2005-07-19 16:00:00,88.745,92.68,88.745,92.531,21144531277.0
2005-07-19 20:00:00,92.545,92.607,92.324,92.393,20448157244.0
2005-07-20 00:00:00,92.389,92.633,92.354,92.605,39303896422.0
2005-07-20 04:00:00,92.629,92.86,92.621,92.795,68662306088.0
2005-07-20 08:00:00,92.79,92.991,92.685,92.845,62618939038.0
2005-07-20 12:00:00,92.835,92.988,92.716,92.762,54004379400.0
2005-07-20 16:00:00,92.772,92.856,92.323,92.388,16454551969.0
2005-07-20 20:00:00,92.407,92.48,92.117,92.318,22377958439.0
2005-07-21 00:00:00,92.308,92.349,92.029,92.271,40919375793.0
2005-07-21 04:00:00,92.286,92.352,92.082,92.322,67266422682.0
2005-07-21 08:00:00,92.321,92.493,92.151,92.33,62144193317.0
2005-07-21 12:00:00,92.325,92.339,90.783,91.165,66619206090.0
2005-07-21 16:00:00,91.162,91.252,90.434,90.441,30741525854.0
2005-07-21 20:00:00,90.47,90.725,90.363,90.565,19268723733.0
2005-07-22 00:00:00,90.652,91.388,90.652,91.126,10345348079.0
2005-07-22 04:00:00,91.154,91.363,91.024,91.05,68261960408.0
2005-07-22 08:00:00,91.061,91.505,91.027,91.322,62104810776.0
2005-07-22 12:00:00,91.323,91.412,90.815,90.978,63538110281.0
2005-07-22 16:00:00,90.974,91.489,90.868,91.154,30940124172.0
2005-07-22 20:00:00,91.156,91.375,91.035,91.307,14401544862.0
2005-07-25 00:00:00,91.298,91.347,91.26,91.328,7125548236.0
2005-07-25 04:00:00,91.335,91.688,91.29,91.62,65243339582.0
2005-07-25 08:00:00,91.619,91.862,91.594,91.723,62352028928.0
2005-07-25 12:00:00,91.715,91.892,91.489,91.65,66398699597.0
2005-07-25 16:00:00,91.649,91.694,91.352,91.445,30564780683.0
2005-07-25 20:00:00,91.45,91.496,91.319,91.424,20418728471.0
2005-07-26 00:00:00,91.418,91.715,91.377,91.711,43019817909.0
2005-07-26 04:00:00,91.727,91.856,91.63,91.848,69266603548.0
2005-07-26 08:00:00,91.814,91.936,91.642,91.833,62471092477.0
2005-07-26 12:00:00,91.833,91.855,91.301,91.327,65521216177.0
2005-07-26 16:00:00,91.329,91.411,91.071,91.308,30632757163.0
2005-07-26 20:00:00,91.312,91.499,91.245,91.348,23451162061.0
2005-07-27 00:00:00,91.348,91.515,91.249,91.415,44362330182.0
2005-07-27 04:00:00,91.42,91.576,91.363,91.542,67979836124.0
2005-07-27 08:00:00,91.53,91.586,91.143,91.146,60668980650.0
2005-07-27 12:00:00,91.135,91.146,90.481,90.8,64814731738.0
2005-07-27 16:00:00,90.829,91.09,90.681,90.912,29481146177.0
2005-07-27 20:00:00,90.915,90.96,90.71,90.887,23494690838.0
2005-07-28 00:00:00,90.878,90.983,90.665,90.913,42100038659.0
2005-07-28 04:00:00,90.921,90.983,90.782,90.937,67406654919.0
2005-07-28 08:00:00,90.934,91.439,90.915,91.066,63439528550.0
2005-07-28 12:00:00,91.054,91.097,90.786,90.971,65808829208.0
2005-07-28 16:00:00,90.979,91.145,90.78,91.038,31555314424.0
2005-07-28 20:00:00,91.041,91.152,90.884,91.057,23065018798.0
2005-07-29 00:00:00,91.049,91.296,91.02,91.284,33143661401.0
2005-07-29 04:00:00,91.29,91.29,91.043,91.069,66285811995.0
2005-07-29 08:00:00,91.05,91.461,90.9,91.434,62305604381.0
2005-07-29 12:00:00,91.424,91.516,91.191,91.29,67886090405.0
2005-07-29 16:00:00,91.296,91.866,91.189,91.715,31159879245.0
2005-07-29 20:00:00,91.722,91.898,91.651,91.88,14565474535.0
2005-07-31 20:00:00,91.885,92.091,91.885,92.07,402166347.0
2005-08-01 00:00:00,92.082,92.126,91.817,91.924,37666283930.0
2005-08-01 04:00:00,91.93,92.076,91.76,92.01,66139303109.0
2005-08-01 08:00:00,92.012,92.07,91.742,91.859,62625219444.0
2005-08-01 12:00:00,91.856,92.067,91.672,92.061,67770403737.0
2005-08-01 16:00:00,92.058,92.69,92.047,92.498,30612916178.0
2005-08-01 20:00:00,92.494,92.679,92.473,92.581,19667436345.0
2005-08-02 00:00:00,92.475,92.491,92.096,92.103,10469709676.0
2005-08-02 04:00:00,92.098,92.233,91.983,92.185,63772010447.0
2005-08-02 08:00:00,92.183,92.2,91.673,91.91,62235754683.0
2005-08-02 12:00:00,91.904,92.215,91.818,92.064,67269478885.0
2005-08-02 16:00:00,92.063,92.131,91.531,91.593,30513418789.0
2005-08-02 20:00:00,91.593,91.633,91.316,91.332,23246019682.0
2005-08-03 00:00:00,91.32,91.855,91.287,91.823,30997710130.0
2005-08-03 04:00:00,91.831,91.952,91.737,91.88,66845182387.0
2005-08-03 08:00:00,91.877,92.053,91.739,91.785,62117115746.0
2005-08-03 12:00:00,91.774,91.868,91.559,91.749,67108386784.0
2005-08-03 16:00:00,91.733,91.782,91.341,91.415,25518464095.0
2005-08-03 20:00:00,91.411,91.432,91.202,91.321,21188825263.0
2005-08-04 00:00:00,91.31,91.539,91.217,91.345,40636991528.0
2005-08-04 04:00:00,91.355,91.561,91.319,91.491,62993030260.0
2005-08-04 08:00:00,91.483,91.7,91.216,91.611,62587454306.0
2005-08-04 12:00:00,91.61,91.827,91.465,91.792,66764958826.0
2005-08-04 16:00:00,91.797,91.948,91.51,91.658,29958270841.0
2005-08-04 20:00:00,91.65,91.704,91.572,91.697,22792611668.0
2005-08-05 00:00:00,91.688,91.78,91.506,91.565,27879308761.0
2005-08-05 04:00:00,91.569,91.929,91.516,91.79,70383499446.0
2005-08-05 08:00:00,91.788,91.916,91.507,91.782,63488347095.0
2005-08-05 12:00:00,91.774,91.96,91.273,91.837,68622709866.0
2005-08-05 16:00:00,91.822,92.087,91.775,91.928,30858623100.0
2005-08-05 20:00:00,91.93,92.106,91.89,92.03,14650883720.0
2005-08-08 00:00:00,92.06,92.306,92.06,92.285,6805024158.0
2005-08-08 04:00:00,92.299,92.405,92.124,92.173,64153375343.0
2005-08-08 08:00:00,92.156,92.311,91.987,92.007,60715839786.0
2005-08-08 12:00:00,92.003,92.232,91.794,92.132,67000959045.0
2005-08-08 16:00:00,92.137,92.369,92.003,92.294,31211437079.0
2005-08-08 20:00:00,92.295,92.333,92.174,92.282,19165887209.0
2005-08-09 00:00:00,92.27,92.301,92.061,92.11,29436334578.0
2005-08-09 04:00:00,92.12,92.279,92.112,92.209,65996166401.0
2005-08-09 08:00:00,92.198,92.295,91.926,91.986,61058093068.0
2005-08-09 12:00:00,91.992,92.324,91.965,92.253,66588223863.0
2005-08-09 16:00:00,92.26,92.351,92.097,92.295,31378532787.0
2005-08-09 20:00:00,92.298,92.345,92.121,92.187,23454856408.0
2005-08-10 00:00:00,92.179,92.203,91.716,91.735,43040253944.0
2005-08-10 04:00:00,91.745,91.745,91.515,91.625,68573752261.0
2005-08-10 08:00:00,91.626,91.653,91.094,91.34,62456894812.0
2005-08-10 12:00:00,91.338,91.718,91.193,91.239,66472547726.0
2005-08-10 16:00:00,91.207,91.402,90.996,91.215,30382028537.0
2005-08-10 20:00:00,91.218,91.465,91.175,91.361,23147503616.0
2005-08-11 00:00:00,91.357,91.404,91.048,91.192,43865374903.0
2005-08-11 04:00:00,91.199,91.32,90.959,91.085,69069598590.0
2005-08-11 08:00:00,91.094,91.298,91.035,91.255,62701531040.0
2005-08-11 12:00:00,91.245,91.603,91.213,91.602,66857916149.0
2005-08-11 16:00:00,91.6,91.659,91.291,91.369,31188668886.0
2005-08-11 20:00:00,91.368,91.478,91.173,91.238,22612111640.0
2005-08-12 00:00:00,91.237,91.331,91.071,91.205,41284838832.0
2005-08-12 04:00:00,91.225,91.395,91.196,91.306,67606938435.0
2005-08-12 08:00:00,91.296,91.396,91.117,91.189,63889956637.0
2005-08-12 12:00:00,91.182,91.781,91.11,91.723,66930897828.0
2005-08-12 16:00:00,91.711,91.783,91.511,91.515,31194032905.0
2005-08-12 20:00:00,91.523,91.556,91.305,91.36,14660440823.0
2005-08-14 20:00:00,91.355,91.36,91.349,91.36,93583871.0
2005-08-15 00:00:00,91.367,91.744,91.367,91.723,38146951311.0
2005-08-15 04:00:00,91.743,91.747,91.517,91.614,67118919616.0
2005-08-15 08:00:00,91.612,91.671,91.34,91.371,61041410597.0
2005-08-15 12:00:00,91.37,91.659,91.356,91.508,67041548594.0
2005-08-15 16:00:00,91.503,91.627,91.027,91.075,31822352728.0
2005-08-15 20:00:00,91.08,91.102,90.949,91.047,21665878096.0
2005-08-16 00:00:00,91.043,91.13,90.816,90.828,43610283403.0
2005-08-16 04:00:00,90.84,90.903,90.78,90.88,68758193541.0
2005-08-16 08:00:00,90.872,90.931,90.663,90.803,61599656453.0
2005-08-16 12:00:00,90.801,91.195,90.661,91.107,67626320737.0
2005-08-16 16:00:00,91.113,91.486,91.014,91.335,31531195094.0
2005-08-16 20:00:00,91.342,91.451,91.18,91.427,22767200071.0
2005-08-17 00:00:00,91.418,91.512,91.035,91.097,43340340769.0
2005-08-17 04:00:00,91.109,91.283,91.024,91.258,67768992946.0
2005-08-17 08:00:00,91.254,91.561,91.223,91.479,60074214924.0
2005-08-17 12:00:00,91.474,91.53,90.815,90.831,67150228309.0
2005-08-17 16:00:00,90.837,91.003,90.6,90.885,30781743404.0
2005-08-17 20:00:00,90.892,90.922,90.343,90.361,25060245651.0
2005-08-18 00:00:00,90.35,90.886,90.347,90.865,42968003518.0
2005-08-18 04:00:00,90.879,90.929,90.725,90.842,67672572478.0
2005-08-18 08:00:00,90.829,90.958,90.677,90.735,60901516632.0
2005-08-18 12:00:00,90.735,90.945,90.51,90.511,67195980412.0
2005-08-18 16:00:00,90.507,90.775,90.441,90.636,26155438588.0
2005-08-18 20:00:00,90.651,90.75,90.482,90.637,22379348485.0
2005-08-19 00:00:00,90.628,90.727,90.454,90.655,44225336078.0
2005-08-19 04:00:00,90.659,90.678,90.5,90.634,67273899182.0
2005-08-19 08:00:00,90.628,90.735,90.468,90.507,62874351829.0
2005-08-19 12:00:00,90.505,90.869,90.499,90.732,67458385777.0
2005-08-19 16:00:00,90.731,91.23,90.699,91.103,30906723997.0
2005-08-19 20:00:00,91.11,91.209,90.955,91.168,14501343983.0
2005-08-21 20:00:00,91.165,91.165,91.109,91.132,687986856.0
2005-08-22 00:00:00,91.143,91.205,90.949,90.976,27525919494.0
2005-08-22 04:00:00,90.99,91.017,90.818,90.853,62293466281.0
2005-08-22 08:00:00,90.841,90.867,90.458,90.498,61893730274.0
2005-08-22 12:00:00,90.49,90.959,90.465,90.931,64631358361.0
2005-08-22 16:00:00,90.933,91.262,90.87,91.165,30815777708.0
2005-08-22 20:00:00,91.147,91.27,91.029,91.237,22410160966.0
2005-08-23 00:00:00,91.228,91.3,91.001,91.191,42910811716.0
2005-08-23 04:00:00,91.21,91.357,91.115,91.331,68902692067.0
2005-08-23 08:00:00,91.326,91.564,91.218,91.517,62476707017.0
2005-08-23 12:00:00,91.507,91.881,91.412,91.808,66013464567.0
2005-08-23 16:00:00,91.806,91.924,91.546,91.546,31626610532.0
2005-08-23 20:00:00,91.553,91.825,91.528,91.784,22558797334.0
2005-08-24 00:00:00,91.772,92.077,91.689,92.025,43166181038.0
2005-08-24 04:00:00,92.03,92.178,91.921,91.997,69611262260.0
2005-08-24 08:00:00,92.0,92.264,91.969,92.095,62197224504.0
2005-08-24 12:00:00,92.09,92.383,92.034,92.23,68177094380.0
2005-08-24 16:00:00,92.221,92.527,92.064,92.42,31184950694.0
2005-08-24 20:00:00,92.416,92.612,92.34,92.52,19371562232.0
2005-08-25 00:00:00,92.519,92.908,92.519,92.626,18077297281.0
2005-08-25 04:00:00,92.64,92.652,92.254,92.371,67220810277.0
2005-08-25 08:00:00,92.358,92.668,92.243,92.488,61109995450.0
2005-08-25 12:00:00,92.481,92.55,92.21,92.325,66983399758.0
2005-08-25 16:00:00,92.319,92.581,92.212,92.359,31109090408.0
2005-08-25 20:00:00,92.365,92.384,92.173,92.311,22071771870.0
2005-08-26 00:00:00,92.301,92.577,92.253,92.525,35281146352.0
2005-08-26 04:00:00,92.533,92.55,92.215,92.233,15251432254.0
2005-08-26 08:00:00,92.248,92.357,91.563,91.695,26093828298.0
2005-08-26 12:00:00,91.735,91.99,91.555,91.795,20873718861.0
2005-08-26 16:00:00,91.797,91.94,91.595,91.765,23509639106.0
2005-08-26 20:00:00,91.762,91.94,91.694,91.88,8896699280.0
2005-08-28 20:00:00,91.875,92.027,91.875,92.027,58907415.0
2005-08-29 00:00:00,92.02,92.617,91.835,92.36,30800943214.0
2005-08-29 04:00:00,92.363,92.615,92.317,92.572,16664683147.0
2005-08-29 08:00:00,92.575,92.625,92.302,92.457,22914587659.0
2005-08-29 12:00:00,92.455,92.79,92.418,92.575,19978704259.0
2005-08-29 16:00:00,92.565,92.565,92.062,92.128,25887733019.0
2005-08-29 20:00:00,92.123,92.295,92.095,92.26,6605825074.0
2005-08-30 00:00:00,92.263,92.535,92.145,92.435,20702087809.0
2005-08-30 04:00:00,92.445,92.56,92.285,92.463,17702156099.0
2005-08-30 08:00:00,92.468,92.845,92.463,92.625,25157070188.0
2005-08-30 12:00:00,92.625,92.93,92.625,92.885,13735345609.0
2005-08-30 16:00:00,92.887,93.583,92.825,93.285,22723276274.0
2005-08-30 20:00:00,93.282,93.41,93.26,93.373,8121163518.0
2005-08-31 00:00:00,93.37,93.51,93.225,93.37,29976488484.0
2005-08-31 04:00:00,93.373,93.38,93.143,93.322,20711917598.0
2005-08-31 08:00:00,93.325,93.745,93.225,93.627,21947759967.0
2005-08-31 12:00:00,93.625,93.795,93.393,93.622,23490127204.0
2005-08-31 16:00:00,93.625,93.69,93.033,93.138,24552149603.0
2005-08-31 20:00:00,93.14,93.36,92.985,93.045,10215435050.0
2005-09-01 00:00:00,93.035,93.12,92.98,93.085,8285268737.0
2005-09-01 08:00:00,93.07,93.16,92.92,92.975,10811007195.0
2005-09-01 12:00:00,92.972,93.155,92.807,93.115,22001648089.0
2005-09-01 16:00:00,93.097,93.133,92.705,93.055,16134539887.0
2005-09-01 20:00:00,93.062,93.085,92.675,92.738,15785298013.0
2005-09-02 00:00:00,92.74,92.985,92.675,92.72,22436344654.0
2005-09-02 04:00:00,92.73,92.835,92.685,92.812,13388206883.0
2005-09-02 08:00:00,92.825,92.9,92.23,92.31,19234970769.0
2005-09-02 12:00:00,92.325,92.795,92.033,92.39,25285078463.0
2005-09-02 16:00:00,92.388,92.475,92.185,92.26,34351332312.0
2005-09-02 20:00:00,92.25,92.405,92.205,92.292,16634038661.0
2005-09-04 20:00:00,92.305,92.305,92.235,92.285,364816091.0
2005-09-05 00:00:00,92.235,92.365,91.838,91.855,22854000800.0
2005-09-05 04:00:00,91.905,92.078,91.825,92.055,18812473548.0
2005-09-05 08:00:00,92.06,92.23,91.752,91.888,28158522739.0
2005-09-05 12:00:00,91.9,91.947,91.705,91.9,7721705150.0
2005-09-06 00:00:00,91.895,91.905,91.579,91.703,8925790781.0
2005-09-06 04:00:00,91.71,91.89,91.585,91.825,17437034177.0
2005-09-06 08:00:00,91.822,92.135,91.658,91.963,25026925341.0
2005-09-06 12:00:00,91.953,92.335,91.824,92.12,28343768509.0
2005-09-06 16:00:00,92.108,92.48,92.062,92.28,27115727311.0
2005-09-06 20:00:00,92.275,92.276,92.009,92.055,9387560273.0
2005-09-07 00:00:00,92.015,92.285,91.88,92.225,20153116609.0
2005-09-07 04:00:00,92.265,92.465,92.08,92.345,18095701194.0
2005-09-07 08:00:00,92.35,92.49,92.255,92.43,21534320829.0
2005-09-07 12:00:00,92.43,92.875,92.135,92.853,26570349464.0
2005-09-07 16:00:00,92.843,92.955,92.577,92.622,24765105078.0
2005-09-07 20:00:00,92.625,92.733,92.526,92.583,10181313626.0
2005-09-08 00:00:00,92.583,92.89,92.505,92.813,16340756317.0
2005-09-08 04:00:00,92.83,92.845,92.615,92.835,18242940599.0
2005-09-08 08:00:00,92.832,93.235,92.75,93.183,24034566004.0
2005-09-08 12:00:00,93.183,93.425,93.115,93.355,28308992238.0
2005-09-08 16:00:00,93.345,93.525,93.215,93.49,30837057391.0
2005-09-08 20:00:00,93.5,93.56,93.443,93.515,8251233127.0
2005-09-09 00:00:00,93.475,93.755,93.413,93.555,22593477386.0
2005-09-09 04:00:00,93.56,93.709,93.403,93.6,27674870762.0
2005-09-09 08:00:00,93.597,93.85,93.495,93.705,30508082526.0
2005-09-09 12:00:00,93.71,93.847,93.315,93.46,23764260257.0
2005-09-09 16:00:00,93.46,93.545,93.18,93.32,18926323782.0
2005-09-09 20:00:00,93.33,93.345,93.01,93.055,8270194140.0
2005-09-11 20:00:00,93.05,93.05,92.61,92.79,957413467.0
2005-09-12 00:00:00,92.79,93.032,92.715,92.863,18568726475.0
2005-09-12 04:00:00,92.825,93.07,92.825,92.855,5587254426.0
2005-09-12 12:00:00,92.873,92.873,92.625,92.65,687924649.0
2005-09-12 16:00:00,92.65,92.89,92.535,92.857,27212272157.0
2005-09-12 20:00:00,92.86,92.99,92.814,92.89,22798123502.0
2005-09-13 00:00:00,92.885,93.077,92.742,93.045,21366362708.0
2005-09-13 04:00:00,93.05,93.095,92.775,93.0,22625407810.0
2005-09-13 08:00:00,92.997,93.523,92.94,93.42,26291422562.0
2005-09-13 12:00:00,93.42,93.953,93.291,93.89,28146529778.0
2005-09-13 16:00:00,93.88,93.985,93.675,93.73,23894894561.0
2005-09-13 20:00:00,93.725,93.855,93.485,93.53,12092905595.0
2005-09-14 00:00:00,93.53,93.725,93.367,93.41,23057201173.0
2005-09-14 04:00:00,93.42,93.753,93.365,93.695,18111969451.0
2005-09-14 08:00:00,93.71,93.796,93.475,93.51,23707731839.0
2005-09-14 12:00:00,93.52,93.52,92.95,93.23,28248474739.0
2005-09-14 16:00:00,93.23,93.334,93.135,93.297,27036291495.0
2005-09-14 20:00:00,93.3,93.498,93.226,93.47,22060182481.0
2005-09-15 00:00:00,93.465,93.595,93.355,93.475,22721255591.0
2005-09-15 04:00:00,93.48,93.55,93.333,93.44,24188123992.0
2005-09-15 08:00:00,93.447,93.57,92.918,93.02,25992831706.0
2005-09-15 12:00:00,93.01,93.22,92.863,92.94,28261336049.0
2005-09-15 16:00:00,92.92,93.32,92.745,93.23,23424121937.0
2005-09-15 20:00:00,93.225,93.42,93.165,93.35,17062446014.0
2005-09-16 00:00:00,93.35,93.518,93.245,93.405,19087428942.0
2005-09-16 04:00:00,93.4,93.584,93.275,93.495,21626089115.0
2005-09-16 08:00:00,93.485,93.755,93.37,93.58,27605332925.0
2005-09-16 12:00:00,93.58,93.975,93.475,93.975,26026459130.0
2005-09-16 16:00:00,93.965,94.362,93.95,94.353,26293672467.0
2005-09-16 20:00:00,94.353,94.485,94.27,94.34,14117099984.0
2005-09-18 20:00:00,94.34,94.34,94.257,94.29,3039643412.0
2005-09-19 00:00:00,94.29,94.552,94.263,94.41,18528258408.0
2005-09-19 04:00:00,94.41,94.439,94.145,94.403,21429394133.0
2005-09-19 08:00:00,94.413,94.44,94.22,94.375,25400668441.0
2005-09-19 12:00:00,94.385,94.93,94.205,94.92,26149960355.0
2005-09-19 16:00:00,94.92,95.506,94.735,95.465,27650608929.0
2005-09-19 20:00:00,95.475,95.49,95.285,95.41,20183355888.0
2005-09-20 00:00:00,95.415,95.545,95.125,95.205,16781059764.0
2005-09-20 04:00:00,95.2,95.325,95.162,95.285,21150036844.0
2005-09-20 08:00:00,95.275,95.4,95.1,95.39,27345042148.0
2005-09-20 12:00:00,95.4,95.633,95.225,95.265,26245929546.0
2005-09-20 16:00:00,95.255,95.505,95.163,95.443,25672165744.0
2005-09-20 20:00:00,95.433,95.775,95.355,95.72,20522914531.0
2005-09-21 00:00:00,95.72,95.805,95.575,95.69,19018382343.0
2005-09-21 04:00:00,95.69,95.78,95.432,95.603,19474003900.0
2005-09-21 08:00:00,95.608,95.64,95.118,95.345,24876802045.0
2005-09-21 12:00:00,95.345,95.41,95.122,95.23,25700122524.0
2005-09-21 16:00:00,95.22,95.32,94.947,95.135,27217895674.0
2005-09-21 20:00:00,95.145,95.355,95.025,95.33,19803985343.0
2005-09-22 00:00:00,95.335,95.65,95.205,95.625,17179718164.0
2005-09-22 04:00:00,95.63,95.671,95.523,95.585,20888080207.0
2005-09-22 08:00:00,95.575,95.583,95.285,95.51,27134304365.0
2005-09-22 12:00:00,95.51,95.775,95.254,95.565,25267457549.0
2005-09-22 16:00:00,95.555,95.685,95.33,95.385,23713977475.0
2005-09-22 20:00:00,95.423,95.495,95.119,95.18,17495272715.0
2005-09-23 00:00:00,95.185,95.28,95.045,95.105,17361967866.0
2005-09-23 04:00:00,95.11,95.26,95.039,95.23,17524377386.0
2005-09-23 08:00:00,95.222,95.348,94.895,95.22,26107194314.0
2005-09-23 12:00:00,95.22,95.335,94.919,95.27,27994285744.0
2005-09-23 16:00:00,95.24,96.094,95.24,95.927,20187857345.0
2005-09-23 20:00:00,95.925,96.105,95.895,96.033,9999612511.0
2005-09-26 00:00:00,96.03,96.03,95.56,95.805,12796238780.0
2005-09-26 04:00:00,95.8,95.835,95.665,95.72,8003928431.0
2005-09-26 08:00:00,95.717,95.895,95.428,95.51,19232327283.0
2005-09-26 12:00:00,95.52,95.645,95.205,95.49,27355396931.0
2005-09-26 16:00:00,95.49,96.032,95.375,95.972,24901467827.0
2005-09-26 20:00:00,95.98,95.995,95.553,95.65,13388527019.0
2005-09-27 00:00:00,95.635,96.37,95.63,96.19,14069201085.0
2005-09-27 04:00:00,96.185,96.253,96.053,96.24,12070964288.0
2005-09-27 08:00:00,96.232,96.465,96.0,96.02,24055473253.0
2005-09-27 12:00:00,96.04,96.54,95.985,96.14,27381825992.0
2005-09-27 16:00:00,96.125,96.277,95.93,96.217,19906461077.0
2005-09-27 20:00:00,96.212,96.319,96.025,96.067,10463667603.0
2005-09-28 00:00:00,96.075,96.23,95.792,95.815,12716600621.0
2005-09-28 04:00:00,95.815,96.085,95.72,95.762,12871278879.0
2005-09-28 08:00:00,95.767,96.063,95.635,95.94,17464195115.0
2005-09-28 12:00:00,95.94,96.155,95.9,95.97,27251032127.0
2005-09-28 16:00:00,95.99,96.28,95.825,96.202,21828497443.0
2005-09-28 20:00:00,96.202,96.455,96.193,96.2,12796252240.0
2005-09-29 00:00:00,96.21,96.38,96.14,96.198,14858940449.0
2005-09-29 04:00:00,96.195,96.245,96.145,96.23,11223864661.0
2005-09-29 08:00:00,96.235,96.455,96.025,96.16,23276688290.0
2005-09-29 12:00:00,96.16,96.47,95.89,96.44,26408357093.0
2005-09-29 16:00:00,96.44,96.635,96.309,96.517,16731655102.0
2005-09-29 20:00:00,96.502,96.58,96.32,96.51,10153225960.0
2005-09-30 00:00:00,96.515,96.784,96.252,96.435,13430667361.0
2005-09-30 04:00:00,96.445,96.54,96.359,96.43,6837849484.0
2005-09-30 08:00:00,96.44,97.053,96.433,97.0,25070118282.0
2005-09-30 12:00:00,97.0,97.295,96.805,97.185,22641189046.0
2005-09-30 16:00:00,97.195,97.84,97.115,97.79,21647557895.0
2005-09-30 20:00:00,97.78,97.89,97.505,97.555,9632187405.0
2005-10-03 00:00:00,97.56,98.028,97.56,98.01,7418242523.0
2005-10-03 04:00:00,98.01,98.065,97.788,97.955,10533257964.0
2005-10-03 08:00:00,97.94,98.02,97.69,97.715,18664878791.0
2005-10-03 12:00:00,97.715,98.035,97.565,97.77,22594079102.0
2005-10-03 16:00:00,97.755,98.2,97.755,98.005,24744638890.0
2005-10-03 20:00:00,98.0,98.04,97.803,97.82,9470374980.0
2005-10-04 00:00:00,97.823,98.135,97.77,97.983,13269673243.0
2005-10-04 04:00:00,97.975,98.005,97.775,97.87,11507347054.0
2005-10-04 08:00:00,97.878,97.93,97.762,97.922,25365162031.0
2005-10-04 12:00:00,97.93,97.97,97.575,97.645,22145873803.0
2005-10-04 16:00:00,97.645,97.745,97.28,97.443,19706796920.0
2005-10-04 20:00:00,97.442,97.535,97.295,97.5,8224553860.0
2005-10-05 00:00:00,97.5,97.533,97.08,97.16,9702971805.0
2005-10-05 04:00:00,97.095,97.195,96.932,97.012,11768862354.0
2005-10-05 08:00:00,97.003,97.2,96.83,96.985,17963998018.0
2005-10-05 12:00:00,96.985,97.085,96.415,96.48,21339473096.0
2005-10-05 16:00:00,96.472,96.55,96.255,96.438,27277415495.0
2005-10-05 20:00:00,96.43,96.445,96.22,96.23,13363158298.0
2005-10-06 00:00:00,96.235,96.642,96.235,96.348,14703218822.0
2005-10-06 04:00:00,96.335,96.485,96.32,96.4,12320211861.0
2005-10-06 08:00:00,96.408,96.65,96.34,96.582,26255086959.0
2005-10-06 12:00:00,96.59,96.59,95.703,95.705,22566713574.0
2005-10-06 16:00:00,95.705,96.07,95.665,95.703,16983046934.0
2005-10-06 20:00:00,95.702,95.92,95.625,95.88,9656060342.0
2005-10-07 00:00:00,95.875,95.965,95.875,95.945,100395756.0
2005-10-07 04:00:00,95.965,96.235,95.895,96.18,9872050053.0
2005-10-07 08:00:00,96.195,96.195,95.905,95.93,19470252657.0
2005-10-07 12:00:00,95.93,96.805,95.92,96.64,26221106013.0
2005-10-07 16:00:00,96.64,97.025,96.505,96.803,17831568043.0
2005-10-07 20:00:00,96.805,96.835,96.622,96.72,2111788915.0
2005-10-10 08:00:00,96.712,96.936,96.593,96.8,14927871866.0
2005-10-10 12:00:00,96.8,97.31,96.755,97.3,25709522691.0
2005-10-10 16:00:00,97.3,97.431,96.996,97.032,17055736100.0
2005-10-10 20:00:00,97.03,97.09,96.955,97.055,6334833188.0
2005-10-11 00:00:00,97.05,97.165,96.935,96.98,8810465936.0
2005-10-11 04:00:00,96.985,97.09,96.916,97.015,8294070716.0
2005-10-11 08:00:00,97.015,97.115,96.503,96.62,20316002044.0
2005-10-11 12:00:00,96.62,96.905,96.535,96.81,27270328243.0
2005-10-11 16:00:00,96.8,97.33,96.755,97.31,18372466107.0
2005-10-11 20:00:00,97.302,97.47,97.21,97.37,9614174445.0
2005-10-12 00:00:00,97.365,97.445,97.285,97.4,8081675728.0
2005-10-12 04:00:00,97.39,97.415,97.245,97.312,9677077592.0
2005-10-12 08:00:00,97.32,97.736,97.277,97.37,19921503545.0
2005-10-12 12:00:00,97.37,97.78,97.358,97.63,26225488892.0
2005-10-12 16:00:00,97.63,97.795,97.5,97.775,20595962483.0
2005-10-12 20:00:00,97.763,97.823,97.555,97.575,10154658511.0
2005-10-13 00:00:00,97.57,97.987,97.491,97.91,11185619442.0
2005-10-13 04:00:00,97.9,97.977,97.841,97.863,14950661617.0
2005-10-13 08:00:00,97.875,97.947,97.637,97.87,25050467940.0
2005-10-13 12:00:00,97.86,97.915,97.25,97.3,28204309180.0
2005-10-13 16:00:00,97.3,97.352,96.818,96.87,20263472268.0
2005-10-13 20:00:00,96.862,96.965,96.568,96.77,15296721281.0
2005-10-14 00:00:00,96.775,97.105,96.705,97.03,16984226083.0
2005-10-14 04:00:00,97.025,97.055,96.883,97.02,14194530013.0
2005-10-14 08:00:00,97.028,97.14,96.715,97.002,27998858194.0
2005-10-14 12:00:00,97.01,97.02,96.34,96.495,27631161459.0
2005-10-14 16:00:00,96.477,96.52,95.94,96.02,23343159477.0
2005-10-14 20:00:00,96.02,96.26,95.967,96.08,12093528615.0
2005-10-17 00:00:00,96.083,96.44,96.075,96.37,17724242651.0
2005-10-17 04:00:00,96.35,96.587,96.185,96.58,12610800147.0
2005-10-17 08:00:00,96.573,96.95,96.5,96.945,22785580572.0
2005-10-17 12:00:00,96.945,97.42,96.755,97.41,27944158477.0
2005-10-17 16:00:00,97.392,97.455,97.175,97.318,28406664666.0
2005-10-17 20:00:00,97.31,97.483,97.159,97.37,11740721232.0
2005-10-18 00:00:00,97.37,97.748,97.335,97.51,13475292833.0
2005-10-18 04:00:00,97.515,97.555,97.375,97.54,14299938045.0
2005-10-18 08:00:00,97.548,97.901,97.448,97.832,28132746369.0
2005-10-18 12:00:00,97.84,98.03,97.485,97.865,26018003130.0
2005-10-18 16:00:00,97.855,98.118,97.78,98.023,22589649498.0
2005-10-18 20:00:00,98.023,98.28,97.961,98.185,12008385532.0
2005-10-19 00:00:00,98.195,98.42,98.155,98.245,13603200568.0
2005-10-19 04:00:00,98.25,98.25,98.1,98.185,7217722676.0
2005-10-19 08:00:00,98.193,98.295,97.822,97.92,21380952855.0
2005-10-19 12:00:00,97.915,98.503,97.852,98.4,26932463929.0
2005-10-19 16:00:00,98.392,98.435,97.93,98.178,27669002280.0
2005-10-19 20:00:00,98.17,98.231,98.045,98.085,14333277685.0
2005-10-20 00:00:00,98.08,98.266,97.923,98.07,13945890323.0
2005-10-20 04:00:00,98.065,98.26,98.045,98.18,14516118630.0
2005-10-20 08:00:00,98.18,98.34,98.015,98.182,25691995169.0
2005-10-20 12:00:00,98.19,98.56,98.055,98.475,25373526738.0
2005-10-20 16:00:00,98.48,98.605,97.94,98.083,21545738815.0
2005-10-20 20:00:00,98.083,98.17,97.815,97.91,11668747727.0
2005-10-21 00:00:00,97.905,98.028,97.685,97.94,14069450415.0
2005-10-21 04:00:00,97.94,98.13,97.799,98.1,13719977146.0
2005-10-21 08:00:00,98.105,98.16,97.83,97.99,21343336369.0
2005-10-21 12:00:00,97.99,98.107,97.575,97.68,26670637206.0
2005-10-21 16:00:00,97.68,97.93,97.57,97.66,24294447781.0
2005-10-21 20:00:00,97.635,97.81,97.5,97.545,12391949028.0
2005-10-24 00:00:00,97.545,97.733,97.545,97.672,13738640395.0
2005-10-24 04:00:00,97.685,97.739,97.59,97.655,13260095162.0
2005-10-24 08:00:00,97.66,97.66,97.175,97.24,24212856435.0
2005-10-24 12:00:00,97.24,97.27,96.8,96.82,27924541335.0
2005-10-24 16:00:00,96.82,97.265,96.762,97.185,25185557330.0
2005-10-24 20:00:00,97.18,97.323,97.124,97.22,12454241262.0
2005-10-25 00:00:00,97.22,97.487,97.095,97.18,18054393129.0
2005-10-25 04:00:00,97.18,97.435,97.125,97.41,17441279879.0
2005-10-25 08:00:00,97.415,97.49,97.195,97.27,25145801963.0
2005-10-25 12:00:00,97.27,97.625,97.253,97.54,28275416281.0
2005-10-25 16:00:00,97.54,97.711,97.29,97.64,24720004316.0
2005-10-25 20:00:00,97.635,97.985,97.545,97.835,13574992726.0
2005-10-26 00:00:00,97.83,97.945,97.658,97.785,12755725367.0
2005-10-26 04:00:00,97.795,97.89,97.72,97.765,10370165240.0
2005-10-26 08:00:00,97.77,98.16,97.632,97.98,23797612873.0
2005-10-26 12:00:00,97.98,98.87,97.892,98.81,27987506890.0
2005-10-26 16:00:00,98.81,99.046,98.765,98.875,25067063696.0
2005-10-26 20:00:00,98.87,99.1,98.803,99.1,18128698552.0
2005-10-27 00:00:00,99.1,99.305,98.87,99.27,22201507441.0
2005-10-27 04:00:00,99.27,99.305,98.48,98.693,20015039430.0
2005-10-27 08:00:00,98.705,98.92,98.472,98.81,24920161947.0
2005-10-27 12:00:00,98.81,98.845,98.425,98.77,28253735465.0
2005-10-27 16:00:00,98.77,98.95,98.373,98.59,23128079886.0
2005-10-27 20:00:00,98.585,98.7,98.39,98.475,15757844263.0
2005-10-28 00:00:00,98.465,98.545,98.32,98.395,14579617785.0
2005-10-28 04:00:00,98.403,98.516,98.275,98.48,18966980108.0
2005-10-28 08:00:00,98.485,98.55,98.183,98.202,26829462044.0
2005-10-28 12:00:00,98.21,98.6,98.102,98.205,25153205871.0
2005-10-28 16:00:00,98.21,98.39,97.935,98.153,21811060093.0
2005-10-28 20:00:00,98.16,98.285,97.923,98.25,13240175745.0
2005-10-31 00:00:00,98.26,98.388,98.095,98.315,12790637483.0
2005-10-31 04:00:00,98.305,98.435,98.155,98.22,17776558639.0
2005-10-31 08:00:00,98.213,98.74,98.125,98.72,21192421690.0
2005-10-31 12:00:00,98.715,98.83,98.55,98.75,24447455221.0
2005-10-31 16:00:00,98.742,98.935,98.432,98.445,27142925831.0
2005-10-31 20:00:00,98.43,98.57,98.275,98.423,21047410482.0
2005-11-01 00:00:00,98.43,98.757,98.43,98.75,14733545527.0
2005-11-01 04:00:00,98.73,98.743,98.56,98.57,19466116227.0
2005-11-01 08:00:00,98.575,98.89,98.457,98.772,26929690726.0
2005-11-01 12:00:00,98.78,98.862,98.407,98.425,24795957369.0
2005-11-01 16:00:00,98.43,99.36,98.415,99.083,22500274321.0
2005-11-01 20:00:00,99.08,99.325,99.025,99.29,17804598196.0
2005-11-02 00:00:00,99.3,99.35,99.177,99.238,12469961149.0
2005-11-02 04:00:00,99.245,99.316,99.096,99.22,16579020921.0
2005-11-02 08:00:00,99.213,99.438,99.163,99.26,21461635837.0
2005-11-02 12:00:00,99.255,99.268,98.84,98.92,24062012693.0
2005-11-02 16:00:00,98.912,99.095,98.8,98.975,26474261460.0
2005-11-02 20:00:00,98.97,99.205,98.953,99.053,17616509031.0
2005-11-03 00:00:00,99.06,99.072,98.93,99.023,12667582551.0
2005-11-03 04:00:00,99.02,99.084,98.945,99.06,12633660808.0
2005-11-03 08:00:00,99.065,99.205,99.008,99.042,24577039014.0
2005-11-03 12:00:00,99.06,99.445,98.937,99.315,24359769873.0
2005-11-03 16:00:00,99.32,99.43,98.915,99.223,22368346812.0
2005-11-03 20:00:00,99.23,99.335,98.99,99.15,17072119813.0
2005-11-04 00:00:00,99.18,99.475,99.15,99.355,10936533305.0
2005-11-04 04:00:00,99.35,99.54,99.243,99.525,17296806298.0
2005-11-04 08:00:00,99.515,99.705,99.31,99.455,25027200564.0
2005-11-04 12:00:00,99.445,99.96,99.381,99.875,26863047932.0
2005-11-04 16:00:00,99.863,100.56,99.62,99.695,24972427568.0
2005-11-04 20:00:00,99.705,100.003,99.67,99.93,20013242543.0
2005-11-07 00:00:00,99.93,99.93,99.34,99.43,16176464419.0
2005-11-07 04:00:00,99.425,99.678,99.42,99.665,19961945008.0
2005-11-07 08:00:00,99.675,99.69,99.355,99.483,24489503669.0
2005-11-07 12:00:00,99.485,99.555,99.035,99.165,28840098389.0
2005-11-07 16:00:00,99.185,99.285,98.665,98.795,25108389803.0
2005-11-07 20:00:00,98.805,99.175,98.765,99.143,19009711000.0
2005-11-08 00:00:00,99.15,99.153,98.9,99.01,12208452268.0
2005-11-08 04:00:00,99.005,99.075,98.897,98.97,16196511616.0
2005-11-08 08:00:00,98.965,99.066,98.598,98.775,25278766040.0
2005-11-08 12:00:00,98.765,98.805,98.195,98.285,28947389146.0
2005-11-08 16:00:00,98.283,98.715,98.235,98.575,25433589469.0
2005-11-08 20:00:00,98.565,99.0,98.535,98.99,21628651777.0
2005-11-09 00:00:00,98.985,98.99,98.607,98.61,16523197715.0
2005-11-09 04:00:00,98.625,98.75,98.572,98.645,18929940808.0
2005-11-09 08:00:00,98.655,98.82,98.473,98.663,23073738860.0
2005-11-09 12:00:00,98.665,98.98,98.432,98.495,28472072468.0
2005-11-09 16:00:00,98.505,99.25,98.405,99.225,24954772133.0
2005-11-09 20:00:00,99.24,99.32,98.99,98.99,17694642062.0
2005-11-10 00:00:00,98.995,99.257,98.94,99.055,16922206532.0
2005-11-10 04:00:00,99.065,99.275,99.035,99.16,16361976251.0
2005-11-10 08:00:00,99.145,99.21,98.975,99.175,23023275824.0
2005-11-10 12:00:00,99.165,99.591,99.003,99.535,27065132528.0
2005-11-10 16:00:00,99.533,99.7,99.218,99.375,25161398274.0
2005-11-10 20:00:00,99.365,99.4,99.175,99.23,19538627823.0
2005-11-11 00:00:00,99.225,99.235,98.865,99.0,17981984369.0
2005-11-11 04:00:00,99.005,99.017,98.856,98.97,18296050217.0
2005-11-11 08:00:00,98.965,99.27,98.88,99.082,26684033030.0
2005-11-11 12:00:00,99.09,99.215,98.839,98.935,24867396346.0
2005-11-11 16:00:00,98.93,99.221,98.885,99.163,22103801194.0
2005-11-11 20:00:00,99.17,99.23,98.93,99.165,17544076489.0
2005-11-14 00:00:00,99.16,99.16,98.85,98.87,10116499463.0
2005-11-14 04:00:00,98.875,99.145,98.842,99.12,18714288820.0
2005-11-14 08:00:00,99.113,99.335,98.95,99.17,22867037710.0
2005-11-14 12:00:00,99.175,99.481,99.11,99.37,26357076822.0
2005-11-14 16:00:00,99.362,99.575,99.24,99.495,28073487113.0
2005-11-14 20:00:00,99.48,99.645,99.335,99.575,20681983969.0
2005-11-15 00:00:00,99.56,99.582,99.395,99.475,19764567363.0
2005-11-15 04:00:00,99.475,99.575,99.427,99.55,21416114140.0
2005-11-15 08:00:00,99.555,99.69,99.494,99.632,26347262877.0
2005-11-15 12:00:00,99.65,99.822,99.535,99.725,26231383612.0
2005-11-15 16:00:00,99.72,99.741,99.333,99.723,23781245912.0
2005-11-15 20:00:00,99.73,99.75,99.575,99.675,20497810795.0
2005-11-16 00:00:00,99.67,99.83,99.565,99.68,19336701331.0
2005-11-16 04:00:00,99.685,99.88,99.56,99.82,19916061898.0
2005-11-16 08:00:00,99.813,100.019,99.728,99.94,23760146216.0
2005-11-16 12:00:00,99.945,99.996,99.715,99.77,26920631127.0
2005-11-16 16:00:00,99.762,100.09,99.67,99.775,27667319308.0
2005-11-16 20:00:00,99.76,99.93,99.74,99.825,24996970591.0
2005-11-17 00:00:00,99.825,99.935,99.558,99.745,24321847114.0
2005-11-17 04:00:00,99.745,99.805,99.492,99.62,24907202671.0
2005-11-17 08:00:00,99.625,99.76,99.35,99.532,26866517328.0
2005-11-17 12:00:00,99.54,100.0,99.54,99.835,26887484686.0
2005-11-17 16:00:00,99.83,100.135,99.695,100.023,23760070559.0
2005-11-17 20:00:00,100.03,100.085,99.869,100.015,19308985960.0
2005-11-18 00:00:00,100.01,100.115,99.855,100.035,17761670475.0
2005-11-18 04:00:00,100.03,100.245,99.965,100.2,21138038566.0
2005-11-18 08:00:00,100.185,100.385,100.12,100.305,23863313324.0
2005-11-18 12:00:00,100.295,100.393,100.057,100.295,28612427495.0
2005-11-18 16:00:00,100.293,100.342,99.907,100.175,25612311554.0
2005-11-18 20:00:00,100.165,100.195,99.975,100.15,25857795839.0
2005-11-21 00:00:00,100.155,100.275,100.095,100.215,12785956804.0
2005-11-21 04:00:00,100.21,100.285,100.095,100.235,25730660377.0
2005-11-21 08:00:00,100.245,100.352,99.852,99.903,25622104790.0
2005-11-21 12:00:00,99.905,100.285,99.752,100.215,28572453224.0
2005-11-21 16:00:00,100.225,100.782,100.115,100.735,23726863213.0
2005-11-21 20:00:00,100.75,100.75,100.425,100.64,20971747517.0
2005-11-22 00:00:00,100.645,100.72,100.54,100.675,12155265464.0
2005-11-22 04:00:00,100.665,100.71,100.505,100.61,20911936735.0
2005-11-22 08:00:00,100.595,100.79,100.49,100.745,24061379155.0
2005-11-22 12:00:00,100.735,101.02,100.565,100.905,28337935986.0
2005-11-22 16:00:00,100.903,101.417,100.795,101.325,25887387044.0
2005-11-22 20:00:00,101.315,101.42,101.013,101.09,25586429722.0
2005-11-23 00:00:00,101.095,101.435,101.053,101.195,12759936405.0
2005-11-23 04:00:00,101.19,101.224,100.959,101.035,24981812560.0
2005-11-23 08:00:00,101.045,101.13,100.725,101.063,25790186151.0
2005-11-23 12:00:00,101.065,101.25,100.897,101.095,28054470853.0
2005-11-23 16:00:00,101.105,101.373,100.833,101.315,24145806207.0
2005-11-23 20:00:00,101.33,101.455,101.141,101.235,20922553512.0
2005-11-24 00:00:00,101.245,101.355,101.155,101.185,12852797396.0
2005-11-24 04:00:00,101.175,101.35,101.145,101.34,21021625182.0
2005-11-24 08:00:00,101.335,101.547,101.125,101.445,24054223408.0
2005-11-24 12:00:00,101.435,101.54,101.275,101.425,28082937383.0
2005-11-24 16:00:00,101.423,101.58,101.308,101.485,25803800039.0
2005-11-24 20:00:00,101.475,101.505,101.38,101.43,24946528966.0
2005-11-25 00:00:00,101.435,101.725,101.393,101.585,19031942379.0
2005-11-25 04:00:00,101.572,101.695,101.548,101.64,24901673617.0
2005-11-25 08:00:00,101.645,101.8,101.565,101.712,27382291174.0
2005-11-25 12:00:00,101.72,102.185,101.675,102.165,25951421573.0
2005-11-25 16:00:00,102.16,102.455,102.065,102.393,23850534632.0
2005-11-25 20:00:00,102.4,102.415,102.185,102.255,19673325301.0
2005-11-28 00:00:00,102.26,102.534,102.145,102.51,17940111819.0
2005-11-28 04:00:00,102.515,102.538,102.425,102.5,19848278710.0
2005-11-28 08:00:00,102.493,102.552,102.243,102.26,23828676936.0
2005-11-28 12:00:00,102.265,102.475,102.18,102.33,25883776408.0
2005-11-28 16:00:00,102.322,102.375,101.96,102.105,27691108482.0
2005-11-28 20:00:00,102.1,102.147,101.455,101.762,24875392559.0
2005-11-29 00:00:00,101.775,102.005,101.599,101.905,21710356573.0
2005-11-29 04:00:00,101.892,102.013,101.785,101.88,24332069645.0
2005-11-29 08:00:00,101.885,101.907,101.64,101.802,27678158147.0
2005-11-29 12:00:00,101.81,102.285,101.773,102.275,25856035228.0
2005-11-29 16:00:00,102.27,102.38,102.025,102.223,23871518074.0
2005-11-29 20:00:00,102.23,102.367,102.108,102.335,19921683078.0
2005-11-30 00:00:00,102.33,102.442,102.215,102.28,17296870060.0
2005-11-30 04:00:00,102.285,102.315,102.088,102.12,19843477306.0
2005-11-30 08:00:00,102.113,102.435,102.03,102.28,23851135248.0
2005-11-30 12:00:00,102.285,102.565,102.15,102.54,25887837596.0
2005-11-30 16:00:00,102.532,102.62,102.21,102.545,27768167600.0
2005-11-30 20:00:00,102.54,102.875,102.468,102.732,24296073832.0
2005-12-01 00:00:00,102.745,102.77,102.537,102.735,23277534310.0
2005-12-01 04:00:00,102.722,102.756,102.537,102.65,23728008675.0
2005-12-01 08:00:00,102.655,102.875,102.563,102.812,27187221195.0
2005-12-01 12:00:00,102.82,103.035,102.663,102.915,26000077228.0
2005-12-01 16:00:00,102.91,103.24,102.436,103.103,23905541060.0
2005-12-01 20:00:00,103.11,103.6,103.075,103.385,19665802922.0
2005-12-02 00:00:00,103.38,103.445,103.237,103.355,17448607202.0
2005-12-02 04:00:00,103.345,103.415,103.211,103.35,21263803708.0
2005-12-02 08:00:00,103.335,103.635,103.275,103.545,23754804414.0
2005-12-02 12:00:00,103.535,104.06,103.468,103.945,27899881267.0
2005-12-02 16:00:00,103.943,104.201,103.345,103.865,25408403139.0
2005-12-02 20:00:00,103.855,103.884,103.635,103.71,24680890826.0
2005-12-05 00:00:00,103.715,104.415,103.715,104.255,15425810023.0
2005-12-05 04:00:00,104.25,104.427,104.205,104.395,24380065033.0
2005-12-05 08:00:00,104.405,104.471,104.183,104.323,25282462628.0
2005-12-05 12:00:00,104.325,104.575,104.268,104.335,27745538351.0
2005-12-05 16:00:00,104.345,104.545,104.155,104.305,23863632446.0
2005-12-05 20:00:00,104.32,104.445,104.23,104.385,21071469413.0
2005-12-06 00:00:00,104.395,104.635,104.375,104.575,18639281406.0
2005-12-06 04:00:00,104.565,104.62,104.485,104.58,20979463090.0
2005-12-06 08:00:00,104.565,104.955,104.507,104.835,23815693725.0
2005-12-06 12:00:00,104.825,105.035,104.675,104.795,27569965964.0
2005-12-06 16:00:00,104.793,104.82,104.403,104.475,25244317130.0
2005-12-06 20:00:00,104.465,104.525,104.291,104.39,24220205136.0
2005-12-07 00:00:00,104.395,104.49,104.132,104.475,18098167377.0
2005-12-07 04:00:00,104.47,104.532,104.265,104.405,24011949678.0
2005-12-07 08:00:00,104.415,104.54,104.035,104.213,25114602958.0
2005-12-07 12:00:00,104.215,104.36,103.843,104.195,27315730053.0
2005-12-07 16:00:00,104.205,104.525,104.08,104.425,23664411480.0
2005-12-07 20:00:00,104.44,104.59,104.28,104.315,21035351284.0
2005-12-08 00:00:00,104.325,104.43,104.099,104.125,20740689669.0
2005-12-08 04:00:00,104.115,104.277,104.045,104.11,21138237700.0
2005-12-08 08:00:00,104.095,104.173,103.507,103.635,23520872471.0
2005-12-08 12:00:00,103.625,104.091,103.523,104.065,26722371673.0
2005-12-08 16:00:00,104.063,104.24,103.625,103.755,25064430832.0
2005-12-08 20:00:00,103.745,103.891,103.605,103.82,23689444622.0
2005-12-09 00:00:00,103.825,104.242,103.733,104.125,19765050895.0
2005-12-09 04:00:00,104.112,104.196,103.945,104.02,23000485205.0
2005-12-09 08:00:00,104.025,104.19,103.695,103.882,26404036181.0
2005-12-09 12:00:00,103.89,103.915,103.677,103.875,25240231041.0
2005-12-09 16:00:00,103.87,104.195,103.815,104.143,23854281069.0
2005-12-09 20:00:00,104.15,104.325,104.102,104.235,20594770756.0
2005-12-12 00:00:00,104.233,104.53,104.18,104.38,19947521418.0
2005-12-12 04:00:00,104.385,104.655,104.312,104.45,20459186493.0
2005-12-12 08:00:00,104.443,104.51,104.19,104.33,23805306268.0
2005-12-12 12:00:00,104.335,104.625,104.015,104.12,25126512333.0
2005-12-12 16:00:00,104.112,104.258,103.753,103.785,26462490167.0
2005-12-12 20:00:00,103.78,104.055,103.699,104.042,23252253685.0
2005-12-13 00:00:00,104.055,104.245,103.994,104.035,22005836730.0
2005-12-13 04:00:00,104.022,104.12,103.982,104.04,23028203665.0
2005-12-13 08:00:00,104.045,104.307,104.025,104.292,25993467585.0
2005-12-13 12:00:00,104.3,104.49,104.12,104.355,24331071601.0
2005-12-13 16:00:00,104.35,104.39,104.173,104.213,23618735837.0
2005-12-13 20:00:00,104.22,104.32,103.985,104.245,20320650696.0
2005-12-14 00:00:00,104.24,104.49,103.745,103.82,17833021774.0
2005-12-14 04:00:00,103.825,103.865,103.315,103.62,19753125542.0
2005-12-14 08:00:00,103.613,103.665,103.15,103.45,22896021710.0
2005-12-14 12:00:00,103.455,103.637,102.7,102.75,23805608638.0
2005-12-14 16:00:00,102.742,102.777,101.215,101.615,25966665656.0
2005-12-14 20:00:00,101.61,101.976,101.47,101.872,22671356559.0
2005-12-15 00:00:00,101.885,102.219,101.703,101.835,21881110271.0
2005-12-15 04:00:00,101.822,101.927,101.672,101.75,22290948425.0
2005-12-15 08:00:00,101.755,101.785,100.133,100.272,25738750046.0
2005-12-15 12:00:00,100.275,100.694,100.06,100.145,23556181609.0
2005-12-15 16:00:00,100.14,100.837,100.05,100.663,22811789531.0
2005-12-15 20:00:00,100.67,100.767,100.155,100.28,18601741129.0
2005-12-16 00:00:00,100.27,100.565,99.85,100.325,16217073950.0
2005-12-16 04:00:00,100.315,100.315,99.857,99.9,19351112982.0
2005-12-16 08:00:00,99.885,100.813,99.835,100.625,21775683060.0
2005-12-16 12:00:00,100.615,100.68,100.333,100.585,23954420869.0
2005-12-16 16:00:00,100.583,100.595,100.04,100.135,24051308951.0
2005-12-16 20:00:00,100.125,100.24,99.67,99.77,22485834732.0
2005-12-19 00:00:00,99.77,100.218,99.525,100.218,16096716832.0
2005-12-19 04:00:00,100.21,100.451,100.135,100.435,22179041008.0
2005-12-19 08:00:00,100.445,100.615,100.085,100.103,23556310344.0
2005-12-19 12:00:00,100.105,100.438,99.823,99.915,23675933156.0
2005-12-19 16:00:00,99.925,100.01,99.495,99.515,21384217144.0
2005-12-19 20:00:00,99.53,99.538,99.14,99.265,18906846249.0
2005-12-20 00:00:00,99.275,99.775,99.145,99.645,14181960090.0
2005-12-20 04:00:00,99.635,99.985,99.595,99.86,18235411503.0
2005-12-20 08:00:00,99.845,99.966,99.625,99.665,20963301390.0
2005-12-20 12:00:00,99.655,99.695,99.285,99.395,23104053576.0
2005-12-20 16:00:00,99.393,99.78,99.353,99.645,23260836997.0
2005-12-20 20:00:00,99.635,100.01,99.635,99.96,22043804834.0
2005-12-21 00:00:00,99.968,100.008,99.55,99.798,15216393018.0
2005-12-21 04:00:00,99.79,100.045,99.735,99.985,21766633006.0
2005-12-21 08:00:00,99.995,100.052,99.805,99.873,21201442119.0
2005-12-21 12:00:00,99.875,100.101,99.72,99.925,20298615946.0
2005-12-21 16:00:00,99.935,100.549,99.917,100.425,20538430497.0
2005-12-21 20:00:00,100.44,100.7,100.305,100.695,17870570418.0
2005-12-22 00:00:00,100.705,100.83,100.545,100.755,16512521275.0
2005-12-22 04:00:00,100.745,100.785,100.465,100.62,17639477292.0
2005-12-22 08:00:00,100.605,100.84,100.462,100.705,18299548007.0
2005-12-22 12:00:00,100.695,100.79,100.32,100.355,19479343616.0
2005-12-22 16:00:00,100.353,100.375,99.64,100.135,20273979389.0
2005-12-22 20:00:00,100.125,100.192,99.855,100.06,21608446617.0
2005-12-23 00:00:00,100.068,100.075,99.815,99.845,17109651591.0
2005-12-23 04:00:00,99.855,99.953,99.775,99.88,16581188088.0
2005-12-23 08:00:00,99.885,100.165,99.86,100.012,17752803213.0
2005-12-23 12:00:00,100.02,100.1,99.747,99.885,16550140938.0
2005-12-23 16:00:00,99.88,99.955,99.51,99.573,20051006323.0
2005-12-23 20:00:00,99.58,99.803,99.55,99.658,15070571465.0
2005-12-27 00:00:00,99.66,100.341,99.66,100.3,9363020356.0
2005-12-27 04:00:00,100.295,100.365,100.143,100.352,21346777540.0
2005-12-27 08:00:00,100.353,100.435,99.995,100.335,22386632197.0
2005-12-27 12:00:00,100.34,100.41,100.02,100.058,23015762085.0
2005-12-27 16:00:00,100.06,100.135,99.651,99.768,24705104636.0
2005-12-27 20:00:00,99.773,100.105,99.725,100.055,25344847173.0
2005-12-28 00:00:00,100.06,100.185,99.835,100.06,18736279578.0
2005-12-28 04:00:00,100.055,100.123,99.895,100.023,25312000002.0
2005-12-28 08:00:00,100.018,100.29,99.875,100.19,24289991198.0
2005-12-28 12:00:00,100.188,100.283,99.95,100.23,22965746842.0
2005-12-28 16:00:00,100.225,101.266,100.217,101.083,22350991447.0
2005-12-28 20:00:00,101.082,101.218,100.95,101.105,21107351402.0
2005-12-29 00:00:00,101.11,101.183,100.9,100.98,14313478163.0
2005-12-29 04:00:00,100.975,101.15,100.935,100.992,20920198742.0
2005-12-29 08:00:00,100.993,101.285,100.885,101.08,22084013003.0
2005-12-29 12:00:00,101.08,101.207,100.86,101.138,22697164426.0
2005-12-29 16:00:00,101.14,101.345,100.82,101.168,23662358517.0
2005-12-29 20:00:00,101.173,101.226,101.01,101.185,25100769891.0
2005-12-30 00:00:00,101.19,101.455,100.992,101.29,18110697957.0
2005-12-30 04:00:00,101.28,101.349,100.56,100.84,21241613719.0
2005-12-30 08:00:00,100.845,101.155,100.71,101.035,24472259503.0
2005-12-30 12:00:00,101.037,101.25,100.833,101.0,21690501624.0
2005-12-30 16:00:00,101.015,101.483,100.755,101.435,21353629893.0
2005-12-30 20:00:00,101.44,101.555,101.22,101.29,21834377594.0
2006-01-03 00:00:00,101.29,101.29,100.901,100.92,10885353671.0
2006-01-03 04:00:00,100.913,101.033,100.748,100.875,18956838111.0
2006-01-03 08:00:00,100.875,101.03,100.71,100.92,21180396011.0
2006-01-03 12:00:00,100.913,101.208,100.67,100.712,18680519281.0
2006-01-03 16:00:00,100.71,101.003,100.415,100.65,22145325215.0
2006-01-03 20:00:00,100.643,100.8,100.31,100.465,18476525107.0
2006-01-04 00:00:00,100.465,100.51,100.133,100.165,15720451221.0
2006-01-04 04:00:00,100.165,100.245,99.92,100.033,18401060858.0
2006-01-04 08:00:00,100.04,100.71,99.955,100.62,22332285171.0
2006-01-04 12:00:00,100.622,100.89,100.525,100.563,18679069822.0
2006-01-04 16:00:00,100.57,101.17,100.515,101.075,21327790998.0
2006-01-04 20:00:00,101.075,101.245,100.955,101.123,18814416060.0
2006-01-05 00:00:00,101.13,101.46,101.055,101.23,14800357175.0
2006-01-05 04:00:00,101.223,101.375,101.087,101.255,18795053452.0
2006-01-05 08:00:00,101.255,101.293,100.738,101.03,21323233568.0
2006-01-05 12:00:00,101.023,101.145,100.495,100.602,18756255938.0
2006-01-05 16:00:00,100.6,100.6,99.587,99.62,22222432627.0
2006-01-05 20:00:00,99.613,99.76,99.462,99.725,18235259718.0
2006-01-06 00:00:00,99.725,99.95,99.57,99.85,15203564470.0
2006-01-06 04:00:00,99.845,99.945,99.754,99.805,20950121669.0
2006-01-06 08:00:00,99.795,99.905,99.395,99.46,20552211199.0
2006-01-06 12:00:00,99.465,99.76,98.273,98.273,20087548180.0
2006-01-06 16:00:00,98.273,98.57,98.032,98.12,19515015525.0
2006-01-06 20:00:00,98.115,98.185,97.953,98.175,19880460491.0
2006-01-09 00:00:00,98.17,98.245,97.565,97.775,11453193418.0
2006-01-09 04:00:00,97.775,97.855,97.652,97.825,19606650819.0
2006-01-09 08:00:00,97.83,97.97,97.41,97.623,19618658024.0
2006-01-09 12:00:00,97.623,97.75,97.278,97.325,19968368204.0
2006-01-09 16:00:00,97.32,98.15,97.088,97.885,20435219914.0
2006-01-09 20:00:00,97.895,98.023,97.755,97.965,20846717287.0
2006-01-10 00:00:00,97.97,98.22,97.945,97.98,13995338865.0
2006-01-10 04:00:00,97.975,98.23,97.897,98.135,20827397383.0
2006-01-10 08:00:00,98.125,98.145,97.571,97.83,20347252521.0
2006-01-10 12:00:00,97.835,98.064,97.53,97.963,19898498966.0
2006-01-10 16:00:00,97.963,98.575,97.93,98.44,19625874522.0
2006-01-10 20:00:00,98.435,98.48,97.97,97.995,18963600387.0
2006-01-11 00:00:00,97.995,98.498,97.99,98.385,12979489161.0
2006-01-11 04:00:00,98.385,98.443,97.933,98.385,18574276451.0
2006-01-11 08:00:00,98.39,98.495,98.175,98.363,19760502506.0
2006-01-11 12:00:00,98.363,98.585,97.97,98.525,20001126062.0
2006-01-11 16:00:00,98.52,98.62,98.245,98.395,20515798169.0
2006-01-11 20:00:00,98.405,98.617,98.32,98.455,20610875858.0
2006-01-12 00:00:00,98.46,98.685,98.425,98.58,14820859733.0
2006-01-12 04:00:00,98.575,98.608,98.413,98.425,20695046967.0
2006-01-12 08:00:00,98.415,98.64,97.985,98.34,20532212272.0
2006-01-12 12:00:00,98.345,98.44,97.815,98.083,19998187912.0
2006-01-12 16:00:00,98.083,98.383,97.938,98.27,19781267855.0
2006-01-12 20:00:00,98.265,98.375,98.167,98.365,18332811824.0
2006-01-13 00:00:00,98.365,98.764,98.354,98.69,13326142955.0
2006-01-13 04:00:00,98.683,98.835,98.444,98.765,18386473254.0
2006-01-13 08:00:00,98.765,98.805,98.35,98.54,21308108926.0
2006-01-13 12:00:00,98.533,98.861,98.5,98.752,18528151310.0
2006-01-13 16:00:00,98.75,98.77,98.243,98.4,22236916444.0
2006-01-13 20:00:00,98.393,98.474,98.237,98.365,18123414632.0
2006-01-16 00:00:00,98.363,98.455,98.08,98.335,11249302182.0
2006-01-16 04:00:00,98.335,98.622,98.305,98.503,17840835693.0
2006-01-16 08:00:00,98.51,98.88,98.435,98.82,22248979685.0
2006-01-16 12:00:00,98.822,99.14,98.695,99.033,18586245883.0
2006-01-16 16:00:00,99.04,99.315,98.945,99.065,21106745764.0
2006-01-16 20:00:00,99.065,99.245,98.983,99.213,18214436262.0
2006-01-17 00:00:00,99.22,99.49,99.13,99.16,14981153120.0
2006-01-17 04:00:00,99.153,99.312,98.965,99.275,17876080432.0
2006-01-17 08:00:00,99.275,99.302,98.875,99.2,21098223621.0
2006-01-17 12:00:00,99.193,99.7,99.135,99.622,18554694078.0
2006-01-17 16:00:00,99.62,99.67,99.253,99.43,22049888904.0
2006-01-17 20:00:00,99.423,99.462,99.055,99.185,18017086844.0
2006-01-18 00:00:00,99.185,99.59,99.094,99.475,12496661997.0
2006-01-18 04:00:00,99.475,99.65,99.225,99.353,17839003698.0
2006-01-18 08:00:00,99.36,99.66,98.745,98.91,22003920972.0
2006-01-18 12:00:00,98.912,99.09,98.553,98.673,18648610592.0
2006-01-18 16:00:00,98.68,98.68,98.1,98.265,21153545590.0
2006-01-18 20:00:00,98.265,98.549,98.223,98.393,17626405354.0
2006-01-19 00:00:00,98.4,98.652,98.16,98.6,13543520771.0
2006-01-19 04:00:00,98.593,98.6,98.275,98.315,17215913826.0
2006-01-19 08:00:00,98.315,98.562,97.725,97.8,21242798826.0
2006-01-19 12:00:00,97.793,97.925,97.567,97.842,18788247952.0
2006-01-19 16:00:00,97.84,99.088,97.787,99.05,21942885886.0
2006-01-19 20:00:00,99.043,99.245,98.972,99.185,17501680603.0
2006-01-20 00:00:00,99.185,99.41,99.13,99.27,10887032385.0
2006-01-20 04:00:00,99.265,99.305,99.12,99.225,20413925008.0
2006-01-20 08:00:00,99.215,99.23,98.793,99.0,20511998944.0
2006-01-20 12:00:00,99.005,99.41,98.931,99.333,19651619328.0
2006-01-20 16:00:00,99.333,100.18,99.225,100.0,19816744739.0
2006-01-20 20:00:00,99.995,100.08,99.77,100.015,11482810649.0
2006-01-23 04:00:00,100.013,100.013,99.465,99.545,5078789608.0
2006-01-23 08:00:00,99.55,99.69,99.183,99.213,19739839421.0
2006-01-23 12:00:00,99.213,99.67,99.16,99.635,19468341742.0
2006-01-23 16:00:00,99.63,99.72,99.31,99.665,20530122122.0
2006-01-23 20:00:00,99.675,99.71,99.425,99.495,20319412645.0
2006-01-24 00:00:00,99.5,99.686,99.435,99.57,12867083698.0
2006-01-24 04:00:00,99.565,99.84,99.315,99.475,20296574377.0
2006-01-24 08:00:00,99.465,99.667,99.266,99.44,20247176257.0
2006-01-24 12:00:00,99.445,99.58,99.33,99.353,19355306183.0
2006-01-24 16:00:00,99.353,99.385,98.812,99.14,19687947641.0
2006-01-24 20:00:00,99.135,99.582,99.125,99.575,18378209989.0
2006-01-25 00:00:00,99.575,99.925,99.543,99.755,11297527582.0
2006-01-25 04:00:00,99.755,99.99,99.67,99.845,18008703755.0
2006-01-25 08:00:00,99.85,99.96,99.525,99.533,19692468193.0
2006-01-25 12:00:00,99.533,100.05,99.492,100.045,18899650215.0
2006-01-25 16:00:00,100.04,100.825,100.04,100.615,20242959821.0
2006-01-25 20:00:00,100.625,100.715,100.337,100.625,20197881245.0
2006-01-26 00:00:00,100.63,100.635,100.245,100.26,13684808755.0
2006-01-26 04:00:00,100.255,100.42,100.21,100.385,20348438569.0
2006-01-26 08:00:00,100.375,100.63,100.205,100.57,20032629463.0
2006-01-26 12:00:00,100.575,100.693,100.113,100.343,19547318371.0
2006-01-26 16:00:00,100.343,101.12,100.318,101.08,19597739375.0
2006-01-26 20:00:00,101.075,101.28,101.01,101.135,17947327015.0
2006-01-27 00:00:00,101.135,101.28,100.979,101.093,12702126606.0
2006-01-27 04:00:00,101.105,101.245,100.916,101.175,18356966717.0
2006-01-27 08:00:00,101.175,101.6,100.99,101.45,20786484972.0
2006-01-27 12:00:00,101.443,101.9,101.102,101.172,18716418466.0
2006-01-27 16:00:00,101.17,102.159,101.08,102.05,21377926023.0
2006-01-27 20:00:00,102.043,102.233,101.817,101.885,17563077068.0
2006-01-30 00:00:00,101.89,102.135,101.79,102.105,13268497084.0
2006-01-30 04:00:00,102.105,102.181,102.025,102.133,17436367974.0
2006-01-30 08:00:00,102.14,102.423,101.997,102.28,21359497006.0
2006-01-30 12:00:00,102.292,102.86,102.225,102.703,18800735032.0
2006-01-30 16:00:00,102.71,102.763,102.45,102.575,20630475154.0
2006-01-30 20:00:00,102.575,102.715,102.44,102.665,18335445995.0
2006-01-31 00:00:00,102.653,102.732,102.504,102.553,14615858016.0
2006-01-31 04:00:00,102.565,102.632,102.425,102.485,18216736838.0
2006-01-31 08:00:00,102.485,102.602,102.17,102.19,20083358815.0
2006-01-31 12:00:00,102.183,102.545,102.114,102.372,18891963733.0
2006-01-31 16:00:00,102.37,102.673,101.965,102.19,21332074014.0
2006-01-31 20:00:00,102.183,103.145,102.143,102.845,17396863418.0
2006-02-01 00:00:00,102.845,103.072,102.77,102.775,13436533538.0
2006-02-01 04:00:00,102.775,102.879,102.715,102.753,16859917237.0
2006-02-01 08:00:00,102.76,103.195,102.68,103.05,21147901088.0
2006-02-01 12:00:00,103.052,103.22,102.838,103.063,18845098824.0
2006-02-01 16:00:00,103.07,103.66,102.847,103.555,20468493344.0
2006-02-01 20:00:00,103.555,103.628,103.338,103.355,18296743313.0
2006-02-02 00:00:00,103.343,103.615,103.19,103.533,15916900176.0
2006-02-02 04:00:00,103.545,103.69,103.376,103.535,18327244450.0
2006-02-02 08:00:00,103.535,103.87,103.435,103.77,20541763129.0
2006-02-02 12:00:00,103.763,103.82,103.385,103.462,18860094939.0
2006-02-02 16:00:00,103.46,103.676,103.313,103.53,21156443920.0
2006-02-02 20:00:00,103.523,103.587,103.35,103.515,16747649059.0
2006-02-03 00:00:00,103.515,103.6,103.355,103.37,11494417513.0
2006-02-03 04:00:00,103.365,103.545,103.203,103.405,20251331246.0
2006-02-03 08:00:00,103.395,103.48,103.295,103.39,19636860581.0
2006-02-03 12:00:00,103.395,103.8,103.258,103.693,19702686109.0
2006-02-03 16:00:00,103.693,104.015,103.565,103.7,19858095225.0
2006-02-03 20:00:00,103.695,103.953,103.645,103.765,17977771557.0
2006-02-06 00:00:00,103.765,104.085,103.597,103.655,14454814449.0
2006-02-06 04:00:00,103.655,103.75,103.535,103.545,17819208866.0
2006-02-06 08:00:00,103.55,103.845,103.524,103.683,19676268024.0
2006-02-06 12:00:00,103.683,103.865,103.455,103.675,19766050653.0
2006-02-06 16:00:00,103.67,103.863,103.543,103.825,19748388025.0
2006-02-06 20:00:00,103.835,103.909,103.709,103.765,20146589325.0
2006-02-07 00:00:00,103.77,103.905,103.645,103.84,10595990685.0
2006-02-07 04:00:00,103.835,103.86,103.589,103.685,20119234139.0
2006-02-07 08:00:00,103.675,103.74,102.457,102.8,19735704741.0
2006-02-07 12:00:00,102.805,102.968,102.463,102.523,19905516307.0
2006-02-07 16:00:00,102.523,102.765,102.125,102.57,19883683090.0
2006-02-07 20:00:00,102.565,102.594,102.16,102.185,17424990321.0
2006-02-08 00:00:00,102.185,102.42,101.788,102.315,15029327480.0
2006-02-08 04:00:00,102.315,102.53,102.2,102.275,17423834886.0
2006-02-08 08:00:00,102.28,102.288,101.938,102.133,19799604266.0
2006-02-08 12:00:00,102.133,102.685,102.133,102.595,19951537027.0
2006-02-08 16:00:00,102.59,103.25,102.465,103.075,19694538597.0
2006-02-08 20:00:00,103.085,103.15,102.923,103.095,20020943138.0
2006-02-09 00:00:00,103.1,103.145,102.89,103.04,12850829213.0
2006-02-09 04:00:00,103.035,103.215,102.965,103.075,19955048501.0
2006-02-09 08:00:00,103.065,103.44,102.995,103.06,19553188055.0
2006-02-09 12:00:00,103.065,103.29,102.918,103.213,20131477247.0
2006-02-09 16:00:00,103.213,103.83,103.158,103.73,19824305342.0
2006-02-09 20:00:00,103.725,103.771,103.572,103.735,17233137200.0
2006-02-10 00:00:00,103.735,103.775,103.403,103.443,14396937080.0
2006-02-10 04:00:00,103.455,103.465,102.813,102.965,18282238900.0
2006-02-10 08:00:00,102.965,103.004,102.345,102.41,21006697336.0
2006-02-10 12:00:00,102.403,102.528,101.995,102.012,18971966926.0
2006-02-10 16:00:00,102.01,102.073,101.605,101.67,21147117757.0
2006-02-10 20:00:00,101.663,102.285,101.649,102.225,18771111961.0
2006-02-13 00:00:00,102.23,102.23,101.83,102.035,17039534770.0
