2006-01-04 00:00:00,79.442,79.595,79.299,79.368,1466600000.0
2006-01-04 04:00:00,79.38,79.433,79.216,79.297,2709400000.0
2006-01-04 08:00:00,79.31,79.68,79.194,79.517,2975800000.0
2006-01-04 12:00:00,79.535,79.87,79.486,79.715,4547000000.0
2006-01-04 16:00:00,79.717,80.042,79.67,79.826,7149800000.0
2006-01-04 20:00:00,79.822,79.918,79.721,79.907,2614400000.0
2006-01-05 00:00:00,79.892,80.166,79.665,79.992,2435200000.0
2006-01-05 04:00:00,80.005,80.138,79.749,79.808,2627000000.0
2006-01-05 08:00:00,79.812,79.863,79.271,79.543,2912400000.0
2006-01-05 12:00:00,79.549,79.725,79.345,79.394,4639200000.0
2006-01-05 16:00:00,79.39,79.715,79.254,79.607,6848200000.0
2006-01-05 20:00:00,79.61,79.624,79.455,79.576,2274200000.0
2006-01-06 00:00:00,79.59,79.725,79.324,79.636,2484200000.0
2006-01-06 04:00:00,79.633,79.715,79.418,79.428,2113400000.0
2006-01-06 08:00:00,79.435,79.471,79.291,79.393,2843200000.0
2006-01-06 12:00:00,79.398,79.577,78.957,78.966,4476200000.0
2006-01-06 16:00:00,78.95,79.149,78.802,79.041,7068200000.0
2006-01-06 20:00:00,79.058,79.143,78.955,79.133,2063000000.0
2006-01-09 00:00:00,79.167,79.173,78.594,78.842,2411200000.0
2006-01-09 04:00:00,78.844,78.958,78.684,78.924,2575200000.0
2006-01-09 08:00:00,78.932,79.074,78.783,78.94,2938000000.0
2006-01-09 12:00:00,78.946,79.114,78.753,78.851,4274000000.0
2006-01-09 16:00:00,78.862,79.416,78.783,79.349,6864400000.0
2006-01-09 20:00:00,79.362,79.398,79.18,79.375,2044600000.0
2006-01-10 00:00:00,79.384,79.497,79.268,79.465,2430400000.0
2006-01-10 04:00:00,79.464,79.541,79.195,79.323,2552600000.0
2006-01-10 08:00:00,79.334,79.418,78.873,79.414,3006600000.0
2006-01-10 12:00:00,79.432,79.439,79.135,79.246,4484800000.0
2006-01-10 16:00:00,79.247,79.5,79.162,79.417,6936600000.0
2006-01-10 20:00:00,79.419,79.43,79.158,79.227,2050200000.0
2006-01-11 00:00:00,79.277,79.604,79.242,79.528,2386600000.0
2006-01-11 04:00:00,79.528,79.608,79.283,79.601,2450600000.0
2006-01-11 08:00:00,79.606,79.68,79.449,79.545,2871400000.0
2006-01-11 12:00:00,79.557,79.636,79.267,79.477,4611000000.0
2006-01-11 16:00:00,79.482,79.578,79.36,79.525,7117800000.0
2006-01-11 20:00:00,79.535,79.629,79.432,79.603,2108400000.0
2006-01-12 00:00:00,79.601,79.704,79.532,79.625,2533400000.0
2006-01-12 04:00:00,79.607,79.643,79.487,79.559,2501600000.0
2006-01-12 08:00:00,79.57,79.643,79.282,79.51,2977200000.0
2006-01-12 12:00:00,79.523,79.558,79.113,79.226,4610800000.0
2006-01-12 16:00:00,79.213,79.378,79.064,79.148,6962600000.0
2006-01-12 20:00:00,79.143,79.302,79.052,79.269,2057200000.0
2006-01-13 00:00:00,79.268,79.604,79.224,79.598,2450200000.0
2006-01-13 04:00:00,79.609,79.676,79.415,79.639,2313600000.0
