30 06:00:00,4.12306,4.13827,4.11587,4.12517,357000000.0
2009-12-30 07:00:00,4.13528,4.13727,4.11884,4.12344,356280000.0
2009-12-30 08:00:00,4.13152,4.13755,4.11818,4.12955,371660000.0
2009-12-30 09:00:00,4.12484,4.14205,4.11788,4.12371,391540000.0
2009-12-30 10:00:00,4.12569,4.14262,4.11292,4.12994,427260000.0
2009-12-30 11:00:00,4.1302,4.13617,4.10672,4.11874,417840000.0
2009-12-30 12:00:00,4.11842,4.13054,4.10794,4.11766,453480000.0
2009-12-30 13:00:00,4.12192,4.12659,4.10965,4.11916,503450000.0
2009-12-30 14:00:00,4.12015,4.12686,4.10994,4.1238,429060000.0
2009-12-30 15:00:00,4.11792,4.12595,4.1073,4.11909,468540000.0
2009-12-30 16:00:00,4.12111,4.13051,4.11141,4.12372,420870000.0
2009-12-30 17:00:00,4.12631,4.1331,4.10969,4.1266,511600000.0
2009-12-30 18:00:00,4.12127,4.13451,4.1138,4.12276,436600000.0
2009-12-30 19:00:00,4.12811,4.13355,4.11275,4.12947,391180000.0
2009-12-30 20:00:00,4.1267,4.13357,4.11342,4.11876,317690000.0
2009-12-30 21:00:00,4.12985,4.13552,4.11544,4.12251,340130000.0
2009-12-30 22:00:00,4.12431,4.13196,4.11156,4.11926,342750000.0
2009-12-30 23:00:00,4.12785,4.13332,4.11588,4.12006,331500000.0
2009-12-31 00:00:00,4.12789,4.12789,4.12058,4.12058,5630000.0