2006-02-13 04:00:00,102.035,102.27,101.986,102.233,18679421439.0
2006-02-13 08:00:00,102.24,102.392,101.98,102.18,21099077571.0
2006-02-13 12:00:00,102.182,102.367,101.913,102.023,19075571382.0
2006-02-13 16:00:00,102.03,102.305,101.778,101.835,21196843899.0
2006-02-13 20:00:00,101.835,101.954,101.683,101.915,18326760074.0
2006-02-14 00:00:00,101.903,101.91,101.495,101.523,12669594337.0
2006-02-14 04:00:00,101.535,101.62,101.46,101.545,18260285501.0
2006-02-14 08:00:00,101.545,101.66,101.275,101.66,21047700937.0
2006-02-14 12:00:00,101.653,101.665,101.133,101.262,18962011132.0
2006-02-14 16:00:00,101.26,102.06,101.21,102.06,21200793935.0
2006-02-14 20:00:00,102.053,102.1,101.672,101.765,18641908597.0
2006-02-15 00:00:00,101.765,101.98,101.727,101.955,16046794960.0
2006-02-15 04:00:00,101.955,101.972,101.759,101.833,18594145130.0
2006-02-15 08:00:00,101.84,101.945,101.737,101.83,21231659417.0
2006-02-15 12:00:00,101.832,101.962,101.645,101.743,19071986990.0
2006-02-15 16:00:00,101.75,102.325,101.305,101.825,21047623162.0
2006-02-15 20:00:00,101.825,101.913,101.69,101.905,18186349436.0
2006-02-16 00:00:00,101.893,101.925,101.705,101.753,14906628523.0
2006-02-16 04:00:00,101.765,101.92,101.635,101.655,18218987669.0
2006-02-16 08:00:00,101.655,101.8,101.588,101.77,21002843997.0
2006-02-16 12:00:00,101.763,102.005,101.76,101.972,19187943770.0
2006-02-16 16:00:00,101.97,102.025,101.59,101.67,21376360657.0
2006-02-16 20:00:00,101.663,101.793,101.505,101.585,18296545470.0
2006-02-17 00:00:00,101.585,102.12,101.347,102.07,14616057985.0
2006-02-17 04:00:00,102.065,102.12,101.807,101.915,20217345735.0
2006-02-17 08:00:00,101.905,102.47,101.77,102.3,19846288052.0
2006-02-17 12:00:00,102.305,102.843,102.224,102.533,20502276833.0
2006-02-17 16:00:00,102.485,102.935,102.485,102.62,19769120803.0
2006-02-17 20:00:00,102.615,102.72,102.493,102.625,19867782784.0
2006-02-20 00:00:00,102.63,102.78,102.465,102.595,12043869781.0
2006-02-20 04:00:00,102.595,102.83,102.433,102.765,19776970783.0
2006-02-20 08:00:00,102.77,102.788,102.53,102.645,19739825670.0
2006-02-20 12:00:00,102.693,102.945,102.606,102.895,20199857766.0
2006-02-20 16:00:00,102.89,103.1,102.85,103.015,19656966633.0
2006-02-20 20:00:00,103.025,103.097,102.835,103.035,20299314213.0
2006-02-21 00:00:00,103.04,103.297,102.94,103.22,12863071922.0
2006-02-21 04:00:00,103.215,103.29,103.135,103.195,20425165409.0
2006-02-21 08:00:00,103.185,103.46,103.1,103.39,19549723683.0
2006-02-21 12:00:00,103.395,103.715,103.373,103.613,20453773498.0
2006-02-21 16:00:00,103.565,103.83,103.54,103.57,19624017109.0
2006-02-21 20:00:00,103.565,103.697,103.355,103.475,19733765888.0
2006-02-22 00:00:00,103.475,103.55,103.175,103.225,13873982428.0
2006-02-22 04:00:00,103.225,103.36,103.045,103.315,19648883397.0
2006-02-22 08:00:00,103.32,103.413,103.125,103.205,19491248322.0
2006-02-22 12:00:00,103.253,103.355,102.99,103.065,20322969604.0
2006-02-22 16:00:00,103.06,103.345,103.025,103.205,19577242558.0
2006-02-22 20:00:00,103.215,103.328,103.071,103.165,20180598969.0
2006-02-23 00:00:00,103.17,103.17,102.845,102.95,14916207229.0
2006-02-23 04:00:00,102.945,102.985,102.28,102.385,20333204204.0
2006-02-23 08:00:00,102.375,102.403,101.845,101.96,19430522075.0
2006-02-23 12:00:00,101.965,102.11,101.637,101.653,20290000201.0
2006-02-23 16:00:00,101.605,101.8,101.425,101.68,19378241134.0
2006-02-23 20:00:00,101.675,101.675,101.403,101.575,19256136450.0
2006-02-24 00:00:00,101.575,101.592,100.98,101.073,16241820062.0
2006-02-24 04:00:00,101.085,101.293,101.065,101.165,17843525714.0
2006-02-24 08:00:00,101.165,101.58,100.995,101.08,21150855078.0
2006-02-24 12:00:00,101.073,101.548,101.003,101.282,19192138857.0
2006-02-24 16:00:00,101.28,101.65,101.085,101.475,20922425957.0
2006-02-24 20:00:00,101.473,101.88,101.381,101.715,18328481834.0
2006-02-27 00:00:00,101.715,101.835,100.525,100.635,17192860793.0
2006-02-27 04:00:00,100.645,101.17,100.63,101.093,18219539971.0
2006-02-27 08:00:00,101.095,101.171,100.91,101.06,20978398861.0
2006-02-27 12:00:00,101.062,101.415,101.01,101.223,19178534060.0
2006-02-27 16:00:00,101.23,101.834,101.192,101.565,21080575650.0
2006-02-27 20:00:00,101.565,101.937,101.515,101.785,17955896411.0
2006-02-28 00:00:00,101.773,101.975,101.745,101.883,17894850784.0
2006-02-28 04:00:00,101.895,102.06,101.765,101.865,17972029091.0
2006-02-28 08:00:00,101.865,102.035,101.682,101.9,21061947384.0
2006-02-28 12:00:00,101.893,102.147,101.76,101.932,19204173990.0
2006-02-28 16:00:00,101.93,101.965,101.695,101.745,20826595838.0
2006-02-28 20:00:00,101.743,101.955,101.73,101.815,18195473231.0
2006-03-01 00:00:00,101.815,101.942,101.547,101.835,16320638670.0
2006-03-01 04:00:00,101.835,101.86,101.605,101.723,17808168316.0
2006-03-01 08:00:00,101.725,101.917,101.66,101.7,20751666157.0
2006-03-01 12:00:00,101.702,102.105,101.655,101.683,19238698675.0
2006-03-01 16:00:00,101.69,102.381,101.655,102.325,21078666483.0
2006-03-01 20:00:00,102.325,102.475,102.165,102.265,18131575508.0
2006-03-02 00:00:00,102.253,102.385,102.06,102.333,19397656796.0
2006-03-02 04:00:00,102.345,102.445,102.19,102.285,18102457806.0
2006-03-02 08:00:00,102.285,102.43,102.018,102.33,21262750050.0
2006-03-02 12:00:00,102.323,102.612,102.31,102.562,19286078818.0
2006-03-02 16:00:00,102.56,102.67,102.334,102.535,20545056243.0
2006-03-02 20:00:00,102.533,102.545,102.269,102.385,17839537721.0
2006-03-03 00:00:00,102.385,102.97,102.043,102.77,17109669856.0
2006-03-03 04:00:00,102.765,102.878,102.695,102.755,19688486197.0
2006-03-03 08:00:00,102.745,102.885,102.56,102.64,19399400559.0
2006-03-03 12:00:00,102.645,102.736,102.475,102.603,20635126987.0
2006-03-03 16:00:00,102.555,102.755,102.38,102.69,19517443086.0
2006-03-03 20:00:00,102.685,102.708,102.415,102.625,20605188234.0
2006-03-06 00:00:00,102.625,102.723,102.24,102.613,16915332095.0
2006-03-06 04:00:00,102.615,103.145,102.58,103.015,20220122482.0
2006-03-06 08:00:00,103.02,103.055,102.75,102.875,19571650255.0
2006-03-06 12:00:00,102.923,103.305,102.9,103.295,20584743972.0
2006-03-06 16:00:00,103.29,103.39,102.921,103.065,19130561055.0
2006-03-06 20:00:00,103.075,103.21,102.954,103.205,19756359515.0
2006-03-07 00:00:00,103.21,103.21,102.991,103.09,14776484923.0
2006-03-07 04:00:00,103.085,103.195,102.93,102.975,19796973153.0
2006-03-07 08:00:00,102.965,103.26,102.88,103.04,19347760194.0
2006-03-07 12:00:00,103.045,103.125,102.789,103.023,20458406116.0
2006-03-07 16:00:00,102.975,103.035,102.364,102.61,19650295610.0
2006-03-07 20:00:00,102.605,102.605,102.385,102.445,20166227966.0
2006-03-08 00:00:00,102.443,102.455,102.09,102.123,15795223055.0
2006-03-08 04:00:00,102.125,102.442,102.107,102.435,19995869654.0
2006-03-08 08:00:00,102.44,102.518,102.265,102.265,19782527057.0
2006-03-08 12:00:00,102.313,102.417,102.035,102.165,20381937527.0
2006-03-08 16:00:00,102.16,102.315,101.56,101.685,19324882589.0
2006-03-08 20:00:00,101.695,101.979,101.592,101.885,19787877422.0
2006-03-09 00:00:00,101.89,101.92,101.712,101.86,15830191837.0
2006-03-09 04:00:00,101.855,102.425,101.705,102.415,19752535383.0
2006-03-09 08:00:00,102.405,102.437,101.61,101.79,19195628398.0
2006-03-09 12:00:00,101.795,101.81,101.273,101.273,20230952589.0
2006-03-09 16:00:00,101.225,101.88,101.115,101.85,19685283598.0
2006-03-09 20:00:00,101.845,101.998,101.645,101.875,19847916202.0
2006-03-10 00:00:00,101.873,102.135,101.64,102.103,17222152637.0
2006-03-10 04:00:00,102.115,102.381,101.985,102.085,17858245536.0
2006-03-10 08:00:00,102.085,102.215,101.74,101.9,21337852916.0
2006-03-10 12:00:00,101.893,101.99,101.645,101.952,18686210059.0
2006-03-10 16:00:00,101.95,102.635,101.95,102.487,20558682417.0
2006-03-10 20:00:00,102.483,102.621,102.325,102.533,18404507308.0
2006-03-13 00:00:00,102.53,102.56,101.887,102.345,19220057993.0
2006-03-13 04:00:00,102.343,102.565,102.31,102.453,18235250993.0
2006-03-13 08:00:00,102.457,102.6,102.353,102.38,20453152040.0
2006-03-13 12:00:00,102.382,102.57,102.325,102.473,18625895572.0
2006-03-13 16:00:00,102.48,102.71,102.285,102.655,21263398221.0
2006-03-13 20:00:00,102.655,102.795,102.532,102.555,17896449937.0
2006-03-14 00:00:00,102.543,102.585,102.28,102.313,18004377528.0
2006-03-14 04:00:00,102.325,102.465,102.265,102.315,17734529884.0
2006-03-14 08:00:00,102.315,102.39,101.903,102.03,21325159402.0
2006-03-14 12:00:00,102.023,102.085,101.625,101.802,18434183308.0
2006-03-14 16:00:00,101.8,101.855,101.46,101.587,20293869940.0
2006-03-14 20:00:00,101.583,101.717,101.403,101.563,17988517154.0
2006-03-15 00:00:00,101.565,101.778,101.499,101.665,17242049432.0
2006-03-15 04:00:00,101.663,101.703,101.527,101.603,17819356394.0
2006-03-15 08:00:00,101.607,101.888,101.572,101.83,20188094688.0
2006-03-15 12:00:00,101.832,101.864,101.55,101.613,18716405678.0
2006-03-15 16:00:00,101.62,101.83,101.455,101.495,21189255974.0
2006-03-15 20:00:00,101.495,101.65,101.398,101.645,17596723678.0
2006-03-16 00:00:00,101.633,101.873,101.575,101.873,18100709450.0
2006-03-16 04:00:00,101.885,102.017,101.65,101.785,17210003433.0
2006-03-16 08:00:00,101.785,102.03,101.723,101.86,21345590939.0
2006-03-16 12:00:00,101.853,101.88,101.257,101.342,18855539916.0
2006-03-16 16:00:00,101.34,101.71,101.259,101.337,20037447186.0
2006-03-16 20:00:00,101.333,101.5,101.265,101.343,17341846289.0
2006-03-17 00:00:00,101.345,101.414,101.072,101.21,15211106038.0
2006-03-17 04:00:00,101.205,101.26,100.955,101.065,19099632345.0
2006-03-17 08:00:00,101.055,101.06,100.412,100.53,18957088806.0
2006-03-17 12:00:00,100.535,100.735,100.16,100.253,20024957060.0
2006-03-17 16:00:00,100.205,100.342,99.865,100.03,18660720360.0
2006-03-17 20:00:00,100.025,100.13,99.84,100.065,18783673526.0
2006-03-20 00:00:00,100.067,100.19,100.015,100.125,16958058097.0
2006-03-20 04:00:00,100.125,100.32,100.1,100.235,18688288073.0
2006-03-20 08:00:00,100.24,100.505,99.53,99.625,19433274319.0
2006-03-20 12:00:00,99.673,99.88,99.0,99.095,20010743411.0
2006-03-20 16:00:00,99.09,100.09,99.0,100.055,18882427720.0
2006-03-20 20:00:00,100.065,100.345,99.813,100.225,18964127108.0
2006-03-21 00:00:00,100.23,100.385,100.035,100.1,10963569436.0
2006-03-21 04:00:00,100.095,100.535,100.095,100.405,18770758481.0
2006-03-21 08:00:00,100.395,100.455,99.503,100.35,19018600375.0
2006-03-21 12:00:00,100.355,100.47,99.456,100.043,19958729748.0
2006-03-21 16:00:00,99.995,100.84,99.95,100.54,19427807763.0
2006-03-21 20:00:00,100.535,100.84,100.498,100.645,18678845704.0
2006-03-22 00:00:00,100.642,100.8,100.542,100.653,15351836479.0
2006-03-22 04:00:00,100.655,100.743,100.5,100.665,18303759490.0
2006-03-22 08:00:00,100.67,100.722,100.025,100.125,19449785572.0
2006-03-22 12:00:00,100.173,100.265,99.755,99.915,20039806485.0
2006-03-22 16:00:00,99.91,100.275,99.846,100.235,19079992317.0
2006-03-22 20:00:00,100.245,100.37,100.142,100.265,18909351945.0
2006-03-23 00:00:00,100.27,100.332,99.995,100.09,15059756792.0
2006-03-23 04:00:00,100.085,100.39,100.029,100.355,18811086886.0
2006-03-23 08:00:00,100.345,100.425,100.015,100.37,19037050389.0
2006-03-23 12:00:00,100.375,100.455,100.195,100.263,19962178064.0
2006-03-23 16:00:00,100.215,101.005,100.195,100.93,19338655021.0
2006-03-23 20:00:00,100.925,101.215,100.858,101.155,18367864941.0
2006-03-24 00:00:00,101.153,101.225,100.978,101.003,16308287542.0
2006-03-24 04:00:00,101.015,101.19,100.875,101.135,17668791155.0
2006-03-24 08:00:00,101.135,101.362,100.965,101.24,21011460011.0
2006-03-24 12:00:00,101.233,101.33,100.89,101.222,18672077044.0
2006-03-24 16:00:00,101.22,101.47,100.545,100.617,20067692878.0
2006-03-24 20:00:00,100.613,100.695,100.435,100.583,18583668879.0
2006-03-27 00:00:00,100.585,100.747,100.003,100.05,17269215500.0
2006-03-27 04:00:00,100.043,100.043,99.585,99.733,18572342250.0
2006-03-27 08:00:00,99.737,99.897,99.595,99.8,19931531319.0
2006-03-27 12:00:00,99.802,99.871,99.298,99.603,18644080060.0
2006-03-27 16:00:00,99.61,99.815,99.405,99.645,20972950347.0
2006-03-27 20:00:00,99.645,99.915,99.592,99.845,17764528390.0
2006-03-28 00:00:00,99.833,100.075,99.41,99.893,18122056195.0
2006-03-28 04:00:00,99.905,100.21,99.832,100.045,17702613518.0
2006-03-28 08:00:00,100.045,100.26,99.947,100.04,20939147572.0
2006-03-28 12:00:00,100.033,100.22,99.923,100.042,18507956759.0
2006-03-28 16:00:00,100.04,100.35,99.763,100.187,20094496605.0
2006-03-28 20:00:00,100.183,100.795,100.149,100.703,18475294548.0
2006-03-29 00:00:00,100.71,100.82,100.577,100.71,20233186449.0
2006-03-29 04:00:00,100.703,100.786,100.453,100.503,18332161015.0
2006-03-29 08:00:00,100.507,100.67,100.133,100.42,19979467116.0
2006-03-29 12:00:00,100.422,100.74,100.355,100.693,18458488488.0
2006-03-29 16:00:00,100.7,100.812,100.265,100.265,21219634559.0
2006-03-29 20:00:00,100.265,100.557,100.25,100.505,17512678852.0
2006-03-30 00:00:00,100.493,100.598,100.32,100.523,19364674200.0
2006-03-30 04:00:00,100.535,100.721,100.355,100.435,17307347269.0
2006-03-30 08:00:00,100.435,100.805,100.378,100.59,21248089981.0
2006-03-30 12:00:00,100.583,101.41,100.459,101.362,18478415429.0
2006-03-30 16:00:00,101.35,101.36,100.833,101.067,19894232129.0
2006-03-30 20:00:00,101.063,101.225,100.965,101.153,18173526297.0
2006-03-31 00:00:00,101.16,101.45,101.002,101.22,18978609496.0
2006-03-31 04:00:00,101.215,101.245,101.04,101.063,17140720883.0
2006-03-31 08:00:00,101.065,101.245,100.957,101.11,19063057868.0
2006-03-31 12:00:00,101.115,101.36,101.02,101.083,19936074324.0
2006-03-31 16:00:00,101.035,101.193,100.605,100.76,19162158793.0
2006-03-31 20:00:00,100.755,100.862,100.503,100.76,19763198089.0
2006-04-02 20:00:00,100.76,100.76,100.705,100.75,503659535.0
2006-04-03 00:00:00,100.74,101.157,100.52,100.97,16464162658.0
2006-04-03 04:00:00,100.98,101.367,100.88,101.015,18930847453.0
2006-04-03 08:00:00,101.02,101.135,100.725,100.725,19171206530.0
2006-04-03 12:00:00,100.773,100.955,100.505,100.585,20063963924.0
2006-04-03 16:00:00,100.58,100.71,100.3,100.475,19172075768.0
2006-04-03 20:00:00,100.473,100.545,100.245,100.505,16398312231.0
2006-04-04 00:00:00,100.51,100.605,100.235,100.36,18504567727.0
2006-04-04 04:00:00,100.355,100.505,100.005,100.233,17642006859.0
2006-04-04 08:00:00,100.235,100.475,100.042,100.41,19167061866.0
2006-04-04 12:00:00,100.415,100.652,100.119,100.343,19935711817.0
2006-04-04 16:00:00,100.295,101.045,100.295,100.87,19037309616.0
2006-04-04 20:00:00,100.865,101.056,100.86,100.99,18150639565.0
2006-04-05 00:00:00,100.98,101.02,100.62,100.64,15496964762.0
2006-04-05 04:00:00,100.65,100.695,100.35,100.485,19408943418.0
2006-04-05 08:00:00,100.49,100.965,100.342,100.775,19037125181.0
2006-04-05 12:00:00,100.823,101.385,100.79,101.215,19973758440.0
2006-04-05 16:00:00,101.21,101.325,100.937,101.025,19246955319.0
2006-04-05 20:00:00,101.023,101.083,100.895,100.995,16752259461.0
2006-04-06 00:00:00,101.0,101.335,100.953,101.24,18504243409.0
2006-04-06 04:00:00,101.245,101.253,101.014,101.223,18966262737.0
2006-04-06 08:00:00,101.225,101.435,101.075,101.38,19249255932.0
2006-04-06 12:00:00,101.385,101.945,101.285,101.633,19965121108.0
2006-04-06 16:00:00,101.585,102.3,101.585,102.1,18957290129.0
2006-04-06 20:00:00,102.095,102.244,101.93,102.125,16619714207.0
2006-04-07 00:00:00,102.12,102.205,101.893,102.005,16526434126.0
2006-04-07 04:00:00,102.005,102.055,101.833,102.035,16785953626.0
2006-04-07 08:00:00,102.035,102.15,101.661,101.91,20324942846.0
2006-04-07 12:00:00,101.898,102.855,101.873,102.585,18487778091.0
2006-04-07 16:00:00,102.585,103.202,102.56,103.02,20842658610.0
2006-04-07 20:00:00,103.01,103.17,102.83,102.873,13320603606.0
2006-04-10 00:00:00,102.875,102.955,102.702,102.705,15092026154.0
2006-04-10 04:00:00,102.693,102.938,102.612,102.92,17397049808.0
2006-04-10 08:00:00,102.93,103.235,102.757,103.195,20854012916.0
2006-04-10 12:00:00,103.195,103.385,103.04,103.368,18469651133.0
2006-04-10 16:00:00,103.38,103.49,103.135,103.225,20292521852.0
2006-04-10 20:00:00,103.225,103.265,102.925,102.995,14787265482.0
2006-04-11 00:00:00,102.995,103.226,102.995,103.055,25247905684.0
2006-04-11 04:00:00,103.055,103.265,102.945,103.225,16445485465.0
2006-04-11 08:00:00,103.225,103.525,103.083,103.47,20123996787.0
2006-04-11 12:00:00,103.458,103.74,103.387,103.485,18660990352.0
2006-04-11 16:00:00,103.485,103.675,103.343,103.47,20835484123.0
2006-04-11 20:00:00,103.46,103.467,103.204,103.413,16238716961.0
2006-04-12 00:00:00,103.425,103.426,102.96,103.105,17475956400.0
2006-04-12 04:00:00,103.093,103.23,102.995,103.21,16302469858.0
2006-04-12 08:00:00,103.22,103.253,102.975,103.095,20701842470.0
2006-04-12 12:00:00,103.095,103.24,102.89,103.018,18500614056.0
2006-04-12 16:00:00,103.03,103.21,102.93,103.155,20052082999.0
2006-04-12 20:00:00,103.155,103.397,103.115,103.255,15837709482.0
2006-04-13 00:00:00,103.255,103.265,102.965,103.135,25426671953.0
2006-04-13 04:00:00,103.135,103.203,103.019,103.145,18941987934.0
2006-04-13 08:00:00,103.145,103.417,102.99,103.37,20001660778.0
2006-04-13 12:00:00,103.358,103.525,102.965,102.975,18509217203.0
2006-04-13 16:00:00,102.975,103.02,102.659,102.77,20664763458.0
2006-04-13 20:00:00,102.76,102.992,102.757,102.963,14863113632.0
2006-04-14 00:00:00,102.975,103.155,102.95,103.12,13307495434.0
2006-04-14 04:00:00,103.115,103.19,103.005,103.103,16684236212.0
2006-04-14 08:00:00,103.105,103.24,103.078,103.1,19246798091.0
2006-04-14 12:00:00,103.105,103.24,103.02,103.153,19805407405.0
2006-04-14 16:00:00,103.105,103.205,102.945,103.05,19119047357.0
2006-04-14 20:00:00,103.045,103.105,102.925,102.983,17458377475.0
2006-04-17 00:00:00,102.978,103.012,102.61,102.767,10877070333.0
2006-04-17 04:00:00,102.775,103.08,102.725,102.975,19926876943.0
2006-04-17 08:00:00,102.98,103.125,102.932,103.015,19065212869.0
2006-04-17 12:00:00,103.063,103.15,102.555,102.845,19633234368.0
2006-04-17 16:00:00,102.84,102.935,102.645,102.775,19414558520.0
2006-04-17 20:00:00,102.773,102.86,102.687,102.822,14886850711.0
2006-04-18 00:00:00,102.825,102.985,102.663,102.837,14694687119.0
2006-04-18 04:00:00,102.84,102.926,102.735,102.783,17667595785.0
2006-04-18 08:00:00,102.785,103.23,102.653,103.09,19403720774.0
2006-04-18 12:00:00,103.095,103.095,102.62,103.063,19529157436.0
2006-04-18 16:00:00,103.015,103.12,102.806,103.03,18976139190.0
2006-04-18 20:00:00,103.025,103.08,102.645,102.695,17558704759.0
2006-04-19 00:00:00,102.692,102.692,102.35,102.53,11476230764.0
2006-04-19 04:00:00,102.53,102.685,102.437,102.685,19781676430.0
2006-04-19 08:00:00,102.69,102.868,102.521,102.723,18853666007.0
2006-04-19 12:00:00,102.723,103.39,102.65,103.375,19440743103.0
2006-04-19 16:00:00,103.37,103.65,103.198,103.255,19323279664.0
2006-04-19 20:00:00,103.253,103.32,103.055,103.23,17172628919.0
2006-04-20 00:00:00,103.227,103.435,103.205,103.327,18433267411.0
2006-04-20 04:00:00,103.33,103.464,103.24,103.403,18572420223.0
2006-04-20 08:00:00,103.405,103.6,103.103,103.26,19386070313.0
2006-04-20 12:00:00,103.265,103.64,103.196,103.233,19651507685.0
2006-04-20 16:00:00,103.233,103.265,102.885,103.08,18972244310.0
2006-04-20 20:00:00,103.075,103.2,102.955,103.0,18815725088.0
2006-04-21 00:00:00,103.0,103.169,102.89,103.095,20430538791.0
2006-04-21 04:00:00,103.085,103.245,103.065,103.155,17727651018.0
2006-04-21 08:00:00,103.155,103.513,102.985,103.15,19622261177.0
2006-04-21 12:00:00,103.138,103.17,102.71,102.755,18600205476.0
2006-04-21 16:00:00,102.755,102.88,102.495,102.78,20866729996.0
2006-04-21 20:00:00,102.77,102.81,102.395,102.483,12616848801.0
2006-04-24 00:00:00,102.49,102.49,101.878,101.885,1281637339.0
2006-04-24 04:00:00,101.873,101.91,101.666,101.71,17292844142.0
2006-04-24 08:00:00,101.72,101.83,101.175,101.365,20889642113.0
2006-04-24 12:00:00,101.365,101.43,100.784,100.838,18566253445.0
2006-04-24 16:00:00,100.85,101.072,100.61,100.755,19708978264.0
2006-04-24 20:00:00,100.755,100.93,100.51,100.885,16269115892.0
2006-04-25 00:00:00,100.885,100.898,100.46,100.625,24829435989.0
2006-04-25 04:00:00,100.625,100.94,100.555,100.785,16940722488.0
2006-04-25 08:00:00,100.785,100.86,100.55,100.71,19605330315.0
2006-04-25 12:00:00,100.698,101.225,100.515,101.165,18565691982.0
2006-04-25 16:00:00,101.175,101.603,101.14,101.48,20979874949.0
2006-04-25 20:00:00,101.47,101.59,101.38,101.523,15646645739.0
2006-04-26 00:00:00,101.535,101.64,101.398,101.585,18718493830.0
2006-04-26 04:00:00,101.573,101.755,101.43,101.55,15912148317.0
2006-04-26 08:00:00,101.56,101.725,101.421,101.625,21060971819.0
2006-04-26 12:00:00,101.635,102.02,101.473,101.938,18689934789.0
2006-04-26 16:00:00,101.95,102.09,101.65,101.785,19370113722.0
2006-04-26 20:00:00,101.785,101.805,101.565,101.765,15963006602.0
2006-04-27 00:00:00,101.765,101.825,101.636,101.765,24730540156.0
2006-04-27 04:00:00,101.765,101.772,101.625,101.645,18326094871.0
2006-04-27 08:00:00,101.645,101.815,101.528,101.62,19130909495.0
2006-04-27 12:00:00,101.608,101.948,101.15,101.935,18753517705.0
2006-04-27 16:00:00,101.935,101.945,101.297,101.48,20931627681.0
2006-04-27 20:00:00,101.47,101.737,101.44,101.643,14132075900.0
2006-04-28 00:00:00,101.655,101.82,101.5,101.787,16012125084.0
2006-04-28 04:00:00,101.79,101.797,101.535,101.563,16618338107.0
2006-04-28 08:00:00,101.565,101.85,101.395,101.56,19426511199.0
2006-04-28 12:00:00,101.565,101.895,101.498,101.67,19637510799.0
2006-04-28 16:00:00,101.68,101.95,101.363,101.54,17218004194.0
2006-04-28 20:00:00,101.535,101.925,101.49,101.893,16963305390.0
2006-05-01 00:00:00,101.905,101.905,101.485,101.607,10406114374.0
2006-05-01 04:00:00,101.605,101.63,101.17,101.315,19509411940.0
2006-05-01 08:00:00,101.32,101.475,101.245,101.383,19591045241.0
2006-05-01 12:00:00,101.39,101.485,100.8,101.015,19928623580.0
2006-05-01 16:00:00,101.01,101.796,100.97,101.755,19392897312.0
2006-05-01 20:00:00,101.753,102.0,101.67,101.792,15344734100.0
2006-05-02 00:00:00,101.795,102.073,101.79,101.938,12314533235.0
2006-05-02 04:00:00,101.94,101.955,101.802,101.923,18455464553.0
2006-05-02 08:00:00,101.925,102.535,101.844,102.5,19298250426.0
2006-05-02 12:00:00,102.505,102.76,102.155,102.28,20093706695.0
2006-05-02 16:00:00,102.273,102.556,102.18,102.37,19723147084.0
2006-05-02 20:00:00,102.365,102.515,102.099,102.425,17276410747.0
2006-05-03 00:00:00,102.425,102.73,102.23,102.545,10781734392.0
2006-05-03 04:00:00,102.545,102.77,102.545,102.665,19390355101.0
2006-05-03 08:00:00,102.67,102.72,102.275,102.673,19591414413.0
2006-05-03 12:00:00,102.69,102.83,102.365,102.535,19934705027.0
2006-05-03 16:00:00,102.53,102.821,102.325,102.715,19277457867.0
2006-05-03 20:00:00,102.713,102.815,102.415,102.48,17287509506.0
2006-05-04 00:00:00,102.478,102.647,102.425,102.478,14555614558.0
2006-05-04 04:00:00,102.49,102.808,102.388,102.623,19640912373.0
2006-05-04 08:00:00,102.625,102.81,102.18,102.3,19127953559.0
2006-05-04 12:00:00,102.305,102.707,102.27,102.62,20051887540.0
2006-05-04 16:00:00,102.613,102.73,102.31,102.54,19336892329.0
2006-05-04 20:00:00,102.535,102.657,102.415,102.625,16448035132.0
2006-05-05 00:00:00,102.34,102.49,102.266,102.375,15244929111.0
2006-05-05 04:00:00,102.375,102.533,102.31,102.465,17543231584.0
2006-05-05 08:00:00,102.465,102.701,102.375,102.54,19892921767.0
2006-05-05 12:00:00,102.528,102.821,101.592,101.605,18915925057.0
2006-05-05 16:00:00,101.605,101.76,101.305,101.55,20736577568.0
2006-05-05 20:00:00,101.54,101.805,101.455,101.783,13506933732.0
2006-05-07 20:00:00,101.785,101.785,101.168,101.168,99423194.0
2006-05-08 00:00:00,101.17,101.447,100.91,101.07,15792970910.0
2006-05-08 04:00:00,101.068,101.074,100.84,100.92,16123258861.0
2006-05-08 08:00:00,100.93,101.14,100.47,100.745,20798631015.0
2006-05-08 12:00:00,100.745,100.775,100.045,100.178,18867111782.0
2006-05-08 16:00:00,100.19,100.42,100.083,100.295,19962308217.0
2006-05-08 20:00:00,100.295,100.48,100.205,100.405,15861308281.0
2006-05-09 00:00:00,100.405,100.451,99.945,100.305,23872372403.0
2006-05-09 04:00:00,100.305,100.505,100.23,100.315,16828185631.0
2006-05-09 08:00:00,100.315,100.51,99.955,100.04,20029173991.0
2006-05-09 12:00:00,100.028,100.88,99.995,100.855,18894768565.0
2006-05-09 16:00:00,100.855,101.28,100.49,100.98,20862838433.0
2006-05-09 20:00:00,100.97,101.035,100.825,101.018,14481747514.0
2006-05-10 00:00:00,101.025,101.053,100.835,100.895,14914553422.0
2006-05-10 04:00:00,100.888,101.057,100.721,100.74,14876495808.0
2006-05-10 08:00:00,100.75,100.823,100.205,100.355,20930294693.0
2006-05-10 12:00:00,100.355,100.646,100.139,100.438,18958457615.0
2006-05-10 16:00:00,100.45,100.495,100.203,100.295,20169032055.0
2006-05-10 20:00:00,100.295,100.5,100.005,100.395,15989130795.0
2006-05-11 00:00:00,100.395,100.805,100.363,100.575,24063987350.0
2006-05-11 04:00:00,100.575,100.815,100.448,100.725,18170418821.0
2006-05-11 08:00:00,100.725,100.91,100.46,100.69,20062873133.0
2006-05-11 12:00:00,100.678,100.805,100.415,100.765,19118698457.0
2006-05-11 16:00:00,100.765,100.792,100.14,100.35,20955729647.0
2006-05-11 20:00:00,100.34,100.476,100.214,100.29,13262806311.0
2006-05-12 00:00:00,100.29,100.383,99.785,100.028,14374258806.0
2006-05-12 04:00:00,100.03,100.114,99.864,100.013,18441190097.0
2006-05-12 08:00:00,100.015,100.06,99.085,99.41,19667744779.0
2006-05-12 12:00:00,99.415,99.765,99.23,99.61,20082258317.0
2006-05-12 16:00:00,99.603,100.005,99.33,99.38,19056302895.0
2006-05-12 20:00:00,99.375,99.39,99.055,99.103,16453220520.0
2006-05-14 20:00:00,99.103,99.115,98.838,98.84,3098821352.0
2006-05-15 00:00:00,98.84,99.04,98.525,98.74,17961968601.0
2006-05-15 04:00:00,98.74,98.805,98.455,98.765,19514976467.0
2006-05-15 08:00:00,98.77,99.05,98.26,98.503,19003896937.0
2006-05-15 12:00:00,98.51,98.96,98.51,98.925,20044831996.0
2006-05-15 16:00:00,98.92,99.121,98.72,98.995,19623280559.0
2006-05-15 20:00:00,98.993,99.295,98.82,99.2,17698398088.0
2006-05-16 00:00:00,99.198,99.445,98.94,99.018,17889326133.0
2006-05-16 04:00:00,99.02,99.091,98.64,98.673,18303226584.0
2006-05-16 08:00:00,98.675,99.02,98.635,98.81,19718982615.0
2006-05-16 12:00:00,98.815,99.236,98.758,99.09,20150410957.0
2006-05-16 16:00:00,99.083,99.203,98.912,99.06,18980428951.0
2006-05-16 20:00:00,99.055,99.17,98.89,99.13,17364870526.0
2006-05-17 00:00:00,99.13,99.175,98.802,98.87,17802672200.0
2006-05-17 04:00:00,98.87,99.008,98.76,98.905,18686080954.0
2006-05-17 08:00:00,98.91,98.995,98.54,98.713,19041473523.0
2006-05-17 12:00:00,98.72,99.2,98.65,98.825,20219434753.0
2006-05-17 16:00:00,98.83,99.547,98.83,99.385,19784234568.0
2006-05-17 20:00:00,99.383,100.02,99.373,99.62,17534919566.0
2006-05-18 00:00:00,99.618,99.74,99.106,99.208,17676849463.0
2006-05-18 04:00:00,99.21,99.295,99.045,99.253,19704720647.0
2006-05-18 08:00:00,99.255,99.495,99.125,99.44,19935750097.0
2006-05-18 12:00:00,99.445,99.88,98.735,98.86,20109841829.0
2006-05-18 16:00:00,98.853,99.075,98.415,98.88,18941871370.0
2006-05-18 20:00:00,98.875,99.11,98.766,98.86,16416637625.0
2006-05-19 00:00:00,98.86,99.03,98.68,98.915,21102296701.0
2006-05-19 04:00:00,98.915,99.203,98.878,99.065,17594016250.0
2006-05-19 08:00:00,99.065,99.78,98.755,99.75,19960449677.0
2006-05-19 12:00:00,99.738,99.765,99.065,99.125,18809633483.0
2006-05-19 16:00:00,99.135,99.789,99.135,99.59,21248724169.0
2006-05-19 20:00:00,99.58,99.943,99.53,99.853,13136348157.0
2006-05-21 20:00:00,99.855,99.865,99.81,99.853,4438069700.0
2006-05-22 00:00:00,99.865,99.935,99.565,99.895,17524338530.0
2006-05-22 04:00:00,99.883,100.105,99.573,100.09,17483822554.0
2006-05-22 08:00:00,100.1,100.28,99.863,99.945,21021768223.0
2006-05-22 12:00:00,99.955,100.105,99.651,99.928,18894969216.0
2006-05-22 16:00:00,99.93,100.06,99.599,99.815,19841729511.0
2006-05-22 20:00:00,99.815,100.12,99.725,99.96,14465386372.0
2006-05-23 00:00:00,99.953,100.145,99.755,99.97,23895568411.0
2006-05-23 04:00:00,99.965,100.08,99.465,99.835,17617298099.0
2006-05-23 08:00:00,99.835,100.13,99.593,99.96,19810933204.0
2006-05-23 12:00:00,99.938,100.05,99.285,99.515,18600142785.0
2006-05-23 16:00:00,99.515,99.67,99.32,99.6,20775352405.0
2006-05-23 20:00:00,99.59,99.675,99.22,99.403,15118757612.0
2006-05-24 00:00:00,99.415,100.036,99.365,99.945,17794958698.0
2006-05-24 04:00:00,99.933,100.31,99.735,100.1,16438106140.0
2006-05-24 08:00:00,100.11,100.185,99.633,99.695,20567927435.0
2006-05-24 12:00:00,99.695,100.195,99.455,100.138,17888254794.0
2006-05-24 16:00:00,100.15,100.475,100.07,100.295,19946978830.0
2006-05-24 20:00:00,100.295,100.788,100.255,100.755,16543694639.0
2006-05-25 00:00:00,100.76,100.765,100.37,100.43,26128423451.0
2006-05-25 04:00:00,100.415,100.615,100.36,100.525,18211811315.0
2006-05-25 08:00:00,100.525,101.085,100.398,101.01,19804883269.0
2006-05-25 12:00:00,101.008,101.1,100.41,100.935,18743678265.0
2006-05-25 16:00:00,100.935,101.22,100.8,101.01,20854622959.0
2006-05-25 20:00:00,101.0,101.148,100.823,100.913,12611514630.0
2006-05-26 00:00:00,100.925,101.093,100.534,100.978,18095484820.0
2006-05-26 04:00:00,100.98,101.16,100.85,100.973,18524193463.0
2006-05-26 08:00:00,100.975,101.09,100.798,100.86,19527319080.0
2006-05-26 12:00:00,100.865,101.355,100.86,101.3,19883686684.0
2006-05-26 16:00:00,101.293,101.8,101.245,101.65,18836307961.0
2006-05-26 20:00:00,101.645,101.858,101.62,101.783,17158217554.0
2006-05-28 20:00:00,101.783,101.795,101.735,101.79,3160039190.0
2006-05-29 00:00:00,101.79,101.835,101.385,101.53,18562423186.0
2006-05-29 04:00:00,101.53,101.616,101.352,101.435,20237153180.0
2006-05-29 08:00:00,101.44,101.58,101.322,101.423,19039167429.0
2006-05-29 12:00:00,101.43,101.74,101.345,101.705,19825700539.0
2006-05-29 16:00:00,101.7,101.951,101.637,101.775,19445121757.0
2006-05-29 20:00:00,101.773,101.83,101.51,101.6,16011949342.0
2006-05-30 00:00:00,101.598,102.08,101.545,101.688,18484121140.0
2006-05-30 04:00:00,101.69,101.79,101.32,101.513,17568093000.0
2006-05-30 08:00:00,101.515,101.645,101.234,101.54,19576313489.0
2006-05-30 12:00:00,101.545,102.15,101.53,101.8,19770479811.0
2006-05-30 16:00:00,101.793,102.13,101.53,102.04,19157246521.0
2006-05-30 20:00:00,102.045,102.09,101.872,102.01,19545319488.0
2006-05-31 00:00:00,102.01,102.145,101.785,102.07,18609001512.0
2006-05-31 04:00:00,102.06,102.063,101.75,101.825,20673671049.0
2006-05-31 08:00:00,101.83,102.425,101.59,102.323,19125081333.0
2006-05-31 12:00:00,102.33,102.53,102.093,102.265,19796645525.0
2006-05-31 16:00:00,102.26,102.405,101.695,102.025,19530960882.0
2006-05-31 20:00:00,102.023,102.305,101.955,102.2,15466307947.0
2006-06-01 00:00:00,102.198,102.307,101.985,102.048,18710086124.0
2006-06-01 04:00:00,102.05,102.174,101.882,101.923,20087326368.0
2006-06-01 08:00:00,101.925,102.41,101.925,102.17,19412724159.0
2006-06-01 12:00:00,102.175,102.507,101.925,101.99,19667135030.0
2006-06-01 16:00:00,101.983,102.2,101.745,102.12,19183605592.0
2006-06-01 20:00:00,102.115,102.267,102.008,102.08,19008950810.0
2006-06-02 00:00:00,102.08,102.14,101.855,102.03,22375271268.0
2006-06-02 04:00:00,102.025,102.094,101.825,102.025,17731833075.0
2006-06-02 08:00:00,102.025,102.235,101.96,102.22,19348216267.0
2006-06-02 12:00:00,102.208,102.28,101.388,101.395,18899821321.0
2006-06-02 16:00:00,101.395,101.77,101.285,101.46,20683974466.0
2006-06-02 20:00:00,101.45,101.49,101.265,101.443,14210996633.0
2006-06-04 20:00:00,101.443,101.455,101.395,101.443,5191843390.0
2006-06-05 00:00:00,101.455,101.495,101.13,101.365,19883450476.0
2006-06-05 04:00:00,101.353,101.465,101.297,101.42,19399194859.0
2006-06-05 08:00:00,101.43,101.761,101.368,101.655,20633653383.0
2006-06-05 12:00:00,101.655,101.735,101.299,101.398,18925736380.0
2006-06-05 16:00:00,101.41,101.57,101.34,101.395,19210084155.0
2006-06-05 20:00:00,101.395,101.625,101.192,101.305,16748719948.0
2006-06-06 00:00:00,101.31,101.59,101.265,101.47,26091329205.0
2006-06-06 04:00:00,101.465,101.545,101.355,101.405,18331222167.0
2006-06-06 08:00:00,101.405,101.478,101.156,101.28,19292996978.0
2006-06-06 12:00:00,101.275,101.58,101.105,101.225,18879310027.0
2006-06-06 16:00:00,101.235,101.68,101.235,101.51,20569049196.0
2006-06-06 20:00:00,101.5,101.84,101.45,101.643,18281048114.0
2006-06-07 00:00:00,101.655,101.69,101.44,101.535,19758445997.0
2006-06-07 04:00:00,101.523,101.72,101.505,101.67,19598437049.0
2006-06-07 08:00:00,101.68,101.751,101.495,101.615,20444034582.0
2006-06-07 12:00:00,101.615,101.855,101.419,101.805,18950961303.0
2006-06-07 16:00:00,101.81,102.102,101.791,102.005,19352741360.0
2006-06-07 20:00:00,102.005,102.075,101.855,101.915,16732778127.0
2006-06-08 00:00:00,101.92,102.142,101.875,102.06,26022638980.0
2006-06-08 04:00:00,102.055,102.135,101.855,102.015,19071298185.0
2006-06-08 08:00:00,102.015,102.285,101.655,101.77,19342328998.0
2006-06-08 12:00:00,101.765,102.422,101.752,101.775,18887070367.0
2006-06-08 16:00:00,101.775,102.08,101.483,101.65,20369606657.0
2006-06-08 20:00:00,101.64,101.77,101.573,101.723,17655745136.0
2006-06-09 00:00:00,101.735,101.735,101.42,101.678,19311878430.0
2006-06-09 04:00:00,101.68,101.783,101.535,101.783,18917753263.0
2006-06-09 08:00:00,101.785,101.815,101.511,101.53,19298163262.0
2006-06-09 12:00:00,101.535,103.043,101.528,102.75,19797872999.0
2006-06-09 16:00:00,102.743,102.96,102.521,102.96,19220268109.0
2006-06-09 20:00:00,102.955,103.075,102.83,102.963,17375065178.0
2006-06-11 20:00:00,102.963,102.975,102.915,102.97,3876488446.0
2006-06-12 00:00:00,102.97,103.245,102.915,103.08,19257213132.0
2006-06-12 04:00:00,103.08,103.37,103.007,103.245,21389681955.0
2006-06-12 08:00:00,103.25,103.64,103.11,103.523,19124670979.0
2006-06-12 12:00:00,103.53,103.818,103.318,103.545,19827025641.0
2006-06-12 16:00:00,103.54,104.13,103.515,104.055,19283721746.0
2006-06-12 20:00:00,104.053,104.14,103.88,104.02,17860422305.0
2006-06-13 00:00:00,104.018,104.265,103.942,103.988,19028922341.0
2006-06-13 04:00:00,103.99,104.185,103.945,104.093,18851182989.0
2006-06-13 08:00:00,104.095,104.105,103.519,103.77,19251295411.0
2006-06-13 12:00:00,103.775,103.99,103.508,103.66,19880379620.0
2006-06-13 16:00:00,103.653,104.03,103.574,103.6,19084852331.0
2006-06-13 20:00:00,103.595,103.758,103.435,103.49,20018539026.0
2006-06-14 00:00:00,103.49,103.535,103.379,103.46,19470799467.0
2006-06-14 04:00:00,103.46,103.535,103.395,103.515,20286882762.0
2006-06-14 08:00:00,103.505,103.605,103.19,103.303,19158231383.0
2006-06-14 12:00:00,103.31,103.503,102.935,103.135,19873312049.0
2006-06-14 16:00:00,103.13,103.395,102.99,103.205,19105628021.0
2006-06-14 20:00:00,103.203,103.365,103.1,103.3,17592027687.0
2006-06-15 00:00:00,103.298,103.305,103.045,103.098,19228822176.0
2006-06-15 04:00:00,103.1,103.232,103.04,103.193,19492908816.0
2006-06-15 08:00:00,103.195,103.345,103.007,103.15,19146489192.0
2006-06-15 12:00:00,103.155,103.2,102.858,102.95,19869402180.0
2006-06-15 16:00:00,102.943,103.14,102.634,103.105,19194169919.0
2006-06-15 20:00:00,103.115,103.28,103.015,103.16,19771357458.0
2006-06-16 00:00:00,103.16,103.25,103.05,103.17,22451328865.0
2006-06-16 04:00:00,103.165,103.195,103.075,103.175,18386378242.0
2006-06-16 08:00:00,103.175,103.272,102.956,103.09,19488886026.0
2006-06-16 12:00:00,103.085,103.235,102.67,102.775,18725094853.0
2006-06-16 16:00:00,102.775,102.79,102.168,102.52,19796089099.0
2006-06-16 20:00:00,102.51,102.642,102.383,102.543,14342990417.0
2006-06-18 20:00:00,102.55,102.555,102.495,102.543,5022622394.0
2006-06-19 00:00:00,102.555,102.97,102.505,102.865,19019388337.0
2006-06-19 04:00:00,102.853,103.025,102.788,102.87,19338956027.0
2006-06-19 08:00:00,102.88,103.08,102.75,102.905,19465044648.0
2006-06-19 12:00:00,102.905,103.09,102.675,102.865,18517184754.0
2006-06-19 16:00:00,102.87,103.02,102.487,102.945,19434747954.0
2006-06-19 20:00:00,102.945,103.14,102.9,103.005,17066140334.0
2006-06-20 00:00:00,103.01,103.019,102.775,102.79,25627733102.0
2006-06-20 04:00:00,102.785,102.918,102.64,102.705,18219794461.0
2006-06-20 08:00:00,102.705,102.721,102.14,102.47,19510779662.0
2006-06-20 12:00:00,102.465,103.08,102.311,102.815,18521287533.0
2006-06-20 16:00:00,102.815,103.055,102.676,102.77,19250553147.0
2006-06-20 20:00:00,102.76,102.9,102.667,102.753,17947387291.0
2006-06-21 00:00:00,102.765,102.86,102.66,102.755,19028274601.0
2006-06-21 04:00:00,102.743,102.9,102.487,102.81,19612647342.0
2006-06-21 08:00:00,102.82,103.055,102.758,102.985,19087493742.0
2006-06-21 12:00:00,102.985,104.015,102.943,103.915,18365398273.0
2006-06-21 16:00:00,103.92,104.005,103.635,103.795,19499458392.0
2006-06-21 20:00:00,103.795,103.834,103.37,103.575,17303380092.0
2006-06-22 00:00:00,103.58,103.665,103.422,103.51,25629201420.0
2006-06-22 04:00:00,103.505,103.675,103.46,103.635,19427042980.0
2006-06-22 08:00:00,103.635,103.81,103.505,103.76,19757050187.0
2006-06-22 12:00:00,103.755,104.07,103.505,103.655,18502084129.0
2006-06-22 16:00:00,103.655,103.866,103.415,103.75,18876768467.0
2006-06-22 20:00:00,103.74,103.928,103.645,103.833,17720993480.0
2006-06-23 00:00:00,103.845,103.88,103.55,103.728,19034252338.0
2006-06-23 04:00:00,103.73,103.75,103.53,103.633,17740460694.0
2006-06-23 08:00:00,103.635,103.875,103.47,103.73,18336350694.0
2006-06-23 12:00:00,103.735,103.817,102.895,103.08,19812372775.0
2006-06-23 16:00:00,103.073,103.686,103.03,103.625,19814736612.0
2006-06-23 20:00:00,103.635,103.83,103.539,103.793,17039246107.0
2006-06-25 20:00:00,103.793,103.805,103.745,103.8,3633761459.0
2006-06-26 00:00:00,103.8,103.851,103.601,103.71,19227370673.0
2006-06-26 04:00:00,103.71,103.838,103.627,103.665,20877608805.0
2006-06-26 08:00:00,103.655,103.93,103.549,103.753,19741902542.0
2006-06-26 12:00:00,103.76,103.96,103.569,103.715,19802789804.0
2006-06-26 16:00:00,103.72,103.91,103.255,103.255,18025387251.0
2006-06-26 20:00:00,103.253,103.649,103.228,103.4,16335564726.0
2006-06-27 00:00:00,103.398,103.566,103.305,103.398,19135581264.0
2006-06-27 04:00:00,103.4,103.665,103.315,103.665,16862909815.0
2006-06-27 08:00:00,103.645,103.845,103.525,103.59,17167088174.0
2006-06-27 12:00:00,103.595,103.79,103.375,103.48,19846263713.0
2006-06-27 16:00:00,103.473,103.72,103.385,103.585,19503719496.0
2006-06-27 20:00:00,103.595,103.658,103.375,103.48,19205209351.0
2006-06-28 00:00:00,103.48,103.66,103.37,103.47,19264299777.0
2006-06-28 04:00:00,103.47,103.555,103.33,103.525,20542492509.0
2006-06-28 08:00:00,103.515,103.627,103.345,103.473,19498974513.0
2006-06-28 12:00:00,103.48,103.48,103.155,103.375,19819940436.0
2006-06-28 16:00:00,103.36,103.808,103.185,103.705,11823295739.0
2006-06-28 20:00:00,103.703,103.731,103.52,103.58,14529097643.0
2006-06-29 00:00:00,103.578,103.817,103.475,103.768,19129645179.0
2006-06-29 04:00:00,103.77,103.773,103.528,103.615,19147496807.0
2006-06-29 08:00:00,103.62,103.81,103.613,103.77,18559368189.0
2006-06-29 12:00:00,103.775,104.415,103.706,104.27,19751506662.0
2006-06-29 16:00:00,104.273,104.325,103.95,103.985,19491280884.0
2006-06-29 20:00:00,103.985,104.017,103.307,103.56,18780523705.0
2006-06-30 00:00:00,103.56,103.815,103.475,103.52,22356346268.0
2006-06-30 04:00:00,103.515,103.685,103.18,103.225,18555083234.0
2006-06-30 08:00:00,103.225,103.425,103.07,103.1,19595765281.0
2006-06-30 12:00:00,103.095,103.247,102.852,102.943,18627037381.0
2006-06-30 16:00:00,102.945,103.13,102.332,102.47,19174959692.0
2006-06-30 20:00:00,102.46,102.703,102.325,102.513,14216555736.0
2006-07-03 00:00:00,102.51,102.51,102.131,102.22,13035323227.0
2006-07-03 04:00:00,102.23,102.652,102.175,102.64,16851078775.0
2006-07-03 08:00:00,102.65,103.13,102.6,103.075,19260062974.0
2006-07-03 12:00:00,103.073,103.29,102.95,103.135,18550724479.0
2006-07-03 16:00:00,103.14,103.525,102.851,103.175,19433099950.0
2006-07-03 20:00:00,103.175,103.225,103.07,103.135,17496445137.0
2006-07-04 00:00:00,103.14,103.21,102.867,102.94,25962878268.0
2006-07-04 04:00:00,102.935,103.105,102.908,103.015,18609419134.0
2006-07-04 08:00:00,103.015,103.145,102.802,103.13,19501164944.0
2006-07-04 12:00:00,103.125,103.25,102.903,103.213,18596708509.0
2006-07-04 16:00:00,103.215,103.611,103.174,103.36,19207674493.0
2006-07-04 20:00:00,103.35,103.749,103.28,103.61,16729163125.0
2006-07-05 00:00:00,103.6,103.935,103.6,103.69,15908148008.0
2006-07-05 04:00:00,103.7,103.867,103.64,103.75,17199738121.0
2006-07-05 08:00:00,103.76,103.935,103.611,103.625,19134744692.0
2006-07-05 12:00:00,103.623,104.155,103.5,104.025,18719437189.0
2006-07-05 16:00:00,104.03,104.19,103.768,104.025,19498264777.0
2006-07-05 20:00:00,104.025,104.17,103.885,103.895,17458409417.0
2006-07-06 00:00:00,103.9,103.975,103.787,103.87,26127231134.0
2006-07-06 04:00:00,103.865,103.962,103.682,103.705,19278504891.0
2006-07-06 08:00:00,103.705,103.84,103.608,103.74,19518444224.0
2006-07-06 12:00:00,103.735,103.925,103.535,103.653,18668778849.0
2006-07-06 16:00:00,103.655,103.75,103.34,103.36,18946052576.0
2006-07-06 20:00:00,103.35,103.595,103.325,103.45,13891125350.0
2006-07-07 00:00:00,103.44,103.675,103.44,103.558,13876651416.0
2006-07-07 04:00:00,103.56,103.595,103.445,103.545,18003608614.0
2006-07-07 08:00:00,103.55,103.61,103.15,103.25,18599184377.0
2006-07-07 12:00:00,103.255,103.335,102.495,102.65,19479070467.0
2006-07-07 16:00:00,102.643,102.643,102.185,102.275,19283715784.0
2006-07-07 20:00:00,102.285,102.36,102.16,102.283,17607404782.0
2006-07-10 00:00:00,102.282,102.282,102.038,102.08,13342750682.0
2006-07-10 04:00:00,102.08,102.143,101.853,102.065,21345568478.0
2006-07-10 08:00:00,102.055,102.085,101.195,101.313,19359854347.0
2006-07-10 12:00:00,101.32,101.6,101.072,101.375,19578791441.0
2006-07-10 16:00:00,101.37,101.572,101.245,101.56,18567647860.0
2006-07-10 20:00:00,101.555,101.684,101.35,101.65,16940194202.0
2006-07-11 00:00:00,101.648,101.847,101.41,101.518,18904819000.0
2006-07-11 04:00:00,101.52,101.58,101.364,101.395,17805940890.0
2006-07-11 08:00:00,101.4,101.615,101.29,101.51,18507588300.0
2006-07-11 12:00:00,101.515,101.765,100.862,100.94,19719789351.0
2006-07-11 16:00:00,100.933,101.065,100.58,100.875,19400816528.0
2006-07-11 20:00:00,100.885,100.985,100.735,100.93,20204774752.0
2006-07-12 00:00:00,100.93,101.065,100.815,101.03,17772494782.0
2006-07-12 04:00:00,101.01,101.087,100.93,101.005,21554410627.0
2006-07-12 08:00:00,100.995,101.18,100.835,101.07,19203753897.0
2006-07-12 12:00:00,101.08,101.81,100.999,101.425,19690571949.0
2006-07-12 16:00:00,101.43,101.813,101.38,101.8,18454225089.0
2006-07-12 20:00:00,101.795,101.88,101.702,101.86,16692321468.0
2006-07-13 00:00:00,101.858,101.863,101.625,101.728,18765157182.0
2006-07-13 04:00:00,101.73,101.9,101.625,101.845,18144172382.0
2006-07-13 08:00:00,101.85,101.92,101.537,101.81,18457075888.0
2006-07-13 12:00:00,101.815,102.015,101.545,101.77,19652050674.0
2006-07-13 16:00:00,101.76,102.029,101.58,101.885,19221870472.0
2006-07-13 20:00:00,101.895,102.115,101.856,101.97,20018497660.0
2006-07-14 00:00:00,101.97,102.367,101.866,102.26,21758050716.0
2006-07-14 04:00:00,102.255,102.63,102.075,102.375,18381149369.0
2006-07-14 08:00:00,102.375,102.575,102.038,102.27,19490149814.0
2006-07-14 12:00:00,102.265,103.013,102.189,102.953,18550098435.0
2006-07-14 16:00:00,102.955,103.25,102.893,103.01,18545055024.0
2006-07-14 20:00:00,103.0,103.05,102.794,102.855,13625949672.0
2006-07-17 00:00:00,102.84,103.05,102.84,103.04,13256244881.0
2006-07-17 04:00:00,103.043,103.156,102.835,103.11,18516828354.0
2006-07-17 08:00:00,103.12,103.265,102.94,103.125,18420410502.0
2006-07-17 12:00:00,103.123,103.74,103.075,103.325,18646303036.0
2006-07-17 16:00:00,103.33,103.455,103.035,103.085,19312525951.0
2006-07-17 20:00:00,103.085,103.21,102.975,103.075,17273023498.0
2006-07-18 00:00:00,103.08,103.134,102.853,102.92,25340973302.0
2006-07-18 04:00:00,102.915,103.1,102.833,102.975,18044232126.0
2006-07-18 08:00:00,102.975,103.125,102.823,102.88,19276495350.0
2006-07-18 12:00:00,102.875,103.44,102.815,103.183,18742253351.0
2006-07-18 16:00:00,103.185,103.615,103.125,103.29,18469067299.0
2006-07-18 20:00:00,103.28,103.385,103.104,103.203,17463685624.0
2006-07-19 00:00:00,103.2,103.335,103.075,103.11,18096170816.0
2006-07-19 04:00:00,103.113,103.23,103.035,103.16,18449287747.0
2006-07-19 08:00:00,103.17,103.451,103.055,103.385,18498458038.0
2006-07-19 12:00:00,103.383,103.577,103.135,103.285,18804279018.0
2006-07-19 16:00:00,103.29,103.29,102.795,102.945,19237870977.0
2006-07-19 20:00:00,102.945,103.01,102.795,102.975,17006316233.0
2006-07-20 00:00:00,102.98,103.09,102.85,102.94,25455515279.0
2006-07-20 04:00:00,102.935,103.0,102.779,102.845,18913553694.0
2006-07-20 08:00:00,102.845,103.086,102.819,103.02,19099139252.0
2006-07-20 12:00:00,103.015,103.195,102.889,103.033,18789197611.0
2006-07-20 16:00:00,103.035,103.27,102.815,103.19,18362718306.0
2006-07-20 20:00:00,103.18,103.495,103.055,103.243,17524056013.0
2006-07-21 00:00:00,103.24,103.275,103.015,103.058,18334418326.0
2006-07-21 04:00:00,103.06,103.12,102.972,103.055,17032461686.0
2006-07-21 08:00:00,103.06,103.23,102.684,102.93,18551002640.0
2006-07-21 12:00:00,102.935,103.105,101.835,101.97,19065671349.0
2006-07-21 16:00:00,101.96,102.315,101.913,102.135,19193618351.0
2006-07-21 20:00:00,102.145,102.15,101.974,102.063,17175939714.0
2006-07-24 00:00:00,102.067,102.46,102.0,102.38,13610836900.0
2006-07-24 04:00:00,102.38,102.41,102.135,102.135,20713570862.0
2006-07-24 08:00:00,102.125,102.325,102.048,102.27,19065963540.0
2006-07-24 12:00:00,102.28,102.345,101.795,101.925,18988029368.0
2006-07-24 16:00:00,101.92,102.37,101.885,102.37,18635614843.0
2006-07-24 20:00:00,102.365,102.465,102.18,102.3,15774487127.0
2006-07-25 00:00:00,102.298,102.365,102.08,102.278,18454672964.0
2006-07-25 04:00:00,102.28,102.35,102.082,102.325,17183063526.0
2006-07-25 08:00:00,102.33,102.48,102.25,102.36,18379486462.0
2006-07-25 12:00:00,102.365,102.505,102.14,102.27,19067200800.0
2006-07-25 16:00:00,102.26,102.805,102.18,102.695,19036228814.0
2006-07-25 20:00:00,102.705,102.72,102.52,102.57,19467362925.0
2006-07-26 00:00:00,102.57,102.711,102.365,102.42,18127444668.0
2006-07-26 04:00:00,102.42,102.613,102.37,102.575,20280436618.0
2006-07-26 08:00:00,102.565,102.875,102.25,102.69,19067205071.0
2006-07-26 12:00:00,102.7,102.78,102.47,102.475,18911371175.0
2006-07-26 16:00:00,102.47,102.77,102.405,102.49,18401421234.0
2006-07-26 20:00:00,102.485,102.55,102.17,102.47,15592955539.0
2006-07-27 00:00:00,102.468,102.635,102.29,102.478,17580581209.0
2006-07-27 04:00:00,102.48,102.52,102.239,102.245,17913744829.0
2006-07-27 08:00:00,102.25,102.38,101.94,102.01,18333352158.0
2006-07-27 12:00:00,102.015,102.325,101.815,102.13,18944122495.0
2006-07-27 16:00:00,102.12,102.13,101.745,101.795,18623070708.0
2006-07-27 20:00:00,101.805,102.01,101.663,101.99,19065607390.0
2006-07-28 00:00:00,101.99,102.13,101.775,102.02,21221666669.0
2006-07-28 04:00:00,102.015,102.03,101.61,101.655,17692619114.0
2006-07-28 08:00:00,101.655,101.94,101.455,101.66,18475352200.0
2006-07-28 12:00:00,101.655,101.921,101.33,101.493,18046873440.0
2006-07-28 16:00:00,101.485,101.607,101.36,101.45,17899417397.0
2006-07-28 20:00:00,101.44,101.533,101.2,101.27,12584659019.0
2006-07-31 00:00:00,101.27,101.575,101.27,101.415,12296976037.0
2006-07-31 04:00:00,101.42,101.43,101.065,101.09,15116712317.0
2006-07-31 08:00:00,101.1,101.67,101.005,101.665,17927102247.0
2006-07-31 12:00:00,101.663,101.787,101.212,101.355,17785170343.0
2006-07-31 16:00:00,101.36,101.4,101.07,101.305,18258575489.0
2006-07-31 20:00:00,101.305,101.456,101.135,101.245,16463337896.0
2006-08-01 00:00:00,101.23,101.395,101.143,101.37,25105888513.0
2006-08-01 04:00:00,101.365,101.505,101.2,101.295,17286975593.0
2006-08-01 08:00:00,101.295,101.477,101.195,101.325,18024430891.0
2006-08-01 12:00:00,101.325,101.395,101.005,101.203,15524920894.0
2006-08-01 16:00:00,101.205,101.64,101.059,101.29,17623387452.0
2006-08-01 20:00:00,101.28,101.432,101.22,101.34,13138223105.0
2006-08-02 00:00:00,101.335,101.377,101.015,101.18,13223916952.0
2006-08-02 04:00:00,101.185,101.26,101.035,101.2,10812691636.0
2006-08-02 08:00:00,101.21,101.505,101.07,101.335,16793407127.0
2006-08-02 12:00:00,101.333,101.72,101.323,101.677,8279800105.0
2006-08-02 16:00:00,101.68,101.865,101.49,101.645,17325793964.0
2006-08-02 20:00:00,101.645,101.775,101.592,101.755,16295418099.0
2006-08-03 00:00:00,101.76,101.9,101.615,101.75,24790173888.0
2006-08-03 04:00:00,101.745,101.837,101.615,101.785,17848463442.0
2006-08-03 08:00:00,101.785,102.423,101.67,102.285,17118962979.0
2006-08-03 12:00:00,102.29,102.33,101.86,101.923,17885073485.0
2006-08-03 16:00:00,101.925,102.041,101.83,101.935,14892502704.0
2006-08-03 20:00:00,101.94,101.945,101.885,101.94,2848696020.0
2006-08-04 04:00:00,101.935,102.435,101.935,102.425,9974622879.0
2006-08-04 08:00:00,102.43,102.435,102.375,102.425,17960021360.0
2006-08-04 12:00:00,102.43,102.435,101.021,101.1,16583480295.0
2006-08-04 16:00:00,101.09,101.443,100.975,101.265,17620807267.0
2006-08-04 20:00:00,101.268,101.485,101.15,101.463,16637501236.0
2006-08-07 00:00:00,101.46,101.68,101.283,101.577,14442945009.0
2006-08-07 04:00:00,101.58,101.88,101.567,101.828,19574616814.0
2006-08-07 08:00:00,101.825,102.29,101.695,102.27,16467289555.0
2006-08-07 12:00:00,102.28,102.583,102.034,102.54,16071781641.0
2006-08-07 16:00:00,102.535,102.855,102.52,102.74,17963351441.0
2006-08-07 20:00:00,102.735,102.885,102.705,102.817,15508077103.0
2006-08-08 00:00:00,102.825,102.99,102.69,102.775,14417472722.0
2006-08-08 04:00:00,102.767,102.895,102.718,102.875,16320515347.0
2006-08-08 08:00:00,102.88,102.97,102.487,102.615,17359506883.0
2006-08-08 12:00:00,102.62,102.875,102.427,102.605,14856040363.0
2006-08-08 16:00:00,102.615,102.74,102.505,102.615,11229438493.0
2006-08-08 20:00:00,102.618,102.745,102.315,102.66,18096219299.0
2006-08-09 00:00:00,102.657,102.89,102.63,102.817,17705545936.0
2006-08-09 04:00:00,102.82,102.875,102.528,102.568,19535735197.0
2006-08-09 08:00:00,102.565,102.92,102.49,102.825,16782381846.0
2006-08-09 12:00:00,102.83,102.9,102.529,102.71,15583647304.0
2006-08-09 16:00:00,102.705,102.9,102.64,102.83,16952403718.0
2006-08-09 20:00:00,102.825,103.015,102.785,102.967,14345903080.0
2006-08-10 00:00:00,102.975,103.082,102.725,102.83,12916959303.0
2006-08-10 04:00:00,102.827,102.903,102.645,102.735,16741101469.0
2006-08-10 08:00:00,102.74,102.748,102.405,102.665,16255272353.0
2006-08-10 12:00:00,102.67,102.72,102.387,102.62,15068669932.0
2006-08-10 16:00:00,102.615,102.7,102.335,102.405,16108854743.0
2006-08-10 20:00:00,102.408,102.46,102.125,102.18,18656756113.0
2006-08-11 00:00:00,102.177,102.45,102.062,102.37,20218920926.0
2006-08-11 04:00:00,102.365,102.475,102.29,102.39,14538105206.0
2006-08-11 08:00:00,102.397,102.985,102.397,102.915,14560835290.0
2006-08-11 12:00:00,102.92,103.77,102.84,103.635,15260545497.0
2006-08-11 16:00:00,103.635,103.8,103.44,103.51,16090853500.0
2006-08-11 20:00:00,103.505,103.54,103.295,103.33,10978838342.0
2006-08-15 00:00:00,103.33,103.437,103.145,103.22,13171060708.0
2006-08-15 04:00:00,103.213,103.44,103.155,103.393,18899414225.0
2006-08-15 08:00:00,103.39,103.52,102.79,103.115,20063813791.0
2006-08-15 12:00:00,103.12,103.175,102.823,103.09,17235828798.0
2006-08-15 16:00:00,103.085,103.373,103.015,103.27,17513200731.0
2006-08-15 20:00:00,103.27,103.515,103.242,103.41,14682556804.0
2006-08-16 00:00:00,103.4,103.445,103.19,103.32,15512167862.0
2006-08-16 04:00:00,103.33,103.385,103.237,103.35,15597678523.0
2006-08-16 08:00:00,103.35,103.39,103.215,103.325,17289416705.0
2006-08-16 12:00:00,103.33,103.807,103.266,103.68,17210979964.0
2006-08-16 16:00:00,103.675,103.745,103.432,103.52,19904738348.0
2006-08-16 20:00:00,103.523,103.702,103.375,103.423,18220301722.0
2006-08-17 00:00:00,103.43,103.49,103.221,103.275,16975575554.0
2006-08-17 04:00:00,103.273,103.381,103.215,103.233,19292300043.0
2006-08-17 08:00:00,103.24,103.295,102.94,103.105,19847349547.0
2006-08-17 12:00:00,103.11,103.45,102.968,103.28,17239322685.0
2006-08-17 16:00:00,103.275,103.51,103.204,103.36,17218801901.0
2006-08-17 20:00:00,103.36,103.463,103.165,103.3,14515609899.0
2006-08-18 00:00:00,103.29,103.33,102.92,103.18,15794975688.0
2006-08-18 04:00:00,103.18,103.334,103.153,103.215,14963763721.0
2006-08-18 08:00:00,103.22,103.425,103.02,103.03,16732416933.0
2006-08-18 12:00:00,103.033,103.295,102.932,102.953,18163007078.0
2006-08-18 16:00:00,102.953,103.15,102.695,102.91,22052476177.0
2006-08-18 20:00:00,102.91,102.94,102.78,102.845,12235721321.0
2006-08-21 00:00:00,102.845,103.01,102.725,102.98,10464400240.0
2006-08-21 04:00:00,102.975,103.003,102.763,102.93,15710527630.0
2006-08-21 08:00:00,102.93,103.41,102.875,103.223,21838465403.0
2006-08-21 12:00:00,103.223,103.53,103.115,103.473,18043233751.0
2006-08-21 16:00:00,103.47,103.713,103.368,103.59,16661729763.0
2006-08-21 20:00:00,103.585,103.73,103.52,103.7,14430334831.0
2006-08-22 00:00:00,103.7,103.805,103.545,103.74,16494650868.0
2006-08-22 04:00:00,103.74,103.82,103.63,103.725,15417969226.0
2006-08-22 08:00:00,103.73,104.015,103.605,103.87,16742345817.0
2006-08-22 12:00:00,103.873,104.435,103.693,104.343,18071539594.0
2006-08-22 16:00:00,104.343,104.674,104.301,104.61,21619125277.0
2006-08-22 20:00:00,104.61,104.63,104.325,104.405,14862005326.0
2006-08-23 00:00:00,104.41,104.47,104.157,104.31,14626065282.0
2006-08-23 04:00:00,104.305,104.43,104.22,104.41,15549743913.0
2006-08-23 08:00:00,104.41,104.59,104.1,104.473,21250130303.0
2006-08-23 12:00:00,104.473,105.135,104.426,105.053,17938504677.0
2006-08-23 16:00:00,105.05,105.2,104.6,104.66,16801592173.0
2006-08-23 20:00:00,104.655,104.691,104.418,104.62,14542075972.0
2006-08-24 00:00:00,104.62,104.7,104.508,104.59,16043000652.0
2006-08-24 04:00:00,104.59,104.823,104.48,104.823,15591186427.0
2006-08-24 08:00:00,104.83,105.065,104.675,105.0,16849220673.0
2006-08-24 12:00:00,105.003,105.04,104.575,104.603,17792885343.0
2006-08-24 16:00:00,104.643,104.91,104.49,104.83,21142767219.0
2006-08-24 20:00:00,104.83,105.053,104.788,104.905,14021875874.0
2006-08-25 00:00:00,104.91,105.138,104.825,104.995,15080036038.0
2006-08-25 04:00:00,104.993,105.505,104.935,105.473,17704773548.0
2006-08-25 08:00:00,105.485,105.93,105.399,105.895,18951037528.0
2006-08-25 12:00:00,105.9,106.033,105.745,105.9,17617789363.0
2006-08-25 16:00:00,105.895,105.98,105.62,105.68,16556495301.0
2006-08-25 20:00:00,105.68,105.815,105.625,105.705,11092206464.0
2006-08-28 00:00:00,105.695,105.838,105.615,105.67,9492331889.0
2006-08-28 04:00:00,105.68,105.83,105.605,105.74,14408700008.0
2006-08-28 08:00:00,105.74,105.865,105.433,105.595,16463253858.0
2006-08-28 12:00:00,105.6,105.8,105.455,105.66,17689972871.0
2006-08-28 16:00:00,105.655,105.67,105.27,105.505,18885741072.0