2006-01-13 08:00:00,79.64,79.779,79.403,79.641,2990600000.0
2006-01-13 12:00:00,79.665,79.72,79.415,79.639,4332800000.0
2006-01-13 16:00:00,79.644,79.836,79.5,79.759,7094000000.0
2006-01-13 20:00:00,79.759,79.851,79.652,79.737,2074000000.0
2006-01-16 00:00:00,79.731,79.823,79.529,79.627,2424000000.0
2006-01-16 04:00:00,79.634,79.907,79.612,79.841,2417200000.0
2006-01-16 08:00:00,79.836,80.192,79.739,80.062,2811400000.0
2006-01-16 12:00:00,80.079,80.307,79.99,80.158,4305600000.0
2006-01-16 16:00:00,80.148,80.207,80.07,80.121,6029200000.0
2006-01-16 20:00:00,80.124,80.16,79.982,80.156,1055800000.0
2006-01-17 00:00:00,80.128,80.14,79.726,79.737,2594400000.0
2006-01-17 04:00:00,79.742,79.973,79.649,79.961,2502000000.0
2006-01-17 08:00:00,79.965,79.978,79.602,79.669,3022800000.0
2006-01-17 12:00:00,79.674,79.766,79.441,79.687,4453800000.0
2006-01-17 16:00:00,79.687,79.973,79.594,79.862,6951200000.0
2006-01-17 20:00:00,79.861,79.871,79.512,79.611,2009400000.0
2006-01-18 00:00:00,79.603,79.805,79.486,79.547,2567200000.0
2006-01-18 04:00:00,79.546,79.683,79.399,79.548,2847000000.0
2006-01-18 08:00:00,79.544,79.594,79.079,79.18,3046000000.0
2006-01-18 12:00:00,79.185,79.431,79.003,79.158,4428600000.0
2006-01-18 16:00:00,79.136,79.271,78.882,79.115,6903000000.0
2006-01-18 20:00:00,79.116,79.183,79.016,79.085,1911800000.0
2006-01-19 00:00:00,79.059,79.236,78.88,79.156,2403000000.0
2006-01-19 04:00:00,79.159,79.165,78.556,78.624,2667600000.0
2006-01-19 08:00:00,78.617,78.685,78.188,78.416,2965000000.0
2006-01-19 12:00:00,78.413,78.473,77.773,77.956,4428600000.0
2006-01-19 16:00:00,77.963,78.304,77.891,78.273,7142200000.0
2006-01-19 20:00:00,78.277,78.481,78.25,78.374,2375800000.0
2006-01-20 00:00:00,78.377,78.833,78.377,78.803,2471800000.0
2006-01-20 04:00:00,78.804,78.858,78.499,78.773,2425800000.0
2006-01-20 08:00:00,78.775,78.794,78.375,78.49,3030600000.0
2006-01-20 12:00:00,78.48,78.514,78.085,78.295,4504800000.0
2006-01-20 16:00:00,78.291,78.462,78.095,78.19,7128200000.0
2006-01-20 20:00:00,78.193,78.217,78.052,78.146,2178800000.0
2006-01-23 04:00:00,78.117,78.466,77.695,78.446,579400000.0
2006-01-23 08:00:00,78.449,78.617,78.087,78.102,3012600000.0
2006-01-23 12:00:00,78.092,78.357,77.995,78.297,4575600000.0
2006-01-23 16:00:00,78.299,78.492,78.172,78.412,6645600000.0
2006-01-23 20:00:00,78.417,78.462,78.162,78.244,2191800000.0
2006-01-24 00:00:00,78.252,78.336,77.835,77.871,2345000000.0
2006-01-24 04:00:00,77.889,77.978,77.82,77.83,2658000000.0
2006-01-24 08:00:00,77.838,77.864,77.45,77.494,3020800000.0
2006-01-24 12:00:00,77.505,77.78,77.462,77.598,4353600000.0