2006-08-28 20:00:00,105.493,105.61,105.325,105.443,16652591871.0
2006-08-29 00:00:00,105.445,105.5,105.105,105.245,15107165152.0
2006-08-29 04:00:00,105.243,105.3,105.075,105.173,16692398701.0
2006-08-29 08:00:00,105.185,105.63,105.155,105.445,18648851121.0
2006-08-29 12:00:00,105.45,105.46,105.055,105.2,17802278689.0
2006-08-29 16:00:00,105.195,105.431,105.01,105.26,16332688733.0
2006-08-29 20:00:00,105.26,105.385,105.12,105.25,13198433244.0
2006-08-30 00:00:00,105.24,105.453,105.173,105.34,12724766325.0
2006-08-30 04:00:00,105.35,105.496,105.285,105.38,13283380450.0
2006-08-30 08:00:00,105.38,105.735,105.31,105.545,15500256871.0
2006-08-30 12:00:00,105.55,105.87,105.515,105.6,17615558103.0
2006-08-30 16:00:00,105.595,105.702,105.265,105.605,17946015201.0
2006-08-30 20:00:00,105.593,105.67,105.403,105.64,14455620618.0
2006-08-31 00:00:00,105.625,105.695,105.39,105.605,13215380573.0
2006-08-31 04:00:00,105.597,105.962,105.589,105.863,16738303483.0
2006-08-31 08:00:00,105.885,105.975,105.645,105.795,18500032432.0
2006-08-31 12:00:00,105.8,105.89,105.385,105.44,17671982980.0
2006-08-31 16:00:00,105.425,106.133,105.425,106.07,14971558054.0
2006-08-31 20:00:00,106.07,106.36,106.068,106.29,11328316951.0
2006-09-01 00:00:00,106.28,106.325,106.018,106.08,11023848854.0
2006-09-01 04:00:00,106.08,106.103,105.907,106.103,11908818026.0
2006-09-01 08:00:00,106.11,106.193,105.865,106.04,15998249316.0
2006-09-01 12:00:00,106.043,106.25,105.82,106.073,16365717014.0
2006-09-01 16:00:00,106.083,106.275,105.813,105.89,20966992536.0
2006-09-01 20:00:00,105.89,106.014,105.829,105.985,9379116775.0
2006-09-03 20:00:00,105.972,105.972,105.813,105.845,836639267.0
2006-09-04 00:00:00,105.85,105.925,104.44,105.54,13267104837.0
2006-09-04 04:00:00,105.535,105.57,104.43,105.315,12422564597.0
2006-09-04 08:00:00,105.32,105.398,104.397,104.903,21636312495.0
2006-09-04 12:00:00,104.903,104.936,103.74,104.793,13736218993.0
2006-09-04 16:00:00,104.79,104.88,103.76,104.78,13463936531.0
2006-09-04 20:00:00,104.775,104.87,103.79,104.84,10309731386.0
2006-09-05 00:00:00,104.85,104.933,103.77,104.51,13055095103.0
2006-09-05 04:00:00,104.51,104.75,103.773,104.633,16358105874.0
2006-09-05 08:00:00,104.64,104.665,103.778,104.21,17404830206.0
2006-09-05 12:00:00,104.203,104.259,103.768,104.063,7124629265.0
2006-09-05 16:00:00,104.063,104.505,104.037,104.365,21507789635.0
2006-09-05 20:00:00,104.365,104.48,104.221,104.465,11611887089.0
2006-09-06 00:00:00,104.47,104.705,104.268,104.55,13162519155.0
2006-09-06 04:00:00,104.545,104.75,104.515,104.655,12710932156.0
2006-09-06 08:00:00,104.663,104.815,104.455,104.693,21813067125.0
2006-09-06 12:00:00,104.713,105.345,104.217,105.253,18853118583.0
2006-09-06 16:00:00,105.25,105.662,104.19,105.55,17253963486.0
2006-09-06 20:00:00,105.543,105.6,105.34,105.48,16695373830.0
2006-09-07 00:00:00,105.48,105.595,105.315,105.56,13743479657.0
2006-09-07 04:00:00,105.56,105.658,105.472,105.593,17065767161.0
2006-09-07 08:00:00,105.6,105.9,104.859,105.09,17259566856.0
2006-09-07 12:00:00,105.113,105.265,104.85,105.153,19187142428.0
2006-09-07 16:00:00,105.153,105.18,104.725,104.803,21894442418.0
2006-09-07 20:00:00,104.795,104.881,104.71,104.79,13770801182.0
2006-09-08 00:00:00,104.795,104.895,104.67,104.74,13242222224.0
2006-09-08 04:00:00,104.733,104.777,104.441,104.533,15844558536.0
2006-09-08 08:00:00,104.545,104.822,104.227,104.765,20574722171.0
2006-09-08 12:00:00,104.765,104.92,104.232,104.29,18182932216.0
2006-09-08 16:00:00,104.275,104.5,104.14,104.35,18716202535.0
2006-09-08 20:00:00,104.353,104.399,104.218,104.33,10588882735.0
2006-09-10 20:00:00,104.322,104.322,104.207,104.23,992590848.0
2006-09-11 00:00:00,104.222,104.366,103.962,104.162,16815022705.0
2006-09-11 04:00:00,104.17,104.267,103.99,104.233,14116447372.0
2006-09-11 08:00:00,104.23,104.885,104.16,104.885,18818939351.0
2006-09-11 12:00:00,104.89,104.915,104.53,104.595,18210783786.0
2006-09-11 16:00:00,104.595,105.017,104.57,104.805,20556258207.0
2006-09-11 20:00:00,104.793,104.879,104.7,104.843,17346565493.0
2006-09-12 00:00:00,104.85,104.955,104.65,104.9,16060302760.0
2006-09-12 04:00:00,104.883,105.095,104.81,104.983,18559339571.0
2006-09-12 08:00:00,104.995,105.235,104.848,105.075,20401977837.0
2006-09-12 12:00:00,105.075,105.275,104.788,105.25,17728793444.0
2006-09-12 16:00:00,105.245,105.515,105.145,105.28,18759047182.0
2006-09-12 20:00:00,105.293,105.425,105.122,105.16,14382349920.0
2006-09-13 00:00:00,105.152,105.275,105.058,105.172,15573134523.0
2006-09-13 04:00:00,105.18,105.273,105.085,105.263,14157884275.0
2006-09-13 08:00:00,105.25,105.267,104.93,105.095,18741891165.0
2006-09-13 12:00:00,105.1,105.185,104.575,104.865,17994448225.0
2006-09-13 16:00:00,104.845,105.275,104.683,104.885,20590110968.0
2006-09-13 20:00:00,104.883,105.058,104.79,104.933,18971062778.0
2006-09-14 00:00:00,104.94,104.995,104.775,104.88,16312655507.0
2006-09-14 04:00:00,104.873,105.049,104.763,104.983,17989970977.0
2006-09-14 08:00:00,104.995,105.43,104.98,105.335,20488822012.0
2006-09-14 12:00:00,105.345,105.71,105.14,105.35,18228461754.0
2006-09-14 16:00:00,105.34,105.43,104.895,105.05,18391317666.0
2006-09-14 20:00:00,105.053,105.28,105.002,105.09,14194673710.0
2006-09-15 00:00:00,105.092,105.28,105.025,105.17,14253752838.0
2006-09-15 04:00:00,105.17,105.218,104.915,105.005,16885679596.0
2006-09-15 08:00:00,105.01,105.2,104.838,105.0,16935509538.0
2006-09-15 12:00:00,105.003,105.117,104.778,104.863,19303317232.0
2006-09-15 16:00:00,104.883,105.63,104.605,105.433,22629434015.0
2006-09-15 20:00:00,105.423,105.475,104.902,104.983,12932414707.0
2006-09-17 20:00:00,104.985,104.985,104.745,104.825,1493722498.0
2006-09-18 00:00:00,104.83,105.565,104.81,105.22,16419503605.0
2006-09-18 04:00:00,105.215,105.47,105.115,105.433,15795702852.0
2006-09-18 08:00:00,105.443,105.614,105.267,105.523,22675595974.0
2006-09-18 12:00:00,105.543,105.587,105.112,105.453,19227670103.0
2006-09-18 16:00:00,105.47,105.785,105.42,105.58,16735714725.0
2006-09-18 20:00:00,105.575,105.6,105.34,105.47,16518065322.0
2006-09-19 00:00:00,105.47,105.57,105.332,105.42,13022643074.0
2006-09-19 04:00:00,105.42,105.602,105.275,105.455,17114626118.0
2006-09-19 08:00:00,105.46,105.603,104.95,104.98,16714353056.0
2006-09-19 12:00:00,104.983,105.11,104.417,104.473,19147841976.0
2006-09-19 16:00:00,104.463,104.755,104.175,104.283,22643279363.0
2006-09-19 20:00:00,104.273,104.438,104.1,104.335,16540304843.0
2006-09-20 00:00:00,104.34,104.35,103.927,104.05,15804119544.0
2006-09-20 04:00:00,104.045,104.169,103.945,104.113,15566466056.0
2006-09-20 08:00:00,104.123,104.175,103.65,104.003,22474441849.0
2006-09-20 12:00:00,104.003,104.09,103.8,103.843,19177384483.0
2006-09-20 16:00:00,103.83,104.17,103.79,104.09,16602436762.0
2006-09-20 20:00:00,104.082,104.205,103.915,104.0,16376008845.0
2006-09-21 00:00:00,104.0,104.11,103.775,103.93,14261351274.0
2006-09-21 04:00:00,103.93,103.955,103.79,103.852,16789191921.0
2006-09-21 08:00:00,103.86,104.25,103.728,104.09,16771464713.0
2006-09-21 12:00:00,104.093,104.34,103.89,104.193,19318484174.0
2006-09-21 16:00:00,104.193,104.4,104.03,104.183,22091978036.0
2006-09-21 20:00:00,104.173,104.185,103.765,104.108,16126820081.0
2006-09-22 00:00:00,104.11,104.11,103.651,103.88,15380058135.0
2006-09-22 04:00:00,103.873,103.985,103.797,103.953,18242898236.0
2006-09-22 08:00:00,103.965,104.53,103.903,104.495,20988171887.0
2006-09-22 12:00:00,104.495,104.53,104.236,104.36,17585648540.0
2006-09-22 16:00:00,104.35,104.447,104.015,104.15,17661935361.0
2006-09-22 20:00:00,104.17,104.305,104.089,104.23,10124828774.0
2006-09-24 20:00:00,104.24,104.24,104.096,104.18,1031880945.0
2006-09-25 00:00:00,104.172,104.395,104.03,104.062,13660967685.0
2006-09-25 04:00:00,104.07,104.21,103.974,104.07,15390936451.0
2006-09-25 08:00:00,104.05,104.44,103.922,104.37,18864012973.0
2006-09-25 12:00:00,104.38,104.6,104.232,104.385,17637001827.0
2006-09-25 16:00:00,104.385,104.535,104.135,104.435,20894007702.0
2006-09-25 20:00:00,104.423,104.529,104.198,104.293,18437355283.0
2006-09-26 00:00:00,104.3,104.31,104.065,104.15,16295954563.0
2006-09-26 04:00:00,104.143,104.44,104.095,104.363,18412039234.0
2006-09-26 08:00:00,104.375,104.55,104.25,104.365,21223603764.0
2006-09-26 12:00:00,104.365,104.61,104.195,104.41,17814468362.0
2006-09-26 16:00:00,104.4,105.122,104.352,105.11,19200840128.0
2006-09-26 20:00:00,105.12,105.265,104.953,105.11,15512850111.0
2006-09-27 00:00:00,105.102,105.229,104.903,104.942,15540706699.0
2006-09-27 04:00:00,104.95,105.05,104.86,104.94,15654471483.0
2006-09-27 08:00:00,104.92,105.189,104.75,105.04,19058409454.0
2006-09-27 12:00:00,105.05,105.41,104.955,105.305,17892579873.0
2006-09-27 16:00:00,105.295,105.545,105.165,105.545,21188136523.0
2006-09-27 20:00:00,105.523,105.9,105.438,105.613,18755564431.0
2006-09-28 00:00:00,105.63,105.71,105.505,105.71,16294027532.0
2006-09-28 04:00:00,105.703,105.778,105.583,105.753,18841236881.0
2006-09-28 08:00:00,105.745,105.95,105.602,105.795,21030159306.0
2006-09-28 12:00:00,105.795,106.18,105.55,106.105,17886061118.0
2006-09-28 16:00:00,106.08,106.284,105.887,106.1,18767900331.0
2006-09-28 20:00:00,106.11,106.222,105.867,105.96,15732903811.0
2006-09-29 00:00:00,105.952,106.15,105.657,105.97,15188300073.0
2006-09-29 04:00:00,105.97,106.03,105.81,105.932,17295977734.0
2006-09-29 08:00:00,105.94,106.11,105.735,105.78,17025598773.0
2006-09-29 12:00:00,105.763,105.96,105.371,105.443,19037874289.0
2006-09-29 16:00:00,105.443,105.843,105.423,105.673,22443381282.0
2006-09-29 20:00:00,105.663,105.74,105.463,105.633,11459313883.0
2006-10-01 20:00:00,105.635,105.665,105.545,105.63,2446686333.0
2006-10-02 00:00:00,105.63,105.925,105.345,105.84,16019825969.0
2006-10-02 04:00:00,105.82,105.84,105.633,105.693,13384646547.0
2006-10-02 08:00:00,105.703,105.735,105.25,105.703,22564708503.0
2006-10-02 12:00:00,105.693,105.83,105.273,105.463,18886332998.0
2006-10-02 16:00:00,105.46,105.585,105.22,105.47,17158553741.0
2006-10-02 20:00:00,105.47,105.51,105.285,105.46,17342514577.0
2006-10-03 00:00:00,105.47,105.489,105.265,105.48,15019128832.0
2006-10-03 04:00:00,105.48,105.48,105.283,105.43,17975584096.0
2006-10-03 08:00:00,105.43,105.51,105.07,105.31,17210008194.0
2006-10-03 12:00:00,105.313,105.338,104.938,105.033,18726453846.0
2006-10-03 16:00:00,105.043,105.29,104.925,105.223,22273876204.0
2006-10-03 20:00:00,105.213,105.255,104.945,105.048,14939064702.0
2006-10-04 00:00:00,105.05,105.3,104.987,105.07,16364014065.0
2006-10-04 04:00:00,105.07,105.151,105.003,105.043,14299050195.0
2006-10-04 08:00:00,105.053,105.08,104.633,104.823,21949851469.0
2006-10-04 12:00:00,104.823,104.975,104.489,104.523,18182290022.0
2006-10-04 16:00:00,104.52,104.74,104.386,104.63,17146074451.0
2006-10-04 20:00:00,104.63,104.72,104.475,104.57,18606705844.0
2006-10-05 00:00:00,104.57,104.76,104.47,104.58,15210544225.0
2006-10-05 04:00:00,104.58,104.63,104.385,104.43,18488521138.0
2006-10-05 08:00:00,104.42,104.648,104.285,104.33,17062938946.0
2006-10-05 12:00:00,104.333,104.495,104.123,104.153,15768577626.0
2006-10-05 16:00:00,104.153,104.485,104.115,104.313,20927501831.0
2006-10-05 20:00:00,104.303,104.623,104.08,104.56,15044158623.0
2006-10-06 00:00:00,104.57,104.76,104.436,104.66,15205514132.0
2006-10-06 04:00:00,104.66,104.86,104.608,104.675,16560607372.0
2006-10-06 08:00:00,104.685,105.31,104.609,105.245,19349299260.0
2006-10-06 12:00:00,105.245,105.503,104.825,105.4,17018873620.0
2006-10-06 16:00:00,105.39,105.685,105.265,105.63,18197703620.0
2006-10-06 20:00:00,105.64,105.735,105.46,105.69,10795424464.0
2006-10-09 00:00:00,105.693,105.693,105.43,105.495,9583573688.0
2006-10-09 04:00:00,105.43,105.915,105.43,105.88,14177507725.0
2006-10-09 08:00:00,105.87,105.957,105.735,105.84,17650311567.0
2006-10-09 12:00:00,105.86,106.145,105.81,106.065,16281457807.0
2006-10-09 16:00:00,106.055,106.23,105.83,106.035,18455288135.0
2006-10-09 20:00:00,106.025,106.085,105.879,106.02,16100009667.0
2006-10-10 00:00:00,106.018,106.02,105.681,105.775,13577855313.0
2006-10-10 04:00:00,105.79,105.925,105.623,105.715,19025915497.0
2006-10-10 08:00:00,105.725,106.175,105.609,106.075,19322498232.0
2006-10-10 12:00:00,106.075,106.265,105.49,105.51,17193461881.0
2006-10-10 16:00:00,105.49,105.88,105.49,105.56,17865785611.0
2006-10-10 20:00:00,105.57,105.74,105.49,105.505,12800003957.0
2006-10-11 00:00:00,105.51,105.615,105.47,105.555,14426692343.0
2006-10-11 04:00:00,105.54,105.593,105.353,105.43,13370949249.0
2006-10-11 08:00:00,105.42,105.51,105.02,105.19,16909202886.0
2006-10-11 12:00:00,105.21,105.43,105.068,105.255,16579349112.0
2006-10-11 16:00:00,105.245,105.33,105.039,105.235,18539541869.0
2006-10-11 20:00:00,105.225,105.305,105.03,105.15,17664541988.0
2006-10-12 00:00:00,105.145,105.283,105.03,105.125,13779372677.0
2006-10-12 04:00:00,105.13,105.19,105.054,105.135,18641523967.0
2006-10-12 08:00:00,105.145,105.245,104.928,105.245,12449395658.0
2006-10-12 12:00:00,105.243,105.33,104.999,105.05,14776050353.0
2006-10-12 16:00:00,105.04,105.29,105.02,105.155,12459928644.0
2006-10-12 20:00:00,105.16,105.27,105.059,105.175,11952986301.0
2006-10-13 00:00:00,105.19,105.253,105.087,105.17,9878922657.0
2006-10-13 04:00:00,105.17,105.345,105.095,105.33,16300740696.0
2006-10-13 08:00:00,105.333,105.405,105.06,105.23,16447799141.0
2006-10-13 12:00:00,105.233,105.397,104.968,105.123,18800350970.0
2006-10-13 16:00:00,105.125,105.395,105.085,105.125,20365218097.0
2006-10-13 20:00:00,105.13,105.215,105.055,105.14,10284777607.0
2006-10-16 00:00:00,105.14,105.337,105.13,105.23,12277249831.0
2006-10-16 04:00:00,105.23,105.29,104.932,104.965,13356134621.0
2006-10-16 08:00:00,104.96,105.054,104.685,104.89,24536367131.0
2006-10-16 12:00:00,104.903,104.92,104.645,104.783,19451243768.0
2006-10-16 16:00:00,104.78,104.83,104.534,104.613,16399697205.0
2006-10-16 20:00:00,104.62,104.739,104.545,104.65,14584152480.0
2006-10-17 00:00:00,104.65,104.73,104.54,104.67,14623347122.0
2006-10-17 04:00:00,104.67,104.67,104.445,104.59,16812844189.0
2006-10-17 08:00:00,104.583,104.72,104.291,104.36,16571893952.0
2006-10-17 12:00:00,104.363,104.545,104.093,104.163,18961854747.0
2006-10-17 16:00:00,104.14,104.391,104.052,104.295,24031768591.0
2006-10-17 20:00:00,104.3,104.415,103.755,103.78,13804637288.0
2006-10-18 00:00:00,103.77,104.153,103.708,104.11,16869674043.0
2006-10-18 04:00:00,104.11,104.138,103.875,103.92,13440676138.0
2006-10-18 08:00:00,103.915,104.295,103.705,104.26,24874551286.0
2006-10-18 12:00:00,104.273,104.565,104.025,104.483,19919502257.0
2006-10-18 16:00:00,104.48,104.765,104.457,104.733,16357555503.0
2006-10-18 20:00:00,104.74,104.745,104.525,104.62,15900825825.0
2006-10-19 00:00:00,104.62,104.75,104.53,104.58,14141896801.0
2006-10-19 04:00:00,104.58,104.682,104.445,104.515,17112598384.0
2006-10-19 08:00:00,104.508,104.575,104.265,104.43,16446233813.0
2006-10-19 12:00:00,104.433,104.536,104.11,104.303,20094731269.0
2006-10-19 16:00:00,104.29,104.613,104.171,104.368,24528855006.0
2006-10-19 20:00:00,104.38,104.858,104.335,104.76,13765005243.0
2006-10-20 00:00:00,104.76,104.955,104.728,104.865,15972845519.0
2006-10-20 04:00:00,104.88,104.92,104.708,104.885,17923483028.0
2006-10-20 08:00:00,104.885,105.105,104.783,105.08,23665048445.0
2006-10-20 12:00:00,105.073,105.525,104.845,105.37,17157236994.0
2006-10-20 16:00:00,105.36,105.671,105.36,105.54,17649847645.0
2006-10-20 20:00:00,105.54,105.58,105.329,105.44,12064026659.0
2006-10-22 20:00:00,105.44,105.481,105.423,105.472,934267034.0
2006-10-23 00:00:00,105.48,105.531,105.27,105.502,15149416407.0
2006-10-23 04:00:00,105.5,105.65,105.429,105.5,15652292590.0
2006-10-23 08:00:00,105.5,105.725,105.463,105.72,17694366522.0
2006-10-23 12:00:00,105.73,105.965,105.575,105.823,16743201243.0
2006-10-23 16:00:00,105.85,105.904,105.59,105.705,23856197199.0
2006-10-23 20:00:00,105.695,105.805,105.61,105.73,20880085520.0
2006-10-24 00:00:00,105.725,105.808,105.6,105.675,16176461564.0
2006-10-24 04:00:00,105.68,105.765,105.61,105.745,21121401208.0
2006-10-24 08:00:00,105.735,105.846,105.575,105.76,24172462418.0
2006-10-24 12:00:00,105.763,105.835,105.55,105.583,15683822423.0
2006-10-24 16:00:00,105.77,105.87,105.629,105.8,13257846856.0
2006-10-24 20:00:00,105.8,105.982,105.75,105.91,16259427591.0
2006-10-25 00:00:00,105.902,105.928,105.61,105.712,16361115494.0
2006-10-25 04:00:00,105.72,105.905,105.675,105.85,15690129524.0
2006-10-25 08:00:00,105.85,105.865,105.455,105.58,18343453801.0
2006-10-25 12:00:00,105.575,105.71,105.435,105.613,17953966562.0
2006-10-25 16:00:00,105.62,105.928,105.57,105.865,24129994180.0
2006-10-25 20:00:00,105.855,106.02,105.605,105.9,22280594876.0
2006-10-26 00:00:00,105.895,105.926,105.655,105.725,16820618852.0
2006-10-26 04:00:00,105.72,105.804,105.655,105.755,22034997627.0
2006-10-26 08:00:00,105.765,105.82,105.496,105.58,24046121043.0
2006-10-26 12:00:00,105.573,105.685,105.042,105.095,17991376605.0
2006-10-26 16:00:00,105.09,105.6,104.885,105.34,18164259734.0
2006-10-26 20:00:00,105.34,105.485,105.29,105.42,16016185289.0
2006-10-27 00:00:00,105.412,105.75,105.284,105.38,15439163515.0
2006-10-27 04:00:00,105.38,105.54,105.265,105.385,17442373327.0
2006-10-27 08:00:00,105.395,105.456,105.171,105.3,17684298910.0
2006-10-27 12:00:00,105.303,105.495,104.675,104.863,20738047300.0
2006-10-27 16:00:00,104.84,105.203,104.68,105.108,26772022673.0
2006-10-27 20:00:00,105.112,105.17,104.808,104.965,12810404239.0
2006-10-30 00:00:00,104.975,105.015,104.645,104.755,13493032436.0
2006-10-30 04:00:00,104.755,104.974,104.687,104.932,16556468029.0
2006-10-30 08:00:00,104.928,105.0,104.643,104.68,26855672007.0
2006-10-30 12:00:00,104.693,104.803,104.415,104.573,20780366326.0
2006-10-30 16:00:00,104.58,104.63,104.245,104.295,17751705291.0
2006-10-30 20:00:00,104.305,104.346,104.152,104.3,17773620247.0
2006-10-31 00:00:00,104.3,104.573,104.263,104.46,13902680070.0
2006-10-31 04:00:00,104.46,104.475,104.217,104.245,17393063316.0
2006-10-31 08:00:00,104.255,104.585,104.135,104.32,17784192809.0
2006-10-31 12:00:00,104.323,104.665,104.25,104.583,20865400728.0
2006-10-31 16:00:00,104.55,104.665,103.905,103.988,26999385990.0
2006-10-31 20:00:00,103.992,104.257,103.96,104.175,16689716407.0
2006-11-01 00:00:00,104.175,104.175,104.0,104.105,11366523293.0
2006-11-01 04:00:00,104.105,104.33,103.807,103.982,16481738913.0
2006-11-01 08:00:00,103.978,103.978,103.355,103.41,26306151165.0
2006-11-01 12:00:00,103.423,103.565,103.005,103.253,20878677216.0
2006-11-01 16:00:00,103.25,103.55,103.04,103.225,18114225078.0
2006-11-01 20:00:00,103.215,103.384,103.065,103.34,18062341401.0
2006-11-02 00:00:00,103.34,103.63,103.3,103.54,12851974526.0
2006-11-02 04:00:00,103.54,103.603,103.418,103.535,17616081875.0
2006-11-02 08:00:00,103.545,103.725,103.065,103.09,17861141377.0
2006-11-02 12:00:00,103.073,103.365,102.934,103.003,20956093927.0
2006-11-02 16:00:00,102.97,103.2,102.868,103.168,26425805712.0
2006-11-02 20:00:00,103.182,103.37,103.007,103.315,16263649722.0
2006-11-03 00:00:00,103.345,103.45,103.255,103.34,12498887078.0
2006-11-03 04:00:00,103.332,103.365,103.225,103.225,13589461412.0
2006-11-03 08:00:00,103.27,103.375,103.109,103.2,28528539260.0
2006-11-03 12:00:00,103.2,104.395,103.045,104.37,18453631841.0
2006-11-03 16:00:00,104.375,104.645,104.165,104.532,18924928937.0
2006-11-03 20:00:00,104.535,104.605,104.43,104.48,8492343386.0
2006-11-06 00:00:00,104.475,104.52,104.255,104.345,14466910993.0
2006-11-06 04:00:00,104.345,104.4,104.23,104.345,15149599626.0
2006-11-06 08:00:00,104.342,104.58,104.298,104.435,18756673983.0
2006-11-06 12:00:00,104.44,104.44,104.05,104.35,18695614698.0
2006-11-06 16:00:00,104.38,104.835,104.317,104.7,30165033933.0
2006-11-06 20:00:00,104.655,104.765,104.57,104.672,16262508898.0
2006-11-07 00:00:00,104.68,104.76,104.47,104.51,16438829839.0
2006-11-07 04:00:00,104.502,104.583,104.2,104.245,16455310603.0
2006-11-07 08:00:00,104.29,104.6,104.051,104.39,30542765807.0
2006-11-07 12:00:00,104.39,104.54,104.035,104.4,18558508318.0
2006-11-07 16:00:00,104.385,104.405,103.89,104.082,18959967896.0
2006-11-07 20:00:00,104.105,104.28,103.92,104.135,16721958398.0
2006-11-08 00:00:00,104.135,104.186,103.94,103.995,15761195770.0
2006-11-08 04:00:00,103.995,104.055,103.82,103.895,16734324351.0
2006-11-08 08:00:00,103.892,104.18,103.827,104.055,18975880515.0
2006-11-08 12:00:00,104.08,104.12,103.825,103.97,18530431700.0
2006-11-08 16:00:00,103.97,104.495,103.92,104.36,30436824559.0
2006-11-08 20:00:00,104.285,104.36,104.08,104.282,16388418100.0
2006-11-09 00:00:00,104.29,104.43,104.185,104.26,15970682216.0
2006-11-09 04:00:00,104.252,104.263,104.114,104.18,15719736201.0
2006-11-09 08:00:00,104.17,104.26,104.077,104.17,30351819952.0
2006-11-09 12:00:00,104.17,104.74,104.14,104.64,18623242737.0
2006-11-09 16:00:00,104.605,104.683,104.207,104.372,18864438944.0
2006-11-09 20:00:00,104.38,104.495,104.265,104.355,16475870984.0
2006-11-10 00:00:00,104.355,104.415,104.14,104.23,16399908985.0
2006-11-10 04:00:00,104.23,104.365,103.958,104.19,17421454196.0
2006-11-10 08:00:00,104.205,104.335,103.905,103.99,17864373993.0
2006-11-10 12:00:00,103.993,104.11,103.787,103.903,21050519836.0
2006-11-10 16:00:00,103.89,104.007,103.573,103.968,28170978412.0
2006-11-10 20:00:00,103.985,104.035,103.735,103.805,16587568840.0
2006-11-13 00:00:00,103.815,103.95,103.462,103.475,16659927152.0
2006-11-13 04:00:00,103.475,103.59,103.445,103.535,15982712316.0
2006-11-13 08:00:00,103.528,103.935,103.494,103.9,27915848952.0
2006-11-13 12:00:00,103.913,104.035,103.57,103.623,20828473194.0
2006-11-13 16:00:00,103.61,104.035,103.57,103.715,17739478267.0
2006-11-13 20:00:00,103.7,103.86,103.65,103.82,17099263302.0
2006-11-14 00:00:00,103.82,103.866,103.365,103.4,17125448424.0
2006-11-14 04:00:00,103.4,103.478,103.305,103.4,16522758415.0
2006-11-14 08:00:00,103.415,103.65,103.183,103.29,17667562262.0
2006-11-14 12:00:00,103.283,103.465,103.035,103.213,21220434842.0
2006-11-14 16:00:00,103.22,103.41,102.995,103.318,28121074010.0
2006-11-14 20:00:00,103.335,103.43,103.146,103.345,16831797605.0
2006-11-15 00:00:00,103.345,103.452,103.225,103.345,17799618147.0
2006-11-15 04:00:00,103.345,103.46,103.29,103.445,16778610763.0
2006-11-15 08:00:00,103.438,103.72,103.377,103.43,28065643291.0
2006-11-15 12:00:00,103.443,103.78,103.29,103.413,21784176516.0
2006-11-15 16:00:00,103.41,103.645,103.295,103.515,17507991020.0
2006-11-15 20:00:00,103.51,103.662,103.393,103.58,17340260238.0
2006-11-16 00:00:00,103.58,103.745,103.417,103.57,17515352620.0
2006-11-16 04:00:00,103.57,103.625,103.405,103.57,17118782929.0
2006-11-16 08:00:00,103.585,103.79,103.5,103.57,17337756845.0
2006-11-16 12:00:00,103.573,103.766,103.415,103.603,21904045015.0
2006-11-16 16:00:00,103.6,103.75,103.395,103.588,27915163779.0
2006-11-16 20:00:00,103.595,103.63,103.38,103.435,16965929213.0
2006-11-17 00:00:00,103.435,103.54,103.345,103.54,16743684442.0
2006-11-17 04:00:00,103.53,103.664,103.448,103.588,16541595923.0
2006-11-17 08:00:00,103.59,103.68,103.27,103.31,30176641913.0
2006-11-17 12:00:00,103.31,103.445,103.04,103.1,19025704593.0
2006-11-17 16:00:00,103.095,103.265,102.636,102.742,18093498560.0
2006-11-17 20:00:00,102.745,102.81,102.47,102.625,17168051185.0
2006-11-20 00:00:00,102.63,102.934,102.63,102.837,16452608474.0
2006-11-20 04:00:00,102.835,103.04,102.787,102.935,16365899801.0
2006-11-20 08:00:00,102.932,103.268,102.873,103.115,17615851485.0
2006-11-20 12:00:00,103.12,103.295,102.99,103.08,18670359661.0
2006-11-20 16:00:00,103.09,103.11,102.807,102.92,30223876346.0
2006-11-20 20:00:00,102.918,103.055,102.79,102.92,16327376164.0
2006-11-21 00:00:00,102.93,103.045,102.815,102.995,15301087173.0
2006-11-21 04:00:00,102.99,103.05,102.9,102.978,16113424388.0
2006-11-21 08:00:00,102.98,103.125,102.85,102.97,29908149212.0
2006-11-21 12:00:00,102.97,103.08,102.765,102.82,18580183191.0
2006-11-21 16:00:00,102.815,103.003,102.61,102.892,17576340312.0
2006-11-21 20:00:00,102.895,103.01,102.692,102.825,16787525679.0
2006-11-22 00:00:00,102.827,102.881,102.645,102.707,17000490138.0
2006-11-22 04:00:00,102.705,102.726,102.575,102.695,16463796387.0
2006-11-22 08:00:00,102.692,102.8,102.471,102.655,17529630319.0
2006-11-22 12:00:00,102.64,102.725,102.398,102.5,18906088153.0
2006-11-22 16:00:00,102.51,102.54,101.97,102.28,30449404750.0
2006-11-22 20:00:00,102.268,102.38,102.164,102.22,16925994224.0
2006-11-23 00:00:00,102.225,102.295,102.053,102.145,16057497752.0
2006-11-23 04:00:00,102.14,102.203,102.055,102.13,16518211976.0
2006-11-23 08:00:00,102.12,102.215,101.89,101.93,30248292494.0
2006-11-23 12:00:00,101.89,102.08,101.759,101.86,18860596639.0
2006-11-23 16:00:00,101.865,101.875,101.588,101.692,17360327119.0
2006-11-23 20:00:00,101.695,101.87,101.61,101.825,16147166978.0
2006-11-24 00:00:00,101.827,101.94,101.528,101.885,16846618414.0
2006-11-24 04:00:00,101.9,102.063,101.835,101.99,17049771988.0
2006-11-24 08:00:00,102.005,102.026,101.53,101.93,16327223620.0
2006-11-24 12:00:00,101.933,102.32,101.885,102.073,22023654832.0
2006-11-24 16:00:00,102.06,102.215,101.99,102.125,28559834708.0
2006-11-24 20:00:00,102.125,102.165,101.88,102.045,17083887303.0
2006-11-27 00:00:00,102.045,102.105,101.81,102.07,15585552881.0
2006-11-27 04:00:00,102.09,102.45,101.98,102.385,18154303219.0
2006-11-27 08:00:00,102.385,102.585,102.207,102.34,28345678854.0
2006-11-27 12:00:00,102.373,102.55,102.185,102.513,21978049571.0
2006-11-27 16:00:00,102.51,102.68,102.355,102.485,16320165437.0
2006-11-27 20:00:00,102.47,102.525,102.313,102.39,17198085091.0
2006-11-28 00:00:00,102.38,102.495,102.287,102.37,15678903776.0
2006-11-28 04:00:00,102.37,102.451,102.235,102.43,15494717456.0
2006-11-28 08:00:00,102.445,102.88,102.365,102.81,15145186888.0
2006-11-28 12:00:00,102.813,102.98,102.65,102.833,22114096284.0
2006-11-28 16:00:00,102.82,102.852,102.61,102.685,28692900144.0
2006-11-28 20:00:00,102.685,102.775,102.51,102.7,18650613018.0
2006-11-29 00:00:00,102.675,102.8,102.035,102.155,17424744497.0
2006-11-29 04:00:00,102.16,102.285,102.064,102.165,18027996154.0
2006-11-29 08:00:00,102.165,102.54,102.097,102.49,28576284560.0
2006-11-29 12:00:00,102.503,102.529,102.035,102.103,22314464911.0
2006-11-29 16:00:00,102.11,102.321,101.715,102.205,11517649808.0
2006-11-29 20:00:00,102.2,102.313,102.09,102.22,15593551602.0
2006-11-30 00:00:00,102.22,102.335,102.025,102.27,16972695179.0
2006-11-30 04:00:00,102.26,102.26,102.003,102.08,17883291532.0
2006-11-30 08:00:00,102.095,102.165,101.728,102.13,14173838816.0
2006-11-30 12:00:00,102.133,102.195,101.552,101.643,21825136114.0
2006-11-30 16:00:00,101.63,101.77,101.102,101.367,28937734311.0
2006-11-30 20:00:00,101.375,101.53,101.227,101.52,18036064525.0
2006-12-01 00:00:00,101.515,101.525,101.166,101.255,17024787415.0
2006-12-01 04:00:00,101.255,101.57,101.218,101.515,17819024968.0
2006-12-01 08:00:00,101.51,102.055,101.47,101.92,31954500330.0
2006-12-01 12:00:00,101.92,102.07,101.67,102.07,9472054242.0
2006-12-01 16:00:00,102.07,102.07,100.528,100.58,11590194512.0
2006-12-01 20:00:00,100.613,100.932,100.563,100.745,17806544068.0
2006-12-04 00:00:00,100.74,100.99,100.641,100.825,10758314855.0
2006-12-04 04:00:00,100.83,101.194,100.73,100.893,17573563900.0
2006-12-04 08:00:00,100.86,101.31,100.86,101.143,18631014246.0
2006-12-04 12:00:00,101.145,101.24,100.751,101.135,21194852031.0
2006-12-04 16:00:00,101.13,101.135,100.518,100.825,32156624453.0
2006-12-04 20:00:00,100.83,101.19,100.787,101.02,18407260487.0
2006-12-05 00:00:00,101.025,101.146,100.879,101.002,14369002682.0
2006-12-05 04:00:00,100.97,101.084,100.905,101.015,18218014021.0
2006-12-05 08:00:00,101.02,101.048,100.509,100.545,32467422297.0
2006-12-05 12:00:00,100.545,100.76,100.275,100.69,21252856739.0
2006-12-05 16:00:00,100.688,100.835,100.5,100.725,18576103115.0
2006-12-05 20:00:00,100.753,100.765,100.465,100.54,15385030864.0
2006-12-06 00:00:00,100.535,100.615,100.445,100.535,14535903467.0
2006-12-06 04:00:00,100.525,100.579,100.131,100.188,17481395663.0
2006-12-06 08:00:00,100.155,100.665,100.085,100.533,18064552975.0
2006-12-06 12:00:00,100.535,100.775,100.425,100.675,21211961681.0
2006-12-06 16:00:00,100.675,100.732,100.11,100.225,32284843057.0
2006-12-06 20:00:00,100.23,100.425,100.186,100.35,18222060219.0
2006-12-07 00:00:00,100.353,100.5,100.153,100.295,14826105044.0
2006-12-07 04:00:00,100.29,100.415,100.095,100.14,18012782484.0
2006-12-07 08:00:00,100.135,100.262,99.976,100.095,31948327714.0
2006-12-07 12:00:00,100.095,100.216,99.93,100.19,21213717330.0
2006-12-07 16:00:00,100.203,100.315,100.059,100.21,18633462685.0
2006-12-07 20:00:00,100.243,100.305,100.148,100.22,16973017473.0
2006-12-08 00:00:00,100.21,100.272,100.055,100.195,15181585051.0
2006-12-08 04:00:00,100.185,100.373,100.131,100.24,17925637387.0
2006-12-08 08:00:00,100.255,100.67,100.131,100.425,19309972089.0
2006-12-08 12:00:00,100.428,100.611,100.075,100.113,20613682564.0
2006-12-08 16:00:00,100.105,101.245,100.016,101.165,28856737449.0
2006-12-08 20:00:00,101.16,101.335,101.125,101.17,18888549113.0
2006-12-11 00:00:00,101.165,101.615,101.064,101.563,9432564091.0
2006-12-11 04:00:00,101.575,101.58,101.401,101.48,18393856203.0
2006-12-11 08:00:00,101.475,101.81,101.44,101.69,28898314858.0
2006-12-11 12:00:00,101.703,101.985,101.634,101.863,22539475670.0
2006-12-11 16:00:00,101.865,101.975,101.68,101.73,20237134863.0
2006-12-11 20:00:00,101.715,101.942,101.69,101.92,18331470251.0
2006-12-12 00:00:00,101.92,101.92,101.605,101.74,16812816728.0
2006-12-12 04:00:00,101.745,101.982,101.548,101.975,18316837938.0
2006-12-12 08:00:00,101.99,102.045,101.589,101.675,20208101152.0
2006-12-12 12:00:00,101.678,101.781,101.339,101.453,22309706637.0
2006-12-12 16:00:00,101.43,101.55,101.148,101.445,29033630659.0
2006-12-12 20:00:00,101.46,101.58,101.218,101.295,17979529406.0
2006-12-13 00:00:00,101.287,101.52,101.171,101.492,15503780928.0
2006-12-13 04:00:00,101.492,101.57,101.395,101.5,17833065587.0
2006-12-13 08:00:00,101.505,101.76,101.435,101.555,28971433731.0
2006-12-13 12:00:00,101.568,101.855,101.508,101.77,22307679906.0
2006-12-13 16:00:00,101.755,101.83,101.412,101.75,20123913459.0
2006-12-13 20:00:00,101.725,101.788,101.48,101.6,18515238022.0
2006-12-14 00:00:00,101.59,101.725,101.452,101.525,16658982792.0
2006-12-14 04:00:00,101.525,101.765,101.48,101.64,18402630622.0
2006-12-14 08:00:00,101.655,101.675,101.31,101.44,20026744231.0
2006-12-14 12:00:00,101.445,101.84,101.397,101.708,21906911363.0
2006-12-14 16:00:00,101.705,101.93,101.55,101.805,28825622622.0
2006-12-14 20:00:00,101.8,101.935,101.712,101.765,17721613201.0
2006-12-15 00:00:00,101.758,102.05,101.635,101.83,15887040374.0
2006-12-15 04:00:00,101.825,101.925,101.671,101.855,16706738423.0
2006-12-15 08:00:00,101.855,102.348,101.8,102.215,32766943373.0
2006-12-15 12:00:00,102.215,102.374,101.818,101.855,20426948369.0
2006-12-15 16:00:00,101.86,102.02,101.42,101.91,19392298676.0
2006-12-15 20:00:00,101.903,102.06,101.848,102.025,17100024579.0
2006-12-18 00:00:00,102.025,102.025,101.797,101.915,11860783257.0
2006-12-18 04:00:00,101.905,102.0,101.853,101.888,16811102482.0
2006-12-18 08:00:00,101.89,101.94,101.663,101.815,19344393755.0
2006-12-18 12:00:00,101.825,102.24,101.64,102.185,20458209487.0
2006-12-18 16:00:00,102.185,102.25,101.977,102.04,31986268122.0
2006-12-18 20:00:00,102.045,102.07,101.93,102.04,16486295179.0
2006-12-19 00:00:00,102.04,102.15,101.934,102.02,16019086997.0
2006-12-19 04:00:00,102.015,102.165,101.963,102.105,15542631589.0
2006-12-19 08:00:00,102.1,102.337,101.905,102.05,27283336224.0
2006-12-19 12:00:00,102.05,102.295,101.845,102.185,20552499254.0
2006-12-19 16:00:00,102.175,102.265,101.948,102.09,19324958019.0
2006-12-19 20:00:00,102.088,102.5,102.015,102.415,17358342599.0
2006-12-20 00:00:00,102.42,102.665,102.31,102.59,15518617962.0
2006-12-20 04:00:00,102.585,102.649,102.362,102.488,17163552999.0
2006-12-20 08:00:00,102.495,102.745,102.288,102.67,19083910939.0
2006-12-20 12:00:00,102.68,103.215,102.325,103.08,20714270540.0
2006-12-20 16:00:00,103.08,103.33,102.94,103.11,33090161868.0
2006-12-20 20:00:00,103.115,103.2,102.935,103.065,16591572257.0
2006-12-21 00:00:00,103.065,103.155,102.97,103.06,15542267893.0
2006-12-21 04:00:00,103.055,103.112,102.98,103.015,15032179796.0
2006-12-21 08:00:00,103.01,103.23,102.715,102.75,32810908779.0
2006-12-21 12:00:00,102.74,102.945,102.49,102.55,20749020377.0
2006-12-21 16:00:00,102.54,102.655,102.313,102.535,19027723738.0
2006-12-21 20:00:00,102.533,102.56,102.345,102.395,17004539524.0
2006-12-22 00:00:00,102.405,102.488,102.3,102.43,14991104966.0
2006-12-22 04:00:00,102.43,102.468,102.315,102.405,18127154480.0
2006-12-22 08:00:00,102.415,102.605,102.345,102.47,19469344584.0
2006-12-22 12:00:00,102.465,102.745,102.281,102.353,21450258206.0
2006-12-22 16:00:00,102.34,102.74,102.289,102.635,28727205996.0
2006-12-22 20:00:00,102.625,102.68,102.43,102.52,13594509572.0
2006-12-26 08:00:00,102.515,102.673,102.515,102.615,21510599990.0
2006-12-26 12:00:00,102.63,102.675,102.49,102.61,20765992461.0
2006-12-26 16:00:00,102.615,102.665,102.413,102.645,19543284209.0
2006-12-26 20:00:00,102.63,102.657,102.444,102.555,18093193953.0
2006-12-27 00:00:00,102.55,102.58,102.272,102.33,14587505612.0
2006-12-27 04:00:00,102.32,102.326,102.056,102.18,17989420507.0
2006-12-27 08:00:00,102.235,102.318,102.018,102.09,19555882191.0
2006-12-27 12:00:00,102.075,102.2,101.824,101.955,21439478675.0
2006-12-27 16:00:00,101.94,102.3,101.644,102.175,42531172765.0
2006-12-27 20:00:00,102.18,102.31,102.14,102.24,14748159887.0
2006-12-28 00:00:00,102.258,102.31,102.037,102.288,14904256072.0
2006-12-28 04:00:00,102.29,102.33,102.142,102.18,14110188916.0
2006-12-28 08:00:00,102.185,102.387,102.13,102.37,42939095894.0
2006-12-28 12:00:00,102.385,102.62,102.292,102.37,21397115963.0
2006-12-28 16:00:00,102.37,102.64,102.193,102.425,19689581500.0
2006-12-28 20:00:00,102.41,102.525,102.341,102.45,18013454697.0
2006-12-29 00:00:00,102.445,102.572,102.376,102.558,13960287138.0
2006-12-29 04:00:00,102.56,102.57,102.282,102.345,18629663028.0
2006-12-29 08:00:00,102.365,102.54,102.293,102.47,20668082193.0
2006-12-29 12:00:00,102.47,102.705,102.271,102.525,35253946484.0
2006-12-29 16:00:00,102.525,102.6,101.943,102.125,27501324121.0
2006-12-29 20:00:00,102.145,102.27,101.93,102.088,10705585792.0
2007-01-02 08:00:00,102.085,102.13,101.777,101.95,20207153940.0
2007-01-02 12:00:00,101.95,102.168,101.75,101.9,36559705981.0
2007-01-02 16:00:00,101.9,102.08,101.805,101.89,20627080909.0
2007-01-02 20:00:00,101.88,102.135,101.866,101.935,18264757582.0
2007-01-03 00:00:00,101.933,102.065,101.875,101.93,16169947254.0
2007-01-03 04:00:00,101.935,101.98,101.785,101.915,18243472355.0
2007-01-03 08:00:00,101.925,102.098,101.83,101.97,20246401444.0
2007-01-03 12:00:00,101.96,102.21,101.795,102.06,36695386180.0
2007-01-03 16:00:00,102.06,102.28,101.912,102.138,31018678256.0
2007-01-03 20:00:00,102.13,102.14,101.675,101.685,18334050868.0
2007-01-04 00:00:00,101.685,101.791,101.66,101.77,16530233325.0
2007-01-04 04:00:00,101.755,101.885,101.715,101.765,18354468625.0
2007-01-04 08:00:00,101.773,101.902,101.559,101.77,30421233579.0
2007-01-04 12:00:00,101.76,101.8,101.365,101.38,36800899212.0
2007-01-04 16:00:00,101.38,101.595,101.228,101.31,20490522923.0
2007-01-04 20:00:00,101.3,101.36,100.984,101.07,18604482175.0
2007-01-05 00:00:00,101.068,101.068,100.46,100.655,17921791529.0
2007-01-05 04:00:00,100.67,100.675,100.415,100.455,18822474701.0
2007-01-05 08:00:00,100.445,100.645,100.195,100.355,22428866915.0
2007-01-05 12:00:00,100.35,100.955,100.217,100.925,43998959878.0
2007-01-05 16:00:00,100.92,101.13,100.74,101.005,20626124286.0
2007-01-05 20:00:00,100.998,101.215,100.896,101.1,18960437382.0
2007-01-08 00:00:00,101.1,101.155,100.703,100.795,14553439377.0
2007-01-08 04:00:00,100.79,100.945,100.739,100.808,18489683488.0
2007-01-08 08:00:00,100.805,100.96,100.643,100.83,20586539571.0
2007-01-08 12:00:00,100.825,101.045,100.657,100.91,43704639231.0
2007-01-08 16:00:00,100.925,100.977,100.505,100.83,22687672116.0
2007-01-08 20:00:00,100.84,101.085,100.683,101.05,18948429771.0
2007-01-09 00:00:00,101.035,101.32,101.005,101.22,18528403967.0
2007-01-09 04:00:00,101.235,101.375,101.162,101.29,18755270299.0
2007-01-09 08:00:00,101.28,101.42,101.12,101.405,22656229964.0
2007-01-09 12:00:00,101.38,101.492,101.013,101.105,44258239282.0
2007-01-09 16:00:00,101.09,101.385,101.088,101.345,20793415806.0
2007-01-09 20:00:00,101.333,101.53,101.277,101.38,18676982649.0
2007-01-10 00:00:00,101.385,101.49,101.27,101.365,18828594891.0
2007-01-10 04:00:00,101.36,101.425,101.18,101.298,18142352458.0
2007-01-10 08:00:00,101.305,101.49,101.179,101.33,20522604961.0
2007-01-10 12:00:00,101.335,101.405,101.102,101.36,44293123539.0
2007-01-10 16:00:00,101.355,101.715,101.237,101.59,22805207233.0
2007-01-10 20:00:00,101.6,101.912,101.507,101.845,18818761823.0
2007-01-11 00:00:00,101.83,101.915,101.718,101.89,18374465401.0
2007-01-11 04:00:00,101.905,101.945,101.825,101.905,19013928476.0
2007-01-11 08:00:00,101.895,102.885,101.86,102.675,22671399428.0
2007-01-11 12:00:00,102.64,102.84,101.865,102.005,45138921279.0
2007-01-11 16:00:00,101.99,102.47,101.95,102.345,20782255871.0
2007-01-11 20:00:00,102.338,102.457,102.214,102.26,18476494155.0
2007-01-12 00:00:00,102.265,102.54,102.064,102.495,18236575420.0
2007-01-12 04:00:00,102.505,102.556,102.375,102.505,18836372607.0
2007-01-12 08:00:00,102.513,102.57,102.122,102.43,30562832395.0
2007-01-12 12:00:00,102.425,102.8,102.343,102.74,37484587339.0
2007-01-12 16:00:00,102.74,103.016,102.62,102.95,20703336717.0
2007-01-12 20:00:00,102.94,102.977,102.705,102.755,18164877601.0
2007-01-15 00:00:00,102.715,103.03,102.53,102.7,15799010519.0
2007-01-15 04:00:00,102.695,102.845,102.623,102.73,17654286838.0
2007-01-15 08:00:00,102.74,103.245,102.73,103.09,20639149653.0
2007-01-15 12:00:00,103.1,103.3,102.985,103.095,37270547539.0
2007-01-15 16:00:00,103.1,103.279,102.945,103.023,30871095094.0
2007-01-15 20:00:00,103.015,103.28,102.95,103.055,19145563305.0
2007-01-16 00:00:00,103.055,103.19,102.99,103.115,18323322607.0
2007-01-16 04:00:00,103.115,103.158,102.935,102.985,18965081158.0
2007-01-16 08:00:00,102.993,103.202,102.79,103.17,30896886288.0
2007-01-16 12:00:00,103.165,103.37,103.07,103.21,37170905160.0
2007-01-16 16:00:00,103.21,103.44,102.45,102.61,20736896119.0
2007-01-16 20:00:00,102.6,102.631,102.39,102.575,18069138999.0
2007-01-17 00:00:00,102.58,102.794,102.425,102.74,17788244845.0
2007-01-17 04:00:00,102.735,102.767,102.522,102.56,17871581033.0
2007-01-17 08:00:00,102.57,102.739,102.45,102.7,20815644432.0
2007-01-17 12:00:00,102.69,102.78,102.403,102.525,37599242085.0
2007-01-17 16:00:00,102.53,102.776,102.442,102.773,31285100096.0
2007-01-17 20:00:00,102.725,102.935,102.725,102.845,18590755340.0
2007-01-18 00:00:00,102.845,102.88,102.728,102.795,18001973582.0
2007-01-18 04:00:00,102.795,103.031,102.676,102.955,18384561168.0
2007-01-18 08:00:00,102.963,103.4,102.901,103.155,30957444766.0
2007-01-18 12:00:00,103.165,103.4,102.987,103.32,37517075354.0
2007-01-18 16:00:00,103.3,103.52,103.08,103.27,20775507864.0
2007-01-18 20:00:00,103.28,103.383,103.172,103.185,18539854456.0
2007-01-19 00:00:00,103.19,103.37,103.103,103.29,18486769183.0
2007-01-19 04:00:00,103.305,103.355,103.092,103.34,19400290228.0
2007-01-19 08:00:00,103.33,103.398,103.131,103.365,22238399344.0
2007-01-19 12:00:00,103.36,103.525,103.16,103.36,44467832223.0
2007-01-19 16:00:00,103.355,103.64,103.275,103.545,21056553798.0
2007-01-19 20:00:00,103.528,103.585,103.288,103.335,17637094790.0
2007-01-22 00:00:00,103.343,103.495,103.32,103.415,14840850172.0
2007-01-22 04:00:00,103.41,103.465,103.305,103.448,17967433936.0
2007-01-22 08:00:00,103.455,103.63,103.295,103.55,20813233115.0
2007-01-22 12:00:00,103.555,103.67,103.309,103.35,46450903164.0
2007-01-22 16:00:00,103.365,103.645,103.22,103.24,22206924931.0
2007-01-22 20:00:00,103.26,103.315,102.755,102.885,19121660696.0
2007-01-23 00:00:00,102.87,103.015,102.859,102.96,17929992515.0
2007-01-23 04:00:00,102.965,103.025,102.867,102.96,19234193062.0
2007-01-23 08:00:00,102.95,102.97,102.502,102.81,22026657082.0
2007-01-23 12:00:00,102.795,102.86,102.274,102.565,47099724519.0
2007-01-23 16:00:00,102.54,102.882,102.445,102.825,21170353679.0
2007-01-23 20:00:00,102.818,103.125,102.673,102.965,18354630787.0
2007-01-24 00:00:00,102.985,103.05,102.901,102.95,17838264936.0
2007-01-24 04:00:00,102.945,103.02,102.845,102.878,18069252810.0
2007-01-24 08:00:00,102.885,102.95,102.055,102.93,20900382443.0
2007-01-24 12:00:00,102.935,103.152,102.7,102.75,47368099378.0
2007-01-24 16:00:00,102.765,102.88,102.015,102.325,22203002219.0
2007-01-24 20:00:00,102.34,102.8,102.272,102.745,19388569619.0
2007-01-25 00:00:00,102.73,102.812,102.345,102.38,17808990447.0
2007-01-25 04:00:00,102.405,102.423,102.035,102.16,19106596736.0
2007-01-25 08:00:00,102.15,102.621,101.899,102.155,22044144446.0
2007-01-25 12:00:00,102.15,102.77,102.065,102.38,47667059595.0
2007-01-25 16:00:00,102.37,102.78,102.33,102.595,20768387349.0
2007-01-25 20:00:00,102.585,102.646,102.34,102.43,17776884831.0
2007-01-26 00:00:00,102.435,102.75,102.388,102.525,17956113339.0
2007-01-26 04:00:00,102.535,102.765,102.45,102.735,17476341835.0
2007-01-26 08:00:00,102.743,102.81,102.492,102.595,33151017605.0
2007-01-26 12:00:00,102.595,102.85,102.485,102.82,37562633428.0
2007-01-26 16:00:00,102.81,103.075,102.7,103.03,20621723022.0
2007-01-26 20:00:00,103.04,103.085,102.82,102.975,16935391807.0
2007-01-29 00:00:00,102.98,103.14,102.886,103.075,15684217792.0
2007-01-29 04:00:00,103.075,103.22,102.985,103.15,17324302411.0
2007-01-29 08:00:00,103.16,103.47,103.134,103.25,20570745483.0
2007-01-29 12:00:00,103.26,103.29,102.923,103.135,37710421947.0
2007-01-29 16:00:00,103.135,103.27,102.88,103.033,33162575175.0
2007-01-29 20:00:00,103.025,103.139,102.845,102.855,17252880565.0
2007-01-30 00:00:00,102.855,103.01,102.748,102.835,17153061624.0
2007-01-30 04:00:00,102.83,103.06,102.76,102.995,17027034122.0
2007-01-30 08:00:00,103.003,103.11,102.842,102.915,33073688232.0
2007-01-30 12:00:00,102.915,103.14,102.845,103.125,37550855491.0
2007-01-30 16:00:00,103.11,103.25,102.713,102.925,20326520631.0
2007-01-30 20:00:00,102.915,103.14,102.887,103.105,16917716916.0
2007-01-31 00:00:00,103.105,103.232,102.96,103.095,16402047699.0
2007-01-31 04:00:00,103.095,103.103,102.87,103.0,16679417471.0
2007-01-31 08:00:00,103.01,103.01,102.725,102.97,20131633741.0
2007-01-31 12:00:00,102.98,102.988,102.51,102.745,37753057837.0
2007-01-31 16:00:00,102.745,102.81,102.1,102.473,33204849045.0
2007-01-31 20:00:00,102.465,102.79,102.335,102.515,16992031759.0
2007-02-01 00:00:00,102.515,102.835,102.475,102.595,15994289832.0
2007-02-01 04:00:00,102.595,102.669,102.43,102.485,15722593370.0
2007-02-01 08:00:00,102.493,102.585,102.128,102.225,33041591584.0
2007-02-01 12:00:00,102.225,102.416,102.06,102.15,37482796140.0
2007-02-01 16:00:00,102.14,102.68,102.035,102.51,20079686212.0
2007-02-01 20:00:00,102.5,102.525,102.264,102.465,16950359088.0
2007-02-02 00:00:00,102.465,102.49,102.283,102.32,15947167340.0
2007-02-02 04:00:00,102.335,102.495,102.294,102.39,16085185469.0
2007-02-02 08:00:00,102.38,102.46,102.162,102.285,22391577203.0
2007-02-02 12:00:00,102.27,102.385,101.965,102.185,46798339681.0
2007-02-02 16:00:00,102.18,102.53,102.115,102.225,19048226060.0
2007-02-02 20:00:00,102.215,102.24,101.997,102.24,12771821516.0
2007-02-05 00:00:00,102.25,102.28,101.99,101.995,9075594129.0
2007-02-05 04:00:00,102.01,102.113,101.99,102.113,970738569.0
2007-02-05 08:00:00,102.115,102.12,101.765,101.845,8142017801.0
2007-02-05 12:00:00,101.855,102.108,101.628,101.72,45440804518.0
2007-02-05 16:00:00,101.735,101.9,101.53,101.735,22109381356.0
2007-02-05 20:00:00,101.745,101.825,101.632,101.725,15397715106.0
2007-02-06 00:00:00,101.71,101.79,101.536,101.62,15608907676.0
2007-02-06 04:00:00,101.635,101.705,101.52,101.68,14580581597.0
2007-02-06 08:00:00,101.67,101.98,101.585,101.925,21308706958.0
2007-02-06 12:00:00,101.91,101.946,101.425,101.645,46943181880.0
2007-02-06 16:00:00,101.64,101.903,101.36,101.795,40123886050.0
2007-02-06 20:00:00,101.798,101.805,101.45,101.58,22232570579.0
2007-02-07 00:00:00,101.575,101.663,101.422,101.615,13437514407.0
2007-02-07 04:00:00,101.62,101.715,101.532,101.683,19989730943.0
2007-02-07 08:00:00,101.68,102.06,101.676,102.02,39741046741.0
2007-02-07 12:00:00,102.025,102.122,101.78,101.86,46257762636.0
2007-02-07 16:00:00,101.87,101.985,101.743,101.95,21147037029.0
2007-02-07 20:00:00,101.96,101.975,101.713,101.855,15945640105.0
2007-02-08 00:00:00,101.84,101.905,101.673,101.88,13210075208.0
2007-02-08 04:00:00,101.895,102.005,101.827,101.93,14291633639.0
2007-02-08 08:00:00,101.92,102.26,101.855,102.12,19994283566.0
2007-02-08 12:00:00,102.105,102.347,102.088,102.205,48554897508.0
2007-02-08 16:00:00,102.22,102.335,101.994,102.265,40364257802.0
2007-02-08 20:00:00,102.268,102.41,102.235,102.32,23025708394.0
2007-02-09 00:00:00,102.305,102.595,102.275,102.503,14696446658.0
2007-02-09 04:00:00,102.505,102.595,102.445,102.58,31877695414.0
2007-02-09 08:00:00,102.58,102.625,102.24,102.555,43387279477.0
2007-02-09 12:00:00,102.565,103.365,102.448,103.31,36882950890.0
2007-02-09 16:00:00,103.305,103.673,103.245,103.6,15372808859.0
2007-02-09 20:00:00,103.59,103.82,103.575,103.725,6741311337.0
2007-02-12 08:00:00,104.0,104.04,103.95,103.98,2416046115.0
2007-02-12 12:00:00,103.97,104.095,103.735,103.785,42421504444.0
2007-02-12 16:00:00,103.795,103.842,103.465,103.52,44583923740.0
2007-02-12 20:00:00,103.53,103.768,103.499,103.705,36264151796.0
2007-02-13 00:00:00,103.693,103.745,103.195,103.218,18158715656.0
2007-02-13 04:00:00,103.23,103.39,103.17,103.3,41098638846.0
2007-02-13 08:00:00,103.3,103.523,103.245,103.355,45402061920.0
2007-02-13 12:00:00,103.345,103.735,103.27,103.565,53688853092.0
2007-02-13 16:00:00,103.575,103.847,103.505,103.765,27995176998.0
2007-02-13 20:00:00,103.77,103.9,103.712,103.805,18347238455.0
2007-02-14 00:00:00,103.87,103.914,103.682,103.755,19336227864.0
2007-02-14 04:00:00,103.755,103.92,103.698,103.89,18703624841.0
2007-02-14 08:00:00,103.885,103.935,103.49,103.745,28027898943.0
2007-02-14 12:00:00,103.745,103.91,103.486,103.625,53558643877.0
2007-02-14 16:00:00,103.625,103.84,103.39,103.64,47328104851.0
2007-02-14 20:00:00,103.63,103.69,103.495,103.555,40763628322.0
2007-02-15 00:00:00,103.533,103.623,102.795,102.983,17772787856.0
2007-02-15 04:00:00,102.995,103.301,102.93,103.14,41863689919.0
2007-02-15 08:00:00,103.14,103.281,102.94,103.045,47561227962.0
2007-02-15 12:00:00,103.045,103.156,102.795,102.965,53675710888.0
2007-02-15 16:00:00,102.965,103.052,102.507,102.655,27812867615.0
2007-02-15 20:00:00,102.66,102.75,102.44,102.525,18732843034.0
2007-02-16 00:00:00,102.525,102.685,102.435,102.59,18878238187.0
2007-02-16 04:00:00,102.605,102.67,102.406,102.48,17775253201.0
2007-02-16 08:00:00,102.475,102.615,102.305,102.455,44024958825.0
2007-02-16 12:00:00,102.45,102.621,102.306,102.445,51649623788.0
2007-02-16 16:00:00,102.45,102.655,102.335,102.435,50969706278.0
2007-02-16 20:00:00,102.44,102.65,102.385,102.605,24165777209.0
2007-02-19 00:00:00,102.44,102.75,102.342,102.525,14743675511.0
2007-02-19 04:00:00,102.52,102.63,102.453,102.55,29528349147.0
2007-02-19 08:00:00,102.545,102.82,102.44,102.74,54572972538.0
2007-02-19 12:00:00,102.755,102.805,102.46,102.76,53165594237.0
2007-02-19 16:00:00,102.765,102.875,102.623,102.765,43972934915.0
2007-02-19 20:00:00,102.78,102.801,102.595,102.66,17128352572.0
2007-02-20 00:00:00,102.645,102.81,102.622,102.685,19984535623.0
2007-02-20 04:00:00,102.7,102.91,102.57,102.86,20929243888.0
2007-02-20 08:00:00,102.855,103.09,102.79,102.995,45520093857.0
2007-02-20 12:00:00,103.14,103.27,102.903,103.065,55112608487.0
2007-02-20 16:00:00,103.06,103.09,102.53,102.575,55894266191.0
2007-02-20 20:00:00,102.58,102.6,102.335,102.507,34148217771.0
2007-02-21 00:00:00,102.5,102.875,102.402,102.605,19306172113.0
2007-02-21 04:00:00,102.612,103.03,102.267,102.68,34647210411.0
2007-02-21 08:00:00,102.685,103.315,102.63,103.26,55808313216.0
2007-02-21 12:00:00,103.265,104.02,103.206,103.985,55339495499.0
2007-02-21 16:00:00,103.985,104.27,103.948,104.2,46354298621.0
2007-02-21 20:00:00,104.18,104.275,104.088,104.23,22048991481.0
2007-02-22 00:00:00,104.205,104.3,104.083,104.195,19796964907.0
2007-02-22 04:00:00,104.21,104.245,104.114,104.18,22410619396.0
2007-02-22 08:00:00,104.18,104.49,104.07,104.225,47257847617.0
2007-02-22 12:00:00,104.225,104.66,104.15,104.435,55667700181.0
2007-02-22 16:00:00,104.43,104.624,104.285,104.535,55708432194.0
2007-02-22 20:00:00,104.54,104.75,104.5,104.592,34338909028.0
2007-02-23 00:00:00,104.585,104.68,104.42,104.488,21800332701.0
2007-02-23 04:00:00,104.5,104.636,104.425,104.47,57121826423.0
2007-02-23 08:00:00,104.47,104.66,104.405,104.555,50464523892.0
2007-02-23 12:00:00,104.555,104.79,104.467,104.735,58624107517.0
2007-02-23 16:00:00,104.735,104.78,104.315,104.385,31612425779.0
2007-02-23 20:00:00,104.39,104.437,104.252,104.335,20195623120.0
2007-02-26 00:00:00,104.39,104.432,104.167,104.24,24365023240.0
2007-02-26 04:00:00,104.235,104.375,104.147,104.31,20718076237.0
2007-02-26 08:00:00,104.305,104.37,103.975,104.105,31601231694.0
2007-02-26 12:00:00,104.105,104.17,103.9,103.975,59078719182.0
2007-02-26 16:00:00,103.975,104.09,103.773,104.06,50484584218.0
2007-02-26 20:00:00,104.06,104.07,103.8,103.925,57883611603.0
2007-02-27 00:00:00,103.913,104.051,103.72,103.753,25020276336.0
2007-02-27 04:00:00,103.775,103.895,103.5,103.75,61610135283.0
2007-02-27 08:00:00,103.75,103.77,102.93,102.985,51529505925.0
2007-02-27 12:00:00,102.985,103.021,102.255,102.305,59338360428.0
2007-02-27 16:00:00,102.305,102.53,101.738,101.915,32550387381.0
2007-02-27 20:00:00,101.92,101.98,100.655,101.015,21187432246.0
2007-02-28 00:00:00,101.26,101.655,100.985,101.522,25585513088.0
2007-02-28 04:00:00,101.515,101.575,101.145,101.19,21349413305.0
2007-02-28 08:00:00,101.185,101.645,101.005,101.535,32451085273.0
2007-02-28 12:00:00,101.535,101.622,101.15,101.295,58942956656.0
2007-02-28 16:00:00,101.295,101.365,100.691,101.13,51815354477.0
2007-02-28 20:00:00,101.13,101.355,101.04,101.315,64092969551.0
2007-03-01 00:00:00,101.303,101.55,101.1,101.268,25653771915.0
2007-03-01 04:00:00,101.285,101.295,101.048,101.195,64690047367.0
2007-03-01 08:00:00,101.195,101.373,101.01,101.185,50737550977.0
2007-03-01 12:00:00,101.185,101.25,100.025,100.245,59365752832.0
2007-03-01 16:00:00,100.245,100.408,99.51,100.185,32434689418.0
2007-03-01 20:00:00,100.19,100.505,100.162,100.265,21608624292.0
2007-03-02 00:00:00,100.272,100.421,100.115,100.21,23460471231.0
2007-03-02 04:00:00,100.215,100.394,100.18,100.35,23576075590.0
2007-03-02 08:00:00,100.34,100.525,100.004,100.055,47433161162.0
2007-03-02 12:00:00,100.055,100.15,99.355,99.53,68642071797.0
2007-03-02 16:00:00,99.57,99.82,99.008,99.245,78663546513.0
2007-03-02 20:00:00,99.25,99.29,99.065,99.162,40936496672.0
2007-03-05 00:00:00,99.12,99.243,98.03,98.255,21585485801.0
2007-03-05 04:00:00,98.262,98.561,98.035,98.2,40221825775.0
2007-03-05 08:00:00,98.195,98.355,97.62,97.645,73338947498.0
2007-03-05 12:00:00,97.645,98.01,97.52,97.915,64638467433.0
2007-03-05 16:00:00,97.925,98.55,97.765,98.25,47446250711.0
2007-03-05 20:00:00,98.24,98.255,97.67,97.78,23561303349.0
2007-03-06 00:00:00,97.78,98.448,97.454,98.33,21383568875.0
2007-03-06 04:00:00,98.33,98.898,98.285,98.76,23690516210.0
2007-03-06 08:00:00,98.755,98.935,98.43,98.815,48142527476.0
2007-03-06 12:00:00,98.795,99.09,98.494,98.605,64562943143.0
2007-03-06 16:00:00,98.605,99.15,98.505,98.975,72816076113.0
2007-03-06 20:00:00,98.98,99.23,98.891,99.032,40096377829.0
2007-03-07 00:00:00,99.025,99.429,98.755,98.9,21013391434.0
2007-03-07 04:00:00,98.907,99.06,98.745,98.83,41014076744.0
2007-03-07 08:00:00,98.825,99.148,98.813,99.045,73502065255.0
2007-03-07 12:00:00,99.045,99.071,98.774,98.865,66156782373.0
2007-03-07 16:00:00,98.865,99.025,98.525,98.68,47967892666.0
2007-03-07 20:00:00,98.69,98.787,98.38,98.41,23658187812.0
2007-03-08 00:00:00,98.4,98.499,98.015,98.31,20927818007.0
2007-03-08 04:00:00,98.31,99.21,98.287,99.12,23442754247.0
2007-03-08 08:00:00,99.105,99.287,98.893,99.085,48186484779.0
2007-03-08 12:00:00,99.085,99.485,98.908,99.445,65313155983.0
2007-03-08 16:00:00,99.455,99.53,99.195,99.265,73350071565.0
2007-03-08 20:00:00,99.27,99.398,99.025,99.242,40830308704.0
2007-03-09 00:00:00,99.235,99.555,99.177,99.423,23043677191.0
2007-03-09 04:00:00,99.435,99.505,99.255,99.485,66820920307.0
2007-03-09 08:00:00,99.485,99.73,99.36,99.695,68339998420.0
2007-03-09 12:00:00,99.695,100.752,99.465,100.605,61667709620.0
2007-03-09 16:00:00,100.605,101.085,100.275,100.975,32571745596.0
2007-03-09 20:00:00,100.98,101.032,100.67,100.885,21394655953.0
2007-03-12 00:00:00,100.94,100.994,100.62,100.805,56650013586.0
2007-03-12 04:00:00,100.795,100.975,100.685,100.8,21694823621.0
2007-03-12 08:00:00,100.795,101.092,100.709,100.885,32496781952.0
2007-03-12 12:00:00,100.885,100.96,100.145,100.325,61410618265.0
2007-03-12 16:00:00,100.325,100.69,100.325,100.51,68751396609.0
2007-03-12 20:00:00,100.51,100.606,100.255,100.36,69896699888.0
2007-03-13 00:00:00,100.348,100.525,100.18,100.388,25287103477.0
2007-03-13 04:00:00,100.425,100.47,100.19,100.29,69909762651.0
2007-03-13 08:00:00,100.28,100.492,100.08,100.365,68637239856.0
2007-03-13 12:00:00,100.365,100.43,99.588,99.825,61216866709.0
2007-03-13 16:00:00,99.825,100.195,99.157,99.285,32465248339.0
2007-03-13 20:00:00,99.28,99.408,98.755,98.87,21619725371.0
2007-03-14 00:00:00,98.88,99.055,98.66,98.825,56795146191.0
2007-03-14 04:00:00,98.805,98.93,98.587,98.81,21514199812.0
2007-03-14 08:00:00,98.805,99.04,98.492,98.995,32476066932.0
2007-03-14 12:00:00,98.995,99.325,98.863,99.195,61240290457.0
2007-03-14 16:00:00,99.195,99.43,98.518,98.95,69602534312.0
2007-03-14 20:00:00,98.95,99.6,98.945,99.485,71497077445.0
2007-03-15 00:00:00,99.473,100.035,99.42,99.748,27638815772.0
2007-03-15 04:00:00,99.76,99.875,99.58,99.7,72231433828.0
2007-03-15 08:00:00,99.72,99.965,99.675,99.865,69468855002.0
2007-03-15 12:00:00,99.87,100.025,99.525,99.795,61331063489.0
2007-03-15 16:00:00,99.815,100.122,99.595,99.875,32535798243.0
2007-03-15 20:00:00,99.88,100.01,99.71,99.785,21768804583.0
2007-03-16 00:00:00,99.805,99.83,99.285,99.355,39508593589.0
2007-03-16 04:00:00,99.365,99.71,99.325,99.585,27878274185.0
2007-03-16 08:00:00,99.585,99.7,99.325,99.39,55250738855.0
2007-03-16 12:00:00,99.36,99.72,99.152,99.565,66568629804.0
2007-03-16 16:00:00,99.575,99.78,99.22,99.31,72568164758.0
2007-03-16 20:00:00,99.305,99.365,99.115,99.172,33061699283.0
2007-03-18 20:00:00,99.175,99.183,98.73,98.79,5738673587.0
2007-03-19 00:00:00,98.79,99.88,98.68,99.6,20945919722.0
2007-03-19 04:00:00,99.6,99.713,99.327,99.66,38554185119.0
2007-03-19 08:00:00,99.665,99.96,99.415,99.935,72574140055.0
2007-03-19 12:00:00,99.935,100.111,99.71,99.81,66024791867.0
2007-03-19 16:00:00,99.83,100.184,99.75,99.92,55057955386.0
2007-03-19 20:00:00,99.925,99.955,99.645,99.955,27637821297.0
2007-03-20 00:00:00,99.95,100.172,99.668,99.945,23294600303.0
2007-03-20 04:00:00,99.95,100.19,99.867,99.965,27551095975.0
2007-03-20 08:00:00,99.965,100.261,99.872,100.17,55643767014.0
2007-03-20 12:00:00,100.14,100.945,100.002,100.545,65470431086.0
2007-03-20 16:00:00,100.525,100.895,100.423,100.645,72304010241.0
2007-03-20 20:00:00,100.65,101.09,100.645,100.96,38091119869.0
2007-03-21 00:00:00,100.96,101.07,100.865,100.99,20427365371.0
2007-03-21 04:00:00,100.99,101.01,100.824,100.91,38806992516.0
2007-03-21 08:00:00,100.915,101.25,100.857,101.215,72537890079.0
2007-03-21 12:00:00,101.215,101.755,101.186,101.59,65150658101.0
2007-03-21 16:00:00,101.61,101.81,101.503,101.715,55007934129.0
2007-03-21 20:00:00,101.715,101.855,101.487,101.64,27366045624.0
2007-03-22 00:00:00,101.63,101.735,101.458,101.62,22754859838.0
2007-03-22 04:00:00,101.62,101.657,101.48,101.555,27326713368.0
2007-03-22 08:00:00,101.555,101.684,101.355,101.58,55319523471.0
2007-03-22 12:00:00,101.54,101.925,101.512,101.735,65250254871.0
2007-03-22 16:00:00,101.705,102.16,101.465,102.015,72723757100.0
2007-03-22 20:00:00,102.005,102.095,101.843,102.01,39003695983.0
2007-03-23 00:00:00,101.93,102.058,101.69,101.795,24397671922.0
2007-03-23 04:00:00,101.805,102.195,101.78,102.015,72795756978.0
2007-03-23 08:00:00,102.008,102.092,101.45,101.595,68928118879.0
2007-03-23 12:00:00,101.59,101.78,101.325,101.525,61473450977.0
2007-03-23 16:00:00,101.535,101.795,101.477,101.695,31796859898.0
2007-03-23 20:00:00,101.695,101.75,101.575,101.715,16145509964.0
2007-03-25 20:00:00,101.692,101.709,101.46,101.547,4270973673.0
2007-03-26 00:00:00,101.538,101.73,101.262,101.338,57448197035.0
2007-03-26 04:00:00,101.347,101.511,101.3,101.4,20808653029.0
2007-03-26 08:00:00,101.395,101.78,101.395,101.705,31550654046.0
2007-03-26 12:00:00,101.705,101.922,101.649,101.785,61851455156.0
2007-03-26 16:00:00,101.8,101.84,101.247,101.413,68727662956.0
2007-03-26 20:00:00,101.42,101.74,101.31,101.615,73037305071.0
2007-03-27 00:00:00,101.605,101.908,101.595,101.845,27393454671.0
2007-03-27 04:00:00,101.845,102.015,101.73,102.015,73609322104.0
2007-03-27 08:00:00,102.013,102.208,101.885,102.01,69028620631.0
2007-03-27 12:00:00,102.005,102.4,101.89,101.975,61965913597.0
2007-03-27 16:00:00,101.945,102.01,101.487,101.895,31450119971.0
2007-03-27 20:00:00,101.9,101.92,101.643,101.807,20733940447.0
2007-03-28 00:00:00,101.805,102.03,101.41,101.505,57677660252.0
2007-03-28 04:00:00,101.517,101.575,101.222,101.38,20503157936.0
2007-03-28 08:00:00,101.375,101.495,101.028,101.165,31287626006.0
2007-03-28 12:00:00,101.165,101.211,100.64,100.745,62262279204.0
2007-03-28 16:00:00,100.74,100.965,100.41,100.813,68831288611.0
2007-03-28 20:00:00,100.83,100.939,100.655,100.81,73407196304.0
2007-03-29 00:00:00,100.8,101.045,100.58,100.85,26763945050.0
2007-03-29 04:00:00,100.86,101.115,100.827,100.945,73394846563.0
2007-03-29 08:00:00,100.953,101.382,100.91,101.3,68940566481.0
2007-03-29 12:00:00,101.295,101.722,101.106,101.675,62179843521.0
2007-03-29 16:00:00,101.675,101.995,101.543,101.875,30656996819.0
2007-03-29 20:00:00,101.88,101.9,101.705,101.862,19496734208.0
2007-03-30 00:00:00,101.865,101.974,101.625,101.7,39174524203.0
2007-03-30 04:00:00,101.715,101.77,101.415,101.645,24992793857.0
2007-03-30 08:00:00,101.645,102.405,101.625,102.35,55699684031.0
2007-03-30 12:00:00,102.325,102.56,102.17,102.395,65493348984.0
2007-03-30 16:00:00,102.395,102.755,101.82,102.03,72580254766.0
2007-03-30 20:00:00,102.03,231.84,1.623,1.623,32187099947.0
2007-04-01 20:00:00,102.01,157.16,1.152,101.94,1976500001.0
2007-04-02 00:00:00,101.93,231.37,101.895,102.095,34726500016.0
2007-04-02 04:00:00,102.095,102.4,102.015,102.095,32020599969.0
2007-04-02 08:00:00,102.1,102.15,101.855,101.87,68758700017.0
2007-04-02 12:00:00,101.87,101.94,0.818,101.88,64205400157.0
2007-04-02 16:00:00,101.94,232.9,1.156,101.9,53707000027.0
2007-04-02 20:00:00,101.9,101.96,101.76,101.89,21002900126.0
2007-04-03 00:00:00,101.88,102.01,101.74,101.86,21518400034.0
2007-04-03 04:00:00,101.86,102.245,101.84,102.22,32251000185.0
2007-04-03 08:00:00,102.22,102.65,102.145,102.5,71315299917.0
2007-04-03 12:00:00,102.51,102.67,102.305,102.62,52410400061.0
2007-04-03 16:00:00,102.59,102.74,102.47,102.6,53857900193.0
2007-04-03 20:00:00,102.6,102.67,0.675,102.58,24618191828.0
2007-04-04 00:00:00,102.57,102.63,102.4,102.46,26690900112.0
2007-04-04 04:00:00,102.46,102.68,102.415,102.63,23268800008.0
2007-04-04 08:00:00,102.62,102.78,0.814,102.76,58239699898.0
2007-04-04 12:00:00,102.76,158.6,0.677,102.65,70496900083.0
2007-04-04 16:00:00,102.64,102.71,1.219,102.405,46932200129.0
2007-04-04 20:00:00,102.41,118.715,102.25,102.34,17290200065.0
2007-04-05 00:00:00,102.34,102.48,102.295,102.335,22306299958.0
2007-04-05 04:00:00,102.33,158.555,0.677,102.38,23553999953.0
2007-04-05 08:00:00,102.375,102.64,102.285,102.41,47925900019.0
2007-04-05 12:00:00,102.41,103.28,102.36,102.92,79332600236.0
2007-04-05 16:00:00,102.93,103.24,102.92,103.13,47036700191.0
2007-04-05 20:00:00,103.14,103.22,103.0,103.075,12228700009.0
2007-04-06 00:00:00,103.07,103.22,103.025,103.08,15627599947.0
2007-04-06 04:00:00,103.075,103.21,103.065,103.14,9796499979.0
2007-04-06 08:00:00,103.13,103.19,103.035,103.14,10890500010.0
2007-04-06 12:00:00,103.13,103.69,103.07,103.67,44229299672.0
2007-04-06 16:00:00,103.665,103.77,103.55,103.66,16425699741.0
2007-04-06 20:00:00,103.65,103.7,103.495,103.55,6112999932.0
2007-04-09 00:00:00,103.63,103.72,103.575,103.63,6718499962.0
2007-04-09 04:00:00,103.62,103.67,103.475,103.515,9147800046.0
2007-04-09 08:00:00,103.515,103.68,103.475,103.62,20999199979.0
2007-04-09 12:00:00,103.62,103.72,103.415,103.63,27867400041.0
2007-04-09 16:00:00,103.63,103.63,103.48,103.54,24184499862.0
2007-04-09 20:00:00,103.52,103.55,103.43,103.485,11585599859.0
2007-04-10 00:00:00,103.485,103.5,103.17,103.26,25047900057.0
2007-04-10 04:00:00,103.26,103.52,103.18,103.37,29363000062.0
2007-04-10 08:00:00,103.37,103.71,103.29,103.65,59783699951.0
2007-04-10 12:00:00,103.65,103.98,103.63,103.82,64157699923.0
2007-04-10 16:00:00,103.83,103.87,103.645,103.76,48197599716.0
2007-04-10 20:00:00,103.76,103.87,103.655,103.74,16451299899.0
2007-04-11 00:00:00,103.74,103.97,103.62,103.65,24324600017.0
2007-04-11 04:00:00,103.64,103.91,103.615,103.89,25390400099.0
2007-04-11 08:00:00,103.89,104.03,103.79,103.895,45460999835.0
2007-04-11 12:00:00,103.91,104.43,103.875,104.36,52610999967.0
2007-04-11 16:00:00,104.355,104.59,104.14,104.53,40513800021.0
2007-04-11 20:00:00,104.53,104.89,104.32,104.87,31044699869.0
2007-04-12 00:00:00,104.85,104.85,104.53,104.76,24968599966.0
2007-04-12 04:00:00,104.77,104.81,104.59,104.68,26236599912.0
2007-04-12 08:00:00,104.67,104.79,104.51,104.76,52964400001.0
2007-04-12 12:00:00,104.75,104.96,104.43,104.605,62123900075.0
2007-04-12 16:00:00,104.61,105.01,104.555,104.9,25835900000.0
2007-04-12 20:00:00,104.895,105.045,104.845,104.9,15442400000.0
2007-04-13 00:00:00,104.915,105.02,104.735,104.815,17675000000.0
2007-04-13 04:00:00,104.81,104.875,104.535,104.595,17000241975.0
2007-04-13 08:00:00,104.6,104.72,104.155,104.3,23214300000.0
2007-04-13 12:00:00,104.29,104.61,104.245,104.435,24229400000.0
2007-04-13 16:00:00,104.395,105.085,104.365,104.865,27542599999.0
2007-04-13 20:00:00,104.855,104.855,104.605,104.76,12124400000.0
2007-04-15 20:00:00,105.1,105.1,105.02,105.02,252100000.0
2007-04-16 00:00:00,105.0,105.26,104.735,104.86,32490866176.0
2007-04-16 04:00:00,104.85,105.16,104.84,105.13,12905599999.0
2007-04-16 08:00:00,105.12,105.46,105.03,105.4,52519999974.0
2007-04-16 12:00:00,105.4,105.72,105.32,105.67,51089100043.0
2007-04-16 16:00:00,105.665,106.01,105.6,105.82,50678300000.0
2007-04-16 20:00:00,105.82,105.9,105.66,105.69,18229199992.0
2007-04-17 00:00:00,105.69,105.83,105.56,105.63,28118599996.0
2007-04-17 04:00:00,105.63,105.7,105.45,105.49,29427899977.0
2007-04-17 08:00:00,105.49,105.53,105.09,105.36,60698999897.0
2007-04-17 12:00:00,105.37,105.635,105.33,105.42,68633900010.0
2007-04-17 16:00:00,105.41,105.66,105.19,105.23,67881299924.0
2007-04-17 20:00:00,105.23,105.28,105.05,105.11,24684699943.0
2007-04-18 00:00:00,105.11,105.19,104.875,105.05,34939299879.0
2007-04-18 04:00:00,105.05,105.24,104.9,105.175,32936399778.0
2007-04-18 08:00:00,105.18,105.33,104.79,104.93,61799899962.0
2007-04-18 12:00:00,104.94,105.05,104.42,104.89,82241999996.0
2007-04-18 16:00:00,104.88,105.09,104.655,104.98,66555999901.0
2007-04-18 20:00:00,104.97,105.28,104.97,105.04,32753099948.0
2007-04-19 00:00:00,105.045,105.15,104.675,104.83,30583499840.0
2007-04-19 04:00:00,104.83,104.84,104.18,104.31,55057799804.0
2007-04-19 08:00:00,104.32,104.7,104.01,104.58,81630199719.0
2007-04-19 12:00:00,104.58,104.885,104.44,104.76,72251799968.0
2007-04-19 16:00:00,104.76,105.15,104.75,104.92,47794099964.0
2007-04-19 20:00:00,104.91,104.92,104.71,104.835,25428399975.0
2007-04-20 00:00:00,104.83,105.22,104.69,105.02,34817099825.0
2007-04-20 04:00:00,105.02,105.3,104.96,105.11,25621599993.0
2007-04-20 08:00:00,105.12,105.31,105.03,105.18,51259199882.0
2007-04-20 12:00:00,105.165,105.77,104.96,105.77,63282900065.0
2007-04-20 16:00:00,105.78,105.95,105.695,105.78,51985100133.0
2007-04-20 20:00:00,105.78,105.87,105.58,105.58,14476599966.0
2007-04-22 20:00:00,105.67,105.73,105.67,105.73,294500000.0
2007-04-23 00:00:00,105.74,105.92,105.655,105.785,25555000026.0
2007-04-23 04:00:00,105.79,105.83,105.215,105.39,38825500162.0
2007-04-23 08:00:00,105.38,105.53,105.25,105.36,49042699876.0
2007-04-23 12:00:00,105.36,105.87,105.305,105.76,68309900113.0
2007-04-23 16:00:00,105.74,105.92,105.45,105.56,45296799909.0
2007-04-23 20:00:00,105.55,105.77,105.525,105.68,16719699970.0
2007-04-24 00:00:00,105.68,105.74,105.24,105.275,34961099801.0
2007-04-24 04:00:00,105.275,105.56,105.11,105.475,44336999504.0
2007-04-24 08:00:00,105.47,106.06,105.47,106.0,56483799951.0
2007-04-24 12:00:00,106.0,106.23,105.575,105.65,76929499886.0
2007-04-24 16:00:00,105.6,105.72,105.435,105.69,49192099923.0
2007-04-24 20:00:00,105.68,105.75,105.565,105.66,18867800015.0
2007-04-25 00:00:00,105.66,105.71,105.445,105.52,30188600017.0
2007-04-25 04:00:00,105.515,105.75,105.48,105.6,20890200035.0
2007-04-25 08:00:00,105.595,105.81,105.46,105.735,45660699853.0
2007-04-25 12:00:00,105.73,106.15,105.57,106.08,62060899935.0
2007-04-25 16:00:00,106.03,106.5,106.0,106.405,51180499966.0
2007-04-25 20:00:00,106.46,106.605,106.315,106.36,28750100019.0
2007-04-26 00:00:00,106.365,106.48,106.245,106.31,27919199960.0
2007-04-26 04:00:00,106.31,106.43,106.27,106.39,22473899915.0
2007-04-26 08:00:00,106.39,106.76,106.375,106.7,80774799743.0
2007-04-26 12:00:00,106.7,106.82,106.41,106.62,74723599952.0
2007-04-26 16:00:00,106.62,106.83,106.3,106.78,67719599970.0
2007-04-26 20:00:00,106.775,106.84,106.455,106.49,22435200027.0
2007-04-27 00:00:00,106.47,106.7,106.38,106.56,30307200005.0
2007-04-27 04:00:00,106.56,106.66,106.35,106.525,32369800056.0
2007-04-27 08:00:00,106.54,106.89,106.42,106.88,62465299866.0
2007-04-27 12:00:00,106.88,107.09,106.53,106.9,61954299955.0
2007-04-27 16:00:00,106.92,107.35,106.82,107.16,51193700066.0
2007-04-27 20:00:00,107.15,107.29,107.02,107.13,16434000009.0
2007-04-29 20:00:00,106.84,106.89,106.76,106.82,6085800000.0
2007-04-30 00:00:00,106.84,107.18,106.825,107.14,21996600078.0
2007-04-30 04:00:00,107.13,107.15,106.925,106.995,15821200160.0
2007-04-30 08:00:00,107.0,107.31,106.67,107.17,58552900039.0
2007-04-30 12:00:00,107.17,107.76,107.065,107.65,60228700150.0
2007-04-30 16:00:00,107.67,108.15,107.57,107.74,71443300100.0
2007-04-30 20:00:00,107.75,107.8,107.54,107.595,28472500094.0
2007-05-01 00:00:00,107.6,107.76,107.55,107.71,27833200008.0
2007-05-01 04:00:00,107.69,107.89,107.635,107.85,29302499929.0
2007-05-01 08:00:00,107.85,107.93,107.545,107.89,67269600004.0
2007-05-01 12:00:00,107.88,107.94,107.505,107.69,69292700137.0
2007-05-01 16:00:00,107.7,108.23,107.7,107.87,92272399890.0
2007-05-01 20:00:00,107.875,107.93,107.72,107.75,20975800010.0
2007-05-02 00:00:00,107.75,107.88,107.65,107.77,33228500110.0
2007-05-02 04:00:00,107.78,107.945,107.44,107.54,47696499905.0
2007-05-02 08:00:00,107.54,108.0,107.4,107.97,71392399892.0
2007-05-02 12:00:00,107.96,108.405,107.87,108.32,71658800092.0
2007-05-02 16:00:00,108.33,108.5,108.245,108.35,62292700153.0
2007-05-02 20:00:00,108.36,108.58,108.205,108.51,34655200170.0
2007-05-03 00:00:00,108.5,108.505,108.335,108.44,23569700008.0
2007-05-03 04:00:00,108.44,108.58,108.375,108.43,20871699910.0
2007-05-03 08:00:00,108.435,108.6,108.32,108.435,49812000038.0
2007-05-03 12:00:00,108.42,108.65,108.24,108.54,56080400171.0
2007-05-03 16:00:00,108.55,108.86,108.45,108.7,44527000029.0
2007-05-03 20:00:00,108.7,108.855,108.64,108.69,21220099984.0
2007-05-04 00:00:00,108.69,108.74,108.585,108.62,12093599977.0
2007-05-04 04:00:00,108.615,108.65,108.515,108.59,21568599777.0
2007-05-04 08:00:00,108.58,108.85,108.57,108.81,37896599852.0
2007-05-04 12:00:00,108.8,109.05,108.53,108.64,56372800063.0
2007-05-04 16:00:00,108.65,108.745,108.48,108.54,37567800031.0
2007-05-04 20:00:00,108.54,108.585,108.395,108.49,12999199991.0
2007-05-06 20:00:00,108.43,108.53,108.43,108.49,2089200000.0
2007-05-07 00:00:00,108.47,108.54,108.275,108.39,24055500069.0
2007-05-07 04:00:00,108.38,108.56,108.28,108.47,31672500098.0
2007-05-07 08:00:00,108.48,108.54,108.33,108.48,31447599914.0
2007-05-07 12:00:00,108.46,108.92,108.39,108.91,36486199954.0
2007-05-07 16:00:00,108.91,108.94,108.65,108.93,28373755642.0
2007-05-07 20:00:00,108.93,109.03,108.815,108.95,16182300034.0
2007-05-08 00:00:00,108.94,108.97,108.685,108.73,24361899970.0
2007-05-08 04:00:00,108.71,108.85,108.68,108.84,35819399930.0
2007-05-08 08:00:00,108.84,108.93,108.715,108.83,49511699963.0
2007-05-08 12:00:00,108.83,108.86,108.17,108.305,60938100077.0
2007-05-08 16:00:00,108.31,108.65,108.245,108.62,55371300511.0
2007-05-08 20:00:00,108.62,108.68,108.375,108.44,26706400047.0
2007-05-09 00:00:00,108.43,108.59,108.12,108.24,48176000305.0
2007-05-09 04:00:00,108.24,108.325,108.2,108.22,25731400149.0
2007-05-09 08:00:00,108.23,108.44,108.06,108.25,67548700014.0
2007-05-09 12:00:00,108.26,108.44,108.05,108.3,73047399971.0
2007-05-09 16:00:00,108.3,108.46,108.175,108.4,45502000091.0
2007-05-09 20:00:00,108.4,108.7,108.37,108.505,36206900088.0
2007-05-10 00:00:00,108.52,108.73,108.42,108.47,42340600255.0
2007-05-10 04:00:00,108.48,108.62,108.41,108.55,28467600231.0
2007-05-10 08:00:00,108.55,108.75,108.39,108.635,73362100036.0
2007-05-10 12:00:00,108.64,108.93,108.58,108.69,77037599976.0
2007-05-10 16:00:00,108.69,108.83,107.83,107.96,70165500222.0
2007-05-10 20:00:00,107.96,108.12,107.67,107.7,32944100109.0
2007-05-11 00:00:00,107.705,107.91,107.64,107.89,41497799915.0
2007-05-11 04:00:00,107.89,108.11,107.87,107.99,45287699924.0
2007-05-11 08:00:00,108.0,108.04,107.3,107.5,68915500066.0
2007-05-11 12:00:00,107.51,107.79,107.11,107.5,86805300113.0
2007-05-11 16:00:00,107.49,108.05,107.44,107.88,66822100098.0
2007-05-11 20:00:00,107.88,108.25,107.85,108.195,29040299982.0
2007-05-13 20:00:00,108.22,108.22,108.145,108.19,655300000.0
2007-05-14 00:00:00,108.19,108.21,107.99,108.14,34794000131.0
2007-05-14 04:00:00,108.14,108.42,108.08,108.17,42689500250.0
2007-05-14 08:00:00,108.17,108.43,108.015,108.37,68127071903.0
2007-05-14 12:00:00,108.38,108.84,108.36,108.74,81882800031.0
2007-05-14 16:00:00,108.73,108.83,108.52,108.76,59408400248.0
2007-05-14 20:00:00,108.75,108.88,108.585,108.85,23509400117.0
2007-05-15 00:00:00,108.85,108.94,108.725,108.86,45150399925.0
2007-05-15 04:00:00,108.86,108.93,108.75,108.85,29168800009.0
2007-05-15 08:00:00,108.84,109.41,108.49,109.19,78082300284.0
2007-05-15 12:00:00,109.19,109.62,109.025,109.605,66002500339.0
2007-05-15 16:00:00,109.62,109.805,109.4,109.51,70364399976.0
2007-05-15 20:00:00,109.52,109.54,109.36,109.445,27798999933.0
2007-05-16 00:00:00,109.445,109.52,109.295,109.43,30645600022.0
2007-05-16 04:00:00,109.43,109.6,109.36,109.59,27178799823.0
2007-05-16 08:00:00,109.61,109.69,109.32,109.595,61206400167.0
2007-05-16 12:00:00,109.595,109.68,109.43,109.66,71914000328.0
2007-05-16 16:00:00,109.655,109.76,109.09,109.275,79051300312.0
2007-05-16 20:00:00,109.28,109.49,109.26,109.37,28129999963.0
2007-05-17 00:00:00,109.4,109.57,109.34,109.47,34365299989.0
2007-05-17 04:00:00,109.47,109.51,109.39,109.42,26185600047.0
2007-05-17 08:00:00,109.43,109.735,109.325,109.71,54424199879.0
2007-05-17 12:00:00,109.73,110.22,109.585,110.16,86877999974.0
2007-05-17 16:00:00,110.16,110.52,110.055,110.415,46753999998.0
2007-05-17 20:00:00,110.42,110.5,110.2,110.25,19870900059.0
2007-05-18 00:00:00,110.245,110.41,110.21,110.34,21683800039.0
2007-05-18 04:00:00,110.36,110.39,110.23,110.38,21806599967.0
2007-05-18 08:00:00,110.39,111.01,110.31,110.75,66608600199.0
2007-05-18 12:00:00,110.84,110.88,110.045,110.655,93140000096.0
2007-05-18 16:00:00,110.66,111.32,110.66,111.215,76488300136.0
2007-05-18 20:00:00,111.21,111.29,111.005,111.24,20738100097.0
2007-05-20 20:00:00,111.13,111.21,111.05,111.21,553700000.0
2007-05-21 00:00:00,111.21,111.32,111.12,111.19,29807800029.0
2007-05-21 04:00:00,111.24,111.38,111.235,111.37,29254900251.0
2007-05-21 08:00:00,111.38,111.96,111.295,111.91,61288300121.0
2007-05-21 12:00:00,111.92,112.07,111.68,111.98,62522900074.0
2007-05-21 16:00:00,111.98,112.23,111.87,112.02,54547500218.0
2007-05-21 20:00:00,112.02,112.06,111.86,112.01,14386500008.0
2007-05-22 00:00:00,112.01,112.02,111.815,111.9,25889700016.0
2007-05-22 04:00:00,111.9,112.07,111.8,112.03,18975900080.0
2007-05-22 08:00:00,112.04,112.17,111.68,112.01,69757200212.0
2007-05-22 12:00:00,112.02,112.14,111.755,111.78,49374800394.0
2007-05-22 16:00:00,111.78,111.97,111.735,111.89,55272600179.0
2007-05-22 20:00:00,111.89,112.01,111.69,111.82,19598700036.0
2007-05-23 00:00:00,111.82,111.98,111.715,111.96,22988600009.0
2007-05-23 04:00:00,111.96,112.0,111.86,111.94,24317100149.0
2007-05-23 08:00:00,111.94,112.17,111.75,111.94,45206400094.0
2007-05-23 12:00:00,111.94,112.24,111.93,112.19,60548047010.0
2007-05-23 16:00:00,112.195,112.49,112.085,112.355,52699800192.0
2007-05-23 20:00:00,112.355,112.45,112.185,112.23,29811300071.0
2007-05-24 00:00:00,112.23,112.275,112.095,112.235,21434600001.0
2007-05-24 04:00:00,112.22,112.27,112.16,112.22,17958600004.0
2007-05-24 08:00:00,112.22,112.26,111.88,111.97,59297600113.0
2007-05-24 12:00:00,111.97,112.36,111.97,112.2,58007400104.0
2007-05-24 16:00:00,112.2,112.48,111.835,112.01,61047799782.0
2007-05-24 20:00:00,112.0,112.05,111.775,111.94,27810599884.0
2007-05-25 00:00:00,111.94,111.97,111.38,111.55,37465699992.0
2007-05-25 04:00:00,111.55,111.94,111.53,111.86,18461200033.0
2007-05-25 08:00:00,111.84,112.1,111.68,111.8,47513799842.0
2007-05-25 12:00:00,111.8,112.55,111.73,112.41,51322399804.0
2007-05-25 16:00:00,112.43,112.8,112.425,112.69,46547199788.0
2007-05-25 20:00:00,112.69,112.88,112.65,112.69,15492399979.0
2007-05-27 20:00:00,112.72,112.77,112.605,112.67,516400000.0
2007-05-28 00:00:00,112.66,112.83,112.545,112.57,5396800000.0
2007-05-28 04:00:00,112.57,112.76,112.505,112.69,4566600010.0
2007-05-28 08:00:00,112.69,112.69,112.515,112.56,7568200014.0
2007-05-28 12:00:00,112.56,112.65,112.49,112.62,11465099990.0
2007-05-28 16:00:00,112.63,112.68,112.54,112.63,11413300007.0
2007-05-28 20:00:00,112.64,112.7,112.58,112.66,6968499972.0
2007-05-29 00:00:00,112.65,112.77,112.405,112.41,23752900013.0
2007-05-29 04:00:00,112.42,112.42,112.1,112.14,34840500000.0
2007-05-29 08:00:00,112.14,112.39,112.04,112.22,56928699858.0
2007-05-29 12:00:00,112.22,113.52,112.04,113.35,78316799994.0
2007-05-29 16:00:00,113.4,113.69,113.16,113.22,75445899998.0
2007-05-29 20:00:00,113.22,113.35,113.15,113.32,20118700028.0
2007-05-30 00:00:00,113.32,113.37,112.88,113.15,31193200035.0
2007-05-30 04:00:00,113.14,113.28,113.03,113.23,25163599995.0
2007-05-30 08:00:00,113.23,113.85,113.155,113.76,64540100020.0
2007-05-30 12:00:00,113.75,113.81,113.03,113.12,76487199788.0
2007-05-30 16:00:00,113.09,113.16,112.92,113.07,50107799980.0
2007-05-30 20:00:00,113.07,113.34,113.015,113.21,24090599937.0
2007-05-31 00:00:00,113.2,113.275,113.095,113.14,32094199991.0
2007-05-31 04:00:00,113.135,113.3,113.075,113.3,28779999987.0
2007-05-31 08:00:00,113.31,113.69,113.22,113.67,61569199822.0
2007-05-31 12:00:00,113.67,114.04,113.52,113.86,84057699869.0
2007-05-31 16:00:00,113.92,114.06,113.745,113.81,56845999997.0
2007-05-31 20:00:00,113.82,113.9,113.665,113.76,22248400069.0
2007-06-01 00:00:00,113.76,113.87,113.65,113.76,17756800065.0
2007-06-01 04:00:00,113.76,114.05,113.75,114.04,13627100038.0
2007-06-01 08:00:00,114.04,114.125,113.86,114.07,45964199989.0
2007-06-01 12:00:00,114.07,114.52,113.98,114.37,54214900049.0
2007-06-01 16:00:00,114.38,115.19,114.27,114.91,63800700322.0
2007-06-01 20:00:00,114.9,115.09,114.875,115.08,7890099999.0
2007-06-03 20:00:00,114.98,115.0,114.93,114.94,290400000.0
2007-06-04 00:00:00,114.93,115.03,114.85,114.93,17658299985.0
2007-06-04 04:00:00,114.94,115.08,114.84,115.07,16884599996.0
2007-06-04 08:00:00,115.07,115.61,115.06,115.48,67004000034.0
2007-06-04 12:00:00,115.46,115.52,114.815,115.09,59233900336.0
2007-06-04 16:00:00,115.11,115.24,114.955,115.11,51511600266.0
2007-06-04 20:00:00,115.11,115.13,114.92,115.07,20695100060.0
2007-06-05 00:00:00,115.07,115.08,114.84,115.01,22044900069.0
2007-06-05 04:00:00,115.01,115.15,114.91,115.13,19894300001.0
2007-06-05 08:00:00,115.135,115.32,114.88,115.0,62091200198.0
2007-06-05 12:00:00,114.99,115.0,114.37,114.47,64540800120.0
2007-06-05 16:00:00,114.445,114.79,114.01,114.125,60865500195.0
2007-06-05 20:00:00,114.13,114.31,114.055,114.07,21297400094.0
2007-06-06 00:00:00,114.07,114.38,114.07,114.34,24322700046.0
2007-06-06 04:00:00,114.34,114.66,114.22,114.47,23363900005.0
2007-06-06 08:00:00,114.47,114.64,114.17,114.295,69140899906.0
2007-06-06 12:00:00,114.3,114.61,113.81,114.53,82774300186.0
2007-06-06 16:00:00,114.52,114.69,114.13,114.26,48639799977.0
2007-06-06 20:00:00,114.17,114.46,114.145,114.39,12244200000.0
2007-06-07 00:00:00,114.38,114.53,114.04,114.45,15179099931.0
2007-06-07 04:00:00,114.46,114.66,114.415,114.64,11783700000.0
2007-06-07 08:00:00,114.64,114.86,114.435,114.56,36229099852.0
2007-06-07 12:00:00,114.57,114.84,114.27,114.65,43269199926.0
2007-06-07 16:00:00,114.65,114.85,113.77,113.87,47385899922.0
2007-06-07 20:00:00,113.87,114.05,113.385,113.55,17326699989.0
2007-06-08 00:00:00,113.55,114.22,113.485,114.205,39228600067.0
2007-06-08 04:00:00,114.18,114.34,113.94,114.045,24785000000.0
2007-06-08 08:00:00,114.045,114.045,113.42,113.75,86153000303.0
2007-06-08 12:00:00,113.75,114.685,113.44,114.67,84101000008.0
2007-06-08 16:00:00,114.68,114.84,114.34,114.745,50513800192.0
2007-06-08 20:00:00,114.745,114.85,114.635,114.73,23755999986.0
2007-06-10 20:00:00,114.63,114.7,114.615,114.7,89000000.0
2007-06-11 00:00:00,114.68,114.7,114.415,114.5,25204600008.0
2007-06-11 04:00:00,114.5,114.72,114.365,114.635,20028700002.0
2007-06-11 08:00:00,114.61,114.66,114.305,114.56,52483399984.0
2007-06-11 12:00:00,114.57,114.85,114.45,114.71,48225199969.0
2007-06-11 16:00:00,114.71,114.83,114.56,114.77,47320299972.0
2007-06-11 20:00:00,114.77,114.93,114.65,114.76,20858299998.0
2007-06-12 00:00:00,114.77,114.96,114.695,114.74,22728799991.0
2007-06-12 04:00:00,114.73,114.86,114.64,114.69,27448899970.0
2007-06-12 08:00:00,114.7,114.925,114.57,114.72,59478999978.0
2007-06-12 12:00:00,114.72,114.87,114.485,114.565,47452499970.0
2007-06-12 16:00:00,114.57,114.57,114.21,114.5,63024699975.0
2007-06-12 20:00:00,114.49,114.56,113.86,113.985,28665799974.0
2007-06-13 00:00:00,114.0,114.11,113.835,114.1,24942599982.0
2007-06-13 04:00:00,114.09,114.57,113.95,114.455,46484500010.0
2007-06-13 08:00:00,114.45,114.67,113.86,114.11,56401500119.0
2007-06-13 12:00:00,114.09,114.4,113.985,114.27,55881600146.0
2007-06-13 16:00:00,114.29,114.86,114.19,114.56,71039700280.0
2007-06-13 20:00:00,114.56,115.13,114.44,114.94,36040900181.0
2007-06-14 00:00:00,114.95,115.02,114.77,114.965,19153900000.0
2007-06-14 04:00:00,114.965,115.06,114.91,115.03,21260999999.0
2007-06-14 08:00:00,115.03,115.47,114.96,115.355,45487400025.0
2007-06-14 12:00:00,115.35,115.37,115.075,115.24,61295500076.0
2007-06-14 16:00:00,115.24,115.28,114.995,115.07,44545400070.0
2007-06-14 20:00:00,115.09,115.19,114.93,115.09,21223700021.0
2007-06-15 00:00:00,115.085,115.31,114.98,115.26,17608699999.0
2007-06-15 04:00:00,115.26,115.35,115.19,115.27,13642700005.0
2007-06-15 08:00:00,115.285,115.9,115.25,115.85,46533000118.0
2007-06-15 12:00:00,115.85,116.42,115.83,116.2,72798899763.0
2007-06-15 16:00:00,116.21,116.34,115.525,115.67,55767300005.0
2007-06-15 20:00:00,115.655,115.68,115.475,115.57,19583800041.0
2007-06-17 20:00:00,115.6,115.61,115.57,115.58,14400000.0
2007-06-18 00:00:00,115.59,115.81,115.54,115.8,20458799990.0
2007-06-18 04:00:00,115.81,115.95,115.71,115.88,23633399980.0
2007-06-18 08:00:00,115.88,115.99,115.13,115.34,74813899905.0
2007-06-18 12:00:00,115.34,115.35,114.84,115.08,77482699719.0
2007-06-18 16:00:00,115.08,115.52,114.99,115.24,57507099915.0
2007-06-18 20:00:00,115.25,115.45,115.21,115.4,24509699948.0
2007-06-19 00:00:00,115.37,115.51,115.34,115.41,25135499988.0
2007-06-19 04:00:00,115.42,115.45,115.275,115.42,29293199973.0
2007-06-19 08:00:00,115.42,115.65,115.19,115.56,64597999850.0
2007-06-19 12:00:00,115.56,115.78,115.12,115.47,81683999807.0
2007-06-19 16:00:00,115.46,116.12,115.39,116.1,79724899896.0
2007-06-19 20:00:00,116.1,116.2,115.985,116.11,33054699998.0
2007-06-20 00:00:00,116.095,116.23,116.02,116.11,29692099982.0
2007-06-20 04:00:00,116.11,116.19,116.0,116.095,23805899997.0
2007-06-20 08:00:00,116.1,116.13,115.6,115.79,73636699937.0
2007-06-20 12:00:00,115.78,115.97,115.43,115.66,58742299955.0
2007-06-20 16:00:00,115.66,116.28,115.5,116.05,61992200266.0
2007-06-20 20:00:00,116.05,116.1,115.65,115.84,28889100153.0
2007-06-21 00:00:00,115.84,115.9,115.6,115.86,18046700043.0
2007-06-21 04:00:00,115.86,115.99,115.82,115.94,17365000051.0
2007-06-21 08:00:00,115.94,116.05,115.75,116.01,47960800034.0
2007-06-21 12:00:00,116.01,116.13,115.22,115.28,74961400206.0
2007-06-21 16:00:00,115.27,115.52,115.04,115.11,68886799940.0
2007-06-21 20:00:00,115.11,115.17,114.93,115.155,27737800087.0
2007-06-22 00:00:00,115.16,115.43,115.12,115.42,15405099970.0
2007-06-22 04:00:00,115.405,115.48,115.22,115.285,16695299935.0
2007-06-22 08:00:00,115.285,115.79,115.225,115.65,60457099863.0
2007-06-22 12:00:00,115.65,115.91,115.5,115.83,69044900077.0
2007-06-22 16:00:00,115.82,116.25,115.69,115.88,57725700213.0
2007-06-22 20:00:00,115.88,115.96,115.67,115.9,19123900015.0
2007-06-24 20:00:00,115.66,115.8,115.64,115.8,646200000.0
2007-06-25 00:00:00,115.8,115.95,115.75,115.89,25269800011.0
2007-06-25 04:00:00,115.89,115.9,115.505,115.52,22587299994.0
2007-06-25 08:00:00,115.52,115.53,115.065,115.07,64289900123.0
2007-06-25 12:00:00,115.07,115.52,114.85,115.39,62612000202.0
2007-06-25 16:00:00,115.41,115.86,115.38,115.81,67021100232.0
2007-06-25 20:00:00,115.805,115.85,115.35,115.51,36208200046.0
2007-06-26 00:00:00,115.53,115.57,115.135,115.16,26683199993.0
2007-06-26 04:00:00,115.22,115.34,115.01,115.11,30744399993.0
2007-06-26 08:00:00,115.12,115.22,114.63,114.86,74154200164.0
2007-06-26 12:00:00,114.86,115.37,114.76,115.27,74199100253.0
2007-06-26 16:00:00,115.26,115.52,114.99,115.35,71356800187.0
2007-06-26 20:00:00,115.35,115.42,115.04,115.1,30766500026.0
2007-06-27 00:00:00,115.1,115.14,114.69,114.98,36514899964.0
2007-06-27 04:00:00,114.98,115.12,114.36,114.43,43288500008.0
2007-06-27 08:00:00,114.42,114.52,113.99,114.185,84024000075.0
2007-06-27 12:00:00,114.175,114.55,114.0,114.16,75235799774.0
2007-06-27 16:00:00,114.16,114.48,114.03,114.13,76913199768.0
2007-06-27 20:00:00,114.13,114.82,114.065,114.765,41940199836.0
2007-06-28 00:00:00,114.77,115.27,114.7,114.88,55452799983.0
2007-06-28 04:00:00,114.88,115.32,114.74,115.28,28125900064.0
2007-06-28 08:00:00,115.27,115.69,115.13,115.53,82721900164.0
2007-06-28 12:00:00,115.54,115.98,115.23,115.84,103184678264.0
2007-06-28 16:00:00,115.83,116.04,115.56,116.01,62160599910.0
2007-06-28 20:00:00,116.01,116.44,115.88,116.265,69172499813.0
2007-06-29 00:00:00,116.27,116.385,116.14,116.25,26530099993.0
2007-06-29 04:00:00,116.25,116.71,116.24,116.6,34339399960.0
2007-06-29 08:00:00,116.62,117.22,116.445,117.15,91977634664.0
2007-06-29 12:00:00,117.15,117.79,116.07,116.23,110958299894.0
2007-06-29 16:00:00,116.25,116.31,115.805,116.06,99882499881.0
2007-06-29 20:00:00,116.055,116.06,115.5,115.58,33852999982.0
2007-07-01 20:00:00,115.69,115.76,115.575,115.73,1379000000.0
2007-07-02 00:00:00,115.74,116.0,115.64,115.91,22222400042.0
2007-07-02 04:00:00,115.91,115.99,115.71,115.81,17765300003.0
2007-07-02 08:00:00,115.81,115.93,115.38,115.56,71625200232.0
2007-07-02 12:00:00,115.55,115.9,115.38,115.79,70171500225.0
2007-07-02 16:00:00,115.8,116.18,115.61,115.75,71869600268.0
2007-07-02 20:00:00,115.75,116.08,115.71,115.84,17664900051.0
2007-07-03 00:00:00,115.875,116.04,115.59,115.66,25587799966.0
2007-07-03 04:00:00,115.65,116.205,115.58,116.17,20858599999.0
2007-07-03 08:00:00,116.18,116.33,115.66,115.73,54815700093.0
2007-07-03 12:00:00,115.73,115.93,115.49,115.52,49138900171.0
2007-07-03 16:00:00,115.52,115.55,114.975,115.32,51728700170.0
2007-07-03 20:00:00,115.32,115.45,115.245,115.37,17127799986.0
2007-07-04 00:00:00,115.37,115.51,115.315,115.35,19307199980.0
2007-07-04 04:00:00,115.35,115.56,115.23,115.44,22364100002.0
2007-07-04 08:00:00,115.45,115.99,115.39,115.78,47357000168.0
2007-07-04 12:00:00,115.78,115.86,115.615,115.67,25845299956.0
2007-07-04 16:00:00,115.67,116.04,115.65,115.875,33114100104.0
2007-07-04 20:00:00,115.88,116.03,115.8,115.86,14565700095.0
2007-07-05 00:00:00,115.845,116.06,115.82,116.0,28467599971.0
2007-07-05 04:00:00,115.99,116.08,115.93,115.995,19496900025.0
2007-07-05 08:00:00,115.99,116.17,115.58,115.7,62386299952.0
2007-07-05 12:00:00,115.7,116.12,115.645,115.93,88314600004.0
2007-07-05 16:00:00,115.94,116.29,115.93,116.19,88642599996.0
2007-07-05 20:00:00,116.19,116.42,116.15,116.355,25032099922.0
2007-07-06 00:00:00,116.36,116.435,116.27,116.35,39026499807.0
2007-07-06 04:00:00,116.36,116.81,116.335,116.78,52920999719.0
2007-07-06 08:00:00,116.775,116.81,116.51,116.73,85273499799.0
2007-07-06 12:00:00,116.73,117.65,116.58,117.59,97788499927.0
2007-07-06 16:00:00,117.585,117.71,117.445,117.54,56293899974.0
2007-07-06 20:00:00,117.545,117.64,117.49,117.5,23299999958.0
2007-07-08 20:00:00,117.62,117.66,117.56,117.66,224900000.0
2007-07-09 00:00:00,117.64,117.9,117.59,117.9,19466300033.0
2007-07-09 04:00:00,117.9,118.21,117.83,118.19,23560400045.0
2007-07-09 08:00:00,118.18,118.21,117.705,117.92,87316299966.0
2007-07-09 12:00:00,117.92,118.11,117.505,117.83,87944699994.0
2007-07-09 16:00:00,117.83,117.86,117.48,117.66,81145099985.0
2007-07-09 20:00:00,117.66,117.7,117.445,117.64,36288999986.0
2007-07-10 00:00:00,117.64,117.66,117.23,117.335,51193699863.0
2007-07-10 04:00:00,117.335,117.44,117.24,117.39,40592699895.0
2007-07-10 08:00:00,117.385,117.73,117.25,117.54,90298799987.0
2007-07-10 12:00:00,117.545,117.64,115.93,116.13,126162199937.0
2007-07-10 16:00:00,116.13,116.32,115.75,116.12,95993599977.0
2007-07-10 20:00:00,116.12,116.19,114.96,115.09,62238939843.0
2007-07-11 00:00:00,115.09,115.62,114.48,115.39,83564799997.0
2007-07-11 04:00:00,115.38,115.46,114.68,114.8,70443700029.0
2007-07-11 08:00:00,114.8,115.035,114.45,114.69,159849099979.0
2007-07-11 12:00:00,114.69,115.58,114.58,115.29,162309399719.0
2007-07-11 16:00:00,115.28,115.73,115.08,115.66,106535699441.0
2007-07-11 20:00:00,115.65,116.24,115.54,116.03,67787399880.0
2007-07-12 00:00:00,116.03,116.06,115.855,115.92,32850400182.0
2007-07-12 04:00:00,115.92,116.15,115.805,116.02,46553800025.0
2007-07-12 08:00:00,116.02,116.22,115.75,116.05,119686500451.0
2007-07-12 12:00:00,116.04,116.85,115.99,116.83,122873400279.0
2007-07-12 16:00:00,116.84,117.11,116.785,117.07,115783306838.0
2007-07-12 20:00:00,117.08,117.2,116.87,117.06,51120400237.0
2007-07-13 00:00:00,117.07,117.21,116.955,117.15,41577500022.0
2007-07-13 04:00:00,117.15,117.24,117.02,117.04,26069199977.0
2007-07-13 08:00:00,117.04,117.14,116.74,116.875,89071400437.0
2007-07-13 12:00:00,116.875,117.06,116.26,116.32,120858500437.0
2007-07-13 16:00:00,116.31,116.74,116.25,116.5,102375000125.0
2007-07-13 20:00:00,116.5,116.54,116.24,116.35,28297700099.0
2007-07-16 00:00:00,116.22,116.675,116.2,116.6,17907500159.0
2007-07-16 04:00:00,116.61,116.63,116.34,116.62,36299800051.0
2007-07-16 08:00:00,116.62,116.7,116.14,116.2,108567100217.0
2007-07-16 12:00:00,116.2,116.45,116.12,116.36,92934500255.0
2007-07-16 16:00:00,116.36,117.09,116.36,116.73,100367500147.0
2007-07-16 20:00:00,116.72,116.87,116.67,116.76,34863399927.0
2007-07-17 00:00:00,116.76,116.92,116.63,116.82,27346599946.0
2007-07-17 04:00:00,116.82,116.93,116.73,116.865,22700400001.0
2007-07-17 08:00:00,116.86,116.91,116.53,116.62,124296299772.0
2007-07-17 12:00:00,116.62,117.27,116.59,117.23,120403100028.0
2007-07-17 16:00:00,117.23,117.3,117.045,117.2,95174499970.0
2007-07-17 20:00:00,117.21,117.32,117.03,117.11,42003499926.0
2007-07-18 00:00:00,117.12,117.13,116.74,116.77,44546899906.0
2007-07-18 04:00:00,116.77,116.96,116.68,116.87,50679200101.0
2007-07-18 08:00:00,116.865,117.11,116.65,116.97,122239199988.0
2007-07-18 12:00:00,116.97,117.09,116.47,116.92,93643600006.0
2007-07-18 16:00:00,116.93,116.97,116.595,116.67,88952099968.0
2007-07-18 20:00:00,116.67,116.87,116.53,116.77,34089899893.0
2007-07-19 00:00:00,116.79,116.82,116.55,116.59,37635499904.0
2007-07-19 04:00:00,116.6,116.73,116.57,116.63,26096100030.0
2007-07-19 08:00:00,116.63,116.97,116.4,116.84,115324700011.0
2007-07-19 12:00:00,116.83,117.27,116.635,116.99,124058299846.0
2007-07-19 16:00:00,116.99,117.17,116.92,117.06,103811099727.0
2007-07-19 20:00:00,117.05,117.07,116.895,116.98,48331199948.0
2007-07-20 00:00:00,116.99,117.18,116.95,117.155,34185900022.0
2007-07-20 04:00:00,117.15,117.18,117.02,117.06,29956100105.0
2007-07-20 08:00:00,117.06,117.31,116.945,117.19,128607999503.0
2007-07-20 12:00:00,117.19,117.23,116.73,116.76,114882499699.0
2007-07-20 16:00:00,116.76,116.8,115.37,115.53,182167982319.0
2007-07-20 20:00:00,115.53,115.79,115.47,115.61,55463499959.0
2007-07-22 20:00:00,115.94,116.05,115.88,115.97,1728900000.0
2007-07-23 00:00:00,115.94,116.01,115.265,115.39,47604000021.0
2007-07-23 04:00:00,115.39,115.75,115.32,115.72,43493100014.0
2007-07-23 08:00:00,115.71,116.4,115.64,116.07,125028600075.0
2007-07-23 12:00:00,116.07,116.38,115.97,116.16,94036399982.0
2007-07-23 16:00:00,116.15,116.32,115.865,115.95,67598300103.0
2007-07-23 20:00:00,115.95,115.95,115.52,115.63,34547800101.0
2007-07-24 00:00:00,115.63,115.73,115.105,115.3,53219900128.0
2007-07-24 04:00:00,115.3,115.32,115.06,115.28,60257200163.0
2007-07-24 08:00:00,115.28,115.63,115.1,115.36,133057200027.0
2007-07-24 12:00:00,115.36,116.48,115.36,116.19,156951899727.0
2007-07-24 16:00:00,116.19,116.69,116.09,116.52,129175799573.0
2007-07-24 20:00:00,116.51,116.63,115.605,115.88,104893599753.0
2007-07-25 00:00:00,115.88,116.04,115.295,115.615,78727149841.0
2007-07-25 04:00:00,115.615,116.14,115.515,116.01,70981199946.0
2007-07-25 08:00:00,116.005,116.12,115.65,115.76,185459198972.0
2007-07-25 12:00:00,115.75,116.2,115.65,115.8,145905099693.0
2007-07-25 16:00:00,115.77,115.91,115.04,115.49,146924099569.0
2007-07-25 20:00:00,115.49,115.87,115.41,115.64,74242799974.0
2007-07-26 00:00:00,115.64,115.84,115.495,115.61,50832600026.0
2007-07-26 04:00:00,115.605,115.82,115.46,115.6,53416899954.0
2007-07-26 08:00:00,115.6,115.76,115.345,115.61,99510699858.0
2007-07-26 12:00:00,115.61,115.63,113.63,113.71,204109500342.0
2007-07-26 16:00:00,113.71,113.99,112.85,112.9,178323199873.0
2007-07-26 20:00:00,112.89,112.9,111.65,111.86,121958499759.0
2007-07-27 00:00:00,111.86,113.1,111.83,112.94,132836299379.0
2007-07-27 04:00:00,112.94,113.245,112.085,112.16,91437600030.0
2007-07-27 08:00:00,112.15,112.91,111.615,112.38,232580599842.0
2007-07-27 12:00:00,112.4,113.13,111.71,112.275,229975999547.0
2007-07-27 16:00:00,112.29,112.6,111.735,112.07,149313399651.0
2007-07-27 20:00:00,112.04,112.16,111.23,111.42,54866799893.0
2007-07-29 20:00:00,111.24,111.27,111.0,111.01,3090500000.0
2007-07-30 00:00:00,111.01,111.37,110.75,111.05,62300499951.0
2007-07-30 04:00:00,111.06,111.35,110.865,111.2,99651799983.0
2007-07-30 08:00:00,111.21,111.66,110.86,110.96,140642800024.0
2007-07-30 12:00:00,110.96,111.43,110.475,111.26,160197399895.0
2007-07-30 16:00:00,111.25,111.38,110.74,111.14,101575800030.0
2007-07-30 20:00:00,111.14,111.84,110.91,111.83,72921399982.0
2007-07-31 00:00:00,111.82,111.95,111.495,111.715,80412100171.0
2007-07-31 04:00:00,111.7,111.8,111.455,111.57,73281100282.0
2007-07-31 08:00:00,111.57,112.47,111.365,112.1,152656799784.0
2007-07-31 12:00:00,112.105,112.81,111.785,112.04,164906798961.0
2007-07-31 16:00:00,112.1,112.21,111.44,111.81,134173499673.0
2007-07-31 20:00:00,111.79,111.92,110.86,110.95,104232899726.0
2007-08-01 00:00:00,110.94,111.18,110.86,111.16,62621199912.0
2007-08-01 04:00:00,111.16,111.255,110.14,110.18,89102100109.0
2007-08-01 08:00:00,110.18,110.63,109.93,110.58,170324199586.0
2007-08-01 12:00:00,110.58,111.98,110.495,111.675,236358899959.0
2007-08-01 16:00:00,111.69,112.39,111.58,112.03,165460699952.0
2007-08-01 20:00:00,112.03,112.71,111.69,112.5,82906900297.0
2007-08-02 00:00:00,112.5,112.88,112.16,112.43,53573000017.0
2007-08-02 04:00:00,112.41,112.45,111.755,112.33,70847000175.0
2007-08-02 08:00:00,112.345,112.57,112.105,112.2,96614894691.0
2007-08-02 12:00:00,112.2,113.1,112.03,112.93,118802900317.0
2007-08-02 16:00:00,112.92,113.51,112.815,113.27,76878100018.0
2007-08-02 20:00:00,113.27,113.37,113.06,113.11,38136900079.0
2007-08-03 00:00:00,113.13,113.21,112.98,113.185,20162300009.0
2007-08-03 04:00:00,113.2,113.27,113.04,113.09,36835000048.0
2007-08-03 08:00:00,113.07,113.28,112.58,112.69,90121685741.0
2007-08-03 12:00:00,112.685,113.21,112.53,112.83,157836800103.0
2007-08-03 16:00:00,112.75,112.86,112.13,112.685,130214099729.0
2007-08-03 20:00:00,112.68,112.81,111.57,111.65,85692499717.0
2007-08-05 20:00:00,111.13,111.2,110.83,110.87,6796299998.0
2007-08-06 00:00:00,110.87,111.34,110.81,111.12,97580000075.0
2007-08-06 04:00:00,111.13,111.27,111.0,111.06,76737699890.0
2007-08-06 08:00:00,111.06,111.76,110.94,111.61,126604999841.0
2007-08-06 12:00:00,111.59,112.14,111.515,111.88,139785399463.0
2007-08-06 16:00:00,111.89,112.68,111.705,112.35,140307799580.0
2007-08-06 20:00:00,112.35,113.29,112.23,113.12,79339399889.0
2007-08-07 00:00:00,113.12,113.14,112.475,112.66,60771099967.0
2007-08-07 04:00:00,112.66,112.86,112.57,112.71,50927299959.0
2007-08-07 08:00:00,112.71,112.87,112.3,112.46,115741299809.0
2007-08-07 12:00:00,112.46,112.51,112.085,112.44,120821500024.0
2007-08-07 16:00:00,112.44,112.53,112.02,112.27,118865500384.0
2007-08-07 20:00:00,112.27,112.895,111.65,112.59,141016000071.0
2007-08-08 00:00:00,112.59,112.93,112.52,112.725,69435999520.0
2007-08-08 04:00:00,112.73,112.78,112.545,112.76,57477499967.0
2007-08-08 08:00:00,112.74,113.39,112.59,113.15,148274999889.0
2007-08-08 12:00:00,113.15,114.02,113.11,113.98,154706499877.0
2007-08-08 16:00:00,113.98,114.33,113.91,114.085,125926500021.0
2007-08-08 20:00:00,114.085,114.25,113.67,114.1,93921000036.0
2007-08-09 00:00:00,114.1,114.25,114.0,114.19,39037600137.0
2007-08-09 04:00:00,114.19,114.22,114.04,114.13,36780900015.0
2007-08-09 08:00:00,114.13,114.17,112.54,112.67,151063700124.0
2007-08-09 12:00:00,112.67,112.92,111.09,112.16,200013200174.0
2007-08-09 16:00:00,112.18,112.66,111.82,112.06,170037000131.0
2007-08-09 20:00:00,112.07,112.29,111.56,111.64,140669499791.0
2007-08-10 00:00:00,111.645,111.95,111.19,111.39,97170699559.0
2007-08-10 04:00:00,111.39,111.73,110.965,111.11,106636100176.0
2007-08-10 08:00:00,111.09,112.12,111.045,111.93,208857700457.0
2007-08-10 12:00:00,111.92,111.96,111.005,111.53,276759000980.0
2007-08-10 16:00:00,111.56,112.65,111.31,112.09,256917100070.0
2007-08-10 20:00:00,112.09,112.62,112.07,112.38,125749199953.0
2007-08-12 20:00:00,112.11,112.29,112.0,112.26,1515700000.0
2007-08-13 00:00:00,112.26,112.4,112.01,112.11,52206900109.0
2007-08-13 04:00:00,112.11,112.29,112.08,112.115,47165900086.0
2007-08-13 08:00:00,112.115,112.4,111.52,111.54,188133500152.0
2007-08-13 12:00:00,111.515,112.91,111.405,112.52,313813600903.0
2007-08-13 16:00:00,112.53,112.85,112.36,112.46,231179298662.0
2007-08-13 20:00:00,112.46,112.6,111.98,112.08,92560500024.0
2007-08-14 00:00:00,112.075,112.12,111.475,111.63,87167699971.0
2007-08-14 04:00:00,111.63,111.79,111.465,111.605,94785800212.0
2007-08-14 08:00:00,111.605,112.02,111.38,111.735,274449501626.0
2007-08-14 12:00:00,111.735,112.02,111.44,111.55,304711100800.0
2007-08-14 16:00:00,111.55,111.59,110.37,110.5,284877099761.0
2007-08-14 20:00:00,110.5,110.59,110.02,110.12,141473800608.0
2007-08-15 00:00:00,110.12,110.16,109.64,109.72,71308299705.0
2007-08-15 04:00:00,109.71,109.78,108.94,109.27,159997299625.0
2007-08-15 08:00:00,109.27,109.28,108.52,108.65,254747301263.0
2007-08-15 12:00:00,108.65,109.33,108.13,108.89,230472999842.0
2007-08-15 16:00:00,108.89,109.48,108.715,109.37,233887501584.0
2007-08-15 20:00:00,109.37,109.37,107.565,107.61,154280700907.0
2007-08-16 00:00:00,107.61,107.9,107.495,107.73,118233000178.0
2007-08-16 04:00:00,107.73,107.76,106.76,107.285,147834299929.0
2007-08-16 08:00:00,107.29,107.5,106.63,106.84,189162800232.0
2007-08-16 12:00:00,106.845,107.35,104.59,107.12,311383902206.0
2007-08-16 16:00:00,107.13,107.18,104.03,105.28,358185301734.0
2007-08-16 20:00:00,105.28,106.65,104.26,106.23,221712501399.0
2007-08-17 00:00:00,106.36,106.56,104.71,105.41,129360499984.0
2007-08-17 04:00:00,105.41,105.43,103.97,104.145,178949100138.0
2007-08-17 08:00:00,104.15,106.09,103.36,105.01,218287302440.0
2007-08-17 12:00:00,105.01,108.49,104.73,106.68,168183600539.0
2007-08-17 16:00:00,106.68,107.95,106.54,107.46,161273899950.0
2007-08-17 20:00:00,107.455,107.94,106.95,107.89,56090799997.0
2007-08-19 20:00:00,107.57,107.74,107.37,107.725,308700000.0
2007-08-20 00:00:00,107.89,108.135,107.03,107.965,70772899848.0
2007-08-20 04:00:00,107.97,108.46,107.75,108.29,74869799607.0
2007-08-20 08:00:00,108.28,109.15,108.18,108.85,173621800503.0
2007-08-20 12:00:00,108.85,109.12,108.04,108.36,178698400846.0
2007-08-20 16:00:00,108.36,108.62,107.81,108.01,203057000863.0
2007-08-20 20:00:00,108.02,109.15,108.0,108.85,104982300188.0
2007-08-21 00:00:00,108.84,109.09,108.27,108.82,28714500019.0
2007-08-21 04:00:00,108.82,108.95,108.51,108.57,42936799895.0
2007-08-21 08:00:00,108.56,108.63,107.27,107.28,178096700078.0
2007-08-21 12:00:00,107.28,108.45,107.27,108.18,200258700558.0
2007-08-21 16:00:00,108.18,108.25,107.37,107.42,95051300207.0
2007-08-21 20:00:00,107.42,107.75,107.2,107.35,38993100038.0
2007-08-22 00:00:00,107.35,107.47,107.02,107.25,59864899945.0
2007-08-22 04:00:00,107.26,107.63,107.17,107.57,58454599845.0
2007-08-22 08:00:00,107.57,108.45,107.52,108.43,155478500781.0
2007-08-22 12:00:00,108.43,109.07,108.35,108.8,128037099957.0
2007-08-22 16:00:00,108.79,108.81,107.91,108.43,160975299684.0
2007-08-22 20:00:00,108.44,108.67,108.1,108.64,42202744759.0
2007-08-23 00:00:00,108.64,109.64,108.595,109.4,77814499804.0
2007-08-23 04:00:00,109.4,109.61,108.97,109.12,74397300170.0
2007-08-23 08:00:00,109.12,111.04,109.02,111.01,291846400164.0
2007-08-23 12:00:00,110.97,111.32,110.28,110.41,314240699740.0
2007-08-23 16:00:00,110.42,110.64,109.485,109.91,194968399854.0
2007-08-23 20:00:00,109.92,110.61,109.75,110.43,64092300017.0
2007-08-24 00:00:00,110.43,110.55,109.75,110.42,55107799756.0
2007-08-24 04:00:00,110.42,110.51,109.9,109.9,83101800089.0
2007-08-24 08:00:00,109.91,110.62,109.31,110.27,283338000528.0
2007-08-24 12:00:00,110.26,110.51,109.73,110.04,294630999749.0
2007-08-24 16:00:00,110.05,110.61,110.05,110.31,182595200146.0
2007-08-24 20:00:00,110.3,110.71,110.22,110.64,46817899902.0
2007-08-27 00:00:00,110.66,111.105,110.38,110.5,50139700203.0
2007-08-27 04:00:00,110.505,110.705,110.37,110.705,64463800578.0
2007-08-27 08:00:00,110.705,110.9,110.63,110.82,170945700521.0
2007-08-27 12:00:00,110.81,111.0,110.39,110.57,194838900496.0
2007-08-27 16:00:00,110.58,110.67,110.13,110.28,173789999367.0
2007-08-27 20:00:00,110.28,110.51,109.54,109.66,46537099926.0
2007-08-28 00:00:00,109.66,109.72,109.27,109.51,89883800275.0
2007-08-28 04:00:00,109.51,109.57,108.84,109.2,89378500732.0
2007-08-28 08:00:00,109.2,109.78,109.05,109.41,239111800190.0
2007-08-28 12:00:00,109.4,109.74,108.34,108.35,201460698990.0
2007-08-28 16:00:00,108.33,108.76,107.78,108.27,144928099616.0
2007-08-28 20:00:00,108.28,108.29,107.055,107.11,73560000009.0
2007-08-29 00:00:00,107.11,107.42,106.65,106.99,79616200403.0
2007-08-29 04:00:00,106.99,107.57,106.89,107.2,82527600310.0
2007-08-29 08:00:00,107.2,107.96,107.155,107.76,342434269412.0
2007-08-29 12:00:00,107.76,108.8,107.67,108.29,336137398741.0
2007-08-29 16:00:00,108.28,109.1,108.0,108.45,196850499325.0
2007-08-29 20:00:00,108.45,109.955,108.44,109.545,60645751988.0
2007-08-30 00:00:00,109.545,109.56,108.805,109.1,74174900152.0
2007-08-30 04:00:00,109.105,109.38,108.44,108.57,91021800240.0
2007-08-30 08:00:00,108.57,108.88,108.16,108.27,294218297934.0
2007-08-30 12:00:00,108.26,109.1,108.25,108.86,145701343732.0
2007-08-30 16:00:00,108.86,110.02,108.69,109.72,131209981887.0
2007-08-30 20:00:00,109.73,109.78,109.22,109.51,50960800013.0
2007-08-31 00:00:00,109.51,109.87,109.45,109.71,66012099765.0
2007-08-31 04:00:00,109.71,110.17,109.66,109.79,94106338152.0
2007-08-31 08:00:00,109.79,110.61,109.77,110.54,121110254355.0
2007-08-31 12:00:00,110.54,110.64,110.035,110.29,126918490728.0
2007-08-31 16:00:00,110.33,110.42,109.0,109.8,161211069412.0
2007-08-31 20:00:00,109.8,109.91,109.54,109.61,31604999965.0
2007-09-03 00:00:00,109.65,109.95,109.63,109.89,28746100034.0
2007-09-03 04:00:00,109.89,110.29,109.72,110.29,38685200054.0
2007-09-03 08:00:00,110.29,110.32,109.98,110.13,105964757053.0
2007-09-03 12:00:00,110.13,110.19,109.77,109.98,90304500094.0
2007-09-03 16:00:00,109.99,110.16,109.85,110.01,48612699984.0
2007-09-03 20:00:00,110.01,110.19,109.94,110.04,8042800009.0
2007-09-04 00:00:00,110.05,110.25,109.86,110.025,37399999974.0
2007-09-04 04:00:00,110.025,110.165,109.92,110.03,41660300091.0
2007-09-04 08:00:00,110.05,110.06,109.16,109.575,140695800591.0
2007-09-04 12:00:00,109.575,109.95,109.41,109.86,129819600983.0
2007-09-04 16:00:00,109.85,110.83,109.77,110.645,120267301015.0
2007-09-04 20:00:00,110.645,110.95,110.515,110.71,53626500373.0
2007-09-05 00:00:00,110.71,110.985,110.61,110.68,45749500003.0
2007-09-05 04:00:00,110.66,110.75,110.05,110.11,64947964495.0
2007-09-05 08:00:00,110.115,110.2,109.63,109.905,111163099858.0
2007-09-05 12:00:00,109.905,110.04,109.42,109.83,124758100316.0
2007-09-05 16:00:00,109.83,109.83,109.24,109.4,110406979267.0
2007-09-05 20:00:00,109.4,109.475,109.1,109.15,59708100251.0
2007-09-06 00:00:00,109.15,109.44,108.93,109.4,74614099738.0
2007-09-06 04:00:00,109.39,109.77,109.39,109.5,69813299828.0
2007-09-06 08:00:00,109.5,109.77,109.24,109.33,127582203009.0
2007-09-06 12:00:00,109.34,109.57,108.86,109.38,190634500451.0
2007-09-06 16:00:00,109.39,109.76,109.2,109.51,107703600301.0
2007-09-06 20:00:00,109.49,109.78,109.37,109.74,26587600012.0
2007-09-07 00:00:00,109.74,109.925,109.405,109.41,62335799845.0
2007-09-07 04:00:00,109.41,109.49,109.19,109.35,86837799593.0
2007-09-07 08:00:00,109.36,109.66,109.14,109.53,99833500265.0
2007-09-07 12:00:00,109.525,109.86,108.07,108.465,184955283999.0
2007-09-07 16:00:00,108.46,108.51,106.97,107.57,136321400132.0
2007-09-07 20:00:00,107.57,107.65,107.335,107.38,53336300132.0
2007-09-09 20:00:00,106.91,107.02,106.835,106.98,196600000.0
2007-09-10 00:00:00,107.0,107.0,106.5,106.79,68081699951.0
2007-09-10 04:00:00,106.795,107.27,106.72,106.92,65828400298.0
2007-09-10 08:00:00,106.91,107.73,106.88,107.56,62781800101.0
2007-09-10 12:00:00,107.57,108.13,107.23,107.72,55789500156.0
2007-09-10 16:00:00,107.685,107.86,107.23,107.62,64141799984.0
2007-09-10 20:00:00,107.62,108.24,107.61,107.99,45226700002.0
2007-09-11 00:00:00,107.99,108.055,107.67,107.86,74047799782.0
2007-09-11 04:00:00,107.86,108.41,107.795,108.38,67537400232.0
2007-09-11 08:00:00,108.38,108.94,107.87,108.48,149225200494.0
2007-09-11 12:00:00,108.47,109.25,108.22,108.99,177006100565.0
2007-09-11 16:00:00,108.99,109.54,108.9,109.53,116047600298.0
2007-09-11 20:00:00,109.51,109.8,109.48,109.68,57262599893.0
2007-09-12 00:00:00,109.68,109.68,109.35,109.39,76724100124.0
2007-09-12 04:00:00,109.385,109.74,109.19,109.25,137249300143.0
2007-09-12 08:00:00,109.26,109.64,109.13,109.28,120403800045.0
2007-09-12 12:00:00,109.29,109.9,109.2,109.72,152532255354.0
2007-09-12 16:00:00,109.71,110.3,109.69,110.17,116619499615.0
2007-09-12 20:00:00,110.17,110.26,109.995,110.08,42078499756.0
2007-09-13 00:00:00,110.07,110.33,109.98,110.22,52994099958.0
2007-09-13 04:00:00,110.22,110.33,110.04,110.215,61427450454.0
2007-09-13 08:00:00,110.21,111.25,110.16,111.08,143729800484.0
2007-09-13 12:00:00,111.07,111.31,110.74,111.24,142797067357.0
2007-09-13 16:00:00,111.24,111.89,111.16,111.76,96532200481.0
2007-09-13 20:00:00,111.75,111.79,110.685,110.7,47854600040.0
2007-09-14 00:00:00,110.69,111.37,110.575,111.205,34218100000.0
2007-09-14 04:00:00,111.215,111.265,110.93,111.13,27860700000.0
2007-09-14 08:00:00,111.125,111.675,111.035,111.36,135963054062.0
2007-09-14 12:00:00,111.36,111.7,110.95,111.46,146128999853.0
2007-09-14 16:00:00,111.49,112.11,111.35,112.02,111018400097.0
2007-09-14 20:00:00,112.02,112.12,111.73,111.95,37188400229.0
2007-09-16 20:00:00,111.8,111.84,111.745,111.82,1014900000.0
2007-09-17 00:00:00,111.8,111.99,111.625,111.93,25785300015.0
2007-09-17 04:00:00,111.93,112.34,111.77,112.26,38238999977.0
2007-09-17 08:00:00,112.26,112.54,111.4,111.46,110497900252.0
2007-09-17 12:00:00,111.45,112.19,111.235,112.0,110669400326.0
2007-09-17 16:00:00,112.0,112.23,111.4,111.82,67502100247.0
2007-09-17 20:00:00,111.82,112.19,111.78,111.95,26267499971.0
2007-09-18 00:00:00,111.955,111.98,111.54,111.73,59495499938.0
2007-09-18 04:00:00,111.74,112.23,111.705,111.85,53574842933.0
2007-09-18 08:00:00,111.88,112.24,111.59,112.16,84451158404.0
2007-09-18 12:00:00,112.16,113.43,111.95,113.04,81520147778.0
2007-09-18 16:00:00,113.025,113.29,112.97,113.25,51567200101.0
2007-09-18 20:00:00,113.245,114.765,113.05,114.415,120627098195.0
2007-09-19 00:00:00,114.41,114.77,114.06,114.7,59647399927.0
2007-09-19 04:00:00,114.68,114.9,114.47,114.485,48424397641.0
2007-09-19 08:00:00,114.485,114.88,114.12,114.12,100795874021.0
2007-09-19 12:00:00,114.12,114.46,113.665,114.45,70394073209.0
2007-09-19 16:00:00,114.45,114.63,114.14,114.37,68364567780.0
2007-09-19 20:00:00,114.365,114.54,114.15,114.19,35636299964.0
2007-09-20 00:00:00,114.2,114.475,114.15,114.335,44540599981.0
2007-09-20 04:00:00,114.33,114.395,114.175,114.28,48896500139.0
2007-09-20 08:00:00,114.28,114.625,113.92,114.21,143110149380.0
2007-09-20 12:00:00,114.21,115.07,114.025,114.82,176896599791.0
2007-09-20 16:00:00,114.81,114.9,113.82,114.2,117527200000.0
2007-09-20 20:00:00,114.205,114.58,114.125,114.42,74244399979.0
2007-09-21 00:00:00,114.41,115.03,114.335,114.945,81061099881.0
2007-09-21 04:00:00,114.95,115.47,114.77,115.015,91951199714.0
2007-09-21 08:00:00,115.02,115.44,114.91,115.35,144447666023.0
2007-09-21 12:00:00,115.34,115.565,114.95,115.245,111959999932.0
2007-09-21 16:00:00,115.25,116.04,115.2,115.46,77114199951.0
2007-09-21 20:00:00,115.46,115.49,115.16,115.34,30085900001.0
2007-09-23 20:00:00,115.34,115.37,115.34,115.37,12000000.0
2007-09-24 00:00:00,115.36,115.55,115.22,115.3,30543100976.0
2007-09-24 04:00:00,115.32,115.43,115.1,115.13,42253500005.0
2007-09-24 08:00:00,115.12,115.36,114.63,114.745,109594649098.0
2007-09-24 12:00:00,114.745,115.18,114.67,114.76,108590899725.0
2007-09-24 16:00:00,114.76,114.97,114.53,114.55,82140664889.0
2007-09-24 20:00:00,114.55,114.77,114.43,114.61,39478199969.0
2007-09-25 00:00:00,114.635,114.655,113.99,114.28,68027299992.0
2007-09-25 04:00:00,114.28,114.425,114.1,114.33,65816900009.0
2007-09-25 08:00:00,114.33,114.58,113.92,114.255,96574800001.0
2007-09-25 12:00:00,114.26,114.31,113.76,114.01,104850494430.0
2007-09-25 16:00:00,114.0,114.52,113.86,114.38,72063858042.0
2007-09-25 20:00:00,114.38,114.44,114.01,114.16,29526649990.0
2007-09-26 00:00:00,114.17,114.36,114.02,114.24,34799450646.0
2007-09-26 04:00:00,114.24,114.36,113.87,113.91,48072900010.0
2007-09-26 08:00:00,113.92,114.61,113.78,114.24,132474878086.0
2007-09-26 12:00:00,114.24,114.97,114.12,114.93,129658800625.0
2007-09-26 16:00:00,114.92,115.2,114.64,114.7,98606400441.0
2007-09-26 20:00:00,114.7,115.17,114.61,114.89,48310800135.0
2007-09-27 00:00:00,114.89,115.005,114.77,114.91,58112400235.0
2007-09-27 04:00:00,114.91,115.26,114.77,115.18,64051099996.0
2007-09-27 08:00:00,115.18,115.605,115.04,115.32,120594700283.0
2007-09-27 12:00:00,115.33,115.54,115.04,115.255,140782772296.0
2007-09-27 16:00:00,115.255,115.64,115.1,115.27,92703285649.0
2007-09-27 20:00:00,115.27,115.51,115.27,115.39,32253874727.0
2007-09-28 00:00:00,115.37,115.44,114.66,114.93,79439000243.0
2007-09-28 04:00:00,114.93,115.17,114.83,115.025,90478000486.0
2007-09-28 08:00:00,115.025,115.63,114.9,115.5,140330099869.0
2007-09-28 12:00:00,115.5,115.97,115.185,115.61,139271229001.0
2007-09-28 16:00:00,115.61,115.85,115.08,115.57,114745699678.0
2007-09-28 20:00:00,115.57,115.74,115.35,115.64,53872599638.0