2006-01-24 16:00:00,77.602,78.158,77.495,78.087,6743000000.0
2006-01-24 20:00:00,78.097,78.193,78.0,78.184,2082600000.0
2006-01-25 00:00:00,78.194,78.661,78.187,78.394,2569800000.0
2006-01-25 04:00:00,78.399,78.642,78.374,78.424,2607200000.0
2006-01-25 08:00:00,78.406,78.643,78.32,78.487,2987200000.0
2006-01-25 12:00:00,78.477,79.046,78.412,79.04,4263800000.0
2006-01-25 16:00:00,79.038,79.368,78.981,79.208,7109000000.0
2006-01-25 20:00:00,79.216,79.391,79.093,79.332,2447000000.0
2006-01-26 00:00:00,79.333,79.526,79.19,79.393,2285000000.0
2006-01-26 04:00:00,79.407,79.554,79.331,79.554,2352600000.0
2006-01-26 08:00:00,79.559,79.769,79.393,79.764,3019000000.0
2006-01-26 12:00:00,79.796,79.808,79.565,79.745,4584200000.0
2006-01-26 16:00:00,79.743,79.764,79.292,79.597,6945200000.0
2006-01-26 20:00:00,79.619,79.759,79.545,79.727,2355000000.0
2006-01-27 00:00:00,79.752,79.788,79.345,79.418,2466200000.0
2006-01-27 04:00:00,79.424,79.505,78.579,78.93,2843400000.0
2006-01-27 08:00:00,78.933,79.637,78.726,79.628,3038200000.0
2006-01-27 12:00:00,79.652,79.953,79.533,79.586,4669400000.0
2006-01-27 16:00:00,79.591,80.04,79.575,79.959,7098600000.0
2006-01-27 20:00:00,79.954,80.079,79.861,79.97,2382800000.0
2006-01-30 00:00:00,79.913,80.062,79.603,80.062,2649400000.0
2006-01-30 04:00:00,80.103,80.12,79.798,80.061,2272400000.0
2006-01-30 08:00:00,80.061,80.288,79.89,80.216,2969400000.0
2006-01-30 12:00:00,80.242,80.293,79.995,80.126,4443000000.0
2006-01-30 16:00:00,80.132,80.261,80.038,80.144,6808800000.0
2006-01-30 20:00:00,80.147,80.226,80.066,80.163,2038000000.0
2006-01-31 00:00:00,80.143,80.283,79.94,80.227,2390200000.0
2006-01-31 04:00:00,80.227,80.275,80.064,80.07,2716800000.0
2006-01-31 08:00:00,80.08,80.086,79.704,79.947,2731800000.0
2006-01-31 12:00:00,79.958,80.323,79.952,80.282,4391800000.0
2006-01-31 16:00:00,80.284,80.399,79.995,80.011,7098800000.0
2006-01-31 20:00:00,80.005,80.494,79.95,80.25,2795000000.0
2006-02-01 00:00:00,80.291,80.729,80.291,80.521,2485400000.0
2006-02-01 04:00:00,80.524,80.589,80.452,80.526,2461200000.0
2006-02-01 08:00:00,80.528,80.999,80.444,80.911,2862600000.0
2006-02-01 12:00:00,80.923,80.965,80.554,80.736,4490600000.0
2006-02-01 16:00:00,80.743,80.942,80.56,80.664,6865600000.0
2006-02-01 20:00:00,80.661,80.774,80.551,80.679,2454600000.0
2006-02-02 00:00:00,80.709,80.981,80.694,80.883,2291400000.0
2006-02-02 04:00:00,80.891,81.134,80.811,81.01,2457000000.0
2006-02-02 08:00:00,81.035,81.422,80.977,81.392,2837800000.0
2006-02-02 12:00:00,81.401,81.473,81.256,81.337,4490800000.0
2006-02-02 16:00:00,81.343,81.649,81.343,81.626,6879200000.0
2006-02-02 20:00:00,81.62,81.736,81.589,81.736,2155600000.0