2007-10-01 00:00:00,115.55,115.74,115.345,115.58,45222599856.0
2007-10-01 04:00:00,115.58,115.91,115.51,115.78,64620797872.0
2007-10-01 08:00:00,115.78,116.53,115.72,116.39,97963199574.0
2007-10-01 12:00:00,116.41,116.77,115.88,116.72,87536013465.0
2007-10-01 16:00:00,116.73,116.79,116.365,116.73,64352299868.0
2007-10-01 20:00:00,116.72,116.83,116.57,116.62,26682299921.0
2007-10-02 00:00:00,116.62,116.72,116.34,116.355,63191299967.0
2007-10-02 04:00:00,116.355,116.4,115.92,116.07,57348399955.0
2007-10-02 08:00:00,116.08,116.37,115.75,115.93,149514699829.0
2007-10-02 12:00:00,115.92,116.29,115.795,116.09,113104499228.0
2007-10-02 16:00:00,116.09,116.17,115.65,116.12,92410999968.0
2007-10-02 20:00:00,116.13,116.27,115.715,115.745,35570700138.0
2007-10-03 00:00:00,115.76,116.28,115.69,116.24,62462200424.0
2007-10-03 04:00:00,116.22,116.32,116.03,116.05,63119300538.0
2007-10-03 08:00:00,116.05,116.65,116.02,116.48,158001299358.0
2007-10-03 12:00:00,116.48,117.1,116.44,116.97,141465799494.0
2007-10-03 16:00:00,116.94,117.24,116.8,116.94,92949300027.0
2007-10-03 20:00:00,116.94,117.08,116.79,116.9,43352100054.0
2007-10-04 00:00:00,116.895,116.93,116.59,116.79,47777899971.0
2007-10-04 04:00:00,116.82,116.835,116.36,116.41,63698200036.0
2007-10-04 08:00:00,116.41,117.01,116.32,117.01,119338899880.0
2007-10-04 12:00:00,117.01,117.01,116.41,116.51,125347699809.0
2007-10-04 16:00:00,116.5,116.86,116.43,116.725,86897999966.0
2007-10-04 20:00:00,116.725,116.9,116.69,116.725,31001800001.0
2007-10-05 00:00:00,116.725,116.855,116.595,116.76,49204500059.0
2007-10-05 04:00:00,116.76,116.84,116.66,116.84,37489900026.0
2007-10-05 08:00:00,116.83,117.12,116.64,117.01,113810199707.0
2007-10-05 12:00:00,117.01,118.95,116.95,118.79,180957399765.0
2007-10-05 16:00:00,118.77,119.29,118.64,119.13,96172699964.0
2007-10-05 20:00:00,119.15,119.36,119.01,119.25,21639900004.0
2007-10-07 20:00:00,119.37,119.45,119.3,119.45,3113600000.0
2007-10-08 00:00:00,119.38,119.42,118.95,119.29,21868599935.0
2007-10-08 04:00:00,119.3,119.38,119.12,119.26,22477899983.0
2007-10-08 08:00:00,119.28,119.51,118.99,119.38,63639199969.0
2007-10-08 12:00:00,119.35,119.51,118.99,119.0,85386199905.0
2007-10-08 16:00:00,119.0,119.32,118.66,118.89,92549899590.0
2007-10-08 20:00:00,118.89,119.095,118.82,119.0,24943099904.0
2007-10-09 00:00:00,119.0,119.05,118.51,118.655,53308099907.0
2007-10-09 04:00:00,118.66,118.86,118.465,118.81,75648299906.0
2007-10-09 08:00:00,118.81,119.01,118.445,118.51,116716800843.0
2007-10-09 12:00:00,118.51,118.83,118.445,118.57,96204200523.0
2007-10-09 16:00:00,118.56,119.09,118.385,118.94,82688000112.0
2007-10-09 20:00:00,118.92,119.55,118.87,119.29,53558100083.0
2007-10-10 00:00:00,119.31,119.38,119.11,119.26,69768599433.0
2007-10-10 04:00:00,119.27,119.49,119.21,119.46,49045399789.0
2007-10-10 08:00:00,119.46,119.8,119.4,119.69,101365600469.0
2007-10-10 12:00:00,119.7,119.92,119.25,119.415,92943500472.0
2007-10-10 16:00:00,119.415,119.49,119.01,119.23,77286200245.0
2007-10-10 20:00:00,119.24,119.65,119.155,119.335,38326700102.0
2007-10-11 00:00:00,119.32,119.42,119.17,119.36,48906800177.0
2007-10-11 04:00:00,119.36,119.595,119.27,119.47,60791099723.0
2007-10-11 08:00:00,119.475,120.16,119.43,120.05,109022600573.0
2007-10-11 12:00:00,120.04,120.55,120.0,120.38,146337600941.0
2007-10-11 16:00:00,120.38,120.96,120.37,120.69,104246698768.0
2007-10-11 20:00:00,120.69,120.73,119.7,120.195,85548600051.0
2007-10-12 00:00:00,120.18,120.38,119.995,120.0,55544900100.0
2007-10-12 04:00:00,120.0,120.08,119.69,119.74,75639900387.0
2007-10-12 08:00:00,119.75,120.17,119.63,120.01,113531400230.0
2007-10-12 12:00:00,120.01,120.91,119.785,120.75,132257499817.0
2007-10-12 16:00:00,120.77,120.86,120.38,120.57,98956999707.0
2007-10-12 20:00:00,120.57,121.03,120.51,120.98,28837900020.0
2007-10-14 20:00:00,120.81,120.87,120.75,120.78,5344500000.0
2007-10-15 00:00:00,120.78,120.98,120.68,120.81,69852100081.0
2007-10-15 04:00:00,120.81,120.99,120.65,120.81,89350000763.0
2007-10-15 08:00:00,120.81,121.25,120.615,121.1,122516200336.0
2007-10-15 12:00:00,121.1,121.26,120.85,120.97,130038300215.0
2007-10-15 16:00:00,120.97,121.0,119.92,120.07,149054600205.0
2007-10-15 20:00:00,120.07,120.37,119.81,120.26,73733599850.0
2007-10-16 00:00:00,120.26,120.38,119.9,120.05,97351100042.0
2007-10-16 04:00:00,120.06,120.3,120.02,120.24,89066400017.0
2007-10-16 08:00:00,120.24,120.385,118.82,119.23,186372199832.0
2007-10-16 12:00:00,119.23,119.66,118.91,119.46,181325698838.0
2007-10-16 16:00:00,119.46,119.555,118.765,119.145,127057599718.0
2007-10-16 20:00:00,119.145,119.49,118.985,119.335,65135100022.0
2007-10-17 00:00:00,119.335,119.635,118.665,118.735,115328399997.0
2007-10-17 04:00:00,118.735,119.155,118.425,118.595,104351299976.0
2007-10-17 08:00:00,118.595,119.335,118.455,119.155,133268399739.0
2007-10-17 12:00:00,119.155,120.145,119.055,119.955,177134395407.0
2007-10-17 16:00:00,119.955,119.995,118.985,119.165,174409500274.0
2007-10-17 20:00:00,119.165,119.835,119.095,119.665,81577900063.0
2007-10-18 00:00:00,119.665,119.835,119.245,119.785,72603600050.0
2007-10-18 04:00:00,119.785,119.825,119.495,119.715,54112599897.0
2007-10-18 08:00:00,119.715,119.875,118.945,119.295,106853500005.0
2007-10-18 12:00:00,119.295,119.355,117.995,118.485,165137300041.0
2007-10-18 16:00:00,118.485,118.825,118.265,118.815,135456200028.0
2007-10-18 20:00:00,118.815,118.965,118.48,118.64,71531100003.0
2007-10-19 00:00:00,118.64,118.67,117.915,118.175,128393600067.0
2007-10-19 04:00:00,118.175,118.265,118.015,118.125,85269400002.0
2007-10-19 08:00:00,118.125,118.475,117.815,118.455,180254600446.0
2007-10-19 12:00:00,118.455,119.685,118.435,119.43,231503600486.0
2007-10-19 16:00:00,119.425,119.515,118.895,119.125,214482500844.0
2007-10-19 20:00:00,119.125,119.2,118.37,118.385,97258000399.0
2007-10-21 20:00:00,117.955,118.03,117.76,117.88,15328600000.0
2007-10-22 00:00:00,117.86,117.87,116.9,117.43,132478500020.0
2007-10-22 04:00:00,117.43,118.27,117.4,118.03,153672800102.0
2007-10-22 08:00:00,118.03,118.145,116.405,116.55,181336900019.0
2007-10-22 12:00:00,116.55,116.915,115.785,116.295,254096499947.0
2007-10-22 16:00:00,116.295,116.785,116.075,116.435,208362099948.0
2007-10-22 20:00:00,116.435,117.165,116.215,117.03,111863200012.0
2007-10-23 00:00:00,117.025,117.205,116.845,117.16,121381300102.0
2007-10-23 04:00:00,117.165,117.49,117.095,117.365,121327200026.0
2007-10-23 08:00:00,117.375,117.915,117.34,117.745,185209400341.0
2007-10-23 12:00:00,117.755,119.295,117.375,118.635,244120019781.0
2007-10-23 16:00:00,118.615,118.835,118.04,118.665,195116179580.0
2007-10-23 20:00:00,118.665,119.035,118.645,118.705,100570699756.0
2007-10-24 00:00:00,118.695,118.985,118.625,118.77,249222000044.0
2007-10-24 04:00:00,118.77,118.81,118.03,118.095,424809000009.0
2007-10-24 08:00:00,118.095,118.42,117.665,118.215,446912800000.0
2007-10-24 12:00:00,118.215,118.335,117.45,118.065,421264300016.0
2007-10-24 16:00:00,118.065,118.065,116.935,117.245,351610300017.0
2007-10-24 20:00:00,117.245,117.98,117.055,117.88,338894600084.0
2007-10-25 00:00:00,117.88,117.9,117.535,117.71,435008400135.0
2007-10-25 04:00:00,117.72,117.88,117.51,117.605,471692300131.0
2007-10-25 08:00:00,117.61,118.42,117.535,118.4,422521500056.0
2007-10-25 12:00:00,118.415,118.87,117.855,117.935,386723300014.0
2007-10-25 16:00:00,117.935,118.485,117.555,117.7,370904200420.0
2007-10-25 20:00:00,117.7,118.405,117.59,118.185,234595700246.0
2007-10-26 00:00:00,118.185,118.45,117.855,118.405,434485400117.0
2007-10-26 04:00:00,118.385,118.665,118.225,118.58,442354699980.0
2007-10-26 08:00:00,118.58,119.265,118.58,118.905,363757700163.0
2007-10-26 12:00:00,118.905,119.075,118.555,118.665,324779800079.0
2007-10-26 16:00:00,118.665,118.835,118.315,118.675,330504500133.0
2007-10-26 20:00:00,118.665,118.855,118.54,118.625,264389900055.0
2007-10-29 00:00:00,118.68,119.06,118.435,119.015,424903999996.0
2007-10-29 04:00:00,119.015,119.15,118.865,119.07,473282400026.0
2007-10-29 08:00:00,119.105,119.31,118.825,119.115,422217600024.0
2007-10-29 12:00:00,119.115,119.675,119.03,119.48,344080700030.0
2007-10-29 16:00:00,119.495,120.435,119.16,120.395,331167898083.0
2007-10-29 20:00:00,120.395,120.465,120.095,120.255,362470399990.0
2007-10-30 00:00:00,120.255,120.31,119.765,119.905,406989216633.0
2007-10-30 04:00:00,119.91,120.03,119.8,119.995,406456499992.0
2007-10-30 08:00:00,119.995,120.165,119.595,120.03,360397199988.0
2007-10-30 12:00:00,120.03,120.255,119.905,120.04,389180500023.0
2007-10-30 16:00:00,120.06,120.59,120.025,120.545,385918200031.0
2007-10-30 20:00:00,120.545,120.555,120.085,120.27,336128200017.0
2007-10-31 00:00:00,120.27,120.415,120.16,120.325,440366300006.0
2007-10-31 04:00:00,120.325,120.375,120.055,120.28,350879599898.0
2007-10-31 08:00:00,120.165,120.665,120.035,120.585,426139100159.0
2007-10-31 12:00:00,120.585,121.36,120.515,121.085,405332400075.0
2007-10-31 16:00:00,121.095,121.94,120.76,121.91,391678897381.0
2007-10-31 20:00:00,121.225,122.46,120.635,122.15,317040299638.0
2007-11-01 00:00:00,122.145,122.2,121.785,121.965,395458200034.0
2007-11-01 04:00:00,121.955,122.165,121.835,122.085,312532300033.0
2007-11-01 08:00:00,122.085,122.68,121.985,122.495,346668499701.0
2007-11-01 12:00:00,122.495,122.825,120.42,120.925,356532799451.0
2007-11-01 16:00:00,120.97,121.53,120.33,120.88,351609099839.0
2007-11-01 20:00:00,120.88,121.285,120.285,120.42,438861900041.0
2007-11-02 00:00:00,120.365,120.96,120.275,120.9,478093400021.0
2007-11-02 04:00:00,120.91,121.17,120.25,120.84,472945299979.0
2007-11-02 08:00:00,120.605,121.625,120.205,121.28,432141300057.0
2007-11-02 12:00:00,121.275,123.435,121.195,122.615,318546700309.0
2007-11-02 16:00:00,122.595,123.025,122.245,122.755,341507400067.0
2007-11-02 20:00:00,122.755,123.06,122.545,122.795,288716799998.0
2007-11-05 00:00:00,122.43,122.655,122.095,122.52,413546099968.0
2007-11-05 04:00:00,122.51,122.75,122.295,122.59,475447999947.0
2007-11-05 08:00:00,122.585,122.965,122.025,122.735,433153375630.0
2007-11-05 12:00:00,122.735,122.905,122.02,122.255,378830400076.0
2007-11-05 16:00:00,122.265,122.705,121.925,122.56,204262200001.0
2007-11-05 20:00:00,122.56,122.785,122.255,122.685,150144000004.0
2007-11-06 00:00:00,122.645,122.8,122.39,122.79,101150099994.0
2007-11-06 04:00:00,122.785,123.105,122.635,122.98,109738299991.0
2007-11-06 08:00:00,122.98,123.785,122.91,123.67,150582699955.0
2007-11-06 12:00:00,123.665,124.205,123.47,123.535,135223399997.0
2007-11-06 16:00:00,123.545,123.985,123.265,123.805,190477599995.0
2007-11-06 20:00:00,123.805,124.655,123.785,124.615,128679300042.0
2007-11-07 00:00:00,124.605,125.15,124.565,125.085,89911299994.0
2007-11-07 04:00:00,125.085,125.49,124.975,125.175,102708899999.0
2007-11-07 08:00:00,125.175,125.545,124.745,124.845,129825200036.0
2007-11-07 12:00:00,124.825,124.825,123.925,124.1,187986400127.0
2007-11-07 16:00:00,124.1,124.11,123.045,123.205,197423899755.0
2007-11-07 20:00:00,123.195,123.265,120.965,120.975,163766799946.0
2007-11-08 00:00:00,120.975,121.915,119.375,121.705,173787799829.0
2007-11-08 04:00:00,121.705,121.78,120.845,121.155,84987399983.0
2007-11-08 08:00:00,121.155,121.895,120.715,121.845,120275500008.0
2007-11-08 12:00:00,121.835,122.385,121.325,121.495,104148999985.0
2007-11-08 16:00:00,121.495,121.965,119.995,120.375,104100600020.0
2007-11-08 20:00:00,120.375,120.655,119.475,120.375,73629299982.0
2007-11-09 00:00:00,120.67,121.435,120.21,120.845,45311299997.0
2007-11-09 04:00:00,120.845,121.73,120.75,121.445,27355499998.0
2007-11-09 08:00:00,121.445,121.52,120.155,120.205,74849949997.0
2007-11-09 12:00:00,120.21,120.295,117.855,118.15,82458800004.0
2007-11-09 16:00:00,118.16,118.42,117.15,118.03,69410100008.0
2007-11-09 20:00:00,118.03,118.22,117.315,117.345,32043299995.0
2007-11-12 00:00:00,116.65,117.345,116.32,116.86,74725900020.0
2007-11-12 04:00:00,116.855,116.9,115.725,116.33,93348019926.0
2007-11-12 08:00:00,116.325,117.065,115.88,116.025,93729700019.0
2007-11-12 12:00:00,116.025,116.195,113.745,114.025,112520699980.0
2007-11-12 16:00:00,114.025,114.625,113.085,114.0,156343799999.0
2007-11-12 20:00:00,114.0,114.195,112.83,112.83,96288249985.0
2007-11-13 00:00:00,112.83,114.84,112.56,114.625,118637299919.0
2007-11-13 04:00:00,114.625,114.68,113.91,114.335,81572000037.0
2007-11-13 08:00:00,114.335,115.13,114.04,114.145,93277449988.0
2007-11-13 12:00:00,114.145,115.775,114.075,115.345,88148550048.0
2007-11-13 16:00:00,115.345,115.375,114.185,114.255,157585050025.0
2007-11-13 20:00:00,114.255,115.92,114.195,115.76,216698400133.0
2007-11-14 00:00:00,115.75,116.27,115.48,115.97,442159900241.0
2007-11-14 04:00:00,115.97,116.27,115.7,116.15,417498999635.0
2007-11-14 08:00:00,116.16,116.825,115.92,116.82,354725499895.0
2007-11-14 12:00:00,116.82,117.175,115.68,116.755,292393299784.0
2007-11-14 16:00:00,116.755,117.23,115.72,115.94,255889399865.0
2007-11-14 20:00:00,115.94,116.02,114.895,115.02,254693600026.0
2007-11-15 00:00:00,115.01,115.92,114.79,115.8,202999199930.0
2007-11-15 04:00:00,115.8,115.82,115.33,115.53,183031599841.0
2007-11-15 08:00:00,115.53,115.91,113.56,113.61,277175399831.0
2007-11-15 12:00:00,114.775,114.805,112.88,113.005,306162449849.0
2007-11-15 16:00:00,113.005,113.92,112.66,112.96,145771999983.0
2007-11-15 20:00:00,112.96,113.225,111.69,111.88,153279900047.0
2007-11-16 00:00:00,111.74,112.445,111.48,111.48,295183400068.0
2007-11-16 04:00:00,111.49,112.045,111.17,111.64,227341699993.0
2007-11-16 08:00:00,111.64,112.515,111.38,112.11,172260799994.0
2007-11-16 12:00:00,112.11,113.455,111.815,113.33,155548400065.0
2007-11-16 16:00:00,113.325,114.585,112.33,113.925,193280999831.0
2007-11-16 20:00:00,113.925,114.225,113.53,113.915,144580049993.0
2007-11-19 00:00:00,113.6,114.345,113.39,113.955,51169799988.0
2007-11-19 04:00:00,113.955,113.985,113.26,113.615,50089899999.0
2007-11-19 08:00:00,113.615,113.98,112.885,113.295,64448099995.0
2007-11-19 12:00:00,113.295,113.37,112.66,113.24,76616300002.0
2007-11-19 16:00:00,113.24,113.24,111.79,112.015,87427199978.0
2007-11-19 20:00:00,112.02,112.13,111.43,111.51,55634800003.0
2007-11-20 00:00:00,111.49,111.88,111.22,111.6,65609400010.0
2007-11-20 04:00:00,111.6,112.48,111.245,112.42,96200800005.0
2007-11-20 08:00:00,112.41,113.21,112.29,113.0,79747449990.0
2007-11-20 12:00:00,113.0,113.145,111.755,111.88,85981599994.0
2007-11-20 16:00:00,111.88,112.25,111.51,111.7,89396199994.0
2007-11-20 20:00:00,111.7,112.46,111.17,112.27,75354100000.0
2007-11-21 00:00:00,112.24,112.4,111.59,111.89,44221900024.0
2007-11-21 04:00:00,111.89,112.04,110.9,111.24,79885600008.0
2007-11-21 08:00:00,111.24,111.39,110.365,110.56,126149199934.0
2007-11-21 12:00:00,110.555,110.555,109.565,110.025,143109499949.0
2007-11-21 16:00:00,110.025,110.285,109.195,109.93,102498000007.0
2007-11-21 20:00:00,109.915,110.26,109.565,109.81,80707700027.0
2007-11-22 00:00:00,109.97,110.18,109.62,110.16,87784399974.0
2007-11-22 04:00:00,110.165,111.335,110.13,110.88,146403300006.0
2007-11-22 08:00:00,110.87,110.99,110.27,110.57,104703100005.0
2007-11-22 12:00:00,110.57,110.68,110.07,110.25,61033799983.0
2007-11-22 16:00:00,110.25,110.53,109.815,110.02,57648899978.0
2007-11-22 20:00:00,110.03,110.455,109.93,109.95,22048600010.0
2007-11-23 00:00:00,109.95,110.44,109.935,110.11,65079699897.0
2007-11-23 04:00:00,110.11,110.21,109.525,109.655,92862199925.0
2007-11-23 08:00:00,109.655,110.06,109.195,109.83,157136199962.0
2007-11-23 12:00:00,109.825,109.89,109.15,109.2,163542899996.0
2007-11-23 16:00:00,109.2,109.825,108.99,109.77,108206000033.0
2007-11-23 20:00:00,109.77,109.77,109.26,109.44,30278499983.0
2007-11-26 00:00:00,109.91,110.45,109.68,110.16,75469599982.0
2007-11-26 04:00:00,110.185,110.405,109.76,110.26,94732100012.0
2007-11-26 08:00:00,110.265,110.715,109.995,110.535,63243400041.0
2007-11-26 12:00:00,110.535,110.665,109.51,109.685,51721900031.0
2007-11-26 16:00:00,109.685,109.96,109.295,109.555,150923900066.0
2007-11-26 20:00:00,109.555,109.655,108.135,108.42,173274600131.0
2007-11-27 00:00:00,108.57,109.01,108.31,108.62,374170699955.0
2007-11-27 04:00:00,108.62,110.74,108.385,109.84,364578300381.0
2007-11-27 08:00:00,109.84,110.21,108.695,108.865,217752100311.0
2007-11-27 12:00:00,108.865,109.165,108.145,108.75,212476500748.0
2007-11-27 16:00:00,108.75,109.2,108.085,108.96,277519499922.0
2007-11-27 20:00:00,108.96,109.605,108.445,109.285,203874299875.0
2007-11-28 00:00:00,109.22,109.4,108.68,108.985,272900199977.0
2007-11-28 04:00:00,108.66,109.075,108.565,109.005,186858699934.0
2007-11-28 08:00:00,108.97,109.375,108.875,109.135,170531050044.0
2007-11-28 12:00:00,109.13,110.74,109.045,110.53,165925399970.0
2007-11-28 16:00:00,110.53,111.76,110.35,111.65,215868199920.0
2007-11-28 20:00:00,111.65,112.01,111.44,111.57,281463999544.0
2007-11-29 00:00:00,111.57,111.66,111.115,111.545,253283299955.0
2007-11-29 04:00:00,111.545,111.62,111.115,111.355,169867400043.0
2007-11-29 08:00:00,111.355,111.64,110.995,111.485,172308099932.0
2007-11-29 12:00:00,111.49,111.915,110.345,110.55,166674900128.0
2007-11-29 16:00:00,110.55,110.895,109.735,109.75,129405900059.0
2007-11-29 20:00:00,109.755,110.26,109.63,110.05,151584900106.0
2007-11-30 00:00:00,110.05,110.72,109.97,110.425,295299399793.0
2007-11-30 04:00:00,110.415,110.825,110.29,110.515,244209199821.0
2007-11-30 08:00:00,110.515,110.955,110.48,110.78,184801100175.0
2007-11-30 12:00:00,110.78,111.535,110.765,111.135,171226500099.0
2007-11-30 16:00:00,111.135,111.245,110.57,110.735,148930899973.0
2007-11-30 20:00:00,110.735,111.14,110.565,111.125,116777499888.0
2007-12-03 00:00:00,111.0,111.165,110.55,110.615,55248699990.0
2007-12-03 04:00:00,110.615,110.635,110.395,110.605,35673100000.0
2007-12-03 08:00:00,110.6,110.86,110.045,110.17,63489500005.0
2007-12-03 12:00:00,110.17,110.45,110.005,110.095,60299400006.0
2007-12-03 16:00:00,110.1,110.54,109.78,110.48,106103999910.0
2007-12-03 20:00:00,110.47,110.55,110.22,110.49,76798900066.0
2007-12-04 00:00:00,110.49,110.51,109.96,110.13,114917600081.0
2007-12-04 04:00:00,110.13,110.29,109.77,109.86,96229200130.0
2007-12-04 08:00:00,109.86,109.97,109.53,109.62,123206599686.0
2007-12-04 12:00:00,109.62,109.81,109.01,109.21,132685899390.0
2007-12-04 16:00:00,108.67,108.85,107.95,108.51,131481100018.0
2007-12-04 20:00:00,108.51,108.68,108.25,108.67,91014100073.0
2007-12-05 00:00:00,108.67,108.875,108.24,108.41,111978300166.0
2007-12-05 04:00:00,108.42,108.84,108.31,108.59,134746000122.0
2007-12-05 08:00:00,108.59,109.07,108.42,108.8,116461200036.0
2007-12-05 12:00:00,108.8,109.05,107.88,109.01,116629000028.0
2007-12-05 16:00:00,109.01,109.58,108.88,109.11,131999799989.0
2007-12-05 20:00:00,109.11,109.59,108.7,109.55,135233400281.0
2007-12-06 00:00:00,109.59,109.9,109.38,109.55,114529600046.0
2007-12-06 04:00:00,109.55,109.7,109.38,109.52,85923900182.0
2007-12-06 08:00:00,109.52,109.58,108.97,109.21,110759600107.0
2007-12-06 12:00:00,109.2,109.33,108.76,109.05,101677199980.0
2007-12-06 16:00:00,109.05,110.02,109.03,109.94,136305499996.0
2007-12-06 20:00:00,109.94,110.51,109.88,110.35,94277999980.0
2007-12-07 00:00:00,110.34,110.69,110.14,110.21,74541400090.0
2007-12-07 04:00:00,110.21,110.31,109.93,110.16,91681100475.0
2007-12-07 08:00:00,110.16,110.28,109.71,109.94,72144099985.0
2007-12-07 12:00:00,109.94,111.51,109.87,111.145,91988199863.0
2007-12-07 16:00:00,111.145,111.355,110.575,111.135,138024099904.0
2007-12-07 20:00:00,111.135,111.285,110.865,111.105,56060799980.0
2007-12-10 00:00:00,111.06,111.14,110.555,110.765,102541499987.0
2007-12-10 04:00:00,110.775,111.085,110.705,110.98,72076299898.0
2007-12-10 08:00:00,110.995,111.3,110.665,111.095,137441999902.0
2007-12-10 12:00:00,111.095,111.665,110.615,110.615,139611599807.0
2007-12-10 16:00:00,110.615,110.935,110.305,110.65,138453200216.0
2007-12-10 20:00:00,110.65,111.02,110.57,110.86,55535100071.0
2007-12-11 00:00:00,110.98,111.39,110.835,111.08,73739999814.0
2007-12-11 04:00:00,111.08,111.2,110.875,111.035,75075599647.0
2007-12-11 08:00:00,111.035,111.345,110.85,111.285,122682700074.0
2007-12-11 12:00:00,111.28,111.325,110.46,110.54,101947100159.0
2007-12-11 16:00:00,110.54,110.69,110.15,110.615,137802500162.0
2007-12-11 20:00:00,110.615,111.13,108.73,108.99,130839699906.0
2007-12-12 00:00:00,109.16,109.99,108.95,109.83,91512999990.0
2007-12-12 04:00:00,109.83,110.2,109.4,110.05,92513500178.0
2007-12-12 08:00:00,110.05,110.505,109.885,110.0,133102899905.0
2007-12-12 12:00:00,110.0,110.52,109.675,110.42,141832500005.0
2007-12-12 16:00:00,110.42,111.47,109.97,110.19,187682800231.0
2007-12-12 20:00:00,110.18,110.985,110.04,110.83,130762599965.0
2007-12-13 00:00:00,110.73,110.84,110.375,110.38,34831500001.0
2007-12-13 04:00:00,110.38,110.71,110.255,110.295,25764600000.0
2007-12-13 08:00:00,110.295,110.6,109.925,110.295,62613100007.0
2007-12-13 12:00:00,110.295,110.75,110.06,110.4,33589800017.0
2007-12-13 16:00:00,110.4,110.895,109.545,109.68,28137300008.0
2007-12-13 20:00:00,109.68,110.065,109.54,109.91,36451300030.0
2007-12-14 00:00:00,109.92,110.495,109.85,110.33,20974600003.0
2007-12-14 04:00:00,110.33,110.495,110.155,110.41,9953399993.0
2007-12-14 08:00:00,110.41,110.73,110.255,110.565,22180900001.0
2007-12-14 12:00:00,110.57,110.83,110.25,110.425,52182300002.0
2007-12-14 16:00:00,110.425,112.005,110.24,111.625,83089199991.0
2007-12-14 20:00:00,111.625,111.77,111.205,111.485,38942700006.0
2007-12-17 00:00:00,111.3,111.43,110.955,111.3,36908700003.0
2007-12-17 04:00:00,111.3,111.435,111.085,111.195,42529899995.0
2007-12-17 08:00:00,111.21,111.215,110.725,110.95,70233499997.0
2007-12-17 12:00:00,110.95,112.41,110.735,112.345,56576200009.0
2007-12-17 16:00:00,112.35,112.92,112.025,112.545,62976800019.0
2007-12-17 20:00:00,112.545,112.55,112.12,112.29,78089099953.0
2007-12-18 00:00:00,112.3,112.47,112.03,112.37,59810399902.0
2007-12-18 04:00:00,112.37,112.835,112.335,112.685,65853400059.0
2007-12-18 08:00:00,112.685,113.04,112.41,112.495,113454600060.0
2007-12-18 12:00:00,112.495,112.755,111.77,112.32,166090499960.0
2007-12-18 16:00:00,112.32,112.46,111.79,112.28,153365899786.0
2007-12-18 20:00:00,112.28,112.9,112.25,112.68,84430799869.0
2007-12-19 00:00:00,112.68,112.84,112.49,112.71,51060699987.0
2007-12-19 04:00:00,112.71,112.79,112.62,112.73,37958000039.0
2007-12-19 08:00:00,112.73,112.75,111.75,111.805,122056100083.0
2007-12-19 12:00:00,111.82,112.71,111.78,112.67,132910400087.0
2007-12-19 16:00:00,112.68,113.12,112.325,112.82,308223399710.0
2007-12-19 20:00:00,112.81,113.21,112.67,113.08,316841099894.0
2007-12-20 00:00:00,113.08,113.15,112.85,112.98,275922299915.0
2007-12-20 04:00:00,112.98,113.25,112.73,112.83,290787699747.0
2007-12-20 08:00:00,112.83,112.98,112.405,112.565,213891800053.0
2007-12-20 12:00:00,112.565,113.65,112.53,113.13,192191899887.0
2007-12-20 16:00:00,113.14,113.38,112.825,113.175,325489699863.0
2007-12-20 20:00:00,113.175,113.315,112.9,113.17,326538999675.0
2007-12-21 00:00:00,112.91,113.19,112.84,113.125,271754299937.0
2007-12-21 04:00:00,113.125,113.38,113.065,113.34,318542999963.0
2007-12-21 08:00:00,113.31,113.7,113.08,113.645,285622200009.0
2007-12-21 12:00:00,113.645,114.49,113.405,113.765,152314299943.0
2007-12-21 16:00:00,113.765,115.04,113.725,114.82,176589735354.0
2007-12-21 20:00:00,114.81,115.14,114.785,114.99,308386799997.0
2007-12-24 00:00:00,114.93,115.11,114.745,115.04,168266200000.0
2007-12-24 04:00:00,115.035,115.12,114.84,114.92,248220499868.0
2007-12-24 08:00:00,115.0,115.36,114.825,115.105,217737700009.0
2007-12-24 12:00:00,115.105,115.67,115.02,115.235,228088500070.0
2007-12-24 16:00:00,115.235,116.26,115.145,115.93,255070499743.0
2007-12-26 04:00:00,115.71,115.86,115.69,115.82,12334400000.0
2007-12-26 08:00:00,115.82,115.97,115.735,115.9,82134700144.0
2007-12-26 12:00:00,115.9,116.29,115.73,116.12,175550500000.0
2007-12-26 16:00:00,116.12,116.33,115.83,116.08,339197200050.0
2007-12-26 20:00:00,116.08,116.6,116.055,116.43,243787399997.0
2007-12-27 00:00:00,116.43,116.585,116.27,116.475,134287899999.0
2007-12-27 04:00:00,116.475,116.55,116.26,116.37,252637300000.0
2007-12-27 08:00:00,116.35,116.565,116.0,116.19,273358399998.0
2007-12-27 12:00:00,116.16,116.84,115.98,116.315,414002800004.0
2007-12-27 16:00:00,116.315,116.65,115.73,115.82,384087300002.0
2007-12-27 20:00:00,115.82,116.075,115.64,115.93,332198299998.0
2007-12-28 00:00:00,115.96,116.245,115.7,115.795,183056500000.0
2007-12-28 04:00:00,115.785,115.835,114.53,114.795,167949899934.0
2007-12-28 08:00:00,114.795,115.69,114.575,115.51,88397500029.0
2007-12-28 12:00:00,115.51,115.91,115.01,115.69,203520199973.0
2007-12-28 16:00:00,115.69,116.015,114.82,115.03,287333000000.0
2007-12-28 20:00:00,115.04,115.16,114.31,114.885,225777000000.0
2007-12-31 00:00:00,114.78,115.0,114.12,114.34,150496300001.0
2007-12-31 04:00:00,114.34,114.6,114.09,114.51,112738100062.0
2007-12-31 08:00:00,114.515,114.685,113.85,113.85,166378400002.0
2007-12-31 12:00:00,114.315,114.41,113.44,114.11,295678500029.0
2007-12-31 16:00:00,114.11,114.13,113.0,113.03,219546799995.0
2008-01-02 00:00:00,112.405,112.83,112.33,112.585,164857499987.0
2008-01-02 04:00:00,112.58,112.845,112.515,112.675,184546800000.0
2008-01-02 08:00:00,112.675,113.21,112.32,113.03,208318700000.0
2008-01-02 12:00:00,113.025,113.26,112.61,112.825,167681800074.0
2008-01-02 16:00:00,112.825,112.865,109.855,110.42,82535899947.0
2008-01-02 20:00:00,110.42,110.72,110.17,110.33,207370299987.0
2008-01-03 00:00:00,110.33,110.61,109.82,110.0,145428799955.0
2008-01-03 04:00:00,110.0,110.365,109.945,110.27,184919999932.0
2008-01-03 08:00:00,110.27,110.4,109.73,109.825,83577099987.0
2008-01-03 12:00:00,109.825,110.29,108.79,110.12,104408550008.0
2008-01-03 16:00:00,110.12,110.98,110.065,110.845,80993449978.0
2008-01-03 20:00:00,110.845,110.91,110.13,110.43,49968400003.0
2008-01-04 00:00:00,110.43,110.89,109.895,110.32,265380900026.0
2008-01-04 04:00:00,110.35,110.92,109.995,110.57,195625500091.0
2008-01-04 08:00:00,110.56,111.12,110.21,110.545,154243600013.0
2008-01-04 12:00:00,110.545,110.86,109.655,109.87,65008499981.0
2008-01-04 16:00:00,109.87,109.88,107.77,108.42,94995799939.0
2008-01-04 20:00:00,108.41,108.565,108.2,108.265,98187799874.0
2008-01-07 00:00:00,108.19,109.08,108.165,108.75,59474399972.0
2008-01-07 04:00:00,108.75,108.905,108.42,108.78,63937699964.0
2008-01-07 08:00:00,108.785,108.93,108.4,108.76,75024000031.0
2008-01-07 12:00:00,108.765,109.46,108.765,109.055,124529600027.0
2008-01-07 16:00:00,109.055,109.255,108.01,108.62,104597400071.0
2008-01-07 20:00:00,108.62,108.7,108.195,108.61,62653300092.0
2008-01-08 00:00:00,108.61,108.795,108.355,108.77,68924299972.0
2008-01-08 04:00:00,108.765,109.16,108.73,108.94,88875599740.0
2008-01-08 08:00:00,108.94,109.65,108.895,109.495,105064799928.0
2008-01-08 12:00:00,109.495,109.675,109.015,109.03,108261999981.0
2008-01-08 16:00:00,109.03,109.96,108.825,109.345,68786399954.0
2008-01-08 20:00:00,109.345,109.76,108.03,108.16,27630499998.0
2008-01-09 00:00:00,108.16,108.68,108.095,108.66,49636749988.0
2008-01-09 04:00:00,108.66,109.185,108.455,109.115,59411149987.0
2008-01-09 08:00:00,109.115,109.365,108.785,108.8,114951299990.0
2008-01-09 12:00:00,108.8,109.35,108.515,108.575,82208999958.0
2008-01-09 16:00:00,108.585,108.775,108.135,108.545,67221500010.0
2008-01-09 20:00:00,108.54,109.02,107.935,108.89,77827999987.0
2008-01-10 00:00:00,108.89,108.98,108.655,108.71,157513099848.0
2008-01-10 04:00:00,108.71,108.795,108.485,108.49,123320900029.0
2008-01-10 08:00:00,108.49,108.96,108.47,108.935,84382299998.0
2008-01-10 12:00:00,108.935,109.25,108.095,108.235,64913099998.0
2008-01-10 16:00:00,108.235,108.835,107.69,108.295,60358499950.0
2008-01-10 20:00:00,108.285,108.795,107.79,108.18,36796599998.0
2008-01-11 00:00:00,108.18,108.725,108.14,108.41,157834199898.0
2008-01-11 04:00:00,108.41,108.535,107.835,107.965,77324300035.0
2008-01-11 08:00:00,107.965,108.08,107.365,107.85,92559999982.0
2008-01-11 12:00:00,107.85,108.165,106.5,106.84,39894099996.0
2008-01-11 16:00:00,106.845,107.095,106.635,106.845,51848200001.0
2008-01-11 20:00:00,106.845,106.975,106.605,106.855,52717299997.0
2008-01-14 00:00:00,106.57,106.97,106.425,106.74,117184799973.0
2008-01-14 04:00:00,106.74,106.8,106.505,106.515,144247299979.0
2008-01-14 08:00:00,106.515,106.61,105.925,106.045,122893299986.0
2008-01-14 12:00:00,106.05,106.13,105.645,105.94,115184500014.0
2008-01-14 16:00:00,105.95,106.4,105.835,106.025,80081449972.0
2008-01-14 20:00:00,106.01,106.39,105.975,106.32,36718800009.0
2008-01-15 00:00:00,106.32,106.46,106.055,106.06,47507800029.0
2008-01-15 04:00:00,106.055,106.32,105.905,105.965,55558799969.0
2008-01-15 08:00:00,105.965,106.105,105.245,105.675,66766099987.0
2008-01-15 12:00:00,105.69,106.425,104.995,105.08,76595199973.0
2008-01-15 16:00:00,105.08,105.425,104.715,105.22,75846699986.0
2008-01-15 20:00:00,105.22,105.51,104.8,104.8,104793999863.0
2008-01-16 00:00:00,104.8,104.97,104.48,104.69,69168499931.0
2008-01-16 04:00:00,104.69,104.91,103.92,104.075,78584699881.0
2008-01-16 08:00:00,104.075,104.14,103.415,103.575,202447200030.0
2008-01-16 12:00:00,103.575,104.36,102.995,104.32,225986499916.0
2008-01-16 16:00:00,104.32,105.265,103.97,104.6,190203660030.0
2008-01-16 20:00:00,104.6,105.66,104.32,104.95,219125559684.0
2008-01-17 00:00:00,104.87,105.04,104.49,104.62,194127800072.0
2008-01-17 04:00:00,104.62,104.8,104.3,104.575,192080500047.0
2008-01-17 08:00:00,104.575,105.725,104.57,105.455,93481600007.0
2008-01-17 12:00:00,105.455,105.585,104.075,104.93,94675099984.0
2008-01-17 16:00:00,104.93,105.24,103.655,104.115,252753899748.0
2008-01-17 20:00:00,104.115,104.385,103.375,103.45,271840299906.0
2008-01-18 00:00:00,103.46,103.76,103.21,103.5,189960399864.0
2008-01-18 04:00:00,103.5,104.22,103.42,104.04,195815999820.0
2008-01-18 08:00:00,104.03,104.56,103.965,104.295,137485200098.0
2008-01-18 12:00:00,104.295,105.14,104.195,104.52,113958799978.0
2008-01-18 16:00:00,104.52,104.775,103.635,104.155,157338599915.0
2008-01-18 20:00:00,104.155,104.28,103.605,103.835,83671799955.0
2008-01-21 00:00:00,104.04,104.115,103.775,103.95,72219800005.0
2008-01-21 04:00:00,103.95,103.995,103.695,103.725,91099499965.0
2008-01-21 08:00:00,103.725,103.725,102.665,103.065,130898249993.0
2008-01-21 12:00:00,103.065,103.16,102.355,102.815,107404100005.0
2008-01-21 16:00:00,102.815,102.925,102.355,102.785,64536500020.0
2008-01-21 20:00:00,102.785,102.865,102.22,102.35,41433799996.0
2008-01-22 00:00:00,102.35,103.045,101.94,102.855,66939799993.0
2008-01-22 04:00:00,102.855,103.22,102.42,102.615,85135199987.0
2008-01-22 08:00:00,102.61,103.215,102.11,102.755,172939999992.0
2008-01-22 12:00:00,102.755,104.145,102.285,102.285,144964700050.0
2008-01-22 16:00:00,102.295,104.435,102.295,104.185,91481099965.0
2008-01-22 20:00:00,104.185,104.605,103.295,103.37,94136600032.0
2008-01-23 00:00:00,103.37,104.61,103.31,103.965,76430000015.0
2008-01-23 04:00:00,103.965,104.095,103.025,103.32,47432300012.0
2008-01-23 08:00:00,103.32,103.79,103.165,103.48,64796400000.0
2008-01-23 12:00:00,103.48,103.515,101.85,102.41,51103399996.0
2008-01-23 16:00:00,102.41,103.37,101.825,102.175,87209100008.0
2008-01-23 20:00:00,102.175,104.425,102.07,104.16,164666300001.0
2008-01-24 00:00:00,104.16,104.455,103.815,103.98,76211299990.0
2008-01-24 04:00:00,103.985,104.26,103.64,104.16,70554199999.0
2008-01-24 08:00:00,104.16,104.665,103.65,104.285,95887799985.0
2008-01-24 12:00:00,104.285,105.355,104.09,104.915,49696399988.0
2008-01-24 16:00:00,104.915,106.025,104.885,105.605,66851000000.0
2008-01-24 20:00:00,105.605,106.975,105.56,106.74,81554799997.0
2008-01-25 00:00:00,106.74,106.885,106.32,106.68,40715699990.0
2008-01-25 04:00:00,106.69,106.98,106.46,106.88,30854100000.0
2008-01-25 08:00:00,106.875,107.28,106.64,106.79,73568249970.0
2008-01-25 12:00:00,106.79,107.09,106.27,106.945,67712299995.0
2008-01-25 16:00:00,106.945,107.495,106.075,106.075,90324299994.0
2008-01-25 20:00:00,106.075,106.485,105.815,106.095,69884599992.0
2008-01-28 00:00:00,105.7,105.98,105.62,105.68,81597499952.0
2008-01-28 04:00:00,105.68,105.72,104.84,105.12,64151899972.0
2008-01-28 08:00:00,105.12,105.805,104.9,105.305,80526199991.0
2008-01-28 12:00:00,105.305,106.315,105.185,106.02,31872700002.0
2008-01-28 16:00:00,106.03,106.515,105.625,106.335,78975600005.0
2008-01-28 20:00:00,106.335,106.595,106.195,106.48,74809600012.0
2008-01-29 00:00:00,106.48,106.78,106.15,106.16,57653399990.0
2008-01-29 04:00:00,106.14,106.225,105.75,106.13,50186599981.0
2008-01-29 08:00:00,106.13,106.645,106.075,106.5,46628400001.0
2008-01-29 12:00:00,106.5,107.765,106.435,107.355,42015699998.0
2008-01-29 16:00:00,107.355,107.57,106.795,107.0,28021900000.0
2008-01-29 20:00:00,107.005,107.38,106.82,107.25,22156600001.0
2008-01-30 00:00:00,107.25,107.36,106.86,107.095,68083799995.0
2008-01-30 04:00:00,107.095,107.215,106.82,106.96,86913999999.0
2008-01-30 08:00:00,106.96,107.28,106.6,107.26,44484100002.0
2008-01-30 12:00:00,107.26,108.02,107.09,107.965,27481800000.0
2008-01-30 16:00:00,107.965,108.03,107.65,107.83,14854400000.0
2008-01-30 20:00:00,107.83,108.56,106.885,106.89,47538200017.0
2008-01-31 00:00:00,106.88,107.125,106.29,107.045,38988900001.0
2008-01-31 04:00:00,107.045,107.09,106.6,106.965,27401500000.0
2008-01-31 08:00:00,106.965,107.435,106.785,107.15,71017500003.0
2008-01-31 12:00:00,107.15,107.205,105.305,105.39,32992299999.0
2008-01-31 16:00:00,105.39,106.575,105.04,106.085,40696099999.0
2008-01-31 20:00:00,106.08,106.355,105.735,106.06,62419199988.0
2008-02-01 00:00:00,106.06,106.37,105.98,106.17,42006800002.0
2008-02-01 04:00:00,106.17,106.33,106.015,106.15,44347899999.0
2008-02-01 08:00:00,106.15,106.76,105.9,106.625,48043099997.0
2008-02-01 12:00:00,106.625,107.055,105.64,105.76,28730500000.0
2008-02-01 16:00:00,105.76,107.2,105.65,106.67,42763400003.0
2008-02-01 20:00:00,106.66,107.25,106.66,107.21,26078600002.0
2008-02-04 00:00:00,107.22,107.62,106.95,107.515,81012800000.0
2008-02-04 04:00:00,107.515,107.53,107.27,107.43,67687000000.0
2008-02-04 08:00:00,107.43,107.465,107.035,107.155,47552900000.0
2008-02-04 12:00:00,107.155,107.33,106.7,107.29,24439900000.0
2008-02-04 16:00:00,107.29,107.5,107.01,107.31,27265200000.0
2008-02-04 20:00:00,107.31,107.58,107.235,107.37,19343500000.0
2008-02-05 00:00:00,107.37,107.42,107.15,107.245,32473800000.0
2008-02-05 04:00:00,107.24,107.455,107.21,107.385,39383899999.0
2008-02-05 08:00:00,107.385,107.56,107.035,107.265,49188000000.0
2008-02-05 12:00:00,107.275,107.845,106.735,106.78,46701900000.0
2008-02-05 16:00:00,106.775,106.775,106.035,106.18,20450800000.0
2008-02-05 20:00:00,106.18,106.38,105.89,105.92,22700099999.0
2008-02-06 00:00:00,105.9,106.02,105.5,105.7,15383800000.0
2008-02-06 04:00:00,105.7,105.99,105.58,105.59,20767500012.0
2008-02-06 08:00:00,105.59,105.855,105.11,105.435,10536800000.0
2008-02-06 12:00:00,105.435,106.335,105.38,106.235,23478200000.0
2008-02-06 16:00:00,106.225,106.575,105.965,106.18,32156920000.0
2008-02-06 20:00:00,106.18,106.335,105.72,105.86,13741380000.0
2008-02-07 00:00:00,105.86,105.86,105.52,105.6,42173780005.0
2008-02-07 04:00:00,105.6,105.9,105.48,105.84,32506500001.0
2008-02-07 08:00:00,105.84,106.0,105.65,105.77,25671900000.0
2008-02-07 12:00:00,105.77,105.9,104.72,104.98,10952600004.0
2008-02-07 16:00:00,104.98,106.57,104.96,106.365,18762900000.0
2008-02-07 20:00:00,106.365,106.96,105.965,106.51,27833300000.0
2008-02-08 00:00:00,106.52,106.52,106.1,106.365,16595500000.0
2008-02-08 04:00:00,106.365,106.42,106.18,106.25,11601100000.0
2008-02-08 08:00:00,106.25,106.95,106.215,106.79,17651100000.0
2008-02-08 12:00:00,106.79,107.565,106.41,107.285,40741200000.0
2008-02-08 16:00:00,107.285,108.005,107.28,107.66,29336700000.0
2008-02-08 20:00:00,107.66,107.7,107.145,107.355,9208300000.0
2008-02-11 00:00:00,107.56,107.635,107.325,107.45,10501200000.0
2008-02-11 04:00:00,107.45,107.46,107.1,107.14,4445500000.0
2008-02-11 08:00:00,107.14,107.415,106.625,106.84,29601400000.0
2008-02-11 12:00:00,106.835,107.1,106.47,106.88,15803800000.0
2008-02-11 16:00:00,106.885,106.895,106.105,106.73,12314800000.0
2008-02-11 20:00:00,106.73,106.88,106.56,106.755,6589400000.0
2008-02-12 00:00:00,106.755,106.79,106.395,106.61,11996000000.0
2008-02-12 04:00:00,106.61,106.62,106.4,106.59,6348700000.0
2008-02-12 08:00:00,106.59,107.045,106.53,106.77,26275400000.0
2008-02-12 12:00:00,106.77,107.655,106.75,107.61,17909000000.0
2008-02-12 16:00:00,107.615,107.985,107.36,107.4,16801700000.0
2008-02-12 20:00:00,107.4,107.58,107.04,107.08,13331800000.0
2008-02-13 00:00:00,107.08,107.37,107.0,107.15,18632200000.0
2008-02-13 04:00:00,107.155,107.2,106.885,107.175,9490700000.0
2008-02-13 08:00:00,107.175,107.23,106.86,107.15,12147100000.0
2008-02-13 12:00:00,107.15,108.41,107.145,108.355,19412100000.0
2008-02-13 16:00:00,108.36,108.49,107.96,108.15,10556300000.0
2008-02-13 20:00:00,108.15,108.7,108.125,108.59,10260300000.0
2008-02-14 00:00:00,108.59,108.59,108.27,108.36,15118400000.0
2008-02-14 04:00:00,108.365,108.59,108.3,108.54,9584900000.0
2008-02-14 08:00:00,108.54,108.88,108.5,108.54,15965900000.0
2008-02-14 12:00:00,108.545,108.77,108.25,108.325,6622000000.0
2008-02-14 16:00:00,108.33,108.915,108.18,108.19,12027000000.0
2008-02-14 20:00:00,108.195,108.31,107.77,107.8,10463900000.0
2008-02-15 00:00:00,107.8,107.955,107.63,107.9,48937300000.0
2008-02-15 04:00:00,107.9,108.08,107.83,108.07,22020300000.0
2008-02-15 08:00:00,108.07,108.94,108.04,108.895,15947300000.0
2008-02-15 12:00:00,108.895,108.99,107.29,107.695,13952300000.0
2008-02-15 16:00:00,107.68,107.94,106.615,106.68,18000600000.0
2008-02-15 20:00:00,106.685,107.03,106.44,106.995,9101700000.0
2008-02-18 00:00:00,106.81,107.185,106.71,107.12,18594100000.0
2008-02-18 04:00:00,107.12,107.225,106.92,107.225,19038000000.0
2008-02-18 08:00:00,107.215,107.47,107.045,107.295,12398900000.0
2008-02-18 12:00:00,107.295,107.55,107.135,107.54,7592800000.0
2008-02-18 16:00:00,107.545,107.58,107.235,107.31,9018500000.0
2008-02-18 20:00:00,107.31,107.47,107.28,107.37,6296100002.0
2008-02-19 00:00:00,107.37,107.45,107.2,107.365,33775400000.0
2008-02-19 04:00:00,107.365,107.48,107.025,107.055,28837900000.0
2008-02-19 08:00:00,107.055,107.35,106.805,106.93,20731500000.0
2008-02-19 12:00:00,106.93,107.23,106.54,106.565,18205500000.0
2008-02-19 16:00:00,106.565,106.75,105.68,105.99,8348400000.0
2008-02-19 20:00:00,105.99,106.34,105.75,105.92,5582000000.0
2008-02-20 00:00:00,105.92,106.29,105.88,106.18,16155900000.0
2008-02-20 04:00:00,106.18,106.525,106.07,106.07,28798100000.0
2008-02-20 08:00:00,106.07,106.36,105.85,106.33,18276900001.0
2008-02-20 12:00:00,106.33,106.73,105.77,106.23,25507200000.0
2008-02-20 16:00:00,106.235,106.605,105.855,106.365,32852900000.0
2008-02-20 20:00:00,106.365,106.86,106.185,106.775,18609800000.0
2008-02-21 00:00:00,106.7,106.85,106.53,106.8,13458600000.0
2008-02-21 04:00:00,106.8,107.21,106.62,107.11,14378400000.0
2008-02-21 08:00:00,107.11,107.26,106.57,106.92,10234900000.0
2008-02-21 12:00:00,106.92,107.03,106.56,106.74,8804200000.0
2008-02-21 16:00:00,106.74,106.925,106.08,106.33,13223600000.0
2008-02-21 20:00:00,106.325,106.39,105.84,106.195,7319800000.0
2008-02-22 00:00:00,106.17,106.31,106.035,106.22,26768300000.0
2008-02-22 04:00:00,106.22,106.29,106.05,106.22,33128600000.0
2008-02-22 08:00:00,106.22,106.35,105.78,105.8,17089299999.0
2008-02-22 12:00:00,105.8,106.22,105.495,105.75,12546400000.0
2008-02-22 16:00:00,105.75,105.84,105.155,105.165,13642500000.0
2008-02-22 20:00:00,105.165,106.01,105.01,105.93,10816100001.0
2008-02-25 00:00:00,105.89,106.21,105.8,106.04,34176700000.0
2008-02-25 04:00:00,106.04,106.16,105.995,106.13,19703600000.0
2008-02-25 08:00:00,106.13,107.02,105.99,106.895,12607100000.0
2008-02-25 12:00:00,106.895,107.6,106.775,107.495,12953400000.0
2008-02-25 16:00:00,107.485,108.465,107.275,108.17,16071800000.0
2008-02-25 20:00:00,108.17,108.64,108.1,108.435,5324700000.0
2008-02-26 00:00:00,108.435,108.6,108.25,108.26,13822799999.0
2008-02-26 04:00:00,108.26,108.34,108.07,108.14,6474900000.0
2008-02-26 08:00:00,108.14,108.58,108.1,108.42,5826100000.0
2008-02-26 12:00:00,108.42,109.15,108.28,108.81,9427900000.0
2008-02-26 16:00:00,108.81,109.53,108.725,109.345,16686800000.0
2008-02-26 20:00:00,109.345,109.64,109.08,109.26,13760200000.0
2008-02-27 00:00:00,109.26,109.45,109.13,109.25,30555500000.0
2008-02-27 04:00:00,109.25,109.31,109.0,109.18,37829000000.0
2008-02-27 08:00:00,109.18,109.5,108.54,108.9,22031500000.0
2008-02-27 12:00:00,108.9,108.94,108.165,108.49,21077500000.0
2008-02-27 16:00:00,108.49,108.98,108.04,108.82,77093199993.0
2008-02-27 20:00:00,108.82,108.92,108.31,108.59,44807800002.0
2008-02-28 00:00:00,108.57,108.87,108.24,108.4,12372600000.0
2008-02-28 04:00:00,108.4,108.57,108.245,108.53,7946600000.0
2008-02-28 08:00:00,108.54,108.92,108.27,108.84,24233299999.0
2008-02-28 12:00:00,108.84,109.0,108.225,108.275,19451700000.0
2008-02-28 16:00:00,108.275,108.74,108.03,108.4,20248000000.0
2008-02-28 20:00:00,108.4,108.45,107.725,108.01,11159200002.0
2008-02-29 00:00:00,108.01,108.01,106.845,106.89,44501000000.0
2008-02-29 04:00:00,106.89,107.255,106.89,107.015,40600300000.0
2008-02-29 08:00:00,107.015,107.115,106.575,106.68,41088399999.0
2008-02-29 12:00:00,106.68,106.83,105.755,106.74,18416250000.0
2008-02-29 16:00:00,106.74,106.77,106.09,106.26,13943900000.0
2008-02-29 20:00:00,106.26,106.34,105.37,105.54,14498100007.0
2008-03-03 00:00:00,104.6,105.01,104.45,104.55,20560500000.0
2008-03-03 04:00:00,104.55,104.87,104.44,104.64,31105100000.0
2008-03-03 08:00:00,104.64,104.66,104.09,104.62,38462000000.0
2008-03-03 12:00:00,104.62,105.01,104.16,104.34,15782000004.0
2008-03-03 16:00:00,104.34,105.085,104.02,104.82,8317300000.0
2008-03-03 20:00:00,104.82,104.915,103.71,104.475,5471900000.0
2008-03-04 00:00:00,104.475,104.75,104.125,104.44,12449800009.0
2008-03-04 04:00:00,104.44,104.55,104.125,104.29,16144200000.0
2008-03-04 08:00:00,104.29,104.51,103.79,104.37,6185400000.0
2008-03-04 12:00:00,104.38,104.62,104.11,104.45,6068500000.0
2008-03-04 16:00:00,104.39,104.39,103.06,103.275,9730900000.0
2008-03-04 20:00:00,103.275,104.07,103.09,104.025,6370700000.0
2008-03-05 00:00:00,104.025,104.15,103.8,103.9,32777999997.0
2008-03-05 04:00:00,103.89,104.07,103.82,104.07,13848500000.0
2008-03-05 08:00:00,104.07,104.56,103.965,104.48,15163300000.0
2008-03-05 12:00:00,104.48,104.74,104.14,104.55,8122600000.0
2008-03-05 16:00:00,104.55,105.425,104.38,105.275,17095300000.0
2008-03-05 20:00:00,105.275,105.71,104.72,105.665,32739400000.0
2008-03-06 00:00:00,105.665,105.665,105.09,105.17,49072300000.0
2008-03-06 04:00:00,105.17,105.455,105.15,105.27,9717900000.0
2008-03-06 08:00:00,105.27,105.31,104.94,105.09,11722500000.0
2008-03-06 12:00:00,105.09,105.21,104.495,104.625,12329299999.0
2008-03-06 16:00:00,104.635,104.86,104.27,104.425,6600500000.0
2008-03-06 20:00:00,104.425,104.53,103.865,104.16,20285800000.0
2008-03-07 00:00:00,104.11,104.485,103.955,104.405,47871200000.0
2008-03-07 04:00:00,104.415,104.485,104.235,104.415,50409000000.0
2008-03-07 08:00:00,104.415,104.46,103.36,103.775,43953400000.0
2008-03-07 12:00:00,103.77,104.72,103.555,104.15,40078999999.0
2008-03-07 16:00:00,104.15,104.69,103.39,103.57,15417700000.0
2008-03-07 20:00:00,103.57,104.055,103.2,103.875,86516999996.0
2008-03-10 00:00:00,103.12,103.66,103.105,103.45,32622400000.0
2008-03-10 04:00:00,103.45,103.525,103.145,103.19,35370600001.0
2008-03-10 08:00:00,103.19,103.565,102.895,103.295,36985999996.0
2008-03-10 12:00:00,103.295,103.705,102.7,102.825,13029300000.0
2008-03-10 16:00:00,102.825,103.165,101.8,102.025,17691800000.0
2008-03-10 20:00:00,102.035,102.185,101.875,102.085,21081800001.0
2008-03-11 00:00:00,102.085,102.3,101.755,102.27,39102400000.0
2008-03-11 04:00:00,102.27,102.73,102.095,102.635,20570800000.0
2008-03-11 08:00:00,102.64,103.1,102.56,102.89,15104200000.0
2008-03-11 12:00:00,102.89,103.96,102.665,103.41,17433200000.0
2008-03-11 16:00:00,103.41,104.15,102.98,103.685,20928400000.0
2008-03-11 20:00:00,103.685,104.4,103.6,104.285,20181799999.0
2008-03-12 00:00:00,104.285,104.54,103.68,103.95,33141900001.0
2008-03-12 04:00:00,103.95,104.04,103.76,103.88,47524700000.0
2008-03-12 08:00:00,103.88,104.74,103.725,104.695,24941000000.0
2008-03-12 12:00:00,104.695,104.7,103.435,103.55,13473400000.0
2008-03-12 16:00:00,103.55,103.72,102.89,102.97,50024100008.0
2008-03-12 20:00:00,102.97,103.22,102.09,102.37,35855600001.0
2008-03-13 00:00:00,102.37,102.76,102.14,102.22,18251900000.0
2008-03-13 04:00:00,102.22,102.32,101.03,101.305,41920500000.0
2008-03-13 08:00:00,101.305,101.68,100.92,101.6,45126999999.0
2008-03-13 12:00:00,101.6,102.29,101.33,101.945,26207000000.0
2008-03-13 16:00:00,101.945,102.935,101.86,102.87,81659200000.0
2008-03-13 20:00:00,102.87,103.015,101.94,102.005,85598200000.0
2008-03-14 00:00:00,102.005,102.54,101.99,102.365,182820099999.0
2008-03-14 04:00:00,102.365,102.4,101.655,102.02,179802600000.0
2008-03-14 08:00:00,102.02,102.33,101.93,102.05,77939300000.0
2008-03-14 12:00:00,102.05,102.12,100.695,100.745,59710000000.0
2008-03-14 16:00:00,100.735,101.64,100.59,101.08,73374500000.0
2008-03-14 20:00:00,101.075,101.14,100.05,100.05,70954400001.0
2008-03-17 00:00:00,99.68,100.4,97.385,97.78,153285199999.0
2008-03-17 04:00:00,97.78,97.89,96.335,97.645,208614299998.0
2008-03-17 08:00:00,97.645,98.3,97.38,98.13,129807299998.0
2008-03-17 12:00:00,98.135,98.53,96.91,97.79,119213200000.0
2008-03-17 16:00:00,97.77,97.965,96.74,97.09,65194099999.0
2008-03-17 20:00:00,97.09,97.905,97.05,97.41,65640299999.0
2008-03-18 00:00:00,97.41,97.83,97.195,97.44,49696300000.0
2008-03-18 04:00:00,97.44,97.895,97.28,97.665,41332300000.0
2008-03-18 08:00:00,97.665,98.465,97.52,98.32,54016600000.0
2008-03-18 12:00:00,98.315,98.89,97.505,98.725,48948600000.0
2008-03-18 16:00:00,98.725,99.715,98.355,99.455,26131900000.0
2008-03-18 20:00:00,99.455,100.95,98.43,100.81,42413200000.0
2008-03-19 00:00:00,100.815,101.335,100.32,100.765,62690400000.0
2008-03-19 04:00:00,100.765,100.775,99.61,99.75,63601000000.0
2008-03-19 08:00:00,99.75,100.19,98.675,98.825,28157500000.0
2008-03-19 12:00:00,98.8,100.17,98.79,99.32,18869300000.0
2008-03-19 16:00:00,99.32,99.52,98.085,98.14,16597300000.0
2008-03-19 20:00:00,98.14,98.64,97.11,97.58,14626600000.0
2008-03-20 00:00:00,97.45,97.77,97.33,97.66,16903700000.0
2008-03-20 04:00:00,97.66,97.82,97.59,97.715,8703400000.0
2008-03-20 08:00:00,97.72,97.795,97.19,97.6,10893900000.0
2008-03-20 12:00:00,97.6,97.92,96.59,96.725,11909600000.0
2008-03-20 16:00:00,96.725,97.09,95.69,96.73,17619100000.0
2008-03-20 20:00:00,96.745,97.27,96.6,96.9,5282500000.0
2008-03-21 00:00:00,96.9,97.36,96.75,97.19,7735400000.0
2008-03-21 04:00:00,97.19,97.5,97.14,97.28,5456600000.0
2008-03-21 08:00:00,97.28,97.35,97.045,97.095,4139600000.0
2008-03-21 12:00:00,97.09,97.24,96.865,97.07,3302800000.0
2008-03-21 16:00:00,97.08,97.185,96.79,97.02,3752500000.0
2008-03-21 20:00:00,97.02,97.29,96.94,97.19,3844400000.0
2008-03-24 00:00:00,96.96,97.29,96.8,97.12,24643500000.0
2008-03-24 04:00:00,97.12,97.15,96.795,96.86,12171800000.0
2008-03-24 08:00:00,96.86,97.51,96.85,97.465,6274400000.0
2008-03-24 12:00:00,97.465,97.83,97.01,97.635,15070900000.0
2008-03-24 16:00:00,97.635,99.09,97.635,99.06,18560100000.0
2008-03-24 20:00:00,99.06,99.16,98.705,98.88,7304800000.0
2008-03-25 00:00:00,98.88,99.17,98.7,99.015,27602000000.0
2008-03-25 04:00:00,99.01,99.085,98.42,98.64,24287800000.0
2008-03-25 08:00:00,98.64,99.35,98.55,99.14,13648200000.0
2008-03-25 12:00:00,99.14,99.175,97.9,97.98,12473800000.0
2008-03-25 16:00:00,97.98,98.79,97.5,98.715,8447700000.0
2008-03-25 20:00:00,98.715,98.81,98.08,98.2,16604100000.0
2008-03-26 00:00:00,98.2,98.44,97.97,98.095,57430000000.0
2008-03-26 04:00:00,98.095,98.38,97.995,98.33,12811800000.0
2008-03-26 08:00:00,98.33,98.495,97.465,97.785,11737200000.0
2008-03-26 12:00:00,97.785,98.405,97.285,97.38,13421200000.0
2008-03-26 16:00:00,97.49,97.825,97.27,97.425,9551100000.0
2008-03-26 20:00:00,97.43,97.725,97.11,97.2,6820300000.0
2008-03-27 00:00:00,97.2,97.46,96.9,97.13,6921000000.0
2008-03-27 04:00:00,97.13,97.34,96.98,97.2,5005700000.0
2008-03-27 08:00:00,97.2,97.86,97.165,97.36,10589700000.0
2008-03-27 12:00:00,97.36,98.26,97.105,98.175,10632100000.0
2008-03-27 16:00:00,98.175,98.76,97.585,98.265,13405300000.0
2008-03-27 20:00:00,98.26,98.49,97.695,97.82,12128500000.0
2008-03-28 00:00:00,97.82,98.0,97.465,97.73,20792900000.0
2008-03-28 04:00:00,97.73,98.285,97.7,98.125,16925100000.0
2008-03-28 08:00:00,98.115,98.7,98.11,98.44,15845300000.0
2008-03-28 12:00:00,98.44,98.5,97.93,98.31,16615000000.0
2008-03-28 16:00:00,98.31,98.48,97.49,97.63,14254160000.0
2008-03-28 20:00:00,97.63,97.66,96.985,97.01,12622500000.0
2008-03-30 20:00:00,96.74,96.74,96.625,96.665,1818400000.0
2008-03-31 00:00:00,96.665,97.87,96.585,97.665,19112100000.0
2008-03-31 04:00:00,97.665,97.82,97.325,97.505,12987100000.0
2008-03-31 08:00:00,97.505,97.67,97.16,97.295,18028800000.0
2008-03-31 12:00:00,97.295,97.59,96.605,97.055,34169500000.0
2008-03-31 16:00:00,97.055,97.395,96.655,97.095,63913200000.0
2008-03-31 20:00:00,97.085,97.39,96.835,97.36,62186000000.0
2008-04-01 00:00:00,97.36,97.91,97.125,97.805,96720500000.0
2008-04-01 04:00:00,97.805,97.885,97.045,97.045,69319100000.0
2008-04-01 08:00:00,97.055,97.735,97.055,97.595,55459400000.0
2008-04-01 12:00:00,97.595,98.47,97.57,98.29,49319700000.0
2008-04-01 16:00:00,98.41,99.55,98.39,99.41,64960000000.0
2008-04-01 20:00:00,99.41,99.84,99.33,99.47,51780200000.0
2008-04-02 00:00:00,99.41,99.61,99.175,99.33,42474500000.0
2008-04-02 04:00:00,99.33,99.9,99.27,99.83,24862600000.0
2008-04-02 08:00:00,99.83,100.25,99.5,100.21,13531900000.0
2008-04-02 12:00:00,100.21,100.79,99.935,100.37,12884400000.0
2008-04-02 16:00:00,100.4,101.05,100.31,100.87,43040600009.0
2008-04-02 20:00:00,100.87,101.08,100.5,100.78,63011099998.0
2008-04-03 00:00:00,100.78,100.96,100.59,100.89,32485700000.0
2008-04-03 04:00:00,100.89,101.32,100.76,101.24,10508600000.0
2008-04-03 08:00:00,101.24,101.79,101.195,101.545,10233900000.0
2008-04-03 12:00:00,101.545,101.64,100.7,101.325,11199340000.0
2008-04-03 16:00:00,101.325,101.79,101.19,101.43,7431080000.0
2008-04-03 20:00:00,101.43,102.035,101.43,101.74,6156660000.0
2008-04-04 00:00:00,101.74,102.0,101.68,101.9,17836940000.0
2008-04-04 04:00:00,101.9,102.115,101.775,102.0,5029660000.0
2008-04-04 08:00:00,102.0,102.07,101.52,101.66,4416880000.0
2008-04-04 12:00:00,101.66,102.235,100.945,101.37,14032780000.0
2008-04-04 16:00:00,101.36,101.39,100.665,101.095,9942200000.0
2008-04-04 20:00:00,101.095,101.105,100.465,100.58,8460000000.0
2008-04-06 20:00:00,100.555,100.8,100.555,100.75,11661300000.0
2008-04-07 00:00:00,100.75,101.605,100.48,101.565,24729600000.0
2008-04-07 04:00:00,101.565,101.92,101.515,101.915,9949200000.0
2008-04-07 08:00:00,101.915,102.28,101.795,101.93,16069700000.0
2008-04-07 12:00:00,101.93,102.155,101.47,101.685,10035000000.0
2008-04-07 16:00:00,101.685,101.73,101.085,101.405,12584640000.0
2008-04-07 20:00:00,101.41,101.435,100.795,100.93,23224700000.0
2008-04-08 00:00:00,100.93,101.28,100.86,101.04,27891000000.0
2008-04-08 04:00:00,101.04,101.16,100.84,100.92,21558600000.0
2008-04-08 08:00:00,100.92,101.02,100.05,100.86,17454100000.0
2008-04-08 12:00:00,100.855,101.135,100.805,101.05,11901600000.0
2008-04-08 16:00:00,101.05,101.32,100.845,101.09,8035900000.0
2008-04-08 20:00:00,101.09,101.33,100.86,101.1,7332100000.0
2008-04-09 00:00:00,101.1,101.37,101.01,101.055,26129200000.0
2008-04-09 04:00:00,101.055,101.16,100.77,101.05,15325700000.0
2008-04-09 08:00:00,101.05,101.07,100.59,100.72,10077600000.0
2008-04-09 12:00:00,100.72,100.99,100.44,100.495,11085000000.0
2008-04-09 16:00:00,100.495,100.55,99.72,99.96,12591900000.0
2008-04-09 20:00:00,99.96,100.05,99.635,99.83,8378700000.0
2008-04-10 00:00:00,99.83,99.99,99.21,99.55,36554300000.0
2008-04-10 04:00:00,99.55,99.57,98.92,99.02,24686500000.0
2008-04-10 08:00:00,99.015,99.495,98.59,98.815,16869400000.0
2008-04-10 12:00:00,98.815,99.06,98.12,98.31,14054700000.0
2008-04-10 16:00:00,98.3,100.34,98.18,99.98,15184300000.0
2008-04-10 20:00:00,99.98,100.135,99.71,99.73,17994400000.0
2008-04-11 00:00:00,99.73,100.405,99.72,100.245,26220100000.0
2008-04-11 04:00:00,100.245,100.46,100.09,100.35,12105300000.0
2008-04-11 08:00:00,100.35,100.5,99.97,100.48,42486800000.0
2008-04-11 12:00:00,100.48,100.57,98.62,98.66,37091800000.0
2008-04-11 16:00:00,98.66,99.1,98.475,98.7,35968300000.0
2008-04-11 20:00:00,98.7,98.72,98.37,98.58,51337300000.0
2008-04-13 20:00:00,98.67,98.7,98.55,98.57,31587200000.0
2008-04-14 00:00:00,98.57,98.94,98.47,98.72,111938400000.0
2008-04-14 04:00:00,98.72,98.75,98.23,98.4,108537600000.0
2008-04-14 08:00:00,98.4,98.58,97.905,98.42,43927200000.0
2008-04-14 12:00:00,98.42,99.08,97.98,98.73,33368700000.0
2008-04-14 16:00:00,98.73,99.095,98.515,98.91,30998100000.0
2008-04-14 20:00:00,98.91,99.32,98.86,99.24,60356400000.0
2008-04-15 00:00:00,99.25,99.32,99.0,99.23,123052000000.0
2008-04-15 04:00:00,99.23,99.54,99.22,99.5,73251600000.0
2008-04-15 08:00:00,99.5,99.54,98.48,98.67,41442480000.0
2008-04-15 12:00:00,98.67,99.705,98.67,99.54,29259680000.0
2008-04-15 16:00:00,99.54,99.915,99.23,99.8,37172560000.0
2008-04-15 20:00:00,99.8,100.12,99.47,100.0,48117600000.0
2008-04-16 00:00:00,100.0,100.12,99.88,100.02,103875300000.0
2008-04-16 04:00:00,100.02,100.03,99.77,99.89,93382570433.0
2008-04-16 08:00:00,99.89,100.72,99.86,100.26,38529300000.0
2008-04-16 12:00:00,100.26,100.945,99.86,100.7,24649500000.0
2008-04-16 16:00:00,100.7,101.535,100.63,101.46,26815000000.0
2008-04-16 20:00:00,101.46,101.825,101.315,101.66,58679100000.0
2008-04-17 00:00:00,101.66,101.83,101.62,101.72,96201700000.0
2008-04-17 04:00:00,101.72,101.985,101.56,101.975,43792900000.0
2008-04-17 08:00:00,101.97,101.98,101.52,101.81,17116400000.0
2008-04-17 12:00:00,101.81,102.58,101.285,101.37,17292300000.0
2008-04-17 16:00:00,101.37,101.61,100.83,101.465,6402900000.0
2008-04-17 20:00:00,101.465,101.615,101.115,101.4,6089380000.0
2008-04-18 00:00:00,101.4,101.71,101.27,101.6,44553520000.0
2008-04-18 04:00:00,101.6,101.69,101.385,101.6,19454920000.0
2008-04-18 08:00:00,101.6,102.215,101.395,102.02,7851280000.0
2008-04-18 12:00:00,102.02,103.89,101.59,103.82,14860520000.0
2008-04-18 16:00:00,103.82,103.83,103.21,103.4,13749100000.0
2008-04-18 20:00:00,103.38,103.5,103.09,103.2,8087300000.0