2006-02-03 00:00:00,81.733,81.845,81.546,81.591,2403800000.0
2006-02-03 04:00:00,81.595,81.753,81.45,81.711,2366400000.0
2006-02-03 08:00:00,81.709,81.949,81.644,81.825,2834200000.0
2006-02-03 12:00:00,81.833,81.937,81.649,81.787,4523600000.0
2006-02-03 16:00:00,81.78,81.89,81.587,81.701,7177000000.0
2006-02-03 20:00:00,81.703,81.716,81.498,81.594,2180800000.0
2006-02-06 00:00:00,81.558,81.708,81.29,81.359,2481000000.0
2006-02-06 04:00:00,81.364,81.385,80.831,81.046,2673200000.0
2006-02-06 08:00:00,81.052,81.18,80.945,81.035,2929600000.0
2006-02-06 12:00:00,81.04,81.271,80.986,80.998,4408000000.0
2006-02-06 16:00:00,81.022,81.121,80.953,80.964,6860200000.0
2006-02-06 20:00:00,80.963,81.077,80.928,81.02,1836600000.0
2006-02-07 00:00:00,81.011,81.167,80.949,81.068,2297000000.0
2006-02-07 04:00:00,81.064,81.224,81.029,81.179,2339000000.0
2006-02-07 08:00:00,81.185,81.245,80.31,80.48,2973400000.0
2006-02-07 12:00:00,80.473,80.576,80.218,80.296,4431000000.0
2006-02-07 16:00:00,80.297,80.551,80.167,80.469,7002200000.0
2006-02-07 20:00:00,80.474,80.522,80.239,80.329,2056800000.0
2006-02-08 00:00:00,80.323,80.323,79.622,80.166,2516400000.0
2006-02-08 04:00:00,80.17,80.209,79.876,80.024,2486400000.0
2006-02-08 08:00:00,80.022,80.051,79.645,79.746,3010600000.0
2006-02-08 12:00:00,79.765,80.173,79.743,80.173,4541000000.0
2006-02-08 16:00:00,80.18,80.461,80.079,80.445,6820800000.0
2006-02-08 20:00:00,80.445,80.483,80.259,80.377,1949600000.0
2006-02-09 00:00:00,80.377,80.4,79.944,80.124,2367200000.0
2006-02-09 04:00:00,80.115,80.36,79.874,80.296,2681400000.0
2006-02-09 08:00:00,80.286,80.536,80.262,80.355,2913200000.0
2006-02-09 12:00:00,80.359,80.359,80.031,80.19,4515600000.0
2006-02-09 16:00:00,80.189,80.521,80.127,80.495,6545800000.0
2006-02-09 20:00:00,80.491,80.593,80.408,80.549,2158600000.0
2006-02-10 00:00:00,80.552,80.92,80.457,80.462,2511600000.0
2006-02-10 04:00:00,80.463,80.533,80.166,80.219,2621800000.0
2006-02-10 08:00:00,80.22,80.246,79.86,79.942,3044400000.0
2006-02-10 12:00:00,79.959,80.258,79.925,79.959,4452000000.0
2006-02-10 16:00:00,79.945,80.006,79.624,79.725,7190800000.0
2006-02-10 20:00:00,79.725,80.071,79.685,79.962,2290400000.0
2006-02-13 00:00:00,79.952,80.016,79.595,79.854,2603600000.0
2006-02-13 04:00:00,79.862,80.13,79.768,80.13,2456600000.0
2006-02-13 08:00:00,80.132,80.266,79.916,80.18,2802400000.0
2006-02-13 12:00:00,80.19,80.34,79.934,80.047,4279400000.0
2006-02-13 16:00:00,80.043,80.155,79.888,79.906,6880600000.0
2006-02-13 20:00:00,79.904,79.963,79.82,79.925,1630400000.0
2006-02-14 00:00:00,79.937,79.954,78.911,79.012,2394400000.0