2008-04-20 20:00:00,103.28,103.34,103.15,103.25,13257300000.0
2008-04-21 00:00:00,103.25,103.49,103.13,103.39,23474600000.0
2008-04-21 04:00:00,103.39,103.45,103.22,103.38,14624300000.0
2008-04-21 08:00:00,103.38,103.54,102.535,102.97,13143800000.0
2008-04-21 12:00:00,102.975,103.35,102.19,103.25,14413000000.0
2008-04-21 16:00:00,103.25,103.25,102.4,102.58,9778100000.0
2008-04-21 20:00:00,102.58,102.7,102.35,102.59,5846600000.0
2008-04-22 00:00:00,102.59,102.745,102.105,102.22,17872300000.0
2008-04-22 04:00:00,102.22,102.49,102.095,102.24,29616900000.0
2008-04-22 08:00:00,102.23,102.61,101.99,102.42,13549900000.0
2008-04-22 12:00:00,102.425,102.68,101.82,101.96,15599800000.0
2008-04-22 16:00:00,101.98,102.66,101.92,102.11,19654400000.0
2008-04-22 20:00:00,102.11,102.36,101.98,102.05,15243100000.0
2008-04-23 00:00:00,102.05,102.34,102.02,102.27,47225700000.0
2008-04-23 04:00:00,102.27,102.31,102.07,102.185,25292800000.0
2008-04-23 08:00:00,102.185,102.52,101.92,102.32,15419700000.0
2008-04-23 12:00:00,102.325,102.49,100.915,101.275,15986400000.0
2008-04-23 16:00:00,101.265,101.83,101.15,101.8,17869900000.0
2008-04-23 20:00:00,101.805,101.9,101.48,101.67,18340300000.0
2008-04-24 00:00:00,101.67,101.75,101.415,101.645,31124200087.0
2008-04-24 04:00:00,101.645,101.825,101.565,101.79,24310700011.0
2008-04-24 08:00:00,101.785,102.19,101.645,102.03,16648750000.0
2008-04-24 12:00:00,102.03,102.285,101.475,102.105,19923600000.0
2008-04-24 16:00:00,102.105,103.065,101.77,102.465,20592700000.0
2008-04-24 20:00:00,102.465,102.935,102.46,102.78,10170900000.0
2008-04-25 00:00:00,102.78,102.94,102.715,102.83,21783300000.0
2008-04-25 04:00:00,102.83,102.86,102.39,102.625,15035100002.0
2008-04-25 08:00:00,102.62,102.91,102.44,102.8,16369900000.0
2008-04-25 12:00:00,102.8,102.96,102.31,102.35,13667200000.0
2008-04-25 16:00:00,102.355,102.87,102.26,102.74,12786800000.0
2008-04-25 20:00:00,102.74,103.005,102.685,102.93,11117700000.0
2008-04-27 20:00:00,102.915,103.06,102.915,103.06,748000000.0
2008-04-28 00:00:00,103.06,103.91,103.0,103.79,30155599983.0
2008-04-28 04:00:00,103.79,103.865,103.47,103.67,10406400015.0
2008-04-28 08:00:00,103.67,103.76,103.28,103.31,8846600000.0
2008-04-28 12:00:00,103.305,103.305,102.66,102.78,10472800000.0
2008-04-28 16:00:00,102.78,103.05,102.53,102.96,5940000000.0
2008-04-28 20:00:00,102.96,103.12,102.7,102.77,5101299999.0
2008-04-29 00:00:00,102.76,102.96,102.695,102.76,14994200000.0
2008-04-29 04:00:00,102.76,102.9,102.66,102.85,7116599996.0
2008-04-29 08:00:00,102.855,103.13,102.62,102.99,7343400000.0
2008-04-29 12:00:00,102.99,103.03,102.35,102.35,6240000000.0
2008-04-29 16:00:00,102.49,102.61,101.78,102.39,6890900000.0
2008-04-29 20:00:00,102.395,102.92,102.28,102.67,3886600000.0
2008-04-30 00:00:00,102.69,102.77,102.565,102.71,23869099989.0
2008-04-30 04:00:00,102.71,102.78,102.48,102.48,18065299995.0
2008-04-30 08:00:00,102.48,103.1,102.31,102.99,10240700001.0
2008-04-30 12:00:00,102.99,104.105,102.98,103.94,11157710000.0
2008-04-30 16:00:00,103.95,104.015,103.225,103.615,7203800000.0
2008-04-30 20:00:00,103.625,103.95,102.975,103.22,8050200000.0
2008-05-01 00:00:00,103.22,103.26,102.86,102.91,25936099992.0
2008-05-01 04:00:00,102.91,102.96,102.725,102.865,9860199986.0
2008-05-01 08:00:00,102.86,103.075,102.63,102.815,6746200000.0
2008-05-01 12:00:00,102.815,103.205,101.95,102.055,5426000000.0
2008-05-01 16:00:00,102.135,102.545,101.57,102.365,6876300000.0
2008-05-01 20:00:00,102.365,102.685,102.22,102.34,4218400000.0
2008-05-02 00:00:00,102.35,102.79,102.34,102.76,24055599944.0
2008-05-02 04:00:00,102.75,102.84,102.59,102.84,9808300001.0
2008-05-02 08:00:00,102.84,102.995,102.43,102.88,10505975000.0
2008-05-02 12:00:00,102.885,103.745,102.75,103.17,16138600000.0
2008-05-02 16:00:00,103.175,103.555,103.095,103.31,14116900000.0
2008-05-02 20:00:00,103.31,103.44,103.13,103.34,7072400000.0
2008-05-04 20:00:00,103.14,103.26,103.125,103.24,392300000.0
2008-05-05 00:00:00,103.25,103.5,103.17,103.395,12370899964.0
2008-05-05 04:00:00,103.385,103.465,103.245,103.315,16196499936.0
2008-05-05 08:00:00,103.31,103.47,103.28,103.305,2737200000.0
2008-05-05 12:00:00,103.305,103.615,103.255,103.51,5218800000.0
2008-05-05 16:00:00,103.52,103.925,103.34,103.36,8889200000.0
2008-05-05 20:00:00,103.355,103.63,103.305,103.62,2810300000.0
2008-05-06 00:00:00,103.62,103.84,103.41,103.54,22216799942.0
2008-05-06 04:00:00,103.54,103.79,103.48,103.77,12579699977.0
2008-05-06 08:00:00,103.79,104.01,103.415,103.52,10884500000.0
2008-05-06 12:00:00,103.525,103.545,102.735,102.775,15818500000.0
2008-05-06 16:00:00,102.775,104.75,102.69,104.36,21152100000.0
2008-05-06 20:00:00,104.365,104.625,104.175,104.4,4773800000.0
2008-05-07 00:00:00,104.4,104.73,104.33,104.54,22667099960.0
2008-05-07 04:00:00,104.54,104.59,104.275,104.44,14516299965.0
2008-05-07 08:00:00,104.44,104.885,104.395,104.475,8010900000.0
2008-05-07 12:00:00,104.475,105.365,104.455,104.905,7652300000.0
2008-05-07 16:00:00,104.91,105.255,104.635,104.67,5992900000.0
2008-05-07 20:00:00,104.665,104.67,103.545,103.62,7716100000.0
2008-05-08 00:00:00,103.62,103.9,103.41,103.53,51957099919.0
2008-05-08 04:00:00,103.53,103.62,102.99,103.32,12830600000.0
2008-05-08 08:00:00,103.32,103.405,102.665,102.985,9693600000.0
2008-05-08 12:00:00,102.995,103.44,102.56,102.71,9436200000.0
2008-05-08 16:00:00,102.71,102.725,102.0,102.24,8688300000.0
2008-05-08 20:00:00,102.24,102.385,101.795,101.95,5496000000.0
2008-05-09 00:00:00,101.95,102.27,101.88,102.13,31861600010.0
2008-05-09 04:00:00,102.13,102.255,101.995,102.08,31878900037.0
2008-05-09 08:00:00,102.08,102.37,101.59,102.08,10320500001.0
2008-05-09 12:00:00,102.08,102.545,101.63,102.415,11092100000.0
2008-05-09 16:00:00,102.43,102.845,102.135,102.27,8187200000.0
2008-05-09 20:00:00,102.275,102.45,102.155,102.25,6209380181.0
2008-05-11 20:00:00,102.36,102.38,102.235,102.27,448800000.0
2008-05-12 00:00:00,102.27,102.5,101.895,102.23,31587699968.0
2008-05-12 04:00:00,102.23,102.565,102.23,102.405,19855399982.0
2008-05-12 08:00:00,102.405,103.155,102.345,103.085,8368000000.0
2008-05-12 12:00:00,103.085,103.565,102.755,102.835,6692900000.0
2008-05-12 16:00:00,102.835,103.49,102.58,103.24,6518500000.0
2008-05-12 20:00:00,103.24,103.5,103.2,103.23,3873400000.0
2008-05-13 00:00:00,103.23,103.36,103.11,103.24,13823599971.0
2008-05-13 04:00:00,103.24,103.25,102.92,103.03,9104199991.0
2008-05-13 08:00:00,103.04,103.215,102.645,102.835,7849800000.0
2008-05-13 12:00:00,102.845,104.185,102.68,104.03,9759600000.0
2008-05-13 16:00:00,104.03,104.51,103.82,104.415,8807900000.0
2008-05-13 20:00:00,104.425,104.56,104.21,104.22,3483400000.0
2008-05-14 00:00:00,104.23,104.54,104.14,104.23,17029499963.0
2008-05-14 04:00:00,104.23,104.48,104.06,104.46,8916899973.0
2008-05-14 08:00:00,104.46,105.06,104.315,104.95,8022400000.0
2008-05-14 12:00:00,104.95,105.57,104.725,105.15,9186500000.0
2008-05-14 16:00:00,105.145,105.325,104.865,105.205,7423200000.0
2008-05-14 20:00:00,105.21,105.245,104.53,104.68,3865400000.0
2008-05-15 00:00:00,104.68,104.8,104.47,104.52,35013599905.0
2008-05-15 04:00:00,104.53,104.62,104.37,104.54,22733199904.0
2008-05-15 08:00:00,104.55,104.87,104.365,104.83,10035600000.0
2008-05-15 12:00:00,104.83,104.98,104.41,104.555,9319800000.0
2008-05-15 16:00:00,104.55,104.795,104.445,104.79,10563700000.0
2008-05-15 20:00:00,104.79,104.83,104.485,104.61,5108000000.0
2008-05-16 00:00:00,104.61,104.9,104.44,104.58,11950799972.0
2008-05-16 04:00:00,104.58,104.65,104.42,104.43,8269499986.0
2008-05-16 08:00:00,104.445,104.905,104.015,104.785,9626400000.0
2008-05-16 12:00:00,104.79,105.29,104.46,105.18,11292800000.0
2008-05-16 16:00:00,105.18,105.18,103.825,103.925,9363600000.0
2008-05-16 20:00:00,103.935,104.24,103.785,104.09,5287700000.0
2008-05-18 20:00:00,103.98,104.02,103.94,103.995,300900000.0
2008-05-19 00:00:00,104.0,104.26,103.95,104.18,33299199832.0
2008-05-19 04:00:00,104.18,104.305,104.105,104.155,28387899920.0
2008-05-19 08:00:00,104.16,104.63,104.02,104.54,5358399999.0
2008-05-19 12:00:00,104.545,105.155,104.475,105.095,6511500000.0
2008-05-19 16:00:00,105.105,105.605,105.06,105.29,11297100000.0
2008-05-19 20:00:00,105.295,105.36,104.92,105.19,5392800000.0
2008-05-20 00:00:00,105.19,105.28,105.0,105.06,39053200017.0
2008-05-20 04:00:00,105.06,105.13,104.795,104.955,23698100045.0
2008-05-20 08:00:00,104.96,105.145,104.385,104.71,7576400000.0
2008-05-20 12:00:00,104.71,105.23,104.3,104.5,6939460000.0
2008-05-20 16:00:00,104.5,104.83,104.12,104.355,5590000000.0
2008-05-20 20:00:00,104.35,104.595,104.32,104.46,5659884000.0
2008-05-21 00:00:00,104.45,104.51,104.15,104.18,37236655938.0
2008-05-21 04:00:00,104.17,104.395,104.07,104.355,36131283787.0
2008-05-21 08:00:00,104.355,104.755,104.25,104.61,5126548000.0
2008-05-21 12:00:00,104.62,105.17,104.425,105.01,9337900000.0
2008-05-21 16:00:00,105.005,105.175,104.84,105.02,8772400000.0
2008-05-21 20:00:00,105.015,105.12,104.485,104.74,5821600000.0
2008-05-22 00:00:00,104.74,104.84,104.425,104.47,9636900000.0
2008-05-22 04:00:00,104.46,104.765,104.41,104.735,12123600012.0
2008-05-22 08:00:00,104.74,104.985,104.515,104.885,7652600000.0
2008-05-22 12:00:00,104.885,105.44,104.435,105.42,10204500000.0
2008-05-22 16:00:00,105.42,105.64,105.245,105.58,7277800000.0
2008-05-22 20:00:00,105.585,105.865,105.555,105.68,5827700009.0
2008-05-23 00:00:00,105.68,105.75,105.49,105.58,42554999865.0
2008-05-23 04:00:00,105.59,105.65,105.38,105.445,11094099967.0
2008-05-23 08:00:00,105.445,105.58,104.705,104.945,5322400000.0
2008-05-23 12:00:00,104.935,105.125,104.705,104.915,5529300003.0
2008-05-23 16:00:00,104.91,105.17,104.235,104.53,5080600000.0
2008-05-23 20:00:00,104.53,104.575,104.35,104.39,2187600000.0
2008-05-25 20:00:00,104.44,104.495,104.43,104.445,420500000.0
2008-05-26 00:00:00,104.47,104.67,104.33,104.58,8548900000.0
2008-05-26 04:00:00,104.58,104.665,104.41,104.53,11362900000.0
2008-05-26 08:00:00,104.54,104.645,104.36,104.5,2236400000.0
2008-05-26 12:00:00,104.5,104.675,104.38,104.615,1875300000.0
2008-05-26 16:00:00,104.62,104.68,104.145,104.255,1910900000.0
2008-05-26 20:00:00,104.245,104.35,104.105,104.15,1362500000.0
2008-05-27 00:00:00,104.16,104.455,104.15,104.32,14348299985.0
2008-05-27 04:00:00,104.32,104.67,104.28,104.64,6721099993.0
2008-05-27 08:00:00,104.63,105.13,104.415,105.055,6799600001.0
2008-05-27 12:00:00,105.06,105.335,104.765,104.86,6695100000.0
2008-05-27 16:00:00,104.86,105.06,104.595,104.8,3453000000.0
2008-05-27 20:00:00,104.795,105.025,104.75,104.82,2214000000.0
2008-05-28 00:00:00,104.81,104.91,104.69,104.82,6970300001.0
2008-05-28 04:00:00,104.82,104.865,104.56,104.725,6105400004.0
2008-05-28 08:00:00,104.73,105.355,104.51,105.175,4984900000.0
2008-05-28 12:00:00,105.175,105.88,105.05,105.87,8195400000.0
2008-05-28 16:00:00,105.87,105.895,105.35,105.63,14721900000.0
2008-05-28 20:00:00,105.63,105.86,105.51,105.71,8084500000.0
2008-05-29 00:00:00,105.7,105.99,105.64,105.905,8026300000.0
2008-05-29 04:00:00,105.905,106.045,105.785,105.985,6528800000.0
2008-05-29 08:00:00,105.98,106.19,105.85,106.03,5091100000.0
2008-05-29 12:00:00,106.03,107.07,106.0,106.79,6408400000.0
2008-05-29 16:00:00,106.8,107.11,106.72,106.9,4618300000.0
2008-05-29 20:00:00,106.91,107.04,106.55,106.66,3400400000.0
2008-05-30 00:00:00,106.66,106.855,106.59,106.69,5749500000.0
2008-05-30 04:00:00,106.69,106.69,106.45,106.565,2312700000.0
2008-05-30 08:00:00,106.57,106.64,106.26,106.34,6085400000.0
2008-05-30 12:00:00,106.34,106.85,105.88,106.18,7426820000.0
2008-05-30 16:00:00,106.18,106.3,105.89,106.08,8998400000.0
2008-05-30 20:00:00,106.055,106.29,105.94,106.16,4251000000.0
2008-06-01 20:00:00,105.64,105.955,105.64,105.69,1186800000.0
2008-06-02 00:00:00,105.69,106.06,105.65,105.83,11908200000.0
2008-06-02 04:00:00,105.83,105.91,105.79,105.81,7238500000.0
2008-06-02 08:00:00,105.83,105.92,105.19,105.29,11276000000.0
2008-06-02 12:00:00,105.29,105.52,104.8,104.84,7424600000.0
2008-06-02 16:00:00,104.86,105.11,103.85,104.04,11710800000.0
2008-06-02 20:00:00,104.04,104.47,104.04,104.23,2035300000.0
2008-06-03 00:00:00,104.24,104.55,104.13,104.45,3826000000.0
2008-06-03 04:00:00,104.45,104.56,103.95,104.12,3149400000.0
2008-06-03 08:00:00,104.11,104.6,103.825,104.58,5619000000.0
2008-06-03 12:00:00,104.58,105.005,104.13,104.54,7678700000.0
2008-06-03 16:00:00,104.54,104.81,104.06,104.14,3901500000.0
2008-06-03 20:00:00,104.15,104.36,103.86,104.12,2033900000.0
2008-06-04 00:00:00,104.11,104.3,103.965,104.28,9797100000.0
2008-06-04 04:00:00,104.29,104.29,104.02,104.18,8664800000.0
2008-06-04 08:00:00,104.18,104.25,103.37,103.66,7456600000.0
2008-06-04 12:00:00,103.65,104.175,103.5,103.895,5415100000.0
2008-06-04 16:00:00,103.895,104.15,103.38,103.58,6495900000.0
2008-06-04 20:00:00,103.58,103.66,103.22,103.5,4114500000.0
2008-06-05 00:00:00,103.51,103.76,103.43,103.675,2850500000.0
2008-06-05 04:00:00,103.675,104.07,103.665,104.0,2376500000.0
2008-06-05 08:00:00,104.01,104.4,103.78,104.14,4993700000.0
2008-06-05 12:00:00,104.15,104.38,103.72,103.8,5754179834.0
2008-06-05 16:00:00,103.78,104.17,103.73,103.84,3144800000.0
2008-06-05 20:00:00,103.83,104.22,103.5,104.08,2296700000.0
2008-06-06 00:00:00,104.08,104.45,103.985,104.345,11579200000.0
2008-06-06 04:00:00,104.34,104.425,104.245,104.4,7986200000.0
2008-06-06 08:00:00,104.4,104.45,103.93,104.23,5520900000.0
2008-06-06 12:00:00,104.23,104.35,103.49,103.685,7440900000.0
2008-06-06 16:00:00,103.685,103.95,103.24,103.34,7097500000.0
2008-06-06 20:00:00,103.34,103.37,102.83,102.83,3792000000.0
2008-06-08 20:00:00,102.76,102.79,102.46,102.575,3173300000.0
2008-06-09 00:00:00,102.58,103.445,102.515,103.43,26423699978.0
2008-06-09 04:00:00,103.43,103.61,103.27,103.4,9174400002.0
2008-06-09 08:00:00,103.42,103.68,103.37,103.67,5613200000.0
2008-06-09 12:00:00,103.67,103.9,103.2,103.63,21736799997.0
2008-06-09 16:00:00,103.63,104.08,103.57,103.83,23431800006.0
2008-06-09 20:00:00,103.82,104.07,103.56,103.92,3391700000.0
2008-06-10 00:00:00,103.92,104.36,103.87,104.1,11209100002.0
2008-06-10 04:00:00,104.1,104.28,104.03,104.08,5586699999.0
2008-06-10 08:00:00,104.08,104.24,103.34,103.77,12375700001.0
2008-06-10 12:00:00,103.78,104.905,103.41,104.57,10545699999.0
2008-06-10 16:00:00,104.57,105.09,104.56,105.0,9908500000.0
2008-06-10 20:00:00,105.01,105.15,104.81,105.06,6854399999.0
2008-06-11 00:00:00,105.05,105.11,104.76,104.82,8095000004.0
2008-06-11 04:00:00,104.83,105.29,104.81,105.19,8937499996.0
2008-06-11 08:00:00,105.19,105.58,104.99,105.37,12790599999.0
2008-06-11 12:00:00,105.37,105.52,104.97,105.02,10541300000.0
2008-06-11 16:00:00,105.01,105.17,104.71,105.02,10775729990.0
2008-06-11 20:00:00,105.03,105.23,104.64,104.68,7759799998.0
2008-06-12 00:00:00,104.71,105.06,104.66,105.05,13297800011.0
2008-06-12 04:00:00,105.05,105.1,104.82,105.02,20566600009.0
2008-06-12 08:00:00,105.01,105.24,104.87,105.09,30035199996.0
2008-06-12 12:00:00,105.1,105.46,104.84,105.2,18175899997.0
2008-06-12 16:00:00,105.21,105.77,105.2,105.39,21936500000.0
2008-06-12 20:00:00,105.395,105.59,105.21,105.39,17599900000.0
2008-06-13 00:00:00,105.39,105.62,105.29,105.41,16278300000.0
2008-06-13 04:00:00,105.41,105.44,105.24,105.43,9928900000.0
2008-06-13 08:00:00,105.42,105.65,105.32,105.4,15846900000.0
2008-06-13 12:00:00,105.41,105.72,105.23,105.265,42313099999.0
2008-06-13 16:00:00,105.27,105.4,104.77,105.02,30536899997.0
2008-06-13 20:00:00,105.01,105.21,105.0,105.06,11628899999.0
2008-06-15 20:00:00,105.02,105.04,104.93,104.96,1259100000.0
2008-06-16 00:00:00,104.95,105.34,104.94,105.25,12557999996.0
2008-06-16 04:00:00,105.25,105.38,105.06,105.38,10408599999.0
2008-06-16 08:00:00,105.38,105.58,105.21,105.45,33634399999.0
2008-06-16 12:00:00,105.44,105.69,105.06,105.56,40545199995.0
2008-06-16 16:00:00,105.55,106.11,105.44,105.82,31730200002.0
2008-06-16 20:00:00,105.83,105.905,105.54,105.63,18096799998.0
2008-06-17 00:00:00,105.62,105.765,105.3,105.48,18068000003.0
2008-06-17 04:00:00,105.49,105.6,105.34,105.5,19566800000.0
2008-06-17 08:00:00,105.5,106.05,105.48,105.67,36402900000.0
2008-06-17 12:00:00,105.67,106.25,105.615,106.06,35624700001.0
2008-06-17 16:00:00,106.06,106.265,105.65,105.91,36758000000.0
2008-06-17 20:00:00,105.92,106.19,105.85,105.89,15840500000.0
2008-06-18 00:00:00,105.89,106.12,105.86,106.05,15353200004.0
2008-06-18 04:00:00,106.06,106.06,105.795,106.02,17034500005.0
2008-06-18 08:00:00,106.02,106.36,105.95,106.125,28082800004.0
2008-06-18 12:00:00,106.12,106.27,105.92,105.99,36378900001.0
2008-06-18 16:00:00,105.99,106.16,105.72,105.97,42089262002.0
2008-06-18 20:00:00,105.97,106.07,105.86,105.93,14443699999.0
2008-06-19 00:00:00,105.915,106.02,105.75,105.81,25581599999.0
2008-06-19 04:00:00,105.81,105.96,105.615,105.67,27489400015.0
2008-06-19 08:00:00,105.67,106.01,105.61,105.79,31157999999.0
2008-06-19 12:00:00,105.79,106.705,105.64,106.47,40362200000.0
2008-06-19 16:00:00,106.48,106.67,106.4,106.51,40724600000.0
2008-06-19 20:00:00,106.51,106.54,106.25,106.33,15602200000.0
2008-06-20 00:00:00,106.295,106.39,106.16,106.185,20661599999.0
2008-06-20 04:00:00,106.19,106.36,106.17,106.3,17672900004.0
2008-06-20 08:00:00,106.3,106.37,106.04,106.13,39487400003.0
2008-06-20 12:00:00,106.13,106.43,105.48,105.52,56218100006.0
2008-06-20 16:00:00,105.52,105.62,105.26,105.29,40577699992.0
2008-06-20 20:00:00,105.29,105.655,105.08,105.52,21377200002.0
2008-06-22 20:00:00,105.36,105.445,105.33,105.405,1355200022.0
2008-06-23 00:00:00,105.405,105.97,105.405,105.61,37980899894.0
2008-06-23 04:00:00,105.61,105.87,105.6,105.76,32650699855.0
2008-06-23 08:00:00,105.76,106.02,105.4,105.87,35964199978.0
2008-06-23 12:00:00,105.87,106.325,105.82,106.1,30162500002.0
2008-06-23 16:00:00,106.11,106.27,106.01,106.21,26572500000.0
2008-06-23 20:00:00,106.205,106.29,106.06,106.13,13970700000.0
2008-06-24 00:00:00,106.11,106.34,106.05,106.225,15255399998.0
2008-06-24 04:00:00,106.225,106.45,106.21,106.31,25712799993.0
2008-06-24 08:00:00,106.31,106.475,106.145,106.3,25307200000.0
2008-06-24 12:00:00,106.31,106.365,106.005,106.18,25875799998.0
2008-06-24 16:00:00,106.17,106.575,105.93,106.52,29355300002.0
2008-06-24 20:00:00,106.52,106.64,106.435,106.51,13855500000.0
2008-06-25 00:00:00,106.505,106.535,106.265,106.35,32808600018.0
2008-06-25 04:00:00,106.35,106.63,106.34,106.53,37307600048.0
2008-06-25 08:00:00,106.53,106.73,106.455,106.66,27553000000.0
2008-06-25 12:00:00,106.66,106.91,106.51,106.83,24755700003.0
2008-06-25 16:00:00,106.83,107.08,106.71,106.82,33458399995.0
2008-06-25 20:00:00,106.82,107.06,106.54,106.84,32033900013.0
2008-06-26 00:00:00,106.83,106.97,106.7,106.935,22251200004.0
2008-06-26 04:00:00,106.93,106.94,106.8,106.94,14348399999.0
2008-06-26 08:00:00,106.94,107.06,106.7,106.71,52276799999.0
2008-06-26 12:00:00,106.71,106.82,106.29,106.34,30512000001.0
2008-06-26 16:00:00,106.35,106.45,105.42,105.57,25839599998.0
2008-06-26 20:00:00,105.58,105.69,105.19,105.415,19731899999.0
2008-06-27 00:00:00,105.42,105.66,105.23,105.62,31711800000.0
2008-06-27 04:00:00,105.63,106.045,105.61,105.95,23446799998.0
2008-06-27 08:00:00,105.95,105.97,105.115,105.32,54492499999.0
2008-06-27 12:00:00,105.32,105.775,105.27,105.43,34249699999.0
2008-06-27 16:00:00,105.43,105.62,104.63,104.68,23841200003.0
2008-06-27 20:00:00,104.68,105.16,104.61,104.94,17840700006.0
2008-06-29 20:00:00,104.985,105.085,104.97,105.055,398200000.0
2008-06-30 00:00:00,105.065,105.4,104.91,105.375,26694100061.0
2008-06-30 04:00:00,105.38,105.4,104.795,104.9,33503300087.0
2008-06-30 08:00:00,104.9,104.945,104.11,104.325,65744700012.0
2008-06-30 12:00:00,104.32,104.63,104.07,104.43,32308599998.0
2008-06-30 16:00:00,104.43,104.96,103.99,104.08,32580399993.0
2008-06-30 20:00:00,104.08,104.34,103.82,103.895,21760999996.0
2008-07-01 00:00:00,103.9,104.29,103.82,104.19,23409400013.0
2008-07-01 04:00:00,104.2,104.24,103.64,103.83,17540300000.0
2008-07-01 08:00:00,103.83,104.16,103.56,103.8,29980000002.0
2008-07-01 12:00:00,103.8,103.94,103.39,103.41,27804600000.0
2008-07-01 16:00:00,103.41,103.91,103.13,103.63,33798100013.0
2008-07-01 20:00:00,103.62,103.91,103.58,103.78,17889500000.0
2008-07-02 00:00:00,103.76,103.9,103.58,103.73,18041899996.0
2008-07-02 04:00:00,103.725,104.02,103.71,103.96,15534900004.0
2008-07-02 08:00:00,103.96,104.395,103.88,104.195,41619200003.0
2008-07-02 12:00:00,104.195,104.6,103.99,104.54,31786199999.0
2008-07-02 16:00:00,104.53,104.94,104.09,104.79,29458299999.0
2008-07-02 20:00:00,104.795,104.91,104.38,104.65,16958300000.0
2008-07-03 00:00:00,104.65,104.72,104.445,104.595,40179700224.0
2008-07-03 04:00:00,104.6,104.77,104.57,104.76,23005500208.0
2008-07-03 08:00:00,104.76,104.83,104.415,104.65,32723000001.0
2008-07-03 12:00:00,104.64,105.055,104.27,104.61,42411300005.0
2008-07-03 16:00:00,104.61,104.82,104.34,104.75,37770900002.0
2008-07-03 20:00:00,104.75,104.87,104.655,104.86,12355800000.0
2008-07-04 00:00:00,104.86,104.9,104.665,104.85,16475400025.0
2008-07-04 04:00:00,104.85,105.045,104.77,105.005,17577000063.0
2008-07-04 08:00:00,105.01,105.3,104.83,105.16,22010400002.0
2008-07-04 12:00:00,105.16,105.2,104.75,104.77,22279899999.0
2008-07-04 16:00:00,104.77,105.135,104.53,104.61,18084500003.0
2008-07-04 20:00:00,104.62,104.885,104.57,104.805,2984800000.0
2008-07-06 20:00:00,104.8,104.8,104.735,104.745,96100000.0
2008-07-07 00:00:00,104.745,105.05,104.66,104.98,12460200004.0
2008-07-07 04:00:00,104.97,105.27,104.94,105.205,21250300007.0
2008-07-07 08:00:00,105.205,105.47,105.105,105.38,30153000000.0
2008-07-07 12:00:00,105.39,105.49,105.175,105.46,21005800000.0
2008-07-07 16:00:00,105.46,105.89,104.93,105.04,23574100002.0
2008-07-07 20:00:00,105.04,105.49,104.925,105.38,24227100000.0
2008-07-08 00:00:00,105.38,105.415,104.99,105.22,18881300000.0
2008-07-08 04:00:00,105.225,105.38,105.1,105.12,18174900002.0
2008-07-08 08:00:00,105.12,105.12,104.45,104.58,35872500000.0
2008-07-08 12:00:00,104.59,105.365,104.43,105.17,34084300000.0
2008-07-08 16:00:00,105.18,105.32,104.86,105.2,33071299992.0
2008-07-08 20:00:00,105.2,105.51,105.18,105.395,14990400000.0
2008-07-09 00:00:00,105.405,105.56,105.33,105.47,13875400000.0
2008-07-09 04:00:00,105.47,105.53,105.05,105.29,13910900000.0
2008-07-09 08:00:00,105.295,105.83,105.24,105.72,23533999998.0
2008-07-09 12:00:00,105.72,106.225,105.555,105.96,21435300001.0
2008-07-09 16:00:00,105.96,106.13,105.78,105.96,28205900010.0
2008-07-09 20:00:00,105.96,105.97,105.405,105.535,12824400001.0
2008-07-10 00:00:00,105.55,105.87,105.39,105.51,21839599997.0
2008-07-10 04:00:00,105.52,105.71,105.48,105.52,8339600000.0
2008-07-10 08:00:00,105.52,106.02,105.48,105.94,19846100002.0
2008-07-10 12:00:00,105.94,106.19,105.85,106.0,21346300002.0
2008-07-10 16:00:00,106.005,106.1,105.79,105.98,29582700018.0
2008-07-10 20:00:00,105.98,106.19,105.91,106.13,13534100000.0
2008-07-11 00:00:00,106.135,106.205,105.91,106.04,14340300000.0
2008-07-11 04:00:00,106.04,106.19,105.92,106.14,11470800000.0
2008-07-11 08:00:00,106.14,106.21,105.8,105.955,19668800000.0
2008-07-11 12:00:00,105.94,106.07,104.51,105.08,47429299995.0
2008-07-11 16:00:00,105.085,105.43,104.88,105.35,35943700002.0
2008-07-11 20:00:00,105.355,105.66,105.11,105.18,26205099999.0
2008-07-13 20:00:00,105.23,105.36,105.195,105.34,649300000.0
2008-07-14 00:00:00,105.35,105.71,105.28,105.47,22389500000.0
2008-07-14 04:00:00,105.47,105.59,105.385,105.47,11593700000.0
2008-07-14 08:00:00,105.46,105.72,105.18,105.58,25362100017.0
2008-07-14 12:00:00,105.58,105.99,105.52,105.795,22994400000.0
2008-07-14 16:00:00,105.79,105.91,105.41,105.61,33717900000.0
2008-07-14 20:00:00,105.61,105.655,105.415,105.46,17521300003.0
2008-07-15 00:00:00,105.45,105.58,105.25,105.27,14211700000.0
2008-07-15 04:00:00,105.27,105.39,105.17,105.36,16130499999.0
2008-07-15 08:00:00,105.36,105.44,104.82,105.03,27165000001.0
2008-07-15 12:00:00,105.03,105.14,104.59,104.66,33061499998.0
2008-07-15 16:00:00,104.655,104.955,104.16,104.75,38735699999.0
2008-07-15 20:00:00,104.75,104.85,104.41,104.475,16734500001.0
2008-07-16 00:00:00,104.47,104.69,104.45,104.62,15080900001.0
2008-07-16 04:00:00,104.62,104.63,104.19,104.27,12716400000.0
2008-07-16 08:00:00,104.27,104.29,103.625,103.875,22789200000.0
2008-07-16 12:00:00,103.875,104.315,103.625,104.305,34714700005.0
2008-07-16 16:00:00,104.295,104.73,104.105,104.525,25311700004.0
2008-07-16 20:00:00,104.53,104.97,104.36,104.935,16216900004.0
2008-07-17 00:00:00,104.93,105.13,104.6,104.635,18181200011.0
2008-07-17 04:00:00,104.635,104.875,104.6,104.8,22163800011.0
2008-07-17 08:00:00,104.8,105.275,104.79,105.03,23486300000.0
2008-07-17 12:00:00,105.03,105.89,105.015,105.67,32174500001.0
2008-07-17 16:00:00,105.68,106.275,105.38,106.13,31916499999.0
2008-07-17 20:00:00,106.14,106.44,105.46,105.6,26816600007.0
2008-07-18 00:00:00,105.585,105.87,105.485,105.61,21919600004.0
2008-07-18 04:00:00,105.61,105.78,105.49,105.545,14264300000.0
2008-07-18 08:00:00,105.55,105.85,105.44,105.71,24009200000.0
2008-07-18 12:00:00,105.71,106.51,105.67,106.22,31271800001.0
2008-07-18 16:00:00,106.22,106.29,106.01,106.19,27699700000.0
2008-07-18 20:00:00,106.19,106.355,106.06,106.31,17108300004.0
2008-07-20 20:00:00,106.23,106.26,106.17,106.21,1290600000.0
2008-07-21 00:00:00,106.22,106.24,106.035,106.12,7423500001.0
2008-07-21 04:00:00,106.12,106.22,106.04,106.1,3112400000.0
2008-07-21 08:00:00,106.1,106.22,105.83,106.18,15867500000.0
2008-07-21 12:00:00,106.18,106.63,106.15,106.58,19260000000.0
2008-07-21 16:00:00,106.57,106.68,106.33,106.61,32671100007.0
2008-07-21 20:00:00,106.62,106.645,106.3,106.435,27018300054.0
2008-07-22 00:00:00,106.43,106.53,106.255,106.33,17340000009.0
2008-07-22 04:00:00,106.33,106.41,106.2,106.36,13326700000.0
2008-07-22 08:00:00,106.36,106.47,105.88,105.93,15351200002.0
2008-07-22 12:00:00,105.94,106.42,105.82,106.05,19134399999.0
2008-07-22 16:00:00,106.045,106.33,105.99,106.32,17174199999.0
2008-07-22 20:00:00,106.31,106.52,106.15,106.45,21309700008.0
2008-07-23 00:00:00,106.45,106.54,106.3,106.485,12741700021.0
2008-07-23 04:00:00,106.49,106.54,106.31,106.46,18524600012.0
2008-07-23 08:00:00,106.46,106.79,106.34,106.66,31828299997.0
2008-07-23 12:00:00,106.66,107.14,106.575,106.72,29410800000.0
2008-07-23 16:00:00,106.725,106.98,106.58,106.77,31096899998.0
2008-07-23 20:00:00,106.76,106.855,106.635,106.67,16672800002.0
2008-07-24 00:00:00,106.675,106.85,106.64,106.68,13984200001.0
2008-07-24 04:00:00,106.68,106.81,106.525,106.75,14173800000.0
2008-07-24 08:00:00,106.75,106.92,106.45,106.7,25757299999.0
2008-07-24 12:00:00,106.69,106.84,106.57,106.68,17453800003.0
2008-07-24 16:00:00,106.68,106.75,105.95,106.0,25521400001.0
2008-07-24 20:00:00,106.0,106.065,105.52,105.72,44436799916.0
2008-07-25 00:00:00,105.72,105.87,105.59,105.65,23922899982.0
2008-07-25 04:00:00,105.65,105.675,105.19,105.33,26069299999.0
2008-07-25 08:00:00,105.33,105.74,105.04,105.705,31127199999.0
2008-07-25 12:00:00,105.705,106.26,105.625,106.12,37625200003.0
2008-07-25 16:00:00,106.12,106.28,105.75,105.85,26925500002.0
2008-07-25 20:00:00,105.845,105.93,105.665,105.7,17360499996.0
2008-07-27 20:00:00,105.7,105.84,105.7,105.77,1329400000.0
2008-07-28 00:00:00,105.77,105.97,105.73,105.87,14293000004.0
2008-07-28 04:00:00,105.87,105.91,105.735,105.83,6758400001.0
2008-07-28 08:00:00,105.83,105.89,105.61,105.75,20581400001.0
2008-07-28 12:00:00,105.75,105.75,105.21,105.4,17018099981.0
2008-07-28 16:00:00,105.41,105.49,104.82,105.0,19489100000.0
2008-07-28 20:00:00,105.0,105.17,104.97,105.13,13087699998.0
2008-07-29 00:00:00,105.13,105.2,104.98,105.13,9351400002.0
2008-07-29 04:00:00,105.13,105.2,105.03,105.19,8536500000.0
2008-07-29 08:00:00,105.18,105.37,105.095,105.21,19986200000.0
2008-07-29 12:00:00,105.21,105.46,105.03,105.38,27979100000.0
2008-07-29 16:00:00,105.39,105.55,105.28,105.47,21713700000.0
2008-07-29 20:00:00,105.48,105.635,105.38,105.59,13885400001.0
2008-07-30 00:00:00,105.6,105.625,105.42,105.47,14154199999.0
2008-07-30 04:00:00,105.47,105.6,105.37,105.53,14843900001.0
2008-07-30 08:00:00,105.53,105.62,105.34,105.51,22845300002.0
2008-07-30 12:00:00,105.51,105.81,105.3,105.5,22279500002.0
2008-07-30 16:00:00,105.515,105.78,105.47,105.51,23618600000.0
2008-07-30 20:00:00,105.53,105.73,105.49,105.58,14405999941.0
2008-07-31 00:00:00,105.58,105.7,105.5,105.52,12043799996.0
2008-07-31 04:00:00,105.53,105.54,105.44,105.47,11773200000.0
2008-07-31 08:00:00,105.47,105.88,105.29,105.815,20512199994.0
2008-07-31 12:00:00,105.82,105.93,104.91,105.25,24381799992.0
2008-07-31 16:00:00,105.25,105.58,105.165,105.33,21621900000.0
2008-07-31 20:00:00,105.33,105.52,105.22,105.385,17461399991.0
2008-08-01 00:00:00,105.385,105.425,105.15,105.26,16394999998.0
2008-08-01 04:00:00,105.26,105.31,104.97,105.08,11031400002.0
2008-08-01 08:00:00,105.08,105.12,104.6,104.89,27480800000.0
2008-08-01 12:00:00,104.88,105.03,104.38,104.64,31705699998.0
2008-08-01 16:00:00,104.64,105.1,104.5,105.03,26481900000.0
2008-08-01 20:00:00,105.03,105.06,104.72,104.76,16589500000.0
2008-08-03 20:00:00,104.8,104.845,104.765,104.8,316600000.0
2008-08-04 00:00:00,104.8,104.81,104.495,104.57,13164999991.0
2008-08-04 04:00:00,104.57,104.98,104.55,104.84,17179099995.0
2008-08-04 08:00:00,104.84,104.985,104.705,104.85,22042499996.0
2008-08-04 12:00:00,104.85,105.07,104.69,104.88,20830200000.0
2008-08-04 16:00:00,104.875,105.01,104.335,104.43,25572000001.0
2008-08-04 20:00:00,104.43,104.5,104.325,104.36,18889900000.0
2008-08-05 00:00:00,104.36,104.42,104.04,104.17,15206600001.0
2008-08-05 04:00:00,104.17,104.23,103.75,103.88,16428700000.0
2008-08-05 08:00:00,103.88,103.94,103.27,103.47,32986699999.0
2008-08-05 12:00:00,103.48,103.89,103.2,103.84,32707500001.0
2008-08-05 16:00:00,103.84,103.99,103.6,103.735,22264400000.0
2008-08-05 20:00:00,103.735,103.9,103.485,103.83,17500200002.0
2008-08-06 00:00:00,103.83,104.0,103.74,103.895,14329300000.0
2008-08-06 04:00:00,103.895,103.95,103.78,103.895,14300900000.0
2008-08-06 08:00:00,103.895,104.16,103.765,104.05,25898500000.0
2008-08-06 12:00:00,104.05,104.285,103.89,104.18,42934300000.0
2008-08-06 16:00:00,104.17,104.75,104.17,104.615,41311399998.0
2008-08-06 20:00:00,104.615,104.8,104.52,104.54,21799800002.0
2008-08-07 00:00:00,104.54,104.64,104.31,104.43,19799099998.0
2008-08-07 04:00:00,104.43,104.76,104.42,104.705,12487900000.0
2008-08-07 08:00:00,104.715,104.76,104.4,104.5,20643000002.0
2008-08-07 12:00:00,104.5,104.57,104.12,104.24,34208500001.0
2008-08-07 16:00:00,104.24,104.49,103.95,104.02,35582500001.0
2008-08-07 20:00:00,104.025,104.08,103.73,103.855,13523600001.0
2008-08-08 00:00:00,103.85,104.02,103.745,103.98,35518100002.0
2008-08-08 04:00:00,103.98,104.065,103.755,103.9,32997700017.0
2008-08-08 08:00:00,103.905,104.2,103.51,103.77,62567800001.0
2008-08-08 12:00:00,103.78,103.81,102.77,102.97,57764900000.0
2008-08-08 16:00:00,102.97,103.48,102.94,103.24,46217999995.0
2008-08-08 20:00:00,103.24,103.39,103.15,103.28,12981900002.0
2008-08-10 20:00:00,103.22,103.37,103.205,103.27,705300000.0
2008-08-11 00:00:00,103.27,103.355,102.67,103.14,22139900021.0
2008-08-11 04:00:00,103.15,103.385,103.015,103.28,12300500001.0
2008-08-11 08:00:00,103.28,103.42,102.92,103.25,29610399992.0
2008-08-11 12:00:00,103.26,103.29,102.75,102.98,28012000000.0
2008-08-11 16:00:00,102.98,103.21,102.875,103.045,24281800001.0
2008-08-11 20:00:00,103.05,103.1,102.82,102.945,13596600007.0
2008-08-12 00:00:00,102.94,103.155,102.74,102.78,43363300045.0
2008-08-12 04:00:00,102.775,103.05,102.75,102.885,37051700009.0
2008-08-12 08:00:00,102.88,103.1,102.585,102.98,83947800011.0
2008-08-12 12:00:00,102.975,103.32,102.79,103.18,89894100059.0
2008-08-12 16:00:00,103.18,103.34,102.935,103.195,89128600019.0
2008-08-12 20:00:00,103.195,103.24,102.505,102.61,43822999929.0
2008-08-13 00:00:00,102.615,102.705,101.875,101.975,31973000004.0
2008-08-13 04:00:00,101.97,102.295,101.575,102.125,25690300000.0
2008-08-13 08:00:00,102.115,102.43,101.95,102.015,81938199995.0
2008-08-13 12:00:00,102.01,102.11,101.545,101.66,57101199997.0
2008-08-13 16:00:00,101.655,103.185,101.5,102.955,62338199997.0
2008-08-13 20:00:00,102.955,103.185,102.825,103.02,37520199921.0
2008-08-14 00:00:00,103.02,103.16,102.54,102.81,44205800067.0
2008-08-14 04:00:00,102.81,103.06,102.765,102.97,24795899991.0
2008-08-14 08:00:00,102.97,103.335,102.925,103.185,33931500001.0
2008-08-14 12:00:00,103.185,103.745,102.99,103.01,45010599998.0
2008-08-14 16:00:00,102.995,103.41,102.89,103.215,39319399997.0
2008-08-14 20:00:00,103.215,103.26,102.91,103.04,29161599983.0
2008-08-15 00:00:00,103.04,103.34,102.81,103.225,49529800076.0
2008-08-15 04:00:00,103.225,103.415,103.125,103.25,30820300002.0
2008-08-15 08:00:00,103.25,103.745,103.1,103.56,35711800000.0
2008-08-15 12:00:00,103.56,104.34,103.45,104.07,39440299999.0
2008-08-15 16:00:00,104.075,104.29,103.565,104.185,37602900000.0
2008-08-15 20:00:00,104.18,104.4,104.16,104.255,15647299999.0
2008-08-17 20:00:00,104.26,104.33,104.165,104.175,1755700000.0
2008-08-18 00:00:00,104.18,104.305,103.9,104.225,41147100117.0
2008-08-18 04:00:00,104.23,104.26,104.09,104.205,18068500005.0
2008-08-18 08:00:00,104.205,104.435,103.805,103.855,57310599991.0
2008-08-18 12:00:00,103.855,104.31,103.82,104.07,32238500000.0
2008-08-18 16:00:00,104.07,104.1,103.47,103.555,34822199997.0
2008-08-18 20:00:00,103.55,103.605,103.305,103.46,28235300001.0
2008-08-19 00:00:00,103.46,103.51,103.035,103.175,30283399997.0
2008-08-19 04:00:00,103.175,103.45,103.09,103.375,9491899999.0
2008-08-19 08:00:00,103.38,103.49,103.125,103.195,49631400001.0
2008-08-19 12:00:00,103.2,103.27,102.895,103.005,42041299996.0
2008-08-19 16:00:00,103.0,103.45,102.96,103.285,44183499999.0
2008-08-19 20:00:00,103.28,103.525,103.245,103.345,25550100010.0
2008-08-20 00:00:00,103.35,103.58,103.245,103.5,16566700019.0
2008-08-20 04:00:00,103.495,103.565,103.345,103.375,15683300000.0
2008-08-20 08:00:00,103.375,103.745,103.365,103.46,59285400006.0
2008-08-20 12:00:00,103.46,104.035,103.335,103.565,42652900002.0
2008-08-20 16:00:00,103.56,103.64,103.125,103.415,45698099995.0
2008-08-20 20:00:00,103.415,103.65,103.275,103.58,23176500000.0
2008-08-21 00:00:00,103.58,103.585,103.33,103.5,27405500008.0
2008-08-21 04:00:00,103.5,103.67,102.98,102.985,30821600000.0
2008-08-21 08:00:00,102.995,103.105,102.64,102.82,73946400005.0
2008-08-21 12:00:00,102.82,103.235,102.49,103.17,84355199989.0
2008-08-21 16:00:00,103.17,103.82,103.01,103.76,76845300002.0
2008-08-21 20:00:00,103.76,104.01,103.72,103.84,37964400000.0
2008-08-22 00:00:00,103.845,104.045,103.77,104.005,24222099998.0
2008-08-22 04:00:00,104.0,104.395,103.96,104.235,29130000000.0
2008-08-22 08:00:00,104.23,104.69,104.185,104.36,79283700011.0
2008-08-22 12:00:00,104.36,105.205,104.36,105.15,72948300022.0
2008-08-22 16:00:00,105.15,105.3,104.885,105.155,52757800003.0
2008-08-22 20:00:00,105.145,105.225,104.905,105.095,24716500001.0
2008-08-24 20:00:00,104.87,104.93,104.78,104.915,5415900000.0
2008-08-25 00:00:00,104.925,105.115,104.81,104.965,33881900028.0
2008-08-25 04:00:00,104.965,104.965,104.625,104.825,17144500000.0
2008-08-25 08:00:00,104.815,104.94,104.67,104.84,29307300001.0
2008-08-25 12:00:00,104.835,105.23,104.635,104.735,42675000003.0
2008-08-25 16:00:00,104.745,104.87,103.85,104.06,47559900000.0
2008-08-25 20:00:00,104.06,104.135,103.855,104.015,15619300003.0
2008-08-26 00:00:00,104.02,104.135,103.71,104.04,22381200023.0
2008-08-26 04:00:00,104.035,104.35,103.975,104.225,25195400000.0
2008-08-26 08:00:00,104.225,104.475,103.87,103.96,64433200001.0
2008-08-26 12:00:00,103.96,104.73,103.955,104.585,52186000000.0
2008-08-26 16:00:00,104.605,105.395,104.555,104.75,59886100005.0
2008-08-26 20:00:00,104.75,104.8,104.37,104.55,18315700000.0
2008-08-27 00:00:00,104.56,104.66,104.4,104.495,20027399990.0
2008-08-27 04:00:00,104.495,104.575,104.22,104.36,8631300000.0
2008-08-27 08:00:00,104.365,104.6,104.035,104.185,60666800005.0
2008-08-27 12:00:00,104.185,104.885,104.095,104.735,60613400272.0
2008-08-27 16:00:00,104.74,104.98,104.555,104.75,50955200060.0
2008-08-27 20:00:00,104.75,104.75,104.52,104.52,35752600072.0
2008-08-28 00:00:00,104.545,104.905,104.49,104.9,22081900049.0
2008-08-28 04:00:00,104.9,104.905,104.285,104.39,34208399993.0
2008-08-28 08:00:00,104.395,104.43,104.07,104.285,77132600352.0
2008-08-28 12:00:00,104.285,104.71,104.18,104.275,57567600265.0
2008-08-28 16:00:00,104.275,104.42,103.89,104.14,79568200250.0
2008-08-28 20:00:00,104.13,104.26,104.01,104.12,35511100038.0
2008-08-29 00:00:00,104.12,104.215,103.735,103.81,30418599981.0
2008-08-29 04:00:00,103.805,103.905,103.69,103.725,19993200000.0
2008-08-29 08:00:00,103.75,103.895,103.475,103.8,62057700483.0
2008-08-29 12:00:00,103.79,103.885,102.87,103.125,42677200003.0
2008-08-29 16:00:00,103.115,103.2,102.075,102.275,39064953004.0
2008-08-29 20:00:00,102.275,102.505,102.135,102.245,10728962954.0
2008-08-31 20:00:00,102.01,102.065,101.9,101.99,4062499986.0
2008-09-01 00:00:00,101.99,102.24,101.47,101.55,11510586984.0
2008-09-01 04:00:00,101.555,101.73,101.35,101.7,20935367001.0
2008-09-01 08:00:00,101.7,101.75,100.845,101.16,44537423006.0
2008-09-01 12:00:00,101.16,101.62,101.08,101.36,43768534031.0
2008-09-01 16:00:00,101.365,101.52,101.105,101.16,23829347083.0
2008-09-01 20:00:00,101.16,101.435,101.11,101.2,20515927021.0
2008-09-02 00:00:00,101.23,101.55,100.84,101.34,31887383143.0
2008-09-02 04:00:00,101.34,101.49,100.97,101.01,21656227000.0
2008-09-02 08:00:00,101.01,101.665,100.86,101.665,40128554050.0
2008-09-02 12:00:00,101.65,102.1,101.49,101.87,27549266006.0
2008-09-02 16:00:00,101.87,102.07,101.54,101.76,25724277999.0
2008-09-02 20:00:00,101.75,101.865,101.49,101.74,18490144962.0
2008-09-03 00:00:00,101.79,101.86,101.36,101.815,30117899960.0
2008-09-03 04:00:00,101.82,101.86,101.42,101.51,26526636008.0
2008-09-03 08:00:00,101.51,101.75,100.69,100.73,33847848926.0
2008-09-03 12:00:00,100.725,102.62,100.71,102.3,33947091006.0
2008-09-03 16:00:00,102.305,102.385,101.89,101.95,60398623410.0
2008-09-03 20:00:00,101.95,102.07,101.755,101.95,36289995075.0
2008-09-04 00:00:00,101.95,102.14,101.67,101.71,23319906997.0
2008-09-04 04:00:00,101.715,101.89,101.66,101.84,19011863003.0
2008-09-04 08:00:00,101.84,102.87,101.76,102.15,69404427212.0
2008-09-04 12:00:00,102.15,102.32,101.885,101.9,50279907154.0
2008-09-04 16:00:00,101.9,101.995,100.65,100.84,63795455135.0
2008-09-04 20:00:00,100.84,100.85,99.01,99.31,78455999972.0
2008-09-05 00:00:00,99.38,100.52,98.59,100.16,141772000671.0
2008-09-05 04:00:00,100.16,100.31,99.78,99.81,139530100520.0
2008-09-05 08:00:00,99.83,100.21,99.19,99.52,102139600288.0
2008-09-05 12:00:00,99.52,100.71,99.105,100.21,109876200327.0
2008-09-05 16:00:00,100.16,100.76,99.55,100.52,67564999950.0
2008-09-05 20:00:00,100.52,101.36,100.41,101.36,34933400020.0
2008-09-07 20:00:00,102.625,103.06,102.555,103.06,1568300012.0
2008-09-08 00:00:00,103.06,103.24,102.15,102.55,55053340032.0
2008-09-08 04:00:00,102.54,103.15,102.54,102.92,18614310801.0
2008-09-08 08:00:00,102.915,102.97,102.03,102.075,86167469193.0
2008-09-08 12:00:00,102.06,102.45,101.78,101.845,36047700001.0
2008-09-08 16:00:00,101.845,102.015,100.67,100.76,38134099999.0
2008-09-08 20:00:00,100.76,101.985,100.76,101.43,36747400220.0
2008-09-09 00:00:00,101.43,101.56,100.655,100.76,39881700139.0
2008-09-09 04:00:00,100.76,100.91,100.425,100.805,20735799998.0
2008-09-09 08:00:00,100.8,101.85,100.78,101.53,51690099994.0
2008-09-09 12:00:00,101.53,101.95,100.89,101.19,40880899969.0
2008-09-09 16:00:00,101.19,101.345,100.24,100.5,55102300005.0
2008-09-09 20:00:00,100.5,100.55,99.53,99.64,45499699720.0
2008-09-10 00:00:00,99.64,100.36,99.47,100.2,38426100014.0
2008-09-10 04:00:00,100.2,100.86,100.07,100.145,16744099932.0
2008-09-10 08:00:00,100.145,100.81,100.145,100.47,50246600000.0
2008-09-10 12:00:00,100.47,100.88,99.525,100.64,74524399999.0
2008-09-10 16:00:00,100.64,100.89,100.18,100.7,38218100000.0
2008-09-10 20:00:00,100.7,100.935,100.05,100.3,25872700087.0
2008-09-11 00:00:00,100.3,100.44,99.82,100.1,35843600037.0
2008-09-11 04:00:00,100.1,100.14,99.78,99.83,13237399986.0
2008-09-11 08:00:00,99.835,100.07,99.22,99.31,60340400001.0
2008-09-11 12:00:00,99.31,99.615,98.54,98.72,101703699997.0
2008-09-11 16:00:00,98.72,99.12,98.355,98.87,61248300001.0
2008-09-11 20:00:00,98.88,99.94,98.82,99.715,40972500073.0
2008-09-12 00:00:00,99.73,99.87,99.39,99.69,20451199998.0
2008-09-12 04:00:00,99.69,100.05,99.58,99.98,9118700003.0
2008-09-12 08:00:00,99.98,100.79,99.87,100.475,39231399997.0
2008-09-12 12:00:00,100.49,100.59,99.955,100.24,53037599997.0
2008-09-12 16:00:00,100.24,101.665,100.185,101.355,35183599996.0
2008-09-12 20:00:00,101.345,101.875,101.145,101.8,13074899999.0
2008-09-15 00:00:00,99.45,100.38,99.28,99.96,50012600068.0
2008-09-15 04:00:00,99.92,100.14,99.28,99.805,48074499906.0
2008-09-15 08:00:00,99.8,99.915,97.915,98.42,52082799571.0
2008-09-15 12:00:00,98.405,99.065,97.81,98.55,48835599988.0
2008-09-15 16:00:00,98.56,99.51,98.55,98.67,83604100029.0
2008-09-15 20:00:00,98.67,99.13,97.49,97.55,136701699845.0
2008-09-16 00:00:00,97.56,97.79,97.15,97.455,58718999888.0
2008-09-16 04:00:00,97.465,97.78,97.355,97.5,21850699975.0
2008-09-16 08:00:00,97.5,97.705,96.79,97.46,133506100402.0
2008-09-16 12:00:00,97.465,97.51,96.47,96.67,86002899802.0
2008-09-16 16:00:00,96.65,98.21,96.64,98.2,48676800030.0
2008-09-16 20:00:00,98.2,99.65,97.315,98.47,69498800224.0
2008-09-17 00:00:00,98.47,99.89,98.19,99.64,109300299870.0
2008-09-17 04:00:00,99.645,99.825,98.78,99.27,52281700011.0
2008-09-17 08:00:00,99.27,99.5,98.68,99.43,49310300015.0
2008-09-17 12:00:00,99.43,99.56,97.635,97.95,83579600240.0
2008-09-17 16:00:00,97.93,98.17,96.79,97.52,58242800021.0
2008-09-17 20:00:00,97.52,98.7,97.06,97.37,45371100027.0
2008-09-18 00:00:00,97.375,98.34,97.315,97.87,61016100356.0
2008-09-18 04:00:00,97.875,98.1,97.555,98.055,33497100455.0
2008-09-18 08:00:00,98.06,99.03,97.86,98.31,180869700380.0
2008-09-18 12:00:00,98.28,98.95,98.15,98.745,124777599687.0
2008-09-18 16:00:00,98.74,98.905,97.21,97.72,101240800311.0
2008-09-18 20:00:00,97.72,99.905,97.38,99.755,52772000126.0
2008-09-19 00:00:00,99.74,100.215,99.245,100.15,73028000078.0
2008-09-19 04:00:00,100.145,100.77,100.125,100.58,29559600157.0
2008-09-19 08:00:00,100.575,101.31,100.415,100.72,92546699940.0
2008-09-19 12:00:00,100.72,102.28,100.645,101.99,63335400124.0
2008-09-19 16:00:00,102.0,102.78,101.355,101.84,62411200052.0
2008-09-19 20:00:00,101.85,102.58,101.065,102.53,15887000006.0
2008-09-21 20:00:00,101.97,102.04,101.92,102.01,7077099897.0
2008-09-22 00:00:00,102.01,102.21,101.265,101.66,66654300288.0
2008-09-22 04:00:00,101.67,101.85,101.47,101.77,40266199948.0
2008-09-22 08:00:00,101.76,101.91,101.165,101.59,58087500017.0
2008-09-22 12:00:00,101.59,102.6,101.17,102.28,28556199982.0
2008-09-22 16:00:00,102.27,103.13,102.1,102.32,20983700010.0
2008-09-22 20:00:00,102.32,102.42,101.65,101.805,18666699995.0
2008-09-23 00:00:00,101.815,102.12,101.69,101.89,17648000015.0
2008-09-23 04:00:00,101.89,101.99,101.655,101.86,18023200016.0
2008-09-23 08:00:00,101.86,102.27,101.595,101.67,58027499932.0
2008-09-23 12:00:00,101.68,102.55,101.505,102.415,51099200072.0
2008-09-23 16:00:00,102.42,102.57,101.595,101.81,58368700006.0
2008-09-23 20:00:00,101.815,102.01,101.37,101.925,46431700059.0
2008-09-24 00:00:00,101.925,102.18,101.73,101.935,43022599856.0
2008-09-24 04:00:00,101.935,102.475,101.91,102.435,23342699999.0
2008-09-24 08:00:00,102.43,102.89,102.25,102.535,62318899997.0
2008-09-24 12:00:00,102.525,102.605,102.1,102.315,34377399999.0
2008-09-24 16:00:00,102.305,102.63,102.085,102.295,44759900045.0
2008-09-24 20:00:00,102.29,102.515,102.06,102.19,36596799981.0
2008-09-25 00:00:00,102.19,102.35,102.05,102.215,20401200040.0
2008-09-25 04:00:00,102.22,102.345,102.03,102.19,12529200000.0
2008-09-25 08:00:00,102.19,102.62,101.8,102.46,78666300017.0
2008-09-25 12:00:00,102.465,102.8,102.235,102.72,57809599964.0
2008-09-25 16:00:00,102.72,103.445,102.425,103.3,37286899975.0
2008-09-25 20:00:00,103.31,103.31,102.75,103.025,28264400043.0
2008-09-26 00:00:00,103.015,103.06,102.44,102.495,33633099693.0
2008-09-26 04:00:00,102.495,102.605,102.07,102.155,8761000007.0
2008-09-26 08:00:00,102.165,102.38,101.5,101.855,63008800050.0
2008-09-26 12:00:00,101.855,102.21,101.565,102.185,90369299959.0
2008-09-26 16:00:00,102.18,102.795,102.155,102.64,94940500031.0
2008-09-26 20:00:00,102.64,102.855,102.535,102.54,47403900078.0
2008-09-28 20:00:00,102.5,102.54,102.39,102.49,3270200016.0
2008-09-29 00:00:00,102.49,103.095,102.415,103.075,28737499820.0
2008-09-29 04:00:00,103.08,103.08,102.26,102.335,55955800127.0
2008-09-29 08:00:00,102.345,102.365,101.71,102.075,59358899967.0
2008-09-29 12:00:00,102.085,102.2,101.75,101.83,42554799991.0
2008-09-29 16:00:00,101.83,102.09,100.335,100.805,53811500023.0
2008-09-29 20:00:00,100.805,100.95,99.375,99.48,69279199916.0
2008-09-30 00:00:00,99.44,99.69,98.7,99.14,97046900039.0
2008-09-30 04:00:00,99.13,99.56,99.015,99.29,67823299991.0
2008-09-30 08:00:00,99.3,100.555,99.14,100.535,35749099735.0
2008-09-30 12:00:00,100.525,100.8,100.03,100.25,33564915001.0
2008-09-30 16:00:00,100.26,100.31,99.485,100.01,80615499953.0
2008-09-30 20:00:00,100.01,100.06,99.58,99.66,51787100005.0
2008-10-01 00:00:00,99.66,100.35,99.59,99.82,34316099812.0
2008-10-01 04:00:00,99.815,99.98,99.315,99.78,17384999861.0
2008-10-01 08:00:00,99.775,100.62,99.615,100.44,63492599964.0
2008-10-01 12:00:00,100.44,100.655,99.585,99.6,90164099994.0
2008-10-01 16:00:00,99.6,100.04,99.08,99.785,107589100006.0
2008-10-01 20:00:00,99.78,99.89,99.44,99.555,76370099661.0
2008-10-02 00:00:00,99.545,99.8,99.33,99.38,66372600049.0
2008-10-02 04:00:00,99.38,99.55,99.19,99.49,28364600182.0
2008-10-02 08:00:00,99.49,99.575,98.715,98.755,71833700031.0
2008-10-02 12:00:00,98.745,99.11,97.87,98.245,84154199994.0
2008-10-02 16:00:00,98.24,98.41,97.415,97.665,103733400002.0
2008-10-02 20:00:00,97.665,97.745,97.33,97.62,75229199570.0
2008-10-03 00:00:00,97.62,97.645,97.075,97.435,37394299865.0
2008-10-03 04:00:00,97.43,97.915,97.31,97.89,40454400009.0
2008-10-03 08:00:00,97.89,97.99,97.275,97.555,71008799962.0
2008-10-03 12:00:00,97.565,97.69,96.835,97.28,100965600034.0
2008-10-03 16:00:00,97.275,98.66,97.26,98.16,92780899988.0
2008-10-03 20:00:00,98.16,98.405,97.165,97.235,22571700005.0
2008-10-05 20:00:00,96.81,96.825,96.615,96.615,109100000.0
2008-10-06 00:00:00,96.81,97.12,95.86,96.125,110136300119.0
2008-10-06 04:00:00,96.125,96.175,94.38,94.89,77832600163.0
2008-10-06 08:00:00,94.89,95.315,94.555,95.03,50416000010.0
2008-10-06 12:00:00,95.02,95.41,93.435,93.435,73409800027.0
2008-10-06 16:00:00,93.44,93.56,90.59,90.955,141460400046.0
2008-10-06 20:00:00,90.955,92.875,90.565,91.89,120604900299.0
2008-10-07 00:00:00,91.89,92.78,91.85,92.64,75299299124.0
2008-10-07 04:00:00,92.645,94.105,92.515,93.895,56830900188.0
2008-10-07 08:00:00,93.885,94.09,91.935,92.285,83231000118.0
2008-10-07 12:00:00,92.285,93.49,91.795,92.82,50731600040.0
2008-10-07 16:00:00,92.825,93.24,91.765,91.97,64151000004.0
2008-10-07 20:00:00,91.97,92.35,91.23,91.95,66260399715.0
2008-10-08 00:00:00,91.95,92.07,91.315,91.7,66142800189.0
2008-10-08 04:00:00,91.7,91.89,89.72,90.2,42677099984.0
2008-10-08 08:00:00,90.2,91.755,88.67,88.83,212870600136.0
2008-10-08 12:00:00,88.84,91.77,88.76,90.19,388512002160.0
2008-10-08 16:00:00,90.18,90.56,88.33,89.64,388512002160.0
2008-10-08 20:00:00,89.63,89.7,87.565,87.965,318685601525.0
2008-10-09 00:00:00,88.03,89.35,87.91,89.2,240769400306.0
2008-10-09 04:00:00,89.19,90.17,88.97,89.34,315351800108.0
2008-10-09 08:00:00,89.35,90.61,89.3,89.69,378646301549.0
2008-10-09 12:00:00,89.7,90.13,89.3,89.61,490779603744.0
2008-10-09 16:00:00,89.62,89.64,87.16,87.96,474627603027.0
2008-10-09 20:00:00,87.97,88.15,86.55,86.81,355707801104.0
2008-10-10 00:00:00,86.8,87.0,84.67,85.7,365852096651.0
2008-10-10 04:00:00,85.69,85.79,84.74,85.39,354777599027.0
2008-10-10 08:00:00,85.4,85.43,84.65,85.07,329560798242.0
2008-10-10 12:00:00,85.08,85.74,83.88,84.24,303658296988.0
2008-10-10 16:00:00,84.23,85.34,83.05,83.28,379764799426.0
2008-10-10 20:00:00,83.29,85.91,82.09,85.7,246847899910.0
2008-10-12 20:00:00,86.37,86.51,86.24,86.36,14662200017.0
2008-10-13 00:00:00,86.36,86.61,85.06,85.135,180004200879.0
2008-10-13 04:00:00,85.1,85.6,84.41,85.54,296247499868.0
2008-10-13 08:00:00,85.59,86.69,85.33,85.75,327947697489.0
2008-10-13 12:00:00,85.74,86.63,85.69,86.28,358931501138.0
2008-10-13 16:00:00,86.29,87.6,86.28,87.38,339981402172.0
2008-10-13 20:00:00,87.37,89.08,87.17,88.95,277410498996.0
2008-10-14 00:00:00,88.925,90.73,88.89,90.16,319004999400.0
2008-10-14 04:00:00,90.17,90.29,89.55,90.07,353936599885.0
2008-10-14 08:00:00,90.08,90.14,89.0,89.23,432359598798.0
2008-10-14 12:00:00,89.24,91.02,89.19,89.35,434072297954.0
2008-10-14 16:00:00,89.34,89.42,87.58,87.69,188447997360.0
2008-10-14 20:00:00,87.7,88.03,87.42,87.95,219010698826.0
2008-10-15 00:00:00,87.94,87.95,86.66,86.83,322722699580.0
2008-10-15 04:00:00,86.84,87.84,86.69,87.81,310673698161.0
2008-10-15 08:00:00,87.8,88.15,86.8,87.23,483071997120.0
2008-10-15 12:00:00,87.22,87.81,86.38,86.55,474852198580.0
2008-10-15 16:00:00,86.59,86.67,84.6,84.72,340684397306.0
2008-10-15 20:00:00,84.73,85.16,83.61,83.8,280637997469.0
2008-10-16 00:00:00,83.82,84.28,83.23,84.28,323943600117.0
2008-10-16 04:00:00,84.27,85.03,83.735,83.76,348316139074.0
2008-10-16 08:00:00,83.71,84.74,83.52,83.8,406893798099.0
2008-10-16 12:00:00,83.81,85.44,83.76,85.05,291648002640.0
2008-10-16 16:00:00,85.03,85.09,83.56,84.75,291648002640.0
2008-10-16 20:00:00,84.76,86.46,84.55,86.215,267586901510.0
2008-10-17 00:00:00,86.215,86.25,85.48,86.18,358676499183.0
2008-10-17 04:00:00,86.17,86.32,85.8,85.83,316966299701.0
2008-10-17 08:00:00,85.82,85.94,84.6,84.615,316804600370.0
2008-10-17 12:00:00,84.63,85.22,84.31,85.01,428852493924.0
2008-10-17 16:00:00,84.99,86.23,84.92,85.99,470018593548.0
2008-10-17 20:00:00,86.0,86.17,85.22,85.95,255070900967.0
2008-10-19 20:00:00,85.91,85.945,85.86,85.86,6811999983.0
2008-10-20 00:00:00,85.85,86.25,85.475,86.06,301421399725.0
2008-10-20 04:00:00,86.07,86.46,85.76,86.36,341739399774.0
2008-10-20 08:00:00,86.37,87.13,86.2,86.6,381611204149.0
2008-10-20 12:00:00,86.61,86.71,85.075,85.47,321952397017.0
2008-10-20 16:00:00,85.47,85.66,84.8,85.285,233732196103.0
2008-10-20 20:00:00,85.3,85.65,85.105,85.58,142110610704.0
2008-10-21 00:00:00,85.575,85.68,85.19,85.28,263107839465.0
2008-10-21 04:00:00,85.25,85.51,84.985,85.03,347219460394.0
2008-10-21 08:00:00,85.04,85.15,84.28,84.545,406568181056.0
2008-10-21 12:00:00,84.54,84.61,83.11,83.47,216783578365.0
2008-10-21 16:00:00,83.46,83.8,82.13,82.24,275751000837.0
2008-10-21 20:00:00,82.25,83.25,82.14,82.705,258466603254.0
2008-10-22 00:00:00,82.705,83.03,82.25,82.54,325788298770.0
2008-10-22 04:00:00,82.53,82.59,80.77,81.0,387265898777.0
2008-10-22 08:00:00,80.99,81.13,79.92,79.94,399440598335.0
2008-10-22 12:00:00,79.93,80.06,78.76,79.24,356384997972.0
2008-10-22 16:00:00,79.23,79.62,78.36,78.53,358162398595.0
2008-10-22 20:00:00,78.52,78.58,77.2,78.04,202378900015.0
2008-10-23 00:00:00,78.03,78.21,77.42,77.68,351669298588.0
2008-10-23 04:00:00,77.69,77.69,76.89,77.59,405751300805.0
2008-10-23 08:00:00,77.6,78.11,77.27,77.47,388220602385.0
2008-10-23 12:00:00,77.46,77.51,76.11,77.04,311068800984.0
2008-10-23 16:00:00,77.02,77.73,76.72,76.93,356843301589.0
2008-10-23 20:00:00,76.94,78.81,76.21,78.72,426451202224.0
2008-10-24 00:00:00,78.71,78.71,77.07,77.08,378096001651.0
2008-10-24 04:00:00,77.09,77.2,75.38,75.47,378692302422.0
2008-10-24 08:00:00,75.48,75.8,70.96,71.79,380568606156.0
2008-10-24 12:00:00,71.78,73.72,71.65,72.74,365230600956.0
2008-10-24 16:00:00,72.745,74.41,72.745,73.81,394544901502.0
2008-10-24 20:00:00,73.82,74.68,73.65,73.8,297341000287.0
2008-10-26 20:00:00,72.415,72.43,72.37,72.41,253100000.0
2008-10-27 00:00:00,72.375,74.24,71.72,73.48,321684099763.0
2008-10-27 04:00:00,73.49,73.89,72.32,72.36,307278499512.0
2008-10-27 08:00:00,72.38,72.68,71.12,71.89,470677999537.0
2008-10-27 12:00:00,71.9,73.3,71.53,73.0,350704402829.0
2008-10-27 16:00:00,72.99,73.185,71.8,72.945,44254399991.0
2008-10-27 20:00:00,72.945,73.2,71.29,71.515,29918899912.0
2008-10-28 00:00:00,71.525,72.5,71.215,71.695,41375099539.0
2008-10-28 04:00:00,71.69,74.72,71.465,73.995,44117399694.0
2008-10-28 08:00:00,74.015,74.285,73.385,73.675,36265100166.0
2008-10-28 12:00:00,73.675,74.52,72.715,74.46,20340300046.0
2008-10-28 16:00:00,74.45,74.905,73.385,74.22,21513900009.0
2008-10-28 20:00:00,74.23,78.47,74.21,78.165,25132399969.0
2008-10-29 00:00:00,78.16,78.445,76.06,76.27,46229899981.0
2008-10-29 04:00:00,76.27,76.7,74.705,75.39,30664100053.0
2008-10-29 08:00:00,75.39,77.175,75.085,76.745,23833500101.0
2008-10-29 12:00:00,76.745,77.91,76.62,77.875,22313600056.0
2008-10-29 16:00:00,77.87,80.59,77.71,79.12,27349900000.0
2008-10-29 20:00:00,79.125,80.645,78.145,79.72,57839299824.0
2008-10-30 00:00:00,79.825,81.905,79.4,81.45,66491699943.0
2008-10-30 04:00:00,81.45,82.49,81.18,82.44,32624000048.0
2008-10-30 08:00:00,82.435,82.95,81.335,81.74,33546000022.0
2008-10-30 12:00:00,81.735,82.8,81.275,81.495,22913700004.0
2008-10-30 16:00:00,81.495,81.795,79.53,80.625,37143599950.0
2008-10-30 20:00:00,80.625,82.295,80.57,82.03,38406500024.0
2008-10-31 00:00:00,82.03,82.345,80.245,80.83,24058699945.0
2008-10-31 04:00:00,80.825,81.465,80.35,80.68,19156000003.0
2008-10-31 08:00:00,80.685,80.95,78.12,79.18,42284199822.0
2008-10-31 12:00:00,79.165,80.665,79.03,80.085,23029499925.0
2008-10-31 16:00:00,80.1,82.595,80.07,81.845,28303699999.0
2008-10-31 20:00:00,81.86,82.2,80.985,81.14,33179700066.0
2008-11-03 00:00:00,81.1,82.65,81.025,82.59,13321300000.0
2008-11-03 04:00:00,82.59,83.245,82.45,83.205,11155700002.0
2008-11-03 08:00:00,83.205,83.43,82.305,83.07,15854700080.0
2008-11-03 12:00:00,83.07,83.39,81.99,82.525,11737100000.0
2008-11-03 16:00:00,82.525,83.64,81.82,83.53,19670200012.0
2008-11-03 20:00:00,83.535,84.03,83.15,83.85,10143099995.0
2008-11-04 00:00:00,83.845,84.12,83.095,83.615,11596000000.0
2008-11-04 04:00:00,83.615,83.935,82.815,83.32,12859299999.0
2008-11-04 08:00:00,83.315,83.945,83.12,83.875,13187300000.0
2008-11-04 12:00:00,83.875,85.615,83.875,85.235,16113899997.0
2008-11-04 16:00:00,85.235,87.475,85.04,86.94,34124399990.0
2008-11-04 20:00:00,86.94,87.07,86.215,86.65,26579199999.0
2008-11-05 00:00:00,86.65,86.915,85.795,86.09,33243899988.0
2008-11-05 04:00:00,86.075,86.49,85.55,85.955,31919300009.0
2008-11-05 08:00:00,85.945,86.46,84.36,84.45,34446860000.0
2008-11-05 12:00:00,84.455,86.52,84.25,85.965,24618320000.0
2008-11-05 16:00:00,85.975,86.53,84.78,85.36,36236200024.0
2008-11-05 20:00:00,85.37,85.505,83.68,83.73,30625799972.0
2008-11-06 00:00:00,83.73,84.19,83.535,83.56,47882500000.0
2008-11-06 04:00:00,83.555,83.695,82.875,83.205,29793800000.0
2008-11-06 08:00:00,83.205,84.015,82.895,83.545,41873300000.0
2008-11-06 12:00:00,83.565,84.29,82.99,84.2,62745900001.0
2008-11-06 16:00:00,84.205,84.26,82.46,82.56,108260600001.0
2008-11-06 20:00:00,82.555,82.625,81.42,81.545,70222800000.0
2008-11-07 00:00:00,81.545,81.56,80.5,80.68,45631900002.0
2008-11-07 04:00:00,80.68,82.15,80.585,81.28,46896900040.0
2008-11-07 08:00:00,81.285,82.05,81.065,81.67,27364900000.0
2008-11-07 12:00:00,81.67,82.445,80.945,81.865,21283299950.0
2008-11-07 16:00:00,81.87,84.16,81.68,82.855,26882799994.0
2008-11-07 20:00:00,82.865,83.13,82.29,82.545,22944899971.0
2008-11-10 00:00:00,83.71,84.48,83.215,84.06,13034200003.0
2008-11-10 04:00:00,84.06,84.32,83.685,83.955,16549700001.0
2008-11-10 08:00:00,83.95,84.925,83.655,84.7,20655600000.0
2008-11-10 12:00:00,84.695,85.21,84.075,84.14,19246300000.0
2008-11-10 16:00:00,84.14,84.15,81.6,81.78,32008100000.0
2008-11-10 20:00:00,81.78,82.44,81.42,82.02,16164600000.0
2008-11-11 00:00:00,82.02,82.135,81.26,81.435,17267599983.0
2008-11-11 04:00:00,81.435,82.335,81.435,81.91,21111799994.0
2008-11-11 08:00:00,81.915,82.165,81.485,81.98,22097000127.0
2008-11-11 12:00:00,81.98,82.355,81.75,82.24,10231499995.0
2008-11-11 16:00:00,82.24,82.27,80.455,81.03,27987559930.0
2008-11-11 20:00:00,81.03,81.755,80.605,80.83,23293899965.0
2008-11-12 00:00:00,80.87,81.525,80.325,81.485,11542200000.0
2008-11-12 04:00:00,81.49,81.54,80.845,81.155,11070700000.0
2008-11-12 08:00:00,81.15,81.8,80.12,80.55,30701799944.0
2008-11-12 12:00:00,80.555,80.995,79.715,79.73,26671200018.0
2008-11-12 16:00:00,79.735,79.775,76.41,77.98,34028540113.0
2008-11-12 20:00:00,77.97,78.0,76.585,76.69,19783699988.0
2008-11-13 00:00:00,76.32,77.67,76.115,77.32,13880300002.0
2008-11-13 04:00:00,77.32,77.825,77.14,77.365,11512199999.0
2008-11-13 08:00:00,77.375,78.075,77.015,77.89,20218700002.0
2008-11-13 12:00:00,77.9,78.15,77.225,77.5,17163399986.0
2008-11-13 16:00:00,77.505,78.5,76.505,76.6,22752340015.0
2008-11-13 20:00:00,76.595,81.025,76.505,80.6,32114100000.0
2008-11-14 00:00:00,80.67,80.94,79.6,79.66,22492200007.0
2008-11-14 04:00:00,79.66,79.985,79.43,79.535,12924400000.0
2008-11-14 08:00:00,79.54,80.065,79.41,79.74,18876099976.0
2008-11-14 12:00:00,79.74,79.955,78.485,79.125,21642700008.0
2008-11-14 16:00:00,79.125,80.205,78.24,78.605,32979459989.0
2008-11-14 20:00:00,78.615,80.12,78.37,78.45,54742499983.0
2008-11-17 00:00:00,77.75,78.355,77.2,78.25,18588739954.0
2008-11-17 04:00:00,78.24,79.0,78.085,78.53,18674400012.0
2008-11-17 08:00:00,78.54,79.295,78.21,78.715,18647999996.0
2008-11-17 12:00:00,78.725,78.89,78.055,78.255,21699200083.0
2008-11-17 16:00:00,78.25,80.24,78.135,79.765,24234360001.0
2008-11-17 20:00:00,79.765,79.91,78.44,78.625,18502999972.0
2008-11-18 00:00:00,78.26,78.685,78.18,78.445,10480800000.0
2008-11-18 04:00:00,78.45,78.74,78.44,78.725,8728100000.0
2008-11-18 08:00:00,78.72,79.06,77.93,78.13,18462100014.0
2008-11-18 12:00:00,78.14,79.105,77.855,78.655,12321300000.0
2008-11-18 16:00:00,78.67,79.6,78.6,78.84,20516100000.0
2008-11-18 20:00:00,78.84,78.97,77.77,78.76,21624300000.0
2008-11-19 00:00:00,78.745,78.84,78.26,78.39,13333900003.0
2008-11-19 04:00:00,78.39,78.485,78.135,78.305,8470800000.0
2008-11-19 08:00:00,78.3,78.48,78.005,78.11,15865100010.0
2008-11-19 12:00:00,78.12,78.64,77.78,77.895,13981099976.0
2008-11-19 16:00:00,77.895,78.98,77.595,77.755,27228399975.0
2008-11-19 20:00:00,77.755,78.015,76.23,76.25,27162399975.0
2008-11-20 00:00:00,76.39,76.65,76.1,76.375,20744100005.0
2008-11-20 04:00:00,76.38,76.38,75.555,75.795,15329999969.0
2008-11-20 08:00:00,75.79,76.15,75.55,75.95,18625200003.0
2008-11-20 12:00:00,75.95,76.335,74.97,74.99,15129900000.0
2008-11-20 16:00:00,74.995,75.5,73.17,75.14,35450299983.0
2008-11-20 20:00:00,75.14,75.14,72.12,72.22,34833700046.0
2008-11-21 00:00:00,72.6,72.85,72.225,72.625,12003900002.0
2008-11-21 04:00:00,72.625,74.115,72.585,74.005,13201200000.0
2008-11-21 08:00:00,74.0,74.725,73.81,74.59,19555999997.0
2008-11-21 12:00:00,74.595,74.84,73.695,74.235,16044800010.0
2008-11-21 16:00:00,74.24,74.565,73.67,74.23,31023400022.0
2008-11-21 20:00:00,74.245,75.69,73.145,75.685,51729900004.0
2008-11-24 00:00:00,75.565,75.855,74.295,74.52,25941900013.0
2008-11-24 04:00:00,74.52,75.385,74.38,75.09,15721599953.0
2008-11-24 08:00:00,75.105,75.37,74.695,75.15,15542600000.0
2008-11-24 12:00:00,75.155,76.15,74.785,75.715,15131600000.0
2008-11-24 16:00:00,75.72,78.96,75.5,78.195,39195199999.0
2008-11-24 20:00:00,78.195,79.005,77.87,78.98,57715800041.0
2008-11-25 00:00:00,78.98,79.095,77.89,77.98,39756399954.0
2008-11-25 04:00:00,77.975,78.22,77.435,77.655,19592300009.0
2008-11-25 08:00:00,77.64,78.0,76.78,77.015,49514400050.0
2008-11-25 12:00:00,77.005,78.925,76.685,78.77,26943999993.0
2008-11-25 16:00:00,78.77,79.37,77.26,77.265,51904000008.0
2008-11-25 20:00:00,77.265,78.33,76.9,77.76,73239200149.0
2008-11-26 00:00:00,77.54,77.99,77.02,77.285,37138299893.0
2008-11-26 04:00:00,77.285,77.34,76.995,77.205,11567800031.0
2008-11-26 08:00:00,77.21,78.22,77.01,77.855,26191400017.0
2008-11-26 12:00:00,77.855,78.045,76.6,76.905,28044700063.0
2008-11-26 16:00:00,76.91,77.86,76.45,77.525,36453999967.0
2008-11-26 20:00:00,77.52,78.25,77.265,77.575,40277500029.0
2008-11-27 00:00:00,77.39,77.94,77.31,77.56,46494899968.0
2008-11-27 04:00:00,77.56,77.57,77.235,77.48,18824600007.0
2008-11-27 08:00:00,77.475,77.875,77.235,77.74,22370799975.0
2008-11-27 12:00:00,77.74,77.915,77.0,77.195,15126300012.0
2008-11-27 16:00:00,77.19,77.515,77.01,77.45,15742299999.0
2008-11-27 20:00:00,77.445,77.49,77.27,77.39,8426199987.0
2008-11-28 00:00:00,77.35,77.435,77.065,77.14,19404700010.0
2008-11-28 04:00:00,77.14,77.23,76.925,77.12,18097499970.0
2008-11-28 08:00:00,77.12,77.38,76.96,77.155,21072300008.0
2008-11-28 12:00:00,77.155,77.235,76.66,76.975,20046600036.0
2008-11-28 16:00:00,76.975,77.265,76.355,77.02,39836700039.0
2008-11-28 20:00:00,77.02,77.545,76.93,77.0,23452500026.0
2008-12-01 00:00:00,77.155,77.265,76.43,76.8,19956800007.0
2008-12-01 04:00:00,76.805,76.805,76.565,76.68,35254800058.0
2008-12-01 08:00:00,76.69,76.78,75.43,75.655,15784700013.0
2008-12-01 12:00:00,75.655,75.76,75.0,75.475,13247900002.0
2008-12-01 16:00:00,75.485,76.21,74.99,75.3,23571499985.0
2008-12-01 20:00:00,75.295,75.83,74.615,74.62,28204400051.0
2008-12-02 00:00:00,74.54,75.36,74.53,75.215,24460599987.0
2008-12-02 04:00:00,75.22,75.31,74.71,74.74,20974100001.0
2008-12-02 08:00:00,74.74,75.05,74.215,74.68,23836299957.0
2008-12-02 12:00:00,74.675,75.485,74.525,75.16,17172800000.0
2008-12-02 16:00:00,75.175,75.445,74.85,75.115,21136899985.0
2008-12-02 20:00:00,75.11,75.15,73.92,74.705,22898400017.0
2008-12-03 00:00:00,74.55,74.775,74.035,74.535,23431599980.0
2008-12-03 04:00:00,74.535,75.06,74.405,74.525,21465000000.0
2008-12-03 08:00:00,74.52,74.755,73.835,74.03,23893299978.0
2008-12-03 12:00:00,74.035,74.43,73.61,73.675,15909599992.0
2008-12-03 16:00:00,73.685,74.29,73.165,73.925,23973299993.0
2008-12-03 20:00:00,73.93,74.59,73.42,74.475,25915499927.0
2008-12-04 00:00:00,74.465,74.575,74.045,74.475,14988199977.0
2008-12-04 04:00:00,74.475,74.495,73.66,73.95,5726200000.0
2008-12-04 08:00:00,73.945,74.0,73.28,73.485,30977800058.0
2008-12-04 12:00:00,73.475,73.79,73.27,73.32,27644399962.0
2008-12-04 16:00:00,73.325,74.145,73.02,73.33,30901300040.0
2008-12-04 20:00:00,73.33,73.42,72.005,72.265,24121599959.0
2008-12-05 00:00:00,72.21,72.555,72.13,72.48,13720799999.0
2008-12-05 04:00:00,72.485,72.565,72.22,72.25,5913800002.0
2008-12-05 08:00:00,72.24,72.455,71.93,72.15,17249600016.0
2008-12-05 12:00:00,72.15,72.395,70.555,70.96,23463700052.0
2008-12-05 16:00:00,70.955,71.305,70.615,71.01,23989600000.0
2008-12-05 20:00:00,71.01,73.43,71.0,73.0,37944799991.0
2008-12-08 00:00:00,72.97,73.085,72.645,72.965,15423799999.0
2008-12-08 04:00:00,72.96,73.39,72.815,73.06,9622399994.0
2008-12-08 08:00:00,73.06,74.925,73.03,74.46,29956100002.0
2008-12-08 12:00:00,74.46,74.885,74.23,74.825,23080600002.0
2008-12-08 16:00:00,74.825,74.945,73.42,73.7,20752799961.0
2008-12-08 20:00:00,73.705,74.29,73.665,74.195,19743300045.0
2008-12-09 00:00:00,74.185,74.33,73.82,73.92,15327399991.0
2008-12-09 04:00:00,73.915,74.145,73.695,73.815,32514700160.0
2008-12-09 08:00:00,73.82,74.04,73.39,73.5,30312000043.0
2008-12-09 12:00:00,73.5,73.825,73.015,73.215,15593999999.0
2008-12-09 16:00:00,73.215,73.625,72.515,73.38,28664700027.0
2008-12-09 20:00:00,73.375,73.39,72.54,72.925,25274199985.0
2008-12-10 00:00:00,72.925,73.505,72.89,73.42,21819799988.0
2008-12-10 04:00:00,73.42,73.785,73.25,73.67,10529599953.0
2008-12-10 08:00:00,73.67,74.23,72.97,73.3,21634399984.0
2008-12-10 12:00:00,73.305,73.935,73.29,73.705,20787799995.0
2008-12-10 16:00:00,73.695,74.12,73.335,73.865,26384399965.0
2008-12-10 20:00:00,73.865,74.195,73.105,73.77,20458599992.0
2008-12-11 00:00:00,73.76,73.885,73.43,73.635,14127900005.0
2008-12-11 04:00:00,73.635,73.8,73.515,73.79,12038899950.0
2008-12-11 08:00:00,73.79,74.095,73.205,73.38,20274300019.0
2008-12-11 12:00:00,73.38,74.215,73.105,74.04,26630500003.0
2008-12-11 16:00:00,74.045,75.62,73.99,75.055,23323400000.0
2008-12-11 20:00:00,75.05,75.08,73.875,73.93,19943199967.0
2008-12-12 00:00:00,73.94,74.28,73.775,74.17,38462000301.0
2008-12-12 04:00:00,74.16,74.47,70.88,72.05,90423099765.0
2008-12-12 08:00:00,72.05,72.815,71.55,72.52,27630500047.0
2008-12-12 12:00:00,72.525,72.95,72.1,72.78,16007800000.0
2008-12-12 16:00:00,72.78,73.83,72.675,73.365,21527899998.0
2008-12-12 20:00:00,73.365,73.445,72.685,73.02,10379599994.0
2008-12-15 00:00:00,73.26,73.615,72.635,73.26,7423499999.0
2008-12-15 04:00:00,73.265,73.63,73.215,73.49,7372099999.0
2008-12-15 08:00:00,73.485,73.78,73.025,73.275,22678900014.0
2008-12-15 12:00:00,73.29,74.005,73.285,73.68,20352199989.0
2008-12-15 16:00:00,73.68,74.105,72.995,73.12,18109299996.0
2008-12-15 20:00:00,73.125,73.635,72.81,73.46,13951199994.0
2008-12-16 00:00:00,73.425,73.535,73.145,73.465,17323600045.0
2008-12-16 04:00:00,73.465,73.57,73.29,73.375,18356499870.0
2008-12-16 08:00:00,73.37,73.42,72.965,73.09,15473799975.0
2008-12-16 12:00:00,73.11,73.31,72.74,73.045,15927849998.0
2008-12-16 16:00:00,73.05,73.845,72.85,73.77,15281500000.0
2008-12-16 20:00:00,73.78,74.39,73.23,74.03,22006800000.0
2008-12-17 00:00:00,74.05,74.11,73.535,73.87,33661099983.0
2008-12-17 04:00:00,73.87,74.11,73.665,74.06,15620200000.0
2008-12-17 08:00:00,74.075,74.195,72.965,73.05,21686400000.0
2008-12-17 12:00:00,73.06,73.405,72.975,73.295,16295300000.0
2008-12-17 16:00:00,73.295,73.325,72.36,72.99,23935100000.0
2008-12-17 20:00:00,72.995,73.625,72.775,73.19,19062400000.0
2008-12-18 00:00:00,73.18,73.82,73.055,73.805,7264200000.0
2008-12-18 04:00:00,73.805,73.915,73.47,73.885,8068800000.0
2008-12-18 08:00:00,73.885,75.155,73.245,74.325,29977000000.0
2008-12-18 12:00:00,74.285,74.915,73.785,74.065,22538100000.0
2008-12-18 16:00:00,74.075,75.495,73.7,74.97,19416400000.0
2008-12-18 20:00:00,74.975,75.01,73.645,74.185,12338900000.0
2008-12-19 00:00:00,74.2,74.55,73.93,73.965,7287200000.0
2008-12-19 04:00:00,73.97,74.44,73.78,73.94,10798900000.0
2008-12-19 08:00:00,73.935,74.035,71.5,72.175,19342900000.0
2008-12-19 12:00:00,72.195,73.895,71.785,73.44,16693400000.0
2008-12-19 16:00:00,73.45,73.88,72.49,72.8,18413200000.0
2008-12-19 20:00:00,72.79,73.48,72.71,73.44,12877100000.0
2008-12-22 00:00:00,73.3,74.425,73.18,74.095,6993400000.0
2008-12-22 04:00:00,74.1,74.395,73.92,74.135,7817000000.0
2008-12-22 08:00:00,74.13,74.315,73.69,73.975,21773500000.0
2008-12-22 12:00:00,73.975,74.945,73.68,74.24,27887500000.0
2008-12-22 16:00:00,74.24,74.355,73.64,73.805,25527500000.0
2008-12-22 20:00:00,73.81,74.23,73.625,73.825,13522300000.0
2008-12-23 00:00:00,73.85,74.01,73.675,73.875,4446000000.0
2008-12-23 04:00:00,73.87,74.08,73.87,73.975,4058400000.0
2008-12-23 08:00:00,73.975,74.08,73.5,73.59,14799200000.0
2008-12-23 12:00:00,73.595,74.77,73.53,73.94,18667400000.0
2008-12-23 16:00:00,73.93,74.695,73.85,74.61,11269800000.0
2008-12-23 20:00:00,74.61,74.96,74.045,74.565,7635600000.0
2008-12-24 00:00:00,74.5,74.635,73.98,74.11,5315600000.0
2008-12-24 04:00:00,74.11,74.425,74.015,74.26,6670999999.0
2008-12-24 08:00:00,74.26,74.41,74.035,74.12,12720600000.0
2008-12-24 12:00:00,74.13,74.62,74.115,74.465,12743800000.0
2008-12-24 16:00:00,74.465,75.02,74.07,74.985,10005200000.0
2008-12-24 20:00:00,74.985,75.005,74.12,74.46,3629800000.0
2008-12-26 00:00:00,74.36,74.59,74.16,74.185,4263400000.0
2008-12-26 04:00:00,74.185,74.26,74.03,74.18,3012000000.0
2008-12-26 08:00:00,74.185,74.435,74.01,74.185,2763400000.0
2008-12-26 12:00:00,74.18,74.32,74.04,74.11,2325400000.0
2008-12-26 16:00:00,74.11,74.315,74.01,74.16,3842000000.0
2008-12-26 20:00:00,74.165,74.35,74.0,74.105,2036400000.0
2008-12-29 00:00:00,74.18,74.935,74.135,74.915,12759199987.0
2008-12-29 04:00:00,74.915,74.955,74.325,74.62,12025799987.0
2008-12-29 08:00:00,74.62,74.82,73.93,74.27,17138799918.0
2008-12-29 12:00:00,74.27,74.43,73.66,74.1,11132600000.0
2008-12-29 16:00:00,74.1,74.255,73.66,73.965,8333000000.0
2008-12-29 20:00:00,73.96,74.635,73.765,74.25,9826600000.0
2008-12-30 00:00:00,74.09,74.745,74.08,74.51,5687600000.0
2008-12-30 04:00:00,74.51,74.51,73.97,74.105,6318800000.0
2008-12-30 08:00:00,74.105,74.15,73.08,73.27,11336899998.0
2008-12-30 12:00:00,73.27,73.77,73.06,73.64,8712200000.0
2008-12-30 16:00:00,73.65,74.13,73.295,74.04,11936000000.0
2008-12-30 20:00:00,74.035,74.2,73.495,74.195,5936800000.0
2008-12-31 00:00:00,74.19,74.49,73.95,74.09,3744600000.0
2008-12-31 04:00:00,74.09,74.205,73.93,74.055,2466800000.0
2008-12-31 08:00:00,74.06,74.465,73.605,74.04,6001400000.0
2008-12-31 12:00:00,74.04,74.405,73.595,74.365,8109599999.0
2008-12-31 16:00:00,74.36,74.87,73.175,74.585,12425500000.0
2008-12-31 20:00:00,74.59,74.86,74.385,74.86,3779600000.0
2009-01-02 00:00:00,74.365,74.485,74.075,74.39,3729199998.0
2009-01-02 04:00:00,74.395,74.66,74.26,74.605,5885400000.0
2009-01-02 08:00:00,74.605,74.95,74.26,74.77,6236899986.0
2009-01-02 12:00:00,74.77,74.985,74.555,74.71,7919000000.0
2009-01-02 16:00:00,74.715,75.735,74.55,75.62,12042900000.0
2009-01-02 20:00:00,75.615,76.2,75.52,76.08,7538100000.0
2009-01-05 00:00:00,76.41,76.44,75.935,76.105,8444400000.0
2009-01-05 04:00:00,76.1,76.135,75.64,75.9,7497800000.0
2009-01-05 08:00:00,75.905,76.645,75.78,76.335,19485200000.0
2009-01-05 12:00:00,76.34,77.335,76.305,76.595,16847800000.0
2009-01-05 16:00:00,76.6,78.52,76.385,78.285,18668800000.0
2009-01-05 20:00:00,78.265,78.66,78.19,78.52,10955500000.0
2009-01-06 00:00:00,78.19,78.485,78.08,78.11,9798400000.0
2009-01-06 04:00:00,78.12,78.25,77.76,77.85,10757999997.0
2009-01-06 08:00:00,77.84,78.825,77.76,78.755,12151100000.0
2009-01-06 12:00:00,78.76,79.81,78.71,79.565,14536200000.0
2009-01-06 16:00:00,79.565,80.41,79.45,79.64,17921000000.0
2009-01-06 20:00:00,79.64,79.72,78.955,79.06,13911400000.0
2009-01-07 00:00:00,78.87,79.395,78.71,79.26,8626700038.0
2009-01-07 04:00:00,79.265,79.385,79.05,79.29,6122000000.0
2009-01-07 08:00:00,79.29,79.355,78.56,78.865,20211400000.0
2009-01-07 12:00:00,78.865,78.96,78.37,78.695,19416400000.0
2009-01-07 16:00:00,78.7,78.72,77.59,77.9,21132000001.0
2009-01-07 20:00:00,77.895,78.125,77.015,77.55,13214800003.0
2009-01-08 00:00:00,77.56,77.62,77.32,77.53,12168000132.0
2009-01-08 04:00:00,77.535,77.56,77.205,77.31,7674599998.0
2009-01-08 08:00:00,77.31,77.33,75.88,76.495,24486600145.0
2009-01-08 12:00:00,76.49,76.53,75.785,76.315,14724600000.0
2009-01-08 16:00:00,76.325,77.22,76.27,76.83,14165000000.0
2009-01-08 20:00:00,76.815,77.41,76.77,77.26,10536200000.0
2009-01-09 00:00:00,77.3,77.43,76.895,76.99,20114400000.0
2009-01-09 04:00:00,76.985,77.125,76.775,76.875,12285600000.0
2009-01-09 08:00:00,76.88,77.045,76.34,76.515,14524000000.0
2009-01-09 12:00:00,76.51,77.17,76.285,76.815,14183800000.0
2009-01-09 16:00:00,76.815,76.935,75.395,75.77,16224000000.0
2009-01-09 20:00:00,75.77,76.335,75.72,76.19,10035400000.0
2009-01-12 00:00:00,75.64,75.805,75.465,75.79,8727400000.0
2009-01-12 04:00:00,75.735,75.84,75.45,75.625,5012400000.0
2009-01-12 08:00:00,75.63,75.68,75.185,75.34,8685200000.0
2009-01-12 12:00:00,75.355,75.545,74.79,75.255,10652400000.0
2009-01-12 16:00:00,75.255,75.255,73.37,73.52,17821600000.0
2009-01-12 20:00:00,73.515,73.685,73.07,73.18,9652800000.0
2009-01-13 00:00:00,73.34,73.53,73.19,73.335,6511800000.0
2009-01-13 04:00:00,73.34,73.395,73.115,73.16,4498200000.0
2009-01-13 08:00:00,73.15,73.225,72.565,72.88,11530400000.0
2009-01-13 12:00:00,72.87,73.14,72.49,73.03,11431900000.0
2009-01-13 16:00:00,73.02,73.405,72.745,72.955,16286600000.0
2009-01-13 20:00:00,72.95,73.06,72.155,72.965,16407600000.0
2009-01-14 00:00:00,72.965,73.66,72.78,73.42,7929800000.0
2009-01-14 04:00:00,73.415,73.95,73.4,73.855,9682000000.0
2009-01-14 08:00:00,73.845,74.145,72.96,72.99,14557199999.0
2009-01-14 12:00:00,72.995,73.44,72.185,72.43,12621699999.0
2009-01-14 16:00:00,72.43,72.49,71.365,71.695,17923800000.0
2009-01-14 20:00:00,71.705,71.75,71.165,71.27,11325300000.0
2009-01-15 00:00:00,71.24,71.675,71.07,71.475,9756999999.0
2009-01-15 04:00:00,71.475,71.5,71.135,71.405,11238200000.0
2009-01-15 08:00:00,71.4,71.625,70.785,71.305,17784199999.0
2009-01-15 12:00:00,71.295,71.76,71.215,71.595,20304300001.0
2009-01-15 16:00:00,71.605,71.83,70.605,70.92,27937600001.0
2009-01-15 20:00:00,70.92,72.07,70.745,71.66,15647300005.0
2009-01-16 00:00:00,71.69,72.32,71.53,72.28,9424599972.0
2009-01-16 04:00:00,72.285,72.71,72.06,72.63,8104999987.0
2009-01-16 08:00:00,72.645,72.89,72.26,72.755,19163399995.0
2009-01-16 12:00:00,72.755,73.605,72.665,72.73,19062800001.0
2009-01-16 16:00:00,72.73,73.325,71.655,72.175,17258000000.0
2009-01-16 20:00:00,72.175,72.96,72.14,72.945,11454800000.0
2009-01-19 00:00:00,73.16,73.72,72.98,73.175,8522400001.0
2009-01-19 04:00:00,73.18,73.485,72.985,73.16,8108600000.0
2009-01-19 08:00:00,73.16,73.28,72.445,72.91,14860699999.0
2009-01-19 12:00:00,72.92,73.24,72.085,72.315,10179800000.0
2009-01-19 16:00:00,72.315,72.405,71.745,72.36,8333600000.0
2009-01-19 20:00:00,72.37,72.52,72.23,72.25,5320200007.0
2009-01-20 00:00:00,72.18,72.315,71.795,71.88,6978600000.0
2009-01-20 04:00:00,71.875,71.94,71.405,71.73,7946800000.0
2009-01-20 08:00:00,71.725,72.505,71.48,72.145,18767900001.0
2009-01-20 12:00:00,72.14,72.33,71.29,71.355,13288700000.0
2009-01-20 16:00:00,71.35,72.02,71.17,71.355,17000799997.0
2009-01-20 20:00:00,71.355,71.405,70.74,70.815,10003400001.0
2009-01-21 00:00:00,70.84,71.255,70.735,71.2,6372200000.0
2009-01-21 04:00:00,71.2,71.46,71.04,71.26,5416800000.0
2009-01-21 08:00:00,71.26,71.28,70.45,70.955,16197600000.0
2009-01-21 12:00:00,70.955,71.39,70.93,71.085,12526000001.0
2009-01-21 16:00:00,71.09,71.485,68.37,69.49,20089599999.0
2009-01-21 20:00:00,69.485,71.285,69.325,71.27,17788900000.0
2009-01-22 00:00:00,71.255,71.255,70.215,70.93,20329599998.0
2009-01-22 04:00:00,70.93,71.13,70.48,70.87,28701899996.0
2009-01-22 08:00:00,70.87,71.095,70.49,70.935,38246500002.0
2009-01-22 12:00:00,70.93,70.945,69.26,69.58,22163700014.0
2009-01-22 16:00:00,69.585,70.795,69.275,70.62,16497000001.0
2009-01-22 20:00:00,70.62,71.28,70.43,70.835,10774800000.0
2009-01-23 00:00:00,70.82,71.2,70.815,70.905,7061000000.0
2009-01-23 04:00:00,70.9,70.945,70.39,70.445,9887600000.0
2009-01-23 08:00:00,70.44,70.64,69.705,69.765,13783400000.0
2009-01-23 12:00:00,69.765,70.68,69.675,70.335,14706800000.0
2009-01-23 16:00:00,70.33,72.015,70.3,71.49,14535800000.0
2009-01-23 20:00:00,71.495,72.5,71.47,72.06,12427599999.0
2009-01-26 00:00:00,71.63,71.97,71.255,71.95,18465400000.0
2009-01-26 04:00:00,71.95,72.475,71.925,72.025,15134400002.0
2009-01-26 08:00:00,72.015,72.975,71.585,72.695,25450000002.0
2009-01-26 12:00:00,72.7,73.44,72.49,72.98,16918000000.0
2009-01-26 16:00:00,72.975,73.795,72.645,72.655,16002100000.0
2009-01-26 20:00:00,72.655,72.945,72.415,72.845,9171199999.0
2009-01-27 00:00:00,72.89,73.09,72.49,72.86,7874300000.0
2009-01-27 04:00:00,72.865,73.455,72.85,73.075,12206600000.0
2009-01-27 08:00:00,73.075,73.875,72.875,73.225,45524200015.0
2009-01-27 12:00:00,73.22,73.31,72.44,72.795,18886999999.0
2009-01-27 16:00:00,72.8,72.925,71.855,72.59,15388100000.0
2009-01-27 20:00:00,72.59,72.755,72.135,72.275,10941200000.0
2009-01-28 00:00:00,72.75,73.005,72.215,72.54,22913800001.0
2009-01-28 04:00:00,72.54,72.77,72.405,72.715,18890199998.0
2009-01-28 08:00:00,72.71,73.3,72.265,73.24,22271200000.0
2009-01-28 12:00:00,73.24,74.315,72.83,74.175,15595700000.0
2009-01-28 16:00:00,74.185,74.52,73.79,74.185,13642900003.0
2009-01-28 20:00:00,74.175,74.85,73.955,74.535,18591999999.0
2009-01-29 00:00:00,74.59,74.74,73.975,74.23,21607899997.0
2009-01-29 04:00:00,74.225,74.23,73.495,73.775,17612800000.0
2009-01-29 08:00:00,73.795,74.055,73.615,73.64,27927399998.0
2009-01-29 12:00:00,73.645,74.08,73.49,73.925,18242099999.0
2009-01-29 16:00:00,73.92,74.0,73.315,73.315,13142800000.0
2009-01-29 20:00:00,73.32,73.68,73.205,73.36,8410200000.0
2009-01-30 00:00:00,73.39,73.495,72.695,72.955,13720000000.0
2009-01-30 04:00:00,72.95,73.0,72.57,72.845,10670600000.0
2009-01-30 08:00:00,72.85,73.22,72.505,72.555,23064700000.0
2009-01-30 12:00:00,72.555,72.835,72.13,72.575,23068400000.0
2009-01-30 16:00:00,72.575,72.905,72.295,72.84,15411400000.0
2009-01-30 20:00:00,72.83,73.42,72.55,73.08,13863400000.0
2009-02-02 00:00:00,73.07,73.34,72.85,72.92,21420800000.0
2009-02-02 04:00:00,72.885,72.94,72.6,72.69,18726200000.0
2009-02-02 08:00:00,72.685,72.715,71.795,71.86,45287699980.0
2009-02-02 12:00:00,71.86,72.07,71.675,71.895,19110999990.0
2009-02-02 16:00:00,71.895,72.73,71.835,72.43,17110099999.0
2009-02-02 20:00:00,72.425,72.48,71.795,71.82,13502199997.0
2009-02-03 00:00:00,71.74,72.07,71.65,71.87,12286200000.0
2009-02-03 04:00:00,71.87,72.455,71.83,71.925,25761200000.0
2009-02-03 08:00:00,71.92,72.285,71.455,71.715,28699799997.0
2009-02-03 12:00:00,71.715,71.975,71.47,71.8,13760600001.0
2009-02-03 16:00:00,71.805,72.49,71.495,71.965,21716299999.0
2009-02-03 20:00:00,71.955,72.735,71.835,72.71,12388099999.0
2009-02-04 00:00:00,72.56,72.76,72.245,72.42,17012999996.0
2009-02-04 04:00:00,72.415,72.88,72.415,72.81,19684800000.0
2009-02-04 08:00:00,72.795,72.955,71.63,72.035,25661600001.0
2009-02-04 12:00:00,72.04,72.49,71.63,72.425,18702500001.0
2009-02-04 16:00:00,72.425,73.295,72.285,73.06,14615200000.0
2009-02-04 20:00:00,73.07,73.16,72.395,72.545,8576599998.0
2009-02-05 00:00:00,72.53,72.635,72.38,72.495,11009600000.0
2009-02-05 04:00:00,72.49,72.625,72.32,72.415,10944800000.0
2009-02-05 08:00:00,72.42,73.355,72.25,73.065,21000700000.0
2009-02-05 12:00:00,73.065,73.365,72.6,72.84,21523000001.0
2009-02-05 16:00:00,72.84,75.145,72.79,74.83,14651600000.0
2009-02-05 20:00:00,74.835,74.97,73.83,74.015,11443600000.0
2009-02-06 00:00:00,74.015,74.115,73.58,73.765,6991200001.0
2009-02-06 04:00:00,73.765,73.82,73.36,73.615,7767400001.0
2009-02-06 08:00:00,73.62,73.915,73.21,73.695,24816399994.0
2009-02-06 12:00:00,73.69,73.76,72.65,73.22,28059599997.0
2009-02-06 16:00:00,73.22,74.53,73.185,74.475,14432199997.0
2009-02-06 20:00:00,74.47,75.35,74.465,75.305,12324200000.0
2009-02-09 00:00:00,75.507,75.8,74.96,75.085,10454400000.0
2009-02-09 04:00:00,75.08,75.195,74.43,74.5,11600800000.0
2009-02-09 08:00:00,74.505,74.555,74.135,74.51,30920200001.0
2009-02-09 12:00:00,74.51,74.96,74.455,74.805,28036100001.0
2009-02-09 16:00:00,74.805,75.35,74.695,75.27,22090200002.0
2009-02-09 20:00:00,75.275,75.35,74.755,75.115,10126900000.0
2009-02-10 00:00:00,75.085,75.255,74.115,74.625,13471400001.0
2009-02-10 04:00:00,74.63,75.025,74.49,74.9,18595000000.0
2009-02-10 08:00:00,74.9,75.0,73.71,73.96,26619800001.0
2009-02-10 12:00:00,73.96,74.825,73.96,74.43,21239500000.0
2009-02-10 16:00:00,74.425,75.115,72.965,73.615,26179000000.0
2009-02-10 20:00:00,73.62,73.65,72.165,72.715,15041100000.0
2009-02-11 00:00:00,72.7,72.89,72.53,72.69,6233600000.0
2009-02-11 04:00:00,72.69,72.775,72.3,72.355,9299000000.0
2009-02-11 08:00:00,72.365,72.565,72.0,72.235,19897300006.0
2009-02-11 12:00:00,72.24,72.535,71.975,72.19,19575800001.0
2009-02-11 16:00:00,72.185,73.045,72.035,72.71,24380800002.0
2009-02-11 20:00:00,72.715,72.97,72.285,72.97,13350900000.0
2009-02-12 00:00:00,72.845,72.94,72.485,72.73,7342600000.0
2009-02-12 04:00:00,72.72,72.73,72.28,72.46,8006800000.0
2009-02-12 08:00:00,72.455,72.68,72.125,72.285,27126507992.0
2009-02-12 12:00:00,72.275,72.65,72.095,72.535,25430499997.0
2009-02-12 16:00:00,72.54,72.855,72.24,72.515,36782900006.0
2009-02-12 20:00:00,72.525,73.265,72.02,73.085,23252700000.0
2009-02-13 00:00:00,73.09,73.125,72.81,73.08,9759599996.0
2009-02-13 04:00:00,73.075,73.625,73.07,73.36,11738399998.0
2009-02-13 08:00:00,73.36,74.705,73.275,74.56,22523400020.0
2009-02-13 12:00:00,74.56,74.59,73.825,73.86,19111800000.0
2009-02-13 16:00:00,73.86,74.545,73.58,73.845,29023900000.0
2009-02-13 20:00:00,73.85,74.6,73.85,74.285,11868400000.0
2009-02-16 00:00:00,74.01,74.195,73.43,73.74,9934400000.0
2009-02-16 04:00:00,73.745,73.915,73.545,73.915,6436800000.0
2009-02-16 08:00:00,73.91,74.065,73.57,73.8,16611000001.0
2009-02-16 12:00:00,73.8,73.905,73.47,73.55,13715500001.0
2009-02-16 16:00:00,73.55,73.96,73.535,73.825,10871199999.0
2009-02-16 20:00:00,73.825,73.84,73.625,73.795,3537000000.0
2009-02-17 00:00:00,73.764,73.9,73.6,73.85,9159700000.0
2009-02-17 04:00:00,73.845,74.2,73.725,73.965,9318800000.0
2009-02-17 08:00:00,73.965,74.02,72.75,72.945,18810700003.0
2009-02-17 12:00:00,72.945,73.185,72.43,72.595,21984200002.0
2009-02-17 16:00:00,72.595,73.425,72.555,73.145,22214000000.0
2009-02-17 20:00:00,73.145,73.495,72.925,73.01,12319200000.0
2009-02-18 00:00:00,73.01,73.145,72.855,72.99,6010600000.0
2009-02-18 04:00:00,73.0,73.255,72.87,73.22,6820200000.0
2009-02-18 08:00:00,73.215,73.47,73.035,73.255,24584999997.0
2009-02-18 12:00:00,73.24,73.975,73.145,73.86,17483400000.0
2009-02-18 16:00:00,73.865,74.685,73.825,74.29,21452100000.0
2009-02-18 20:00:00,74.295,74.585,73.825,74.345,13037100000.0
2009-02-19 00:00:00,74.293,74.58,74.17,74.295,9056200000.0
2009-02-19 04:00:00,74.295,74.585,74.21,74.305,9885000000.0
2009-02-19 08:00:00,74.31,74.86,74.195,74.65,16864599998.0
2009-02-19 12:00:00,74.65,75.38,74.6,75.365,17899499999.0
2009-02-19 16:00:00,75.36,75.585,74.645,75.0,19460300000.0
2009-02-19 20:00:00,75.005,75.26,74.795,74.84,10552600000.0
2009-02-20 00:00:00,74.965,75.025,74.715,74.8,8894299999.0
2009-02-20 04:00:00,74.805,74.845,74.485,74.605,6508400000.0
2009-02-20 08:00:00,74.6,74.655,74.195,74.56,18035200000.0
2009-02-20 12:00:00,74.555,74.845,74.355,74.735,23761600000.0
2009-02-20 16:00:00,74.725,75.225,74.4,74.65,20508100000.0
2009-02-20 20:00:00,74.64,74.885,73.825,74.49,19210200000.0
2009-02-23 00:00:00,74.675,74.825,74.14,74.525,10698600000.0
2009-02-23 04:00:00,74.52,74.725,74.42,74.615,10417600000.0
2009-02-23 08:00:00,74.635,75.91,74.565,75.82,25238399998.0
2009-02-23 12:00:00,75.82,76.38,75.42,75.86,30442900002.0
2009-02-23 16:00:00,75.845,76.045,75.315,75.625,21075100004.0
2009-02-23 20:00:00,75.62,75.99,75.37,75.65,23557400004.0
2009-02-24 00:00:00,75.635,75.82,75.25,75.72,8769000000.0
2009-02-24 04:00:00,75.715,76.435,75.555,76.41,13737800000.0
2009-02-24 08:00:00,76.405,76.49,75.99,76.23,18069000000.0
2009-02-24 12:00:00,76.23,76.755,76.17,76.49,14765600000.0
2009-02-24 16:00:00,76.495,78.125,76.47,77.445,23009300000.0
2009-02-24 20:00:00,77.44,78.13,77.3,77.78,11822900000.0
2009-02-25 00:00:00,77.78,78.035,77.51,77.645,8980300000.0
2009-02-25 04:00:00,77.64,78.225,77.59,78.02,13509400000.0
2009-02-25 08:00:00,78.02,78.15,77.42,77.93,19816300000.0
2009-02-25 12:00:00,77.93,78.15,77.25,77.8,18259700000.0
2009-02-25 16:00:00,77.805,78.06,76.85,77.41,21500700000.0
2009-02-25 20:00:00,77.415,78.125,77.37,77.45,13006100000.0
2009-02-26 00:00:00,77.43,78.06,77.395,77.925,7024600000.0
2009-02-26 04:00:00,77.955,78.09,77.75,77.86,6952500000.0
2009-02-26 08:00:00,77.865,78.215,77.7,78.16,19312200000.0
2009-02-26 12:00:00,78.14,78.98,78.045,78.8,19528900000.0
2009-02-26 16:00:00,78.8,79.38,78.425,79.03,23576200000.0
2009-02-26 20:00:00,79.03,79.05,78.45,78.565,12590100000.0
2009-02-27 00:00:00,78.605,78.69,77.635,77.94,8134100000.0
2009-02-27 04:00:00,77.94,78.035,77.56,77.865,9872100000.0
2009-02-27 08:00:00,77.86,78.08,77.2,77.29,17973900000.0
2009-02-27 12:00:00,77.29,77.525,76.3,76.875,21003900000.0
2009-02-27 16:00:00,76.885,77.605,76.685,77.32,15942800000.0
2009-02-27 20:00:00,77.33,77.34,76.47,76.47,10739400000.0
2009-03-02 00:00:00,76.44,76.56,75.72,76.56,8317000000.0
2009-03-02 04:00:00,76.555,76.75,76.24,76.34,10792600000.0
2009-03-02 08:00:00,76.335,76.695,75.645,76.09,23686200000.0
2009-03-02 12:00:00,76.09,76.09,75.45,75.965,15883000000.0
2009-03-02 16:00:00,75.965,76.13,75.28,75.67,15744118001.0
2009-03-02 20:00:00,75.67,75.96,75.25,75.305,12130400000.0
2009-03-03 00:00:00,75.175,75.56,75.09,75.55,10179500000.0
2009-03-03 04:00:00,75.55,75.93,75.44,75.85,10455900000.0
2009-03-03 08:00:00,75.85,76.455,75.71,75.75,12200700000.0
2009-03-03 12:00:00,75.75,76.47,75.485,76.355,15950700000.0
2009-03-03 16:00:00,76.375,76.375,75.7,76.01,21288999999.0
2009-03-03 20:00:00,76.01,76.39,75.745,75.89,9255200000.0
2009-03-04 00:00:00,75.885,76.155,75.71,75.895,11967000000.0
2009-03-04 04:00:00,75.9,76.15,75.9,76.04,6542400000.0
2009-03-04 08:00:00,76.04,77.04,76.015,76.845,25806399999.0
2009-03-04 12:00:00,76.845,77.36,76.69,77.325,22205400000.0
2009-03-04 16:00:00,77.335,77.825,77.005,77.495,41223400000.0
2009-03-04 20:00:00,77.49,78.045,77.45,77.845,21895100000.0
2009-03-05 00:00:00,77.845,77.875,77.46,77.81,9574700000.0
2009-03-05 04:00:00,77.81,77.855,77.59,77.68,15343800000.0
2009-03-05 08:00:00,77.68,78.015,77.605,77.61,35150099992.0
2009-03-05 12:00:00,77.615,77.695,76.895,77.035,46586099993.0
2009-03-05 16:00:00,77.035,77.27,76.245,76.42,54107599996.0
2009-03-05 20:00:00,76.425,76.61,75.75,75.92,32309899994.0
2009-03-06 00:00:00,75.993,76.63,75.85,76.25,18290700000.0
2009-03-06 04:00:00,76.25,76.51,76.185,76.495,16103700000.0
2009-03-06 08:00:00,76.49,76.52,75.385,75.385,39467999994.0
2009-03-06 12:00:00,75.385,76.38,75.095,76.27,44847499999.0
2009-03-06 16:00:00,76.27,76.72,75.755,76.055,59989500013.0
2009-03-06 20:00:00,76.07,76.52,75.78,76.335,22854900000.0
2009-03-09 00:00:00,76.485,76.63,76.295,76.46,7362400000.0
2009-03-09 04:00:00,76.46,76.7,76.11,76.52,18268800004.0
2009-03-09 08:00:00,76.51,76.81,76.25,76.46,32997899999.0
2009-03-09 12:00:00,76.465,76.705,75.725,76.02,51302100004.0
2009-03-09 16:00:00,76.025,76.495,75.955,76.18,53631800030.0
2009-03-09 20:00:00,76.18,76.355,75.86,75.96,19929100000.0
2009-03-10 00:00:00,75.96,76.385,75.895,76.29,19768800000.0
2009-03-10 04:00:00,76.29,76.735,76.22,76.38,17149000000.0
2009-03-10 08:00:00,76.395,76.665,76.1,76.195,40895700000.0
2009-03-10 12:00:00,76.19,77.01,76.065,76.91,52785400001.0
2009-03-10 16:00:00,76.91,77.22,76.58,76.79,51124100000.0
2009-03-10 20:00:00,76.79,77.14,76.625,77.025,20659400000.0
2009-03-11 00:00:00,77.025,77.13,76.83,76.97,20992699965.0
2009-03-11 04:00:00,76.97,77.01,76.36,76.645,18746600000.0
2009-03-11 08:00:00,76.64,76.81,76.34,76.675,50140299990.0
2009-03-11 12:00:00,76.675,77.0,76.485,76.66,81181900013.0
2009-03-11 16:00:00,76.66,76.88,75.575,75.815,85914099992.0
2009-03-11 20:00:00,75.825,75.93,75.24,75.74,23833299997.0
2009-03-12 00:00:00,75.73,75.885,75.2,75.35,15715400000.0
2009-03-12 04:00:00,75.35,75.37,74.55,74.77,25270800000.0
2009-03-12 08:00:00,74.77,74.775,74.035,74.62,43882699998.0
2009-03-12 12:00:00,74.62,75.73,74.505,75.46,57424400032.0
2009-03-12 16:00:00,75.46,76.42,75.37,76.32,56975200003.0
2009-03-12 20:00:00,76.315,76.67,76.215,76.275,23400400000.0
2009-03-13 00:00:00,76.29,76.67,75.93,76.585,18535500000.0
2009-03-13 04:00:00,76.585,76.64,76.215,76.47,18891500000.0
2009-03-13 08:00:00,76.465,77.33,76.445,77.0,45700499998.0
2009-03-13 12:00:00,77.0,77.625,76.38,77.415,58274400001.0
2009-03-13 16:00:00,77.43,77.89,76.775,76.935,51296000002.0
2009-03-13 20:00:00,76.935,77.12,76.74,77.01,15497200000.0
2009-03-15 20:00:00,77.06,77.08,76.935,76.94,325600000.0
2009-03-16 00:00:00,76.945,77.26,76.255,77.19,21623700000.0
2009-03-16 04:00:00,77.19,77.22,76.99,77.05,13825100000.0
2009-03-16 08:00:00,77.05,77.68,76.905,77.38,31747500000.0
2009-03-16 12:00:00,77.38,77.9,77.235,77.49,42191500002.0
2009-03-16 16:00:00,77.48,77.66,77.01,77.44,40408700002.0
2009-03-16 20:00:00,77.43,77.51,77.05,77.21,9969299999.0
2009-03-17 00:00:00,77.225,77.56,77.165,77.47,14682200000.0
2009-03-17 04:00:00,77.47,77.625,77.34,77.505,14835000000.0
2009-03-17 08:00:00,77.505,77.79,77.26,77.46,32685200000.0
2009-03-17 12:00:00,77.45,77.81,77.355,77.465,45819200000.0
2009-03-17 16:00:00,77.465,77.8,77.45,77.55,47520000000.0
2009-03-17 20:00:00,77.56,77.728,77.465,77.665,13119200000.0
2009-03-18 00:00:00,77.665,77.86,77.36,77.535,15777100000.0
2009-03-18 04:00:00,77.535,77.715,77.475,77.625,14281400000.0
2009-03-18 08:00:00,77.62,77.865,77.48,77.86,31151600000.0
2009-03-18 12:00:00,77.84,77.94,77.335,77.595,48094100000.0
2009-03-18 16:00:00,77.595,77.615,76.825,77.075,46093000000.0
2009-03-18 20:00:00,77.07,77.32,76.065,77.055,35817600001.0
2009-03-19 00:00:00,77.055,77.47,76.91,77.02,15034000000.0
2009-03-19 04:00:00,77.02,77.1,76.36,76.48,22736100000.0
2009-03-19 08:00:00,76.47,77.2,76.425,77.135,44540200000.0
2009-03-19 12:00:00,77.14,77.77,76.585,77.05,75035800000.0
2009-03-19 16:00:00,77.05,77.07,75.89,76.565,73534000000.0
2009-03-19 20:00:00,76.565,76.605,76.075,76.114,19293700000.0
2009-03-20 00:00:00,76.265,76.43,76.075,76.255,12301400000.0
2009-03-20 04:00:00,76.255,76.305,76.095,76.23,12554400000.0
2009-03-20 08:00:00,76.24,76.93,76.175,76.72,39597500000.0
2009-03-20 12:00:00,76.72,77.44,76.465,77.095,57236299998.0
2009-03-20 16:00:00,77.085,77.785,76.96,77.105,59897599999.0
2009-03-20 20:00:00,77.11,77.525,76.96,77.26,10232000000.0
2009-03-22 20:00:00,77.125,77.21,76.975,77.125,817400000.0
2009-03-23 00:00:00,77.135,77.87,77.005,77.86,20896300000.0
2009-03-23 04:00:00,77.86,78.265,77.715,77.86,21286500000.0
2009-03-23 08:00:00,77.86,78.155,77.63,78.025,47879800001.0
2009-03-23 12:00:00,78.02,78.705,77.96,78.585,63043200000.0
2009-03-23 16:00:00,78.595,79.035,78.52,78.66,60339800000.0
2009-03-23 20:00:00,78.66,79.58,78.63,79.37,21229100000.0
2009-03-24 00:00:00,79.35,80.24,79.04,80.12,19563100000.0
2009-03-24 04:00:00,80.13,80.555,79.875,80.455,19987400000.0
2009-03-24 08:00:00,80.46,80.65,80.05,80.27,50578799999.0
2009-03-24 12:00:00,80.26,80.285,79.89,80.175,63342100000.0
2009-03-24 16:00:00,80.18,80.475,79.72,79.94,66830200000.0
2009-03-24 20:00:00,79.94,80.225,79.3,79.53,26306200000.0
2009-03-25 00:00:00,79.53,80.06,79.15,79.46,20769000000.0
2009-03-25 04:00:00,79.45,79.78,79.09,79.3,21888600000.0
2009-03-25 08:00:00,79.295,79.425,78.835,79.295,46572700000.0
2009-03-25 12:00:00,79.295,79.705,79.045,79.365,60820600000.0
2009-03-25 16:00:00,79.33,79.865,79.06,79.285,45639100000.0
2009-03-25 20:00:00,79.285,79.36,78.64,79.219,18995300000.0
2009-03-26 00:00:00,79.3,79.56,79.16,79.475,10649600000.0
2009-03-26 04:00:00,79.475,79.554,79.26,79.435,10358400000.0
2009-03-26 08:00:00,79.445,80.045,79.37,79.665,40396400000.0
2009-03-26 12:00:00,79.665,80.26,79.655,80.03,57017500000.0
2009-03-26 16:00:00,80.03,80.34,79.745,79.93,59652400000.0
2009-03-26 20:00:00,79.93,80.42,79.9,80.4,21411800000.0
2009-03-27 00:00:00,80.4,80.44,80.02,80.225,17275600000.0
2009-03-27 04:00:00,80.225,80.265,79.845,80.08,13452600000.0
2009-03-27 08:00:00,80.08,80.115,79.475,79.525,44238200000.0
2009-03-27 12:00:00,79.525,79.61,78.37,79.04,71730300000.0
2009-03-27 16:00:00,79.04,79.34,78.625,78.93,50794099999.0
2009-03-27 20:00:00,78.94,79.29,78.745,78.755,7943200000.0
2009-03-29 20:00:00,78.89,78.995,78.79,78.95,485200000.0
2009-03-30 00:00:00,78.95,79.355,78.9,79.04,14898200000.0
2009-03-30 04:00:00,79.04,79.07,77.435,77.66,11121400000.0
2009-03-30 08:00:00,77.66,77.73,76.575,77.265,35092200001.0
2009-03-30 12:00:00,77.27,77.66,77.165,77.23,39918400002.0
2009-03-30 16:00:00,77.23,77.45,76.76,76.795,52861000000.0
2009-03-30 20:00:00,76.795,77.27,76.75,77.25,10563000000.0
2009-03-31 00:00:00,77.25,78.1,77.06,78.08,15445400000.0
2009-03-31 04:00:00,78.065,78.36,77.695,77.765,24614300000.0
2009-03-31 08:00:00,77.76,78.54,77.725,78.44,49156500000.0
2009-03-31 12:00:00,78.435,78.85,78.05,78.07,37362400000.0
2009-03-31 16:00:00,78.075,78.92,78.04,78.35,40514200000.0
2009-03-31 20:00:00,78.35,78.73,78.245,78.29,18815600000.0
2009-04-01 00:00:00,78.29,78.85,77.73,78.225,18202700000.0
2009-04-01 04:00:00,78.22,78.22,77.43,77.8,20026400000.0
2009-04-01 08:00:00,77.8,78.355,77.675,78.25,48731199999.0
2009-04-01 12:00:00,78.25,78.3,77.53,77.675,52465100002.0
2009-04-01 16:00:00,77.7,78.34,77.695,77.96,42286500000.0
2009-04-01 20:00:00,77.97,78.505,77.93,78.29,17495000000.0
2009-04-02 00:00:00,78.285,78.6,78.05,78.51,11972799999.0
2009-04-02 04:00:00,78.51,78.7,78.5,78.64,10343200000.0
2009-04-02 08:00:00,78.64,79.55,78.61,79.32,53432700004.0
2009-04-02 12:00:00,79.32,79.91,79.195,79.63,66522100001.0
2009-04-02 16:00:00,79.64,80.515,79.575,80.26,44040500000.0
2009-04-02 20:00:00,80.26,80.54,80.04,80.465,20368500000.0
2009-04-03 00:00:00,80.465,81.08,80.265,80.365,24795600000.0
2009-04-03 04:00:00,80.37,80.49,80.12,80.28,17058600000.0
2009-04-03 08:00:00,80.29,80.99,79.935,80.585,47728700000.0
2009-04-03 12:00:00,80.585,81.08,80.13,80.605,53373100000.0
2009-04-03 16:00:00,80.57,81.31,80.305,81.3,47294500001.0
2009-04-03 20:00:00,81.3,81.545,81.28,81.51,17339200000.0
2009-04-05 20:00:00,81.3,81.6,81.285,81.56,1028800000.0
2009-04-06 00:00:00,81.565,82.46,81.395,82.22,19492499999.0
2009-04-06 04:00:00,82.215,82.51,82.05,82.14,15687400000.0
2009-04-06 08:00:00,82.14,82.87,82.01,82.41,31188900000.0
2009-04-06 12:00:00,82.42,82.51,81.095,81.24,45336400000.0
2009-04-06 16:00:00,81.235,81.48,80.855,81.235,45157900000.0
2009-04-06 20:00:00,81.24,81.61,81.175,81.52,14916900000.0
2009-04-07 00:00:00,81.52,81.56,80.35,81.04,14378100000.0
2009-04-07 04:00:00,81.045,81.07,80.59,80.845,18424200000.0
2009-04-07 08:00:00,80.845,81.25,80.475,80.615,47169100000.0
2009-04-07 12:00:00,80.63,80.77,80.025,80.66,52487600000.0
2009-04-07 16:00:00,80.655,81.73,80.645,81.12,47266100000.0
2009-04-07 20:00:00,81.12,81.31,80.98,81.25,15814800000.0
2009-04-08 00:00:00,81.24,81.47,80.85,80.91,12277100000.0
2009-04-08 04:00:00,80.91,80.94,80.21,80.25,22852600000.0
2009-04-08 08:00:00,80.25,80.855,79.925,80.505,45009299999.0
2009-04-08 12:00:00,80.505,81.445,80.395,81.2,47341400000.0
2009-04-08 16:00:00,81.195,81.26,80.55,80.65,52294400000.0
2009-04-08 20:00:00,80.645,80.77,80.2,80.67,22400200000.0
2009-04-09 00:00:00,80.67,80.805,80.445,80.53,17355000000.0
2009-04-09 04:00:00,80.52,81.02,80.485,80.95,21321399999.0
2009-04-09 08:00:00,80.94,81.4,80.86,81.2,56893900000.0
2009-04-09 12:00:00,81.195,82.04,80.84,81.85,46078000000.0
2009-04-09 16:00:00,81.84,82.11,81.645,81.84,39239600000.0
2009-04-09 20:00:00,81.835,82.07,81.788,81.973,12682000000.0
2009-04-10 00:00:00,81.975,82.16,81.725,81.77,12348000000.0
2009-04-10 04:00:00,81.77,81.93,81.705,81.92,8893600000.0
2009-04-10 08:00:00,81.925,81.96,81.705,81.715,6278000000.0
2009-04-10 12:00:00,81.715,81.79,81.57,81.73,4251000000.0
2009-04-10 16:00:00,81.76,81.855,81.54,81.585,2851100000.0
2009-04-10 20:00:00,81.585,81.82,81.525,81.665,2259000000.0
2009-04-12 20:00:00,81.825,81.875,81.75,81.86,143400000.0
2009-04-13 00:00:00,81.865,81.95,81.58,81.87,11163000000.0
2009-04-13 04:00:00,81.87,81.99,81.81,81.91,7002600000.0
2009-04-13 08:00:00,81.9,82.25,81.89,81.965,13376000000.0
2009-04-13 12:00:00,81.95,82.31,81.49,81.58,26386100000.0
2009-04-13 16:00:00,81.58,82.08,81.575,82.02,33445400000.0
2009-04-13 20:00:00,82.01,82.28,81.86,81.98,16149900000.0
2009-04-14 00:00:00,81.98,82.39,81.575,81.64,23247500001.0
2009-04-14 04:00:00,81.65,81.935,81.4,81.81,23534000000.0
2009-04-14 08:00:00,81.81,81.92,81.26,81.88,42297100000.0
2009-04-14 12:00:00,81.89,82.465,81.345,81.635,54630500001.0
2009-04-14 16:00:00,81.63,82.14,81.35,81.485,62127600001.0
2009-04-14 20:00:00,81.49,81.62,81.175,81.365,26228600000.0
2009-04-15 00:00:00,81.365,81.585,80.985,81.03,26332400000.0
2009-04-15 04:00:00,81.03,81.135,80.62,80.935,29210000008.0
2009-04-15 08:00:00,80.93,81.62,80.64,81.47,82096499999.0
2009-04-15 12:00:00,81.465,82.19,81.39,82.13,74029100003.0
2009-04-15 16:00:00,82.125,82.67,81.99,82.155,53561900000.0
2009-04-15 20:00:00,82.16,82.745,82.015,82.44,21823399998.0
2009-04-16 00:00:00,82.44,82.86,82.315,82.75,22397200001.0
2009-04-16 04:00:00,82.75,82.75,81.88,82.0,37574100001.0
2009-04-16 08:00:00,82.0,82.19,81.48,81.67,58856800000.0
2009-04-16 12:00:00,81.67,82.75,81.66,82.265,62389999999.0
2009-04-16 16:00:00,82.18,82.52,81.695,81.76,57956900000.0
2009-04-16 20:00:00,81.76,82.27,81.76,82.068,25522600000.0
2009-04-17 00:00:00,82.115,82.465,82.03,82.215,23889800029.0
2009-04-17 04:00:00,82.225,82.24,81.79,82.1,27378400001.0
2009-04-17 08:00:00,82.125,82.285,81.6,81.89,61632900074.0
2009-04-17 12:00:00,81.89,82.22,81.625,81.725,53487900027.0
2009-04-17 16:00:00,81.73,81.96,81.115,81.845,53650000041.0
2009-04-17 20:00:00,81.845,81.9,81.49,81.695,16708600000.0
2009-04-19 20:00:00,81.66,81.705,81.53,81.68,364800000.0
2009-04-20 00:00:00,81.67,81.905,81.08,81.175,50150300000.0
2009-04-20 04:00:00,81.175,81.41,81.01,81.285,36317299998.0
2009-04-20 08:00:00,81.29,81.34,80.46,80.505,47537300051.0
2009-04-20 12:00:00,80.5,80.52,79.59,79.605,71079700080.0
2009-04-20 16:00:00,79.6,79.77,78.995,79.18,59817400085.0
2009-04-20 20:00:00,79.18,79.19,78.945,79.105,23032199999.0
2009-04-21 00:00:00,79.1,79.44,78.66,79.175,21495499997.0
2009-04-21 04:00:00,79.18,79.63,79.05,79.52,20331200000.0
2009-04-21 08:00:00,79.52,79.7,78.745,79.38,56932000021.0
2009-04-21 12:00:00,79.36,79.61,78.24,78.7,49638300020.0
2009-04-21 16:00:00,78.705,80.015,78.625,79.88,57174200005.0
2009-04-21 20:00:00,79.88,80.055,79.615,79.77,23941300000.0
2009-04-22 00:00:00,79.78,79.8,79.31,79.33,11424400000.0
2009-04-22 04:00:00,79.33,79.52,79.15,79.37,13708600000.0
2009-04-22 08:00:00,79.37,79.675,78.865,78.92,52880200027.0
2009-04-22 12:00:00,78.915,79.125,78.27,79.06,48981800009.0
2009-04-22 16:00:00,79.06,79.74,78.73,78.96,42465400001.0
2009-04-22 20:00:00,78.95,79.55,78.785,79.07,17687300000.0
2009-04-23 00:00:00,79.07,79.25,78.655,78.775,13829500000.0
2009-04-23 04:00:00,78.78,79.33,78.63,79.27,17866200000.0
2009-04-23 08:00:00,79.27,79.64,79.02,79.58,50350200020.0
2009-04-23 12:00:00,79.58,79.82,79.285,79.475,48511500010.0
2009-04-23 16:00:00,79.485,80.205,79.175,80.0,42883399999.0
2009-04-23 20:00:00,80.005,80.24,79.59,80.065,24369800000.0
2009-04-24 00:00:00,80.065,80.09,79.65,79.695,10849500000.0
2009-04-24 04:00:00,79.7,79.72,79.155,79.36,22629200012.0
2009-04-24 08:00:00,79.365,79.705,79.0,79.505,64626300018.0
2009-04-24 12:00:00,79.51,80.235,79.46,80.115,49705000013.0
2009-04-24 16:00:00,80.125,80.585,79.965,80.135,53648799999.0
2009-04-24 20:00:00,80.13,80.41,79.98,80.295,27784800000.0
2009-04-26 20:00:00,79.86,79.97,79.755,79.935,444200000.0
2009-04-27 00:00:00,79.925,79.955,79.63,79.855,21265800000.0
2009-04-27 04:00:00,79.86,79.92,79.265,79.495,19086600000.0
2009-04-27 08:00:00,79.495,79.66,79.2,79.325,44954400019.0
2009-04-27 12:00:00,79.325,79.995,79.215,79.76,50812200022.0
2009-04-27 16:00:00,79.76,79.985,79.135,79.21,59343800001.0
2009-04-27 20:00:00,79.215,79.56,79.11,79.31,28677500001.0
2009-04-28 00:00:00,79.32,79.405,78.98,79.31,16751800000.0
2009-04-28 04:00:00,79.31,79.31,78.415,78.48,23204900000.0
2009-04-28 08:00:00,78.48,78.59,78.04,78.555,76498400050.0
2009-04-28 12:00:00,78.555,78.985,78.44,78.85,77296900030.0
2009-04-28 16:00:00,78.845,79.405,78.74,79.035,53291400005.0
2009-04-28 20:00:00,79.035,79.19,78.885,78.98,25876700002.0
2009-04-29 00:00:00,78.97,79.705,78.966,79.52,11975100000.0
2009-04-29 04:00:00,79.525,79.94,79.39,79.79,12695400000.0
2009-04-29 08:00:00,79.79,80.68,79.6,80.535,46524700003.0
2009-04-29 12:00:00,80.53,80.66,80.19,80.535,42991300000.0
2009-04-29 16:00:00,80.54,80.865,80.385,80.74,29321600000.0
2009-04-29 20:00:00,80.74,81.49,80.62,81.03,22564400000.0
2009-04-30 00:00:00,81.03,81.57,80.925,81.48,13891600000.0
2009-04-30 04:00:00,81.48,81.6,80.98,81.34,21234200000.0
2009-04-30 08:00:00,81.335,82.35,81.265,82.225,59134100004.0
2009-04-30 12:00:00,82.23,82.815,82.22,82.32,62634600004.0
2009-04-30 16:00:00,82.34,83.05,82.09,82.64,60806500002.0
2009-04-30 20:00:00,82.64,82.76,82.37,82.505,21928400000.0
2009-05-01 00:00:00,82.52,83.245,82.475,82.74,16037600000.0
2009-05-01 04:00:00,82.74,83.03,82.73,82.87,13777800000.0
2009-05-01 08:00:00,82.87,83.925,82.835,83.615,34467900000.0
2009-05-01 12:00:00,83.615,83.91,83.33,83.575,32755900002.0
2009-05-01 16:00:00,83.585,83.99,82.86,83.905,26368200000.0
2009-05-01 20:00:00,83.9,83.975,83.48,83.56,8803800000.0
2009-05-04 00:00:00,83.591,84.185,83.509,84.15,13425400000.0
2009-05-04 04:00:00,84.15,84.345,84.065,84.09,23685400000.0
2009-05-04 08:00:00,84.095,84.29,83.88,83.895,27249200014.0
2009-05-04 12:00:00,83.89,84.395,83.435,84.295,34328400002.0
2009-05-04 16:00:00,84.305,84.55,83.78,84.125,49045000005.0
2009-05-04 20:00:00,84.12,84.4,83.9,84.36,13264000000.0
2009-05-05 00:00:00,84.37,84.38,84.1,84.115,8915400000.0
2009-05-05 04:00:00,84.115,84.225,83.92,84.1,13608200000.0
2009-05-05 08:00:00,84.105,84.705,84.02,84.6,58541400032.0
2009-05-05 12:00:00,84.6,84.65,84.195,84.325,98992700058.0
2009-05-05 16:00:00,84.345,84.525,83.865,84.21,94898400043.0
2009-05-05 20:00:00,84.21,84.33,83.93,84.06,44818400000.0
2009-05-06 00:00:00,84.07,84.235,83.14,83.15,47040300000.0
2009-05-06 04:00:00,83.16,83.485,82.95,83.445,57579599999.0
2009-05-06 08:00:00,83.44,83.885,83.225,83.3,72817500035.0
2009-05-06 12:00:00,83.31,84.46,83.075,84.235,60974600022.0
2009-05-06 16:00:00,84.23,84.38,83.82,84.185,52403100011.0
2009-05-06 20:00:00,84.19,84.4,84.07,84.32,26928900000.0
2009-05-07 00:00:00,84.32,84.81,84.22,84.695,19312900000.0
2009-05-07 04:00:00,84.69,84.825,84.4,84.67,19227400000.0
2009-05-07 08:00:00,84.66,85.08,84.395,84.92,64372500027.0
2009-05-07 12:00:00,84.91,85.38,84.73,84.73,67748100016.0
2009-05-07 16:00:00,84.73,84.775,84.22,84.29,41785400007.0
2009-05-07 20:00:00,84.295,84.9,84.14,84.84,31064600000.0
2009-05-08 00:00:00,84.845,84.895,84.595,84.605,21293800000.0
2009-05-08 04:00:00,84.6,84.955,84.425,84.895,17322300000.0
2009-05-08 08:00:00,84.9,85.25,84.735,85.08,51444800018.0
2009-05-08 12:00:00,85.07,85.825,85.065,85.62,65424300019.0
2009-05-08 16:00:00,85.625,85.71,85.12,85.52,57437500010.0
2009-05-08 20:00:00,85.52,85.69,85.38,85.555,15670100000.0
2009-05-10 20:00:00,85.615,85.885,85.615,85.82,960600000.0
2009-05-11 00:00:00,85.82,85.91,85.415,85.46,26674600000.0
2009-05-11 04:00:00,85.46,85.766,85.392,85.557,8216200000.0
2009-05-11 08:00:00,85.55,85.814,84.63,84.775,43600600021.0
2009-05-11 12:00:00,84.775,84.93,83.955,83.975,57584200012.0
2009-05-11 16:00:00,83.98,84.325,83.795,83.94,38945400006.0
2009-05-11 20:00:00,83.94,84.03,83.4,83.405,21417050003.0
2009-05-12 00:00:00,83.43,83.83,83.17,83.295,24559600000.0
2009-05-12 04:00:00,83.3,83.73,83.285,83.545,22729100000.0
2009-05-12 08:00:00,83.555,84.325,83.395,84.21,50408900009.0
2009-05-12 12:00:00,84.195,84.29,83.09,83.23,55186900011.0
2009-05-12 16:00:00,83.23,83.23,82.345,82.5,55256700007.0
2009-05-12 20:00:00,82.495,83.135,82.435,82.89,21235800003.0
2009-05-13 00:00:00,82.88,83.225,82.65,83.035,29622400000.0
2009-05-13 04:00:00,83.04,83.56,82.94,83.435,23988000000.0
2009-05-13 08:00:00,83.43,83.485,82.61,82.655,40244300003.0
2009-05-13 12:00:00,82.66,83.235,82.18,82.43,72575700015.0
2009-05-13 16:00:00,82.435,82.795,81.555,81.74,61804600014.0
2009-05-13 20:00:00,81.745,81.75,80.9,81.15,34236500007.0
2009-05-14 00:00:00,81.15,81.64,80.975,81.39,35679600000.0
2009-05-14 04:00:00,81.39,81.505,81.105,81.39,25215100000.0
2009-05-14 08:00:00,81.39,81.68,81.04,81.275,65484200021.0
2009-05-14 12:00:00,81.27,81.79,80.825,81.455,87281400014.0
2009-05-14 16:00:00,81.455,81.67,81.11,81.435,46667800016.0
2009-05-14 20:00:00,81.435,82.155,81.36,81.94,21582100000.0
2009-05-15 00:00:00,81.93,82.155,81.69,81.805,18843200000.0
2009-05-15 04:00:00,81.805,82.025,81.735,81.86,17736600000.0
2009-05-15 08:00:00,81.855,81.87,80.795,80.86,72251000047.0
2009-05-15 12:00:00,80.86,81.8,80.61,81.67,57404500001.0
2009-05-15 16:00:00,81.67,81.86,80.435,80.735,57237400012.0
2009-05-15 20:00:00,80.735,80.815,80.495,80.805,12608200000.0
2009-05-17 20:00:00,80.49,80.61,80.385,80.61,305800000.0
2009-05-18 00:00:00,80.61,80.815,80.13,80.19,27210200007.0
2009-05-18 04:00:00,80.19,80.795,80.105,80.725,26045199997.0
2009-05-18 08:00:00,80.72,81.885,80.445,81.585,63868200003.0
2009-05-18 12:00:00,81.59,82.17,81.585,82.01,55952200008.0
2009-05-18 16:00:00,82.02,82.965,81.88,82.54,55105900004.0
2009-05-18 20:00:00,82.54,82.94,82.46,82.74,24099800001.0
2009-05-19 00:00:00,82.745,83.02,82.45,82.69,24072200000.0
2009-05-19 04:00:00,82.7,83.09,82.615,82.875,26178500000.0
2009-05-19 08:00:00,82.875,83.6,82.8,83.225,70122000022.0
2009-05-19 12:00:00,83.225,83.34,82.56,82.94,49528500003.0
2009-05-19 16:00:00,82.94,83.385,82.83,83.045,32269599999.0
2009-05-19 20:00:00,83.04,83.42,82.785,83.03,16742600000.0
2009-05-20 00:00:00,83.03,83.37,82.62,82.745,36115300000.0
2009-05-20 04:00:00,82.745,82.915,82.475,82.505,31023400000.0
2009-05-20 08:00:00,82.505,83.3,82.465,83.08,65494100035.0
2009-05-20 12:00:00,83.08,83.76,82.7,83.51,59403899996.0
2009-05-20 16:00:00,83.51,83.655,82.98,83.275,54418800004.0
2009-05-20 20:00:00,83.28,83.55,82.96,83.03,20177600000.0
2009-05-21 00:00:00,82.989,83.23,82.565,82.745,30759400000.0
2009-05-21 04:00:00,82.745,83.125,82.69,83.02,21232900000.0
2009-05-21 08:00:00,83.01,83.46,82.58,82.97,59893500017.0
2009-05-21 12:00:00,82.97,83.38,82.345,82.465,63309100013.0
2009-05-21 16:00:00,82.455,83.295,82.34,82.925,42332900003.0
2009-05-21 20:00:00,82.93,83.195,82.54,82.97,26058700002.0
2009-05-22 00:00:00,82.96,83.235,82.655,83.18,32312400000.0
2009-05-22 04:00:00,83.185,83.185,82.835,82.965,24244400000.0
2009-05-22 08:00:00,82.965,83.3,82.77,83.27,56532100020.0
2009-05-22 12:00:00,83.27,83.85,83.145,83.6,59444900006.0
2009-05-22 16:00:00,83.6,84.38,83.53,84.36,42746999998.0
2009-05-22 20:00:00,84.36,84.77,84.28,84.605,14183400000.0
2009-05-24 20:00:00,84.44,84.535,84.39,84.475,772700000.0
2009-05-25 00:00:00,84.465,84.485,84.11,84.16,26692600000.0
2009-05-25 04:00:00,84.16,84.81,83.95,84.63,44182400000.0
2009-05-25 08:00:00,84.63,84.695,84.105,84.345,46080799999.0
2009-05-25 12:00:00,84.345,84.485,84.235,84.33,30682600000.0
2009-05-25 16:00:00,84.33,84.57,84.09,84.36,4748200000.0
2009-05-25 20:00:00,84.35,84.445,84.24,84.36,2431800000.0
2009-05-26 00:00:00,84.36,84.625,83.84,83.94,18818599997.0
2009-05-26 04:00:00,83.94,84.27,83.91,84.265,19637600000.0
2009-05-26 08:00:00,84.265,84.315,83.645,83.97,71572800028.0
2009-05-26 12:00:00,83.98,84.23,83.51,83.845,62451700016.0
2009-05-26 16:00:00,83.83,84.965,83.83,84.93,59486800007.0
2009-05-26 20:00:00,84.93,85.16,84.855,85.04,24081100004.0
2009-05-27 00:00:00,85.035,85.505,85.03,85.48,14384800000.0
2009-05-27 04:00:00,85.47,85.76,85.315,85.34,18340200002.0
2009-05-27 08:00:00,85.335,85.87,85.085,85.68,75527700025.0
2009-05-27 12:00:00,85.68,85.75,85.1,85.4,67088800010.0
2009-05-27 16:00:00,85.405,85.665,85.025,85.57,68431800006.0
2009-05-27 20:00:00,85.57,85.58,84.805,84.91,31687800000.0
2009-05-28 00:00:00,84.91,85.675,84.87,85.59,19824800000.0
2009-05-28 04:00:00,85.59,85.97,85.465,85.9,30301600000.0
2009-05-28 08:00:00,85.9,86.735,85.9,86.655,83201300043.0
2009-05-28 12:00:00,86.66,87.0,86.37,86.79,73110300026.0
2009-05-28 16:00:00,86.775,87.065,86.42,86.91,52853599996.0
2009-05-28 20:00:00,86.905,87.09,86.76,86.96,15742999985.0
2009-05-29 00:00:00,86.94,86.95,86.51,86.635,24918000000.0
2009-05-29 04:00:00,86.64,87.09,86.595,87.09,38284800000.0
2009-05-29 08:00:00,87.09,87.65,86.895,87.14,57709300022.0
2009-05-29 12:00:00,87.14,87.37,86.9,87.17,71989100009.0
2009-05-29 16:00:00,87.16,87.62,86.84,87.33,72728399992.0
2009-05-29 20:00:00,87.33,87.515,86.865,87.295,18864900000.0
2009-05-31 20:00:00,87.165,87.445,87.135,87.325,514200000.0
2009-06-01 00:00:00,87.325,87.445,86.8,87.04,20221200000.0
2009-06-01 04:00:00,87.04,87.61,87.03,87.53,25200800000.0
2009-06-01 08:00:00,87.54,87.73,87.385,87.42,48203900000.0
2009-06-01 12:00:00,87.425,88.3,87.395,88.205,62977900009.0
2009-06-01 16:00:00,88.205,89.08,88.205,88.86,83413300026.0
2009-06-01 20:00:00,88.86,88.9,88.25,88.45,43670100007.0
2009-06-02 00:00:00,88.46,88.53,87.84,88.29,22876800000.0
2009-06-02 04:00:00,88.29,88.43,88.055,88.08,21578600000.0
2009-06-02 08:00:00,88.08,88.355,87.71,88.02,67707000019.0
2009-06-02 12:00:00,88.015,88.335,87.95,88.22,87607100011.0
2009-06-02 16:00:00,88.215,89.065,88.215,88.63,80874100001.0
2009-06-02 20:00:00,88.625,88.69,88.345,88.39,30426400005.0
2009-06-03 00:00:00,88.39,88.5,87.955,88.38,25514900000.0
2009-06-03 04:00:00,88.395,88.81,88.225,88.75,30737000002.0
2009-06-03 08:00:00,88.75,89.165,88.045,88.155,83208400030.0
2009-06-03 12:00:00,88.165,88.45,87.235,87.38,94108800026.0
2009-06-03 16:00:00,87.385,87.54,86.405,86.59,76970200007.0
2009-06-03 20:00:00,86.605,86.62,86.02,86.105,34648200003.0
2009-06-04 00:00:00,86.105,86.845,86.1,86.5,38764900008.0
2009-06-04 04:00:00,86.5,86.72,86.275,86.475,35198500035.0
2009-06-04 08:00:00,86.485,87.54,86.475,87.335,90511500067.0
2009-06-04 12:00:00,87.33,87.58,86.615,86.955,76168600012.0
2009-06-04 16:00:00,86.945,88.285,86.71,88.145,84571700005.0
2009-06-04 20:00:00,88.135,88.365,87.92,87.99,44922500030.0
2009-06-05 00:00:00,87.99,88.13,87.845,88.045,23839000000.0
2009-06-05 04:00:00,88.03,88.24,87.925,87.98,46251200003.0
2009-06-05 08:00:00,87.98,88.145,87.62,87.725,51755800004.0
2009-06-05 12:00:00,87.73,89.04,87.53,87.865,93001900006.0
2009-06-05 16:00:00,87.865,88.45,87.36,88.1,63249300027.0