2006-02-14 04:00:00,79.012,79.243,78.971,79.143,2167600000.0
2006-02-14 08:00:00,79.145,79.163,78.849,79.095,2968000000.0
2006-02-14 12:00:00,79.098,79.098,78.736,78.981,4403000000.0
2006-02-14 16:00:00,78.981,79.278,78.916,79.267,7066000000.0
2006-02-14 20:00:00,79.261,79.262,79.035,79.113,2266200000.0
2006-02-15 00:00:00,79.098,79.674,79.052,79.654,2474400000.0
2006-02-15 04:00:00,79.644,79.65,79.478,79.516,2310000000.0
2006-02-15 08:00:00,79.523,79.649,79.461,79.597,2714400000.0
2006-02-15 12:00:00,79.606,79.725,79.435,79.711,3994600000.0
2006-02-15 16:00:00,79.664,79.747,79.294,79.479,7142000000.0
2006-02-15 20:00:00,79.478,79.568,79.313,79.437,2122600000.0
2006-02-16 00:00:00,79.422,79.596,79.341,79.406,2257600000.0
2006-02-16 04:00:00,79.395,79.432,79.26,79.377,2413600000.0
2006-02-16 08:00:00,79.37,79.454,79.165,79.424,2657800000.0
2006-02-16 12:00:00,79.422,79.476,79.151,79.235,4285600000.0
2006-02-16 16:00:00,79.244,79.285,78.662,78.881,6899000000.0
2006-02-16 20:00:00,78.888,78.929,78.49,78.611,2413800000.0
2006-02-17 00:00:00,78.612,79.174,78.607,79.088,2368600000.0
2006-02-17 04:00:00,79.105,79.156,78.74,78.769,2498200000.0
2006-02-17 08:00:00,78.774,78.848,78.34,78.558,3003400000.0
2006-02-17 12:00:00,78.579,78.802,78.502,78.672,4640800000.0
2006-02-17 16:00:00,78.684,78.996,78.669,78.816,7116600000.0
2006-02-17 20:00:00,78.81,78.849,78.578,78.651,2082400000.0
2006-02-20 00:00:00,78.664,79.038,78.664,78.963,2639000000.0
2006-02-20 04:00:00,78.961,79.111,78.851,79.044,2465800000.0
2006-02-20 08:00:00,79.056,79.153,78.899,78.997,2727400000.0
2006-02-20 12:00:00,79.001,79.108,78.891,79.07,3324800000.0
2006-02-20 16:00:00,79.081,79.198,79.04,79.182,5953800000.0
2006-02-20 20:00:00,79.188,79.21,79.074,79.205,865400000.0
2006-02-21 00:00:00,79.19,79.325,78.892,79.016,2217200000.0
2006-02-21 04:00:00,79.007,79.007,78.782,78.915,2572200000.0
2006-02-21 08:00:00,78.917,79.022,78.375,78.706,2972000000.0
2006-02-21 12:00:00,78.709,78.963,78.685,78.801,4212400000.0
2006-02-21 16:00:00,78.81,78.934,78.509,78.526,6444800000.0
2006-02-21 20:00:00,78.521,78.596,78.361,78.458,1730800000.0
2006-02-22 00:00:00,78.444,78.639,78.213,78.213,2481600000.0
2006-02-22 04:00:00,78.227,78.415,78.188,78.363,2515000000.0
2006-02-22 08:00:00,78.359,78.36,77.808,78.044,2858400000.0
2006-02-22 12:00:00,78.051,78.155,77.888,77.945,4478200000.0
2006-02-22 16:00:00,77.948,78.118,77.879,78.072,6878800000.0
2006-02-22 20:00:00,78.075,78.166,77.994,78.069,1665600000.0
2006-02-23 00:00:00,78.076,78.076,77.727,77.849,2283200000.0
2006-02-23 04:00:00,77.846,77.966,77.447,77.511,2777800000.0
2006-02-23 08:00:00,77.522,77.552,77.123,77.429,2998200000.0