2009-06-05 20:00:00,88.1,88.45,87.84,88.105,25570200002.0
2009-06-07 20:00:00,87.965,88.045,87.895,87.955,481200000.0
2009-06-08 00:00:00,87.96,88.405,87.935,88.15,31657400000.0
2009-06-08 04:00:00,88.14,88.245,87.965,88.175,36259679999.0
2009-06-08 08:00:00,88.16,88.18,87.23,87.285,67664880041.0
2009-06-08 12:00:00,87.29,88.085,87.25,87.75,74278000018.0
2009-06-08 16:00:00,87.74,88.19,87.585,87.855,69384780025.0
2009-06-08 20:00:00,87.85,88.33,87.84,88.195,30544800005.0
2009-06-09 00:00:00,88.205,88.425,88.15,88.18,24303000000.0
2009-06-09 04:00:00,88.18,88.215,87.42,87.73,38792000000.0
2009-06-09 08:00:00,87.73,88.605,87.635,88.59,65998000018.0
2009-06-09 12:00:00,88.59,89.19,88.34,88.575,84459000034.0
2009-06-09 16:00:00,88.58,88.655,88.06,88.57,72089400012.0
2009-06-09 20:00:00,88.565,88.76,88.107,88.23,31547280004.0
2009-06-10 00:00:00,88.23,88.28,87.97,88.18,34453800000.0
2009-06-10 04:00:00,88.175,88.75,88.095,88.73,59267700000.0
2009-06-10 08:00:00,88.73,89.405,88.485,88.86,67540900018.0
2009-06-10 12:00:00,88.86,89.24,88.44,88.59,77201200012.0
2009-06-10 16:00:00,88.59,88.77,88.085,88.255,75280500001.0
2009-06-10 20:00:00,88.255,88.66,88.125,88.55,37163800000.0
2009-06-11 00:00:00,88.54,88.815,88.445,88.795,34159000000.0
2009-06-11 04:00:00,88.795,88.825,88.495,88.61,26917300000.0
2009-06-11 08:00:00,88.61,88.885,88.325,88.805,50350600026.0
2009-06-11 12:00:00,88.805,89.32,88.675,89.075,73809080029.0
2009-06-11 16:00:00,89.085,89.23,88.54,88.77,78301500032.0
2009-06-11 20:00:00,88.77,88.895,88.32,88.59,24977400009.0
2009-06-12 00:00:00,88.59,88.73,88.46,88.6,35275200000.0
2009-06-12 04:00:00,88.595,88.71,88.155,88.365,37330000000.0
2009-06-12 08:00:00,88.35,88.595,88.03,88.13,61790600038.0
2009-06-12 12:00:00,88.13,88.17,87.29,87.365,93218600037.0
2009-06-12 16:00:00,87.36,88.04,87.325,87.75,66359000013.0
2009-06-12 20:00:00,87.74,88.04,87.66,87.885,22335000000.0
2009-06-15 00:00:00,87.815,87.975,87.513,87.736,53966200000.0
2009-06-15 04:00:00,87.729,87.729,87.444,87.548,53966200000.0
2009-06-15 08:00:00,87.55,87.553,86.701,86.808,54192000000.0
2009-06-15 12:00:00,86.814,87.109,86.522,86.659,54192000000.0
2009-06-15 16:00:00,86.66,86.796,85.963,86.011,54192000000.0
2009-06-15 20:00:00,86.009,86.462,85.937,86.377,53288800000.0
2009-06-16 00:00:00,86.375,86.379,85.102,85.533,53740400000.0
2009-06-16 04:00:00,85.531,85.557,84.792,84.975,54192000000.0
2009-06-16 08:00:00,84.973,86.258,84.894,86.047,54192000000.0
2009-06-16 12:00:00,86.05,86.55,85.57,85.656,54192000000.0
2009-06-16 16:00:00,85.653,85.709,84.799,84.973,54192000000.0
2009-06-16 20:00:00,84.972,85.203,84.829,84.864,53514600000.0
2009-06-17 00:00:00,84.867,85.154,84.372,85.04,53514600000.0
2009-06-17 04:00:00,85.036,85.506,84.901,85.392,54192000000.0
2009-06-17 08:00:00,85.381,85.723,84.702,84.887,54192000000.0
2009-06-17 12:00:00,84.882,85.033,84.008,84.063,54192000000.0
2009-06-17 16:00:00,84.064,84.675,83.673,84.61,54192000000.0
2009-06-17 20:00:00,84.611,84.73,84.383,84.449,53966200000.0
2009-06-18 00:00:00,84.454,84.942,84.392,84.474,53966200000.0
2009-06-18 04:00:00,84.475,84.836,84.334,84.527,54192000000.0
2009-06-18 08:00:00,84.528,85.153,84.149,84.566,54192000000.0
2009-06-18 12:00:00,84.568,85.198,84.447,85.12,54192000000.0
2009-06-18 16:00:00,85.14,85.65,85.055,85.438,54192000000.0
2009-06-18 20:00:00,85.437,85.44,84.961,85.252,51934000000.0
2009-06-19 00:00:00,85.258,85.384,85.176,85.232,51708200000.0
2009-06-19 04:00:00,85.228,85.513,85.139,85.383,52385600000.0
2009-06-19 08:00:00,85.375,86.032,85.325,85.958,53966200000.0
2009-06-19 12:00:00,85.963,86.026,85.309,85.317,54192000000.0
2009-06-19 16:00:00,85.311,85.415,84.76,84.94,54728600000.0
2009-06-19 20:00:00,84.95,84.96,84.62,84.705,18250980000.0
2009-06-21 20:00:00,84.745,84.8,84.605,84.7,79600000.0
2009-06-22 00:00:00,84.69,84.88,84.165,84.235,26731480000.0
2009-06-22 04:00:00,84.245,84.615,84.21,84.485,35160400000.0
2009-06-22 08:00:00,84.485,84.555,83.945,84.01,55057100000.0
2009-06-22 12:00:00,84.01,84.035,82.995,83.005,51298499996.0
2009-06-22 16:00:00,83.01,83.3,82.905,83.165,55786000000.0
2009-06-22 20:00:00,83.165,83.36,82.955,83.16,25589600000.0
2009-06-23 00:00:00,83.15,83.19,82.46,82.63,39008000000.0
2009-06-23 04:00:00,82.625,82.67,82.285,82.29,52637600000.0
2009-06-23 08:00:00,82.29,82.725,82.08,82.545,63033000001.0
2009-06-23 12:00:00,82.54,83.525,82.5,83.31,73839800002.0
2009-06-23 16:00:00,83.305,83.375,82.18,82.58,63875790001.0
2009-06-23 20:00:00,82.57,82.91,82.525,82.78,23509590000.0
2009-06-24 00:00:00,82.76,83.17,82.565,82.965,26940800000.0
2009-06-24 04:00:00,82.975,83.405,82.935,83.2,42008800000.0
2009-06-24 08:00:00,83.205,83.47,82.89,83.195,62755600018.0
2009-06-24 12:00:00,83.2,83.5,82.845,83.245,55367300005.0
2009-06-24 16:00:00,83.235,83.4,82.995,83.1,55851799996.0
2009-06-24 20:00:00,83.1,83.495,82.515,82.84,49148900000.0
2009-06-25 00:00:00,82.845,83.36,82.745,83.33,42700200000.0
2009-06-25 04:00:00,83.33,83.535,83.035,83.315,52987200000.0
2009-06-25 08:00:00,83.315,83.7,83.195,83.26,63504290004.0
2009-06-25 12:00:00,83.255,83.3,82.565,83.071,95764090016.0
2009-06-25 16:00:00,83.068,83.14,82.665,82.72,81675600001.0
2009-06-25 20:00:00,82.715,83.1,82.663,83.064,25555800000.0
2009-06-26 00:00:00,83.067,83.169,82.865,83.137,27504000000.0
2009-06-26 04:00:00,83.136,83.284,83.084,83.133,27504000000.0
2009-06-26 08:00:00,83.134,83.545,83.11,83.5,47558400005.0
2009-06-26 12:00:00,83.5,83.52,82.505,82.57,85741890004.0
2009-06-26 16:00:00,82.565,82.93,82.38,82.555,92139090003.0
2009-06-26 20:00:00,82.555,82.695,82.43,82.555,29552800000.0
2009-06-28 20:00:00,82.585,82.625,82.435,82.625,199600000.0
2009-06-29 00:00:00,82.63,82.665,82.435,82.485,29066800000.0
2009-06-29 04:00:00,82.515,82.71,82.415,82.505,26853600000.0
2009-06-29 08:00:00,82.51,82.755,82.245,82.56,45104600012.0
2009-06-29 12:00:00,82.55,82.875,82.365,82.4,70520800010.0
2009-06-29 16:00:00,82.4,83.165,82.295,83.06,89003100011.0
2009-06-29 20:00:00,83.06,83.17,82.955,83.04,25980899995.0
2009-06-30 00:00:00,83.045,83.32,82.93,83.035,30177600000.0
2009-06-30 04:00:00,83.04,83.11,82.675,82.91,30217600000.0
2009-06-30 08:00:00,82.9,83.215,82.595,83.075,53949900010.0
2009-06-30 12:00:00,83.08,83.38,83.06,83.235,77195799999.0
2009-06-30 16:00:00,83.245,83.245,82.74,82.855,97629490012.0
2009-06-30 20:00:00,82.855,83.06,82.76,82.84,32584399997.0
2009-07-01 00:00:00,82.84,83.265,82.75,83.16,34338600000.0
2009-07-01 04:00:00,83.16,83.375,83.075,83.18,31820400000.0
2009-07-01 08:00:00,83.18,83.74,83.115,83.66,44188500001.0
2009-07-01 12:00:00,83.66,84.29,83.655,84.105,73665700011.0
2009-07-01 16:00:00,84.115,84.445,83.945,84.11,71163890001.0
2009-07-01 20:00:00,84.11,84.155,83.925,84.05,23004800002.0
2009-07-02 00:00:00,84.05,84.11,83.87,84.07,23517000000.0
2009-07-02 04:00:00,84.07,84.18,84.0,84.0,23389000000.0
2009-07-02 08:00:00,84.0,84.29,83.925,83.94,42611200003.0
2009-07-02 12:00:00,83.94,84.045,82.99,83.2,77425900003.0
2009-07-02 16:00:00,83.205,83.28,82.46,82.535,73837590001.0
2009-07-02 20:00:00,82.535,82.605,82.345,82.4,26889000000.0
2009-07-03 00:00:00,82.4,82.7,82.285,82.685,24526600000.0
2009-07-03 04:00:00,82.685,82.81,82.635,82.8,23222200001.0
2009-07-03 08:00:00,82.805,83.05,82.585,82.77,44127400006.0
2009-07-03 12:00:00,82.77,82.97,82.735,82.88,36841000015.0
2009-07-03 16:00:00,82.89,82.93,82.475,82.63,20704400004.0
2009-07-03 20:00:00,82.65,82.795,82.465,82.66,6863999997.0
2009-07-05 20:00:00,82.665,82.675,82.4,82.635,750800000.0
2009-07-06 00:00:00,82.635,82.635,82.095,82.105,32715799968.0
2009-07-06 04:00:00,82.105,82.4,81.835,82.185,49280000076.0
2009-07-06 08:00:00,82.19,82.2,81.42,81.68,113344400175.0
2009-07-06 12:00:00,81.68,81.89,81.415,81.645,138501200122.0
2009-07-06 16:00:00,81.645,82.07,81.315,81.825,156656800133.0
2009-07-06 20:00:00,81.83,82.295,81.68,82.18,69938999845.0
2009-07-07 00:00:00,82.175,82.26,81.92,82.03,39119399912.0
2009-07-07 04:00:00,82.025,82.29,82.025,82.035,34832399964.0
2009-07-07 08:00:00,82.055,82.315,81.655,82.16,127121700393.0
2009-07-07 12:00:00,82.165,82.545,81.865,81.9,131894550083.0
2009-07-07 16:00:00,81.905,82.115,81.285,81.64,138193399456.0
2009-07-07 20:00:00,81.64,81.665,81.18,81.23,73082599785.0
2009-07-08 00:00:00,81.23,81.3,80.935,81.12,50615799872.0
2009-07-08 04:00:00,81.12,81.375,80.88,81.0,61814599963.0
2009-07-08 08:00:00,81.01,81.195,80.745,80.965,140012500415.0
2009-07-08 12:00:00,80.98,81.285,80.665,81.145,149220199739.0
2009-07-08 16:00:00,81.14,81.34,78.535,79.265,204686299248.0
2009-07-08 20:00:00,79.265,79.67,78.835,79.435,91720400065.0
2009-07-09 00:00:00,79.45,80.295,79.235,80.235,73414799777.0
2009-07-09 04:00:00,80.235,80.405,79.98,80.07,48281000000.0
2009-07-09 08:00:00,80.065,80.69,79.99,80.385,103815199810.0
2009-07-09 12:00:00,80.385,80.625,79.755,79.98,143032999523.0
2009-07-09 16:00:00,79.985,80.265,79.57,80.06,126780299872.0
2009-07-09 20:00:00,80.06,80.28,79.89,80.0,60462199961.0
2009-07-10 00:00:00,80.005,80.215,79.9,79.94,31928799980.0
2009-07-10 04:00:00,79.935,80.205,79.815,79.98,38261999996.0
2009-07-10 08:00:00,79.98,80.03,79.51,79.56,68467900020.0
2009-07-10 12:00:00,79.56,79.875,78.77,79.405,122769999846.0
2009-07-10 16:00:00,79.405,79.61,78.76,79.525,125449399893.0
2009-07-10 20:00:00,79.53,79.68,79.275,79.48,34952000008.0
2009-07-12 20:00:00,79.435,79.525,79.38,79.5,336800000.0
2009-07-13 00:00:00,79.505,80.085,79.445,79.78,32669399996.0
2009-07-13 04:00:00,79.78,79.805,79.08,79.125,55143199950.0
2009-07-13 08:00:00,79.125,79.52,78.78,78.965,102593600051.0
2009-07-13 12:00:00,78.965,79.8,78.925,79.215,142451549860.0
2009-07-13 16:00:00,79.215,80.48,79.05,80.365,133111899857.0
2009-07-13 20:00:00,80.365,80.82,80.3,80.81,93330299762.0
2009-07-14 00:00:00,80.81,80.975,80.545,80.725,46832399992.0
2009-07-14 04:00:00,80.725,81.095,80.57,80.995,40971199986.0
2009-07-14 08:00:00,80.995,81.28,80.575,81.235,92442400011.0
2009-07-14 12:00:00,81.24,81.855,81.015,81.535,151532299807.0
2009-07-14 16:00:00,81.525,82.105,81.195,81.86,152949799717.0
2009-07-14 20:00:00,81.86,82.775,81.69,82.535,100258400160.0
2009-07-15 00:00:00,82.545,82.63,82.33,82.535,31522400009.0
2009-07-15 04:00:00,82.535,82.615,82.38,82.565,31186800030.0
2009-07-15 08:00:00,82.565,82.775,82.345,82.7,85814599957.0
2009-07-15 12:00:00,82.7,83.58,82.53,83.48,129972599940.0
2009-07-15 16:00:00,83.485,84.67,83.395,84.635,145079200069.0
2009-07-15 20:00:00,84.635,84.94,84.465,84.635,88512450341.0
2009-07-16 00:00:00,84.635,84.64,84.095,84.205,41769000057.0
2009-07-16 04:00:00,84.205,84.215,83.715,83.84,42049600073.0
2009-07-16 08:00:00,83.84,84.12,83.365,83.605,81864100003.0
2009-07-16 12:00:00,83.605,84.525,83.425,83.79,134620899950.0
2009-07-16 16:00:00,83.79,83.865,83.31,83.695,83897099970.0
2009-07-16 20:00:00,83.695,84.11,83.67,83.88,53838249984.0
2009-07-17 00:00:00,83.88,83.97,83.505,83.615,32664600021.0
2009-07-17 04:00:00,83.615,83.965,83.545,83.895,30550000122.0
2009-07-17 08:00:00,83.895,83.955,83.52,83.895,81495900136.0
2009-07-17 12:00:00,83.9,84.615,83.715,84.35,124229199945.0
2009-07-17 16:00:00,84.35,84.54,84.05,84.415,117950799901.0
2009-07-17 20:00:00,84.425,84.615,84.24,84.58,51990799990.0
2009-07-19 20:00:00,84.37,84.535,84.285,84.495,719800000.0
2009-07-20 00:00:00,84.49,85.295,84.415,85.22,27985999998.0
2009-07-20 04:00:00,85.21,85.53,85.15,85.42,45716600042.0
2009-07-20 08:00:00,85.42,85.605,85.325,85.575,70017799979.0
2009-07-20 12:00:00,85.57,85.85,85.355,85.385,88471399867.0
2009-07-20 16:00:00,85.385,85.57,84.92,85.14,115484999838.0
2009-07-20 20:00:00,85.14,85.325,85.045,85.14,65265400147.0
2009-07-21 00:00:00,85.145,85.15,84.61,84.665,32439199990.0
2009-07-21 04:00:00,84.665,84.93,84.585,84.895,25439200031.0
2009-07-21 08:00:00,84.905,85.225,84.575,85.21,57982599999.0
2009-07-21 12:00:00,85.21,85.99,85.065,85.605,116355499954.0
2009-07-21 16:00:00,85.6,85.625,84.04,84.335,114955199966.0
2009-07-21 20:00:00,84.335,84.995,84.335,84.745,68147800118.0
2009-07-22 00:00:00,84.74,84.785,84.345,84.645,32223999999.0
2009-07-22 04:00:00,84.645,84.805,84.555,84.655,33540200016.0
2009-07-22 08:00:00,84.655,84.81,84.075,84.49,69341999992.0
2009-07-22 12:00:00,84.49,85.11,84.07,85.055,117817999907.0
2009-07-22 16:00:00,85.06,85.54,84.71,85.285,140385100156.0
2009-07-22 20:00:00,85.285,85.365,84.915,85.015,61664600072.0
2009-07-23 00:00:00,85.03,85.51,84.97,85.47,28841399997.0
2009-07-23 04:00:00,85.47,85.84,85.47,85.745,40533800024.0
2009-07-23 08:00:00,85.735,86.005,85.59,85.945,84613699948.0
2009-07-23 12:00:00,85.945,86.65,85.8,86.49,113671899948.0
2009-07-23 16:00:00,86.435,87.815,86.385,87.505,165263300538.0
2009-07-23 20:00:00,87.51,87.715,86.965,87.155,73205600149.0
2009-07-24 00:00:00,87.15,87.36,86.65,86.735,35781200021.0
2009-07-24 04:00:00,86.73,86.93,86.655,86.9,29711800001.0
2009-07-24 08:00:00,86.895,87.535,86.75,87.385,72710199967.0
2009-07-24 12:00:00,87.385,87.855,87.325,87.62,114449000381.0
2009-07-24 16:00:00,87.63,87.715,87.32,87.36,93176700249.0
2009-07-24 20:00:00,87.36,87.525,87.22,87.24,30956600012.0
2009-07-26 20:00:00,87.275,87.31,87.175,87.235,774800000.0
2009-07-27 00:00:00,87.235,87.475,87.04,87.275,27373399990.0
2009-07-27 04:00:00,87.275,87.52,87.165,87.45,29872500021.0
2009-07-27 08:00:00,87.45,87.96,87.44,87.87,84755799984.0
2009-07-27 12:00:00,87.87,88.215,87.725,87.965,134312200613.0
2009-07-27 16:00:00,88.0,88.385,87.775,87.935,142061400919.0
2009-07-27 20:00:00,87.94,88.145,87.835,88.065,53429700233.0
2009-07-28 00:00:00,88.07,88.12,87.77,87.875,29925399955.0
2009-07-28 04:00:00,87.875,88.235,87.665,88.16,44159299996.0
2009-07-28 08:00:00,88.16,88.465,87.655,87.975,77581600051.0
2009-07-28 12:00:00,87.965,87.975,87.29,87.675,109275600224.0
2009-07-28 16:00:00,87.68,87.68,86.24,86.93,129758599957.0
2009-07-28 20:00:00,86.93,87.56,86.77,87.42,51543000020.0
2009-07-29 00:00:00,87.42,87.63,87.15,87.315,38621200030.0
2009-07-29 04:00:00,87.315,87.395,86.88,86.945,47705000050.0
2009-07-29 08:00:00,86.945,87.36,86.42,87.065,112007799970.0
2009-07-29 12:00:00,87.065,87.59,87.04,87.465,164932500060.0
2009-07-29 16:00:00,87.465,87.695,86.845,87.1,175568300071.0
2009-07-29 20:00:00,87.11,87.42,86.885,87.11,67467650022.0
2009-07-30 00:00:00,87.115,87.465,86.94,87.145,37568599970.0
2009-07-30 04:00:00,87.15,87.465,86.975,87.425,38274000055.0
2009-07-30 08:00:00,87.43,87.685,87.275,87.455,81254000021.0
2009-07-30 12:00:00,87.455,88.455,87.445,88.335,129873200247.0
2009-07-30 16:00:00,88.335,88.59,88.2,88.395,132358500453.0
2009-07-30 20:00:00,88.405,88.45,87.96,88.035,83900400324.0
2009-07-31 00:00:00,88.035,88.295,88.01,88.17,35246100028.0
2009-07-31 04:00:00,88.175,88.475,88.075,88.29,40973800028.0
2009-07-31 08:00:00,88.29,88.58,88.1,88.54,65640050029.0
2009-07-31 12:00:00,88.545,88.915,87.765,88.2,112315800235.0
2009-07-31 16:00:00,88.205,88.325,87.415,87.85,106973200081.0
2009-07-31 20:00:00,87.85,88.01,87.695,87.825,42017500097.0
2009-08-02 20:00:00,87.87,88.005,87.865,87.92,1106400000.0
2009-08-03 00:00:00,87.935,88.05,87.765,87.91,43570599956.0
2009-08-03 04:00:00,87.91,87.98,87.74,87.74,34202599950.0
2009-08-03 08:00:00,87.745,88.6,87.675,88.515,75963600071.0
2009-08-03 12:00:00,88.515,89.155,88.515,89.13,123642801241.0
2009-08-03 16:00:00,89.13,89.48,89.06,89.26,136302251380.0
2009-08-03 20:00:00,89.26,89.44,89.235,89.33,44588200212.0
2009-08-04 00:00:00,89.33,89.705,89.065,89.62,30571399989.0
2009-08-04 04:00:00,89.625,89.67,88.93,89.065,37764599973.0
2009-08-04 08:00:00,89.055,89.33,88.365,88.8,106145400277.0
2009-08-04 12:00:00,88.815,88.84,88.41,88.575,117480200313.0
2009-08-04 16:00:00,88.575,89.4,88.42,88.425,140320700442.0
2009-08-04 20:00:00,88.42,88.91,88.39,88.7,102696600070.0
2009-08-05 00:00:00,88.7,89.185,88.69,88.855,29302399940.0
2009-08-05 04:00:00,88.85,88.93,88.285,88.315,38437799817.0
2009-08-05 08:00:00,88.315,88.44,88.165,88.26,77348600079.0
2009-08-05 12:00:00,88.26,88.995,88.245,88.77,159185900589.0
2009-08-05 16:00:00,88.77,88.95,88.03,88.615,163902600962.0
2009-08-05 20:00:00,88.62,88.895,88.565,88.66,71573450165.0
2009-08-06 00:00:00,88.67,89.095,88.49,88.835,32965200015.0
2009-08-06 04:00:00,88.84,88.88,88.53,88.835,45748800052.0
2009-08-06 08:00:00,88.83,89.215,88.735,88.845,81303100139.0
2009-08-06 12:00:00,88.85,89.63,88.77,88.935,121385300337.0
2009-08-06 16:00:00,88.935,89.08,88.565,88.705,65088899965.0
2009-08-06 20:00:00,88.71,88.71,88.35,88.485,27600999993.0
2009-08-07 00:00:00,88.485,88.755,88.35,88.415,17873100000.0
2009-08-07 04:00:00,88.42,88.685,88.275,88.63,25232600000.0
2009-08-07 08:00:00,88.615,88.66,87.875,88.015,35062899996.0
2009-08-07 12:00:00,88.015,89.69,87.705,89.45,45075999999.0
2009-08-07 16:00:00,89.43,90.285,89.155,90.17,56884239987.0
2009-08-07 20:00:00,90.165,90.315,89.925,90.21,17088800000.0
2009-08-09 20:00:00,90.175,90.225,90.1,90.2,482900000.0
2009-08-10 00:00:00,90.2,90.25,89.64,89.815,21666800000.0
2009-08-10 04:00:00,89.81,90.01,89.755,89.87,16379600000.0
2009-08-10 08:00:00,89.87,90.035,89.66,89.9,38326300002.0
2009-08-10 12:00:00,89.9,90.045,89.535,89.67,42821800000.0
2009-08-10 16:00:00,89.675,89.99,88.87,88.875,48890000000.0
2009-08-10 20:00:00,88.875,89.33,88.835,89.215,33729300006.0
2009-08-11 00:00:00,89.21,89.26,88.955,89.1,16158200000.0
2009-08-11 04:00:00,89.1,89.11,88.5,88.8,22672800000.0
2009-08-11 08:00:00,88.8,89.04,88.285,88.32,35007899999.0
2009-08-11 12:00:00,88.33,88.345,87.23,87.39,59509300005.0
2009-08-11 16:00:00,87.395,87.425,86.74,87.19,69260090002.0
2009-08-11 20:00:00,87.185,87.315,86.995,87.07,26097200000.0
2009-08-12 00:00:00,87.06,87.33,86.985,87.03,21149400000.0
2009-08-12 04:00:00,87.03,87.05,86.525,86.625,26689500000.0
2009-08-12 08:00:00,86.62,86.725,85.93,86.56,43171800002.0
2009-08-12 12:00:00,86.545,87.765,86.545,87.69,39379199999.0
2009-08-12 16:00:00,87.69,88.565,87.63,88.285,59811480001.0
2009-08-12 20:00:00,88.285,88.815,87.605,88.27,29703400001.0
2009-08-13 00:00:00,88.27,88.35,87.85,87.915,12999100000.0
2009-08-13 04:00:00,87.92,88.205,87.91,88.175,11130400000.0
2009-08-13 08:00:00,88.175,88.98,88.175,88.665,34676700003.0
2009-08-13 12:00:00,88.665,89.14,87.355,87.46,40796199999.0
2009-08-13 16:00:00,87.46,88.185,87.345,87.495,37737099999.0
2009-08-13 20:00:00,87.505,87.81,87.24,87.66,18600700000.0
2009-08-14 00:00:00,87.66,87.945,87.57,87.89,10164200000.0
2009-08-14 04:00:00,87.88,87.89,87.32,87.7,15157900000.0
2009-08-14 08:00:00,87.7,87.725,87.045,87.365,38228300000.0
2009-08-14 12:00:00,87.365,87.72,86.91,87.02,42388500000.0
2009-08-14 16:00:00,87.015,87.085,86.06,86.2,49065899999.0
2009-08-14 20:00:00,86.2,86.445,86.01,86.42,18676700001.0
2009-08-16 20:00:00,86.05,86.195,85.965,86.155,471000000.0
2009-08-17 00:00:00,86.155,86.22,85.52,85.65,22573800000.0
2009-08-17 04:00:00,85.645,85.805,85.24,85.43,15945200000.0
2009-08-17 08:00:00,85.425,85.675,84.99,85.23,52764000003.0
2009-08-17 12:00:00,85.225,85.585,84.905,85.275,54869099998.0
2009-08-17 16:00:00,85.27,85.29,84.74,85.26,40391599999.0
2009-08-17 20:00:00,85.26,85.595,85.215,85.315,21339000000.0
2009-08-18 00:00:00,85.315,86.03,85.18,85.925,19423700000.0
2009-08-18 04:00:00,85.925,86.055,85.545,85.97,22774200000.0
2009-08-18 08:00:00,85.965,86.35,85.83,85.975,33651100001.0
2009-08-18 12:00:00,85.975,86.17,85.22,85.3,47105900003.0
2009-08-18 16:00:00,85.3,86.0,85.295,85.92,57205700000.0
2009-08-18 20:00:00,85.92,86.04,85.745,85.975,28377000000.0
2009-08-19 00:00:00,85.975,86.265,85.57,85.7,15804200000.0
2009-08-19 04:00:00,85.7,85.985,85.17,85.295,13716000000.0
2009-08-19 08:00:00,85.29,85.41,84.86,85.19,39823600005.0
2009-08-19 12:00:00,85.18,85.215,84.395,85.14,39722900001.0
2009-08-19 16:00:00,85.13,85.79,84.925,85.785,42988730001.0
2009-08-19 20:00:00,85.79,85.99,85.56,85.88,20652590000.0
2009-08-20 00:00:00,85.88,86.21,85.75,86.155,16397400000.0
2009-08-20 04:00:00,86.155,86.22,85.78,86.1,15282100000.0
2009-08-20 08:00:00,86.11,86.33,85.92,86.05,30202299999.0
2009-08-20 12:00:00,86.05,86.075,85.41,85.915,32584000002.0
2009-08-20 16:00:00,85.945,86.665,85.74,86.47,40006000004.0
2009-08-20 20:00:00,86.465,86.64,86.335,86.56,16717200000.0
2009-08-21 00:00:00,86.565,86.655,86.035,86.09,15550300000.0
2009-08-21 04:00:00,86.09,86.275,85.45,85.885,19572000000.0
2009-08-21 08:00:00,85.885,86.685,85.73,86.62,35743000000.0
2009-08-21 12:00:00,86.62,86.76,86.26,86.35,40644100003.0
2009-08-21 16:00:00,86.355,87.665,86.345,87.075,66525200001.0
2009-08-21 20:00:00,87.08,87.29,87.01,87.28,15895300000.0
2009-08-23 20:00:00,87.185,87.425,87.185,87.41,584500000.0
2009-08-24 00:00:00,87.405,87.865,87.335,87.755,16164700000.0
2009-08-24 04:00:00,87.75,87.955,87.64,87.885,11367100000.0
2009-08-24 08:00:00,87.88,87.985,87.5,87.93,38886400000.0
2009-08-24 12:00:00,87.925,88.31,87.635,88.195,44057600000.0
2009-08-24 16:00:00,88.2,88.4,87.655,87.685,51434700000.0
2009-08-24 20:00:00,87.69,87.875,87.59,87.74,19632800000.0
2009-08-25 00:00:00,87.73,87.85,87.29,87.31,19507500000.0
2009-08-25 04:00:00,87.31,87.38,87.065,87.28,15966800000.0
2009-08-25 08:00:00,87.28,87.71,86.95,87.295,43366570000.0
2009-08-25 12:00:00,87.295,88.0,87.155,87.665,41373300000.0
2009-08-25 16:00:00,87.69,88.05,86.495,86.505,60631299954.0
2009-08-25 20:00:00,86.5,86.865,86.42,86.715,23225499995.0
2009-08-26 00:00:00,86.715,86.765,86.32,86.47,13753500000.0
2009-08-26 04:00:00,86.475,86.97,86.465,86.925,24240900000.0
2009-08-26 08:00:00,86.93,86.975,86.08,86.3,39963300001.0
2009-08-26 12:00:00,86.3,86.655,85.715,85.88,70937999987.0
2009-08-26 16:00:00,85.885,86.27,85.625,85.875,75516100028.0
2009-08-26 20:00:00,85.885,85.92,85.675,85.84,20212199983.0
2009-08-27 00:00:00,85.84,85.89,85.37,85.445,17301500000.0
2009-08-27 04:00:00,85.445,85.64,85.13,85.315,22383200000.0
2009-08-27 08:00:00,85.32,85.41,84.975,85.405,32638700000.0
2009-08-27 12:00:00,85.41,86.135,85.195,85.23,51494800016.0
2009-08-27 16:00:00,85.225,85.87,84.89,85.785,66239700019.0
2009-08-27 20:00:00,85.785,86.32,85.76,85.905,42728600010.0
2009-08-28 00:00:00,85.9,86.375,85.9,86.185,13793700000.0
2009-08-28 04:00:00,86.19,86.205,85.985,86.12,13354400000.0
2009-08-28 08:00:00,86.12,86.725,86.035,86.485,40138100001.0
2009-08-28 12:00:00,86.505,86.94,86.305,86.315,70329900009.0
2009-08-28 16:00:00,86.325,86.49,85.765,85.815,79488800006.0
2009-08-28 20:00:00,85.815,85.995,85.55,85.59,19831200000.0
2009-08-30 20:00:00,85.365,85.59,85.335,85.58,811000000.0
2009-08-31 00:00:00,85.59,85.695,84.6,84.79,25805800000.0
2009-08-31 04:00:00,84.79,84.85,84.465,84.765,31612500000.0
2009-08-31 08:00:00,84.755,84.775,84.355,84.565,31239699994.0
2009-08-31 12:00:00,84.565,84.675,83.785,84.16,50658699987.0
2009-08-31 16:00:00,84.155,84.96,83.895,84.905,64585199989.0
2009-08-31 20:00:00,84.9,85.175,84.7,84.94,27893800000.0
2009-09-01 00:00:00,84.93,85.255,84.834,85.2,16005400000.0
2009-09-01 04:00:00,85.2,85.32,85.01,85.21,21592900000.0
2009-09-01 08:00:00,85.21,85.755,84.92,85.06,43044599988.0
2009-09-01 12:00:00,85.055,85.175,84.57,84.82,42864099979.0
2009-09-01 16:00:00,84.82,85.535,84.05,84.31,54926599999.0
2009-09-01 20:00:00,84.31,84.39,83.965,84.215,23438600000.0
2009-09-02 00:00:00,84.21,84.37,83.77,84.25,20062000000.0
2009-09-02 04:00:00,84.25,84.35,84.1,84.21,13889200000.0
2009-09-02 08:00:00,84.21,84.515,83.54,83.93,37941400001.0
2009-09-02 12:00:00,83.93,84.11,83.15,83.58,37680299999.0
2009-09-02 16:00:00,83.575,83.835,83.26,83.4,42020100001.0
2009-09-02 20:00:00,83.4,83.545,83.305,83.47,18615300000.0
2009-09-03 00:00:00,83.47,83.545,83.2,83.445,15368400000.0
2009-09-03 04:00:00,83.445,83.78,83.41,83.755,11627200000.0
2009-09-03 08:00:00,83.755,84.29,83.71,83.91,34125200000.0
2009-09-03 12:00:00,83.91,84.24,83.785,83.975,38412600000.0
2009-09-03 16:00:00,83.985,84.17,83.55,83.92,37368400000.0
2009-09-03 20:00:00,83.915,84.095,83.76,83.975,14076500000.0
2009-09-04 00:00:00,83.98,84.16,83.8,84.05,8336600000.0
2009-09-04 04:00:00,84.045,84.07,83.87,84.03,11300200000.0
2009-09-04 08:00:00,84.02,84.68,83.98,84.605,27480900000.0
2009-09-04 12:00:00,84.6,85.615,84.285,84.85,41589000000.0
2009-09-04 16:00:00,84.845,85.8,84.825,85.645,38841900001.0
2009-09-04 20:00:00,85.64,85.75,85.445,85.445,9961500000.0
2009-09-06 20:00:00,85.39,85.61,85.36,85.525,170400000.0
2009-09-07 00:00:00,85.545,85.95,85.51,85.805,13941200000.0
2009-09-07 04:00:00,85.81,85.9,85.77,85.86,8109300000.0
2009-09-07 08:00:00,85.86,86.45,85.795,86.29,27968300000.0
2009-09-07 12:00:00,86.29,86.54,86.28,86.475,18844400000.0
2009-09-07 16:00:00,86.475,86.55,86.11,86.27,13214600000.0
2009-09-07 20:00:00,86.26,86.435,86.213,86.314,3754800000.0
2009-09-08 00:00:00,86.35,86.375,85.88,85.92,12114600000.0
2009-09-08 04:00:00,85.91,86.175,85.91,86.175,13840700000.0
2009-09-08 08:00:00,86.17,86.385,85.89,86.18,43552600001.0
2009-09-08 12:00:00,86.17,86.31,85.88,85.885,39041500000.0
2009-09-08 16:00:00,85.885,86.07,85.465,85.58,33854500000.0
2009-09-08 20:00:00,85.575,85.61,85.23,85.495,16725700000.0
2009-09-09 00:00:00,85.505,85.9,85.465,85.82,14332300000.0
2009-09-09 04:00:00,85.82,85.82,85.47,85.64,16974000000.0
2009-09-09 08:00:00,85.635,85.885,85.445,85.6,36401900000.0
2009-09-09 12:00:00,85.595,85.76,85.25,85.26,46428700000.0
2009-09-09 16:00:00,85.255,85.465,84.885,85.285,48074740000.0
2009-09-09 20:00:00,85.285,85.435,84.98,85.215,22074400000.0
2009-09-10 00:00:00,85.21,85.525,85.175,85.35,11314500000.0
2009-09-10 04:00:00,85.35,85.43,85.19,85.425,11960600000.0
2009-09-10 08:00:00,85.43,85.53,84.8,84.85,24494900000.0
2009-09-10 12:00:00,84.85,84.99,84.455,84.76,40847400000.0
2009-09-10 16:00:00,84.765,85.1,84.435,84.99,38167200000.0
2009-09-10 20:00:00,85.005,85.18,84.89,85.13,14499700000.0
2009-09-11 00:00:00,85.13,85.155,84.8,84.815,10993800000.0
2009-09-11 04:00:00,84.82,84.965,84.7,84.78,18707800000.0
2009-09-11 08:00:00,84.77,84.785,84.22,84.5,47621200000.0
2009-09-11 12:00:00,84.495,84.55,84.24,84.385,36745100000.0
2009-09-11 16:00:00,84.385,84.48,83.78,83.985,46315000000.0
2009-09-11 20:00:00,83.985,84.24,83.92,84.215,12451900000.0
2009-09-13 20:00:00,83.755,83.93,83.755,83.875,460600000.0
2009-09-14 00:00:00,83.88,83.92,83.26,83.32,19039100000.0
2009-09-14 04:00:00,83.32,83.505,83.235,83.43,13279000000.0
2009-09-14 08:00:00,83.43,83.705,83.27,83.375,41022800000.0
2009-09-14 12:00:00,83.37,83.74,83.045,83.69,49013200002.0
2009-09-14 16:00:00,83.69,83.81,83.46,83.76,44009600000.0
2009-09-14 20:00:00,83.765,84.025,83.735,83.88,22768900000.0
2009-09-15 00:00:00,83.88,84.16,83.79,84.01,14298400000.0
2009-09-15 04:00:00,84.01,84.215,83.984,84.195,13801900000.0
2009-09-15 08:00:00,84.195,84.295,83.855,83.885,30176300001.0
2009-09-15 12:00:00,83.89,84.725,83.85,84.5,44219130000.0
2009-09-15 16:00:00,84.5,84.885,84.18,84.855,46330300000.0
2009-09-15 20:00:00,84.86,85.02,84.705,84.83,18938400000.0
2009-09-16 00:00:00,84.82,84.87,84.65,84.76,7322200000.0
2009-09-16 04:00:00,84.76,85.015,84.7,84.88,13399100000.0
2009-09-16 08:00:00,84.87,84.89,84.3,84.59,41524900000.0
2009-09-16 12:00:00,84.59,84.82,84.335,84.695,44294400000.0
2009-09-16 16:00:00,84.7,85.335,84.675,85.155,69652299998.0
2009-09-16 20:00:00,85.16,85.41,85.1,85.175,27610700001.0
2009-09-17 00:00:00,85.175,85.49,85.105,85.34,17488500000.0
2009-09-17 04:00:00,85.345,85.84,85.315,85.71,26659800000.0
2009-09-17 08:00:00,85.71,85.805,85.175,85.395,73045699999.0
2009-09-17 12:00:00,85.395,85.955,85.355,85.89,99519300020.0
2009-09-17 16:00:00,85.875,86.03,85.48,85.695,84726300018.0
2009-09-17 20:00:00,85.695,85.725,85.365,85.445,25233600001.0
2009-09-18 00:00:00,85.45,85.62,85.35,85.395,20102900000.0
2009-09-18 04:00:00,85.395,85.655,85.305,85.385,35181300000.0
2009-09-18 08:00:00,85.385,85.44,84.745,85.13,74047800005.0
2009-09-18 12:00:00,85.13,85.625,85.055,85.435,77865800003.0
2009-09-18 16:00:00,85.435,85.55,84.98,85.35,80325500003.0
2009-09-18 20:00:00,85.35,85.49,85.35,85.38,27987300001.0
2009-09-20 20:00:00,85.285,85.51,85.195,85.425,302100000.0
2009-09-21 00:00:00,85.42,85.685,85.225,85.545,10250900000.0
2009-09-21 04:00:00,85.55,85.83,85.415,85.705,26177900000.0
2009-09-21 08:00:00,85.725,85.82,85.37,85.44,56023199996.0
2009-09-21 12:00:00,85.44,85.875,85.36,85.43,75616600000.0
2009-09-21 16:00:00,85.435,85.445,85.0,85.29,78705800000.0
2009-09-21 20:00:00,85.29,85.53,85.13,85.265,28536000001.0
2009-09-22 00:00:00,85.265,85.39,85.14,85.255,13066000000.0
2009-09-22 04:00:00,85.255,85.38,85.225,85.345,10875100000.0
2009-09-22 08:00:00,85.34,85.645,85.185,85.64,46522200000.0
2009-09-22 12:00:00,85.64,85.695,84.945,84.965,80062900002.0
2009-09-22 16:00:00,84.965,85.37,84.895,85.21,74873799990.0
2009-09-22 20:00:00,85.215,85.395,85.145,85.265,26999199999.0
2009-09-23 00:00:00,85.27,85.345,84.76,84.925,20126300004.0
2009-09-23 04:00:00,84.93,85.06,84.875,85.005,15052500000.0
2009-09-23 08:00:00,85.0,85.23,84.865,85.205,53720699996.0
2009-09-23 12:00:00,85.205,85.61,85.2,85.265,77279399999.0
2009-09-23 16:00:00,85.275,85.43,85.015,85.325,73281400005.0
2009-09-23 20:00:00,85.32,85.51,84.775,84.925,45693600000.0
2009-09-24 00:00:00,84.93,85.12,84.82,84.94,17686300000.0
2009-09-24 04:00:00,84.94,84.95,84.375,84.58,45434100000.0
2009-09-24 08:00:00,84.58,84.61,84.04,84.225,86170299990.0
2009-09-24 12:00:00,84.225,84.66,84.09,84.185,94709299996.0
2009-09-24 16:00:00,84.185,84.19,83.61,83.875,126574600000.0
2009-09-24 20:00:00,83.875,83.925,83.505,83.765,46491599999.0
2009-09-25 00:00:00,83.745,83.785,82.925,83.135,32167900000.0
2009-09-25 04:00:00,83.125,83.505,83.105,83.405,37841100000.0
2009-09-25 08:00:00,83.405,83.405,82.755,82.88,78733999995.0
2009-09-25 12:00:00,82.88,82.955,82.295,82.545,103490600000.0
2009-09-25 16:00:00,82.525,82.875,82.035,82.145,96749700000.0
2009-09-25 20:00:00,82.145,82.37,81.98,82.14,33807900001.0
2009-09-27 20:00:00,82.09,82.1,82.015,82.09,499200000.0
2009-09-28 00:00:00,82.075,82.1,80.625,81.275,40376900000.0
2009-09-28 04:00:00,81.28,81.625,81.195,81.275,32300300000.0
2009-09-28 08:00:00,81.275,81.735,81.24,81.395,57999800000.0
2009-09-28 12:00:00,81.395,82.03,81.35,81.715,86603699997.0
2009-09-28 16:00:00,81.72,82.44,81.6,82.275,82122500005.0
2009-09-28 20:00:00,82.275,82.645,82.235,82.625,39215899998.0
2009-09-29 00:00:00,82.625,83.0,82.585,82.78,25436900000.0
2009-09-29 04:00:00,82.78,83.275,82.745,83.19,30748400000.0
2009-09-29 08:00:00,83.185,83.29,82.36,82.465,82566100004.0
2009-09-29 12:00:00,82.465,82.975,82.43,82.84,102721900001.0
2009-09-29 16:00:00,82.84,83.24,82.525,83.09,95051600000.0
2009-09-29 20:00:00,83.1,83.23,82.97,83.065,29281800003.0
2009-09-30 00:00:00,83.065,83.46,82.86,83.025,26848000000.0
2009-09-30 04:00:00,83.025,83.125,82.815,82.815,31730200000.0
2009-09-30 08:00:00,82.82,83.415,82.805,83.4,72961500000.0
2009-09-30 12:00:00,83.395,83.62,83.025,83.07,90203999997.0
2009-09-30 16:00:00,83.07,83.97,82.94,83.835,105767199999.0
2009-09-30 20:00:00,83.835,83.995,83.75,83.885,33786499999.0
2009-10-01 00:00:00,83.885,84.18,83.845,83.875,23233700000.0
2009-10-01 04:00:00,83.875,84.055,83.84,83.905,26995900000.0
2009-10-01 08:00:00,83.895,84.095,83.805,83.9,66695700001.0
2009-10-01 12:00:00,83.895,84.08,83.55,83.615,102312200010.0
2009-10-01 16:00:00,83.62,83.695,82.895,82.955,121454100005.0
2009-10-01 20:00:00,82.955,83.045,82.59,82.645,46524900004.0
2009-10-02 00:00:00,82.645,82.655,82.355,82.615,26262800000.0
2009-10-02 04:00:00,82.615,82.745,82.295,82.695,37138200002.0
2009-10-02 08:00:00,82.685,82.72,81.91,81.925,68007800007.0
2009-10-02 12:00:00,81.925,82.105,81.265,81.81,104084900024.0
2009-10-02 16:00:00,81.815,83.075,81.72,82.725,116790700014.0
2009-10-02 20:00:00,82.725,83.145,82.615,83.14,36552600006.0
2009-10-04 20:00:00,82.76,82.805,82.66,82.715,450800000.0
2009-10-05 00:00:00,82.715,84.0,82.715,83.7,17706490000.0
2009-10-05 04:00:00,83.7,83.705,83.495,83.63,21270499999.0
2009-10-05 08:00:00,83.63,83.67,83.305,83.565,64013800000.0
2009-10-05 12:00:00,83.565,83.82,83.35,83.4,85863600004.0
2009-10-05 16:00:00,83.405,83.645,83.115,83.505,87076300002.0
2009-10-05 20:00:00,83.505,83.72,83.4,83.65,36425199997.0
2009-10-06 00:00:00,83.65,83.79,83.225,83.255,22870400000.0
2009-10-06 04:00:00,83.255,83.495,83.175,83.415,44418700000.0
2009-10-06 08:00:00,83.415,83.735,83.3,83.655,92478099991.0
2009-10-06 12:00:00,83.655,83.935,83.39,83.58,92883900030.0
2009-10-06 16:00:00,83.585,84.16,83.585,83.76,113852280008.0
2009-10-06 20:00:00,83.76,83.87,83.565,83.775,40362200004.0
2009-10-07 00:00:00,83.775,83.98,83.645,83.835,18966300000.0
2009-10-07 04:00:00,83.835,83.855,83.655,83.71,25627900000.0
2009-10-07 08:00:00,83.71,83.81,83.435,83.555,79306399993.0
2009-10-07 12:00:00,83.555,84.3,83.335,84.0,122394600015.0
2009-10-07 16:00:00,84.0,84.07,83.255,83.28,96620700008.0
2009-10-07 20:00:00,83.28,83.515,83.225,83.455,35963700003.0
2009-10-08 00:00:00,83.455,83.785,83.415,83.775,19494800000.0
2009-10-08 04:00:00,83.765,83.835,83.56,83.735,34605600000.0
2009-10-08 08:00:00,83.725,83.84,83.485,83.58,64817720012.0
2009-10-08 12:00:00,83.58,83.875,83.38,83.38,81850700004.0
2009-10-08 16:00:00,83.37,84.04,83.295,83.91,98390449996.0
2009-10-08 20:00:00,83.91,84.225,83.815,84.015,45046800007.0
2009-10-09 00:00:00,84.015,84.545,83.955,84.48,20444700000.0
2009-10-09 04:00:00,84.48,84.695,84.365,84.63,33042799997.0
2009-10-09 08:00:00,84.625,84.92,84.275,84.275,66604999998.0
2009-10-09 12:00:00,84.275,85.485,84.235,85.36,118301099998.0
2009-10-09 16:00:00,85.35,86.14,85.3,86.015,107336300006.0
2009-10-09 20:00:00,86.015,86.175,85.87,86.1,28362500002.0
2009-10-11 20:00:00,85.725,86.005,85.725,86.005,491900000.0
2009-10-12 00:00:00,86.0,86.365,85.92,86.295,17450699998.0
2009-10-12 04:00:00,86.285,86.525,86.24,86.43,24228500000.0
2009-10-12 08:00:00,86.43,87.17,86.365,87.115,68993699994.0
2009-10-12 12:00:00,87.115,87.315,86.8,86.85,73846999999.0
2009-10-12 16:00:00,86.85,87.03,86.65,86.78,65558799998.0
2009-10-12 20:00:00,86.78,86.845,86.645,86.785,23564399993.0
2009-10-13 00:00:00,86.775,87.015,86.605,86.93,18604200000.0
2009-10-13 04:00:00,86.925,87.075,86.745,87.065,27305800000.0
2009-10-13 08:00:00,87.065,87.225,86.805,87.045,76296199995.0
2009-10-13 12:00:00,87.045,87.24,86.765,86.775,96521499999.0
2009-10-13 16:00:00,86.775,87.165,86.595,86.83,89707500007.0
2009-10-13 20:00:00,86.83,87.155,86.495,86.945,39172000000.0
2009-10-14 00:00:00,86.945,87.055,86.675,86.715,9900200000.0
2009-10-14 04:00:00,86.715,86.785,86.455,86.62,22817730000.0
2009-10-14 08:00:00,86.625,86.865,86.55,86.655,77754599992.0
2009-10-14 12:00:00,86.655,87.38,86.525,86.815,108414899998.0
2009-10-14 16:00:00,86.815,87.095,86.75,86.93,90988099995.0
2009-10-14 20:00:00,86.93,87.36,86.835,87.155,39419900006.0
2009-10-15 00:00:00,87.155,87.72,87.09,87.585,17998100000.0
2009-10-15 04:00:00,87.585,87.67,87.47,87.605,30438199998.0
2009-10-15 08:00:00,87.6,87.865,87.475,87.81,70502599994.0
2009-10-15 12:00:00,87.81,88.24,87.14,88.0,116006199982.0
2009-10-15 16:00:00,88.0,88.0,87.53,87.785,106779199984.0
2009-10-15 20:00:00,87.785,87.805,87.435,87.58,41214000000.0
2009-10-16 00:00:00,87.575,88.28,87.53,87.96,30342400000.0
2009-10-16 04:00:00,87.955,88.12,87.825,87.905,39892199999.0
2009-10-16 08:00:00,87.905,88.24,87.735,88.1,86076399999.0
2009-10-16 12:00:00,88.105,88.26,87.415,87.575,113094400005.0
2009-10-16 16:00:00,87.575,87.905,87.195,87.665,115772300004.0
2009-10-16 20:00:00,87.67,87.715,87.475,87.615,25761599999.0
2009-10-18 20:00:00,87.54,87.66,87.425,87.425,407600000.0
2009-10-19 00:00:00,87.425,87.775,87.15,87.39,24272800000.0
2009-10-19 04:00:00,87.39,87.64,87.305,87.52,32702100000.0
2009-10-19 08:00:00,87.52,87.77,87.23,87.67,81842600001.0
2009-10-19 12:00:00,87.665,87.99,87.385,87.405,108227800002.0
2009-10-19 16:00:00,87.405,88.15,87.245,88.055,111259699994.0
2009-10-19 20:00:00,88.055,88.23,87.925,88.195,35601799987.0
2009-10-20 00:00:00,88.195,88.24,87.795,87.985,24004300000.0
2009-10-20 04:00:00,87.985,87.99,87.52,87.6,47987100000.0
2009-10-20 08:00:00,87.595,87.785,87.475,87.58,76772700005.0
2009-10-20 12:00:00,87.58,87.865,86.75,86.84,111766200002.0
2009-10-20 16:00:00,86.84,86.865,86.305,86.37,122380699981.0
2009-10-20 20:00:00,86.37,86.59,86.195,86.355,46505699998.0
2009-10-21 00:00:00,86.345,86.645,86.345,86.425,20469400000.0
2009-10-21 04:00:00,86.435,86.675,86.3,86.655,40179600000.0
2009-10-21 08:00:00,86.65,86.66,86.035,86.075,88819799986.0
2009-10-21 12:00:00,86.075,86.795,85.945,86.72,124845100005.0
2009-10-21 16:00:00,86.72,87.615,86.705,87.57,128554199982.0
2009-10-21 20:00:00,87.57,87.645,86.835,87.225,52893300003.0
2009-10-22 00:00:00,87.215,87.335,86.95,87.3,19376200000.0
2009-10-22 04:00:00,87.3,87.34,86.87,87.285,41872900000.0
2009-10-22 08:00:00,87.3,87.355,86.72,86.925,86397299994.0
2009-10-22 12:00:00,86.92,87.205,86.63,87.15,119838499983.0
2009-10-22 16:00:00,87.155,87.54,86.875,87.055,98405899995.0
2009-10-22 20:00:00,87.055,87.275,87.0,87.195,40905999999.0
2009-10-23 00:00:00,87.195,87.52,87.124,87.44,18949600000.0
2009-10-23 04:00:00,87.445,87.555,87.185,87.205,38782799999.0
2009-10-23 08:00:00,87.21,87.495,87.1,87.155,83099300007.0
2009-10-23 12:00:00,87.16,87.57,86.955,87.385,110824899989.0
2009-10-23 16:00:00,87.38,87.655,87.09,87.555,124328799992.0
2009-10-23 20:00:00,87.555,87.635,87.275,87.3,29899699995.0
2009-10-25 20:00:00,87.52,87.57,87.385,87.515,320600000.0
2009-10-26 00:00:00,87.525,87.66,87.205,87.35,20356300000.0
2009-10-26 04:00:00,87.35,87.375,87.05,87.255,34271400000.0
2009-10-26 08:00:00,87.265,87.41,87.015,87.125,66473700004.0
2009-10-26 12:00:00,87.115,87.34,86.76,87.275,102761899987.0
2009-10-26 16:00:00,87.28,87.4,86.29,86.54,133361099989.0
2009-10-26 20:00:00,86.55,86.58,86.145,86.245,53535300002.0
2009-10-27 00:00:00,86.245,86.425,86.05,86.06,26713800000.0
2009-10-27 04:00:00,86.06,86.26,86.035,86.21,37156600000.0
2009-10-27 08:00:00,86.215,86.305,85.715,86.025,81997200001.0
2009-10-27 12:00:00,86.035,86.535,85.96,86.31,115193499990.0
2009-10-27 16:00:00,86.315,86.645,85.975,86.125,147884399991.0
2009-10-27 20:00:00,86.125,86.335,86.015,86.225,51034400001.0
2009-10-28 00:00:00,86.225,86.27,85.705,85.895,22822899999.0
2009-10-28 04:00:00,85.895,85.905,85.315,85.495,43982500000.0
2009-10-28 08:00:00,85.505,85.78,84.625,84.75,75978999996.0
2009-10-28 12:00:00,84.75,85.295,84.59,84.975,123804400015.0
2009-10-28 16:00:00,84.965,85.03,83.94,84.15,136649399992.0
2009-10-28 20:00:00,84.15,84.27,83.77,83.94,56890199996.0
2009-10-29 00:00:00,83.94,84.06,83.545,83.77,23649800000.0
2009-10-29 04:00:00,83.77,83.905,83.605,83.835,41735200000.0
2009-10-29 08:00:00,83.835,84.465,83.615,84.295,66122700006.0
2009-10-29 12:00:00,84.295,85.315,84.005,84.915,110418899991.0
2009-10-29 16:00:00,84.915,85.815,84.86,85.75,131289099987.0
2009-10-29 20:00:00,85.75,85.865,85.585,85.725,46956300003.0
2009-10-30 00:00:00,85.715,85.81,85.435,85.69,37016600000.0
2009-10-30 04:00:00,85.69,85.7,85.195,85.24,41235399999.0
2009-10-30 08:00:00,85.245,85.38,85.01,85.265,75842400000.0
2009-10-30 12:00:00,85.28,85.29,84.16,84.195,76673100008.0
2009-10-30 16:00:00,84.195,84.435,83.07,83.23,84857800000.0
2009-10-30 20:00:00,83.225,83.525,82.95,83.015,37510200000.0
2009-11-02 00:00:00,82.66,83.32,82.05,83.04,33012700000.0
2009-11-02 04:00:00,83.04,83.665,82.945,83.515,31527900000.0
2009-11-02 08:00:00,83.515,83.635,83.11,83.48,68405299997.0
2009-11-02 12:00:00,83.48,83.605,83.08,83.415,85342400000.0
2009-11-02 16:00:00,83.415,84.59,83.355,83.585,133166999980.0
2009-11-02 20:00:00,83.585,83.93,83.375,83.775,73215499995.0
2009-11-03 00:00:00,83.77,84.06,83.675,83.915,22059700000.0
2009-11-03 04:00:00,83.92,83.97,83.585,83.82,32549600000.0
2009-11-03 08:00:00,83.82,83.835,83.05,83.135,55345499998.0
2009-11-03 12:00:00,83.13,83.69,82.975,83.455,85675900005.0
2009-11-03 16:00:00,83.455,84.675,83.41,84.545,125334399995.0
2009-11-03 20:00:00,84.54,84.765,84.435,84.735,60321800002.0
2009-11-04 00:00:00,84.735,84.775,84.35,84.495,30926000000.0
2009-11-04 04:00:00,84.495,84.745,84.45,84.655,36200699999.0
2009-11-04 08:00:00,84.655,85.76,84.655,85.735,73119800001.0
2009-11-04 12:00:00,85.74,85.835,85.435,85.465,82316099999.0
2009-11-04 16:00:00,85.465,85.62,85.165,85.475,109421900010.0
2009-11-04 20:00:00,85.475,86.005,85.115,85.34,68456300000.0
2009-11-05 00:00:00,85.34,85.51,84.825,84.955,39488500000.0
2009-11-05 04:00:00,84.955,85.005,84.575,84.92,44921600009.0
2009-11-05 08:00:00,84.92,84.98,84.325,84.795,65545200000.0
2009-11-05 12:00:00,84.79,85.35,84.62,85.225,79785400015.0
2009-11-05 16:00:00,85.225,85.34,84.815,85.125,114822599989.0
2009-11-05 20:00:00,85.125,85.285,85.035,85.15,47110700000.0
2009-11-06 00:00:00,85.16,85.275,84.96,85.005,29030299999.0
2009-11-06 04:00:00,85.005,85.185,84.97,85.12,34679000000.0
2009-11-06 08:00:00,85.13,85.33,84.875,85.26,54591100004.0
2009-11-06 12:00:00,85.26,85.32,83.715,83.98,63610999993.0
2009-11-06 16:00:00,83.99,84.475,83.585,83.635,95700800004.0
2009-11-06 20:00:00,83.635,83.665,83.325,83.65,49227199997.0
2009-11-09 00:00:00,83.925,84.18,83.54,84.03,38028800000.0
2009-11-09 04:00:00,84.025,84.41,84.015,84.25,47940900000.0
2009-11-09 08:00:00,84.255,84.87,84.14,84.865,69763299993.0
2009-11-09 12:00:00,84.87,84.905,84.46,84.76,84870399990.0
2009-11-09 16:00:00,84.76,85.24,84.75,85.235,105931399990.0
2009-11-09 20:00:00,85.235,85.36,85.06,85.21,43386449999.0
2009-11-10 00:00:00,85.15,85.275,85.03,85.115,34098400000.0
2009-11-10 04:00:00,85.115,85.15,84.535,84.725,40030600001.0
2009-11-10 08:00:00,84.725,85.025,84.635,84.98,58248699997.0
2009-11-10 12:00:00,84.975,85.425,84.75,84.815,76922400005.0
2009-11-10 16:00:00,84.81,85.475,84.69,85.26,94660800014.0
2009-11-10 20:00:00,85.26,85.675,85.135,85.53,55811000005.0
2009-11-11 00:00:00,85.53,85.615,85.265,85.31,30245400000.0
2009-11-11 04:00:00,85.305,85.5,85.035,85.395,37785800001.0
2009-11-11 08:00:00,85.39,86.055,85.36,85.96,61986599995.0
2009-11-11 12:00:00,85.955,86.11,85.825,85.955,51560800002.0
2009-11-11 16:00:00,85.955,86.125,85.695,85.89,79861699992.0
2009-11-11 20:00:00,85.89,85.99,85.73,85.99,33606700000.0
2009-11-12 00:00:00,85.99,86.28,85.94,85.97,25516500000.0
2009-11-12 04:00:00,85.97,86.205,85.92,86.095,25941700000.0
2009-11-12 08:00:00,86.095,86.145,85.5,85.545,54138799999.0
2009-11-12 12:00:00,85.545,85.955,85.26,85.81,70793900005.0
2009-11-12 16:00:00,85.81,86.355,85.775,85.965,110824899985.0
2009-11-12 20:00:00,85.965,86.065,85.435,85.575,50958099998.0
2009-11-13 00:00:00,85.54,85.64,85.41,85.475,24703900000.0
2009-11-13 04:00:00,85.475,85.56,85.42,85.54,23929500000.0
2009-11-13 08:00:00,85.54,85.875,85.155,85.2,48575399998.0
2009-11-13 12:00:00,85.2,85.45,85.095,85.365,44430700003.0
2009-11-13 16:00:00,85.37,85.53,84.955,85.425,97687299998.0
2009-11-13 20:00:00,85.43,85.49,85.215,85.335,28789700000.0
2009-11-16 00:00:00,84.96,85.455,84.905,85.25,25468500000.0
2009-11-16 04:00:00,85.25,85.55,85.23,85.46,27857400000.0
2009-11-16 08:00:00,85.465,85.695,85.36,85.425,44268300000.0
2009-11-16 12:00:00,85.425,85.74,85.34,85.565,37641800001.0
2009-11-16 16:00:00,85.565,85.74,85.075,85.235,63421900005.0
2009-11-16 20:00:00,85.235,85.275,84.845,84.99,30772100000.0
2009-11-17 00:00:00,84.99,85.17,84.885,85.005,33065100000.0
2009-11-17 04:00:00,85.005,85.065,84.859,84.975,26142500000.0
2009-11-17 08:00:00,84.975,85.015,84.245,84.385,52721000002.0
2009-11-17 12:00:00,84.385,84.69,84.095,84.375,75510300002.0
2009-11-17 16:00:00,84.375,84.58,84.12,84.505,97111699995.0
2009-11-17 20:00:00,84.51,84.995,84.395,84.905,40455599998.0
2009-11-18 00:00:00,84.9,84.99,84.795,84.805,31429500000.0
2009-11-18 04:00:00,84.81,84.925,84.585,84.72,23404500000.0
2009-11-18 08:00:00,84.72,84.965,84.58,84.945,40971200001.0
2009-11-18 12:00:00,84.94,85.25,84.875,84.975,52028600001.0
2009-11-18 16:00:00,84.975,85.2,84.705,84.9,85138300001.0
2009-11-18 20:00:00,84.9,84.905,84.535,84.66,47951200001.0
2009-11-19 00:00:00,84.655,84.755,84.285,84.385,29448300000.0
2009-11-19 04:00:00,84.385,84.4,84.095,84.215,35007800000.0
2009-11-19 08:00:00,84.215,84.26,83.625,83.81,57227700004.0
2009-11-19 12:00:00,83.815,83.985,83.485,83.585,54203599994.0
2009-11-19 16:00:00,83.59,83.725,82.995,83.49,86606599996.0
2009-11-19 20:00:00,83.49,83.795,83.345,83.65,35463400000.0
2009-11-20 00:00:00,83.65,83.845,83.5,83.545,31622600000.0
2009-11-20 04:00:00,83.545,83.705,83.285,83.62,32585300000.0
2009-11-20 08:00:00,83.62,83.66,83.275,83.295,56023300001.0
2009-11-20 12:00:00,83.285,83.295,82.84,83.095,71285700003.0
2009-11-20 16:00:00,83.095,83.41,82.935,83.005,79451249994.0
2009-11-20 20:00:00,83.005,83.21,82.885,82.945,30393899996.0
2009-11-23 00:00:00,82.94,83.439,82.905,83.355,21243160000.0
2009-11-23 04:00:00,83.36,83.59,83.335,83.51,21956000000.0
2009-11-23 08:00:00,83.515,83.985,83.28,83.915,53674900001.0
2009-11-23 12:00:00,83.915,84.115,83.825,84.095,45643500002.0
2009-11-23 16:00:00,84.095,84.54,84.075,84.44,75490600000.0
2009-11-23 20:00:00,84.44,84.455,84.185,84.275,32807600007.0
2009-11-24 00:00:00,84.275,84.325,83.72,83.75,20720000000.0
2009-11-24 04:00:00,83.75,84.03,83.69,83.73,25579400000.0
2009-11-24 08:00:00,83.725,83.79,83.295,83.455,48844299999.0
2009-11-24 12:00:00,83.455,83.83,83.445,83.54,53563500005.0
2009-11-24 16:00:00,83.54,83.725,83.315,83.53,82416399994.0
2009-11-24 20:00:00,83.53,83.735,83.485,83.625,30423700002.0
2009-11-25 00:00:00,83.625,83.765,83.395,83.48,21332000000.0
2009-11-25 04:00:00,83.48,83.755,83.43,83.575,27498800000.0
2009-11-25 08:00:00,83.575,83.885,83.13,83.305,44302100000.0
2009-11-25 12:00:00,83.305,83.885,83.24,83.645,60076300000.0
2009-11-25 16:00:00,83.655,83.785,83.315,83.55,64431499992.0
2009-11-25 20:00:00,83.555,83.6,83.33,83.545,27258600002.0
2009-11-26 00:00:00,83.545,83.6,83.32,83.365,20664899999.0
2009-11-26 04:00:00,83.365,83.365,82.19,82.385,46063500000.0
2009-11-26 08:00:00,82.385,82.82,82.265,82.415,59353400011.0
2009-11-26 12:00:00,82.415,82.48,82.115,82.215,40337000001.0
2009-11-26 16:00:00,82.22,82.295,81.435,81.49,36900300000.0
2009-11-26 20:00:00,81.485,81.72,81.46,81.71,5724900000.0
2009-11-27 00:00:00,81.715,81.73,79.87,80.985,20953900000.0
2009-11-27 04:00:00,80.975,81.425,80.64,80.755,24396900000.0
2009-11-27 08:00:00,80.755,80.935,80.225,80.785,50346100000.0
2009-11-27 12:00:00,80.785,81.155,80.41,80.605,55860200000.0
2009-11-27 16:00:00,80.605,81.845,80.595,81.645,66036099998.0
2009-11-27 20:00:00,81.645,81.805,81.175,81.44,13267800000.0
2009-11-30 00:00:00,81.845,82.275,81.295,82.145,19843000000.0
2009-11-30 04:00:00,82.145,82.195,81.285,81.545,23660100000.0
2009-11-30 08:00:00,81.545,82.105,81.235,81.915,56667400003.0
2009-11-30 12:00:00,81.915,81.965,81.39,81.795,83622699961.0
2009-11-30 16:00:00,81.795,82.035,81.215,81.62,125037199985.0
2009-11-30 20:00:00,81.62,81.92,81.545,81.785,51836400004.0
2009-12-01 00:00:00,81.775,81.995,81.595,81.84,22429300000.0
2009-12-01 04:00:00,81.84,82.92,81.835,82.76,63435200000.0
2009-12-01 08:00:00,82.755,83.155,82.035,83.035,84305200004.0
2009-12-01 12:00:00,83.035,83.325,82.835,83.245,66161000008.0
2009-12-01 16:00:00,83.245,83.295,82.89,82.945,103809400037.0
2009-12-01 20:00:00,82.945,83.085,82.745,82.835,47122300002.0
2009-12-02 00:00:00,82.85,83.015,82.72,82.955,37754800000.0
2009-12-02 04:00:00,82.955,83.42,82.935,83.245,47667900000.0
2009-12-02 08:00:00,83.245,83.695,83.24,83.665,65316399998.0
2009-12-02 12:00:00,83.665,83.73,83.105,83.15,59076299976.0
2009-12-02 16:00:00,83.155,83.57,82.97,83.095,112200600026.0
2009-12-02 20:00:00,83.095,83.255,82.995,83.12,54077300006.0
2009-12-03 00:00:00,83.115,83.71,83.07,83.69,52519500000.0
2009-12-03 04:00:00,83.69,83.825,83.485,83.565,51010099999.0
2009-12-03 08:00:00,83.57,83.91,83.57,83.755,74131399984.0
2009-12-03 12:00:00,83.755,84.06,83.53,83.685,67904399983.0
2009-12-03 16:00:00,83.68,83.885,83.24,83.735,106025599938.0
2009-12-03 20:00:00,83.735,83.86,83.435,83.45,41151899992.0
2009-12-04 00:00:00,83.45,83.625,83.215,83.505,44666400001.0
2009-12-04 04:00:00,83.51,83.555,83.315,83.445,40137100000.0
2009-12-04 08:00:00,83.455,83.695,83.305,83.595,56279099995.0
2009-12-04 12:00:00,83.585,85.505,83.56,85.36,59966200010.0
2009-12-04 16:00:00,85.365,85.815,85.21,85.565,142196230020.0
2009-12-04 20:00:00,85.565,85.73,85.305,85.54,59116200017.0
2009-12-07 00:00:00,85.345,85.515,85.097,85.275,57038100001.0
2009-12-07 04:00:00,85.275,85.37,85.07,85.21,43870800001.0
2009-12-07 08:00:00,85.21,85.365,84.495,84.96,69435499998.0
2009-12-07 12:00:00,84.96,85.435,84.65,85.265,64523999987.0
2009-12-07 16:00:00,85.265,85.315,84.735,85.145,121469959987.0
2009-12-07 20:00:00,85.155,85.255,84.88,85.07,56066800001.0
2009-12-08 00:00:00,84.954,85.115,84.67,84.805,33717499999.0
2009-12-08 04:00:00,84.805,84.805,84.41,84.6,38478100000.0
2009-12-08 08:00:00,84.595,84.73,84.195,84.575,66860299927.0
2009-12-08 12:00:00,84.575,84.585,83.415,83.49,91753199918.0
2009-12-08 16:00:00,83.47,83.585,83.035,83.155,118260249945.0
2009-12-08 20:00:00,83.155,83.22,82.755,83.09,58636099989.0
2009-12-09 00:00:00,83.085,83.455,82.86,83.21,48475400000.0
2009-12-09 04:00:00,83.21,83.32,83.115,83.195,42047900000.0
2009-12-09 08:00:00,83.19,83.255,82.305,82.495,85820999985.0
2009-12-09 12:00:00,82.5,83.14,82.435,82.99,70882700003.0
2009-12-09 16:00:00,82.985,83.375,82.505,83.18,115063900038.0
2009-12-09 20:00:00,83.18,83.495,82.94,83.31,63688499998.0
2009-12-10 00:00:00,83.31,83.87,83.285,83.57,37876700001.0
2009-12-10 04:00:00,83.565,83.73,82.995,82.995,26875300000.0
2009-12-10 08:00:00,82.995,83.705,82.99,83.64,46035000000.0
2009-12-10 12:00:00,83.645,84.195,83.615,84.045,48703000001.0
2009-12-10 16:00:00,84.05,84.185,83.545,83.725,117377100045.0
2009-12-10 20:00:00,83.715,84.04,83.63,83.835,55963100036.0
2009-12-11 00:00:00,83.855,84.13,83.825,84.095,30999400000.0
2009-12-11 04:00:00,84.095,84.525,84.0,84.505,47631399998.0
2009-12-11 08:00:00,84.505,84.715,84.165,84.655,63190100005.0
2009-12-11 12:00:00,84.655,85.07,84.555,85.055,65072000004.0
2009-12-11 16:00:00,85.055,85.2,84.06,84.28,145826600005.0
2009-12-11 20:00:00,84.28,84.36,83.875,84.03,38627700005.0
2009-12-14 00:00:00,83.845,84.37,83.57,83.625,42165749999.0
2009-12-14 04:00:00,83.62,84.07,83.225,83.845,65286199999.0
2009-12-14 08:00:00,83.845,83.975,83.1,83.235,77561100027.0
2009-12-14 12:00:00,83.235,83.385,82.975,83.07,62257899991.0
2009-12-14 16:00:00,83.07,83.825,83.04,83.705,119264600083.0
2009-12-14 20:00:00,83.7,83.78,83.57,83.67,38297100012.0
2009-12-15 00:00:00,83.665,83.845,83.59,83.785,38122899999.0
2009-12-15 04:00:00,83.785,84.285,83.71,84.07,42054300000.0
2009-12-15 08:00:00,84.07,84.3,83.785,84.02,66840500004.0
2009-12-15 12:00:00,84.02,84.51,83.915,84.41,82579099929.0
2009-12-15 16:00:00,84.41,84.73,84.255,84.585,112283799966.0
2009-12-15 20:00:00,84.58,84.645,84.295,84.415,40572390009.0
2009-12-16 00:00:00,84.415,84.56,84.265,84.385,32220999999.0
2009-12-16 04:00:00,84.385,84.505,84.155,84.295,37989000000.0
2009-12-16 08:00:00,84.29,84.79,84.25,84.75,55598899982.0
2009-12-16 12:00:00,84.745,84.815,84.335,84.555,57253900004.0
2009-12-16 16:00:00,84.555,84.765,84.395,84.615,104463900039.0
2009-12-16 20:00:00,84.615,84.77,84.475,84.57,68538099999.0
2009-12-17 00:00:00,84.565,84.74,84.425,84.46,35175500003.0
2009-12-17 04:00:00,84.455,84.61,84.175,84.235,62882899999.0
2009-12-17 08:00:00,84.23,84.315,83.775,83.955,70979400008.0
2009-12-17 12:00:00,83.96,84.065,83.675,83.95,94407999919.0
2009-12-17 16:00:00,83.95,84.51,83.855,84.12,136183399894.0
2009-12-17 20:00:00,84.125,84.16,83.825,83.97,64159000011.0
2009-12-18 00:00:00,83.97,84.02,82.955,83.755,34778899999.0
2009-12-18 04:00:00,83.76,84.315,83.645,83.995,42748800002.0
2009-12-18 08:00:00,84.005,84.615,83.855,84.575,75974799957.0
2009-12-18 12:00:00,84.575,84.93,84.43,84.785,67688399931.0
2009-12-18 16:00:00,84.78,85.075,84.53,84.965,91955199962.0
2009-12-18 20:00:00,84.96,84.98,84.66,84.785,42006980002.0
2009-12-21 00:00:00,84.6,84.915,84.59,84.745,25426999999.0
2009-12-21 04:00:00,84.74,84.83,84.565,84.595,28491400000.0
2009-12-21 08:00:00,84.6,84.87,84.495,84.86,57797999976.0
2009-12-21 12:00:00,84.86,85.84,84.8,85.755,64404899954.0
2009-12-21 16:00:00,85.76,86.095,85.69,85.72,94177999975.0
2009-12-21 20:00:00,85.735,85.94,85.565,85.8,58881400005.0
2009-12-22 00:00:00,85.805,86.08,85.57,85.99,29332600002.0
2009-12-22 04:00:00,85.99,86.09,85.92,85.96,38327799999.0
2009-12-22 08:00:00,85.96,86.335,85.88,86.2,53317400003.0
2009-12-22 12:00:00,86.205,86.675,86.195,86.47,64330699943.0
2009-12-22 16:00:00,86.475,86.93,86.38,86.84,114561699972.0
2009-12-22 20:00:00,86.84,87.05,86.695,86.83,48573500005.0
2009-12-23 00:00:00,86.83,86.935,86.675,86.69,11685800001.0
2009-12-23 04:00:00,86.685,86.83,86.635,86.805,22090899998.0
2009-12-23 08:00:00,86.82,87.085,86.735,86.93,30205199998.0
2009-12-23 12:00:00,86.93,87.43,86.885,87.17,36077200000.0
2009-12-23 16:00:00,87.175,87.4,86.8,87.255,73931199994.0
2009-12-23 20:00:00,87.26,87.495,87.235,87.35,31727000002.0
2009-12-24 00:00:00,87.345,87.46,87.25,87.355,21695500000.0
2009-12-24 04:00:00,87.35,87.37,86.965,87.035,28013299999.0
2009-12-24 08:00:00,87.04,87.155,86.94,87.045,45535799993.0
2009-12-24 12:00:00,87.04,87.625,87.0,87.345,52599299980.0
2009-12-24 16:00:00,87.34,87.565,87.205,87.265,13224100000.0
2009-12-24 20:00:00,87.255,87.285,86.955,87.16,4715600000.0
2009-12-28 00:00:00,87.085,87.455,86.98,87.33,27888199999.0
2009-12-28 04:00:00,87.33,87.535,87.31,87.425,30941100001.0
2009-12-28 08:00:00,87.42,87.49,87.12,87.24,39076000000.0
2009-12-28 12:00:00,87.24,87.595,87.22,87.55,28852799998.0
2009-12-28 16:00:00,87.555,87.88,87.485,87.765,40161199983.0
2009-12-28 20:00:00,87.77,87.92,87.7,87.84,18603400003.0
2009-12-29 00:00:00,87.84,87.965,87.815,87.88,23192500000.0
2009-12-29 04:00:00,87.875,87.93,87.765,87.825,25310699999.0
2009-12-29 08:00:00,87.83,88.065,87.81,88.055,45431400004.0
2009-12-29 12:00:00,88.055,88.505,87.975,88.5,53275900016.0
2009-12-29 16:00:00,88.5,88.525,88.08,88.385,100062200021.0
2009-12-29 20:00:00,88.39,88.395,88.045,88.14,37517299998.0
2009-12-30 00:00:00,88.135,88.195,87.94,88.07,27455300001.0
2009-12-30 04:00:00,88.07,88.135,87.595,87.625,33720000000.0
2009-12-30 08:00:00,87.625,88.05,87.565,87.935,38949399999.0
2009-12-30 12:00:00,87.935,88.115,87.84,88.105,52009299981.0
2009-12-30 16:00:00,88.105,88.255,87.355,87.545,97809500005.0
2009-12-30 20:00:00,87.545,87.76,87.5,87.57,27656000006.0
2009-12-31 00:00:00,87.57,87.57,87.57,87.57,7000000.0