2006-02-23 12:00:00,77.441,77.543,77.249,77.36,4540400000.0
2006-02-23 16:00:00,77.366,77.432,77.188,77.379,7058000000.0
2006-02-23 20:00:00,77.386,77.466,77.211,77.393,2398000000.0
2006-02-24 00:00:00,77.39,77.447,76.999,77.034,2526600000.0
2006-02-24 04:00:00,77.038,77.358,77.026,77.257,2614000000.0
2006-02-24 08:00:00,77.261,77.429,77.061,77.194,2819600000.0
2006-02-24 12:00:00,77.206,77.534,77.2,77.421,4552200000.0
2006-02-24 16:00:00,77.409,77.592,77.257,77.425,6887600000.0
2006-02-24 20:00:00,77.442,77.475,77.276,77.39,2063800000.0
2006-02-27 00:00:00,77.302,77.302,76.166,76.206,2844800000.0
2006-02-27 04:00:00,76.237,76.515,76.225,76.448,2694600000.0
2006-02-27 08:00:00,76.458,76.509,76.208,76.47,2988800000.0
2006-02-27 12:00:00,76.479,76.717,76.359,76.56,4268800000.0
2006-02-27 16:00:00,76.552,76.744,76.546,76.615,6720400000.0
2006-02-27 20:00:00,76.617,76.696,76.532,76.6,1940600000.0
2006-02-28 00:00:00,76.605,76.767,76.523,76.64,2218400000.0
2006-02-28 04:00:00,76.648,76.897,76.536,76.672,2860400000.0
2006-02-28 08:00:00,76.658,76.76,76.434,76.624,2664800000.0
2006-02-28 12:00:00,76.623,76.868,76.482,76.734,4396200000.0
2006-02-28 16:00:00,76.733,76.838,76.567,76.719,7022800000.0
2006-02-28 20:00:00,76.725,76.781,76.587,76.68,2137400000.0
2006-03-01 00:00:00,76.669,76.893,76.522,76.744,2540200000.0
2006-03-01 04:00:00,76.755,76.788,76.545,76.682,2558400000.0
2006-03-01 08:00:00,76.676,76.99,76.576,76.948,2752000000.0
2006-03-01 12:00:00,76.956,77.255,76.925,77.157,4420200000.0
2006-03-01 16:00:00,77.144,77.192,76.895,77.138,7117000000.0
2006-03-01 20:00:00,77.141,77.286,77.075,77.14,2096800000.0
2006-03-02 00:00:00,77.139,77.279,76.997,77.161,2502400000.0
2006-03-02 04:00:00,77.166,77.345,77.063,77.341,2441000000.0
2006-03-02 08:00:00,77.336,77.415,77.16,77.306,2849800000.0
2006-03-02 12:00:00,77.311,77.488,77.25,77.482,4094600000.0
2006-03-02 16:00:00,77.483,77.558,77.121,77.286,7114600000.0
2006-03-02 20:00:00,77.285,77.292,77.039,77.135,1991800000.0
2006-03-03 00:00:00,77.158,77.593,77.075,77.369,2550600000.0
2006-03-03 04:00:00,77.371,77.526,77.35,77.401,2422400000.0
2006-03-03 08:00:00,77.41,77.686,77.351,77.561,2796800000.0
2006-03-03 12:00:00,77.581,77.586,77.44,77.56,3806400000.0
2006-03-03 16:00:00,77.559,77.589,77.284,77.381,6669200000.0
2006-03-03 20:00:00,77.386,77.406,77.281,77.338,1844000000.0
2006-03-06 00:00:00,77.296,77.657,77.29,77.591,2864600000.0
2006-03-06 04:00:00,77.584,77.912,77.524,77.874,2604200000.0
2006-03-06 08:00:00,77.872,77.905,77.411,77.489,2845000000.0
2006-03-06 12:00:00,77.481,77.59,77.321,77.548,4262000000.0
2006-03-06 16:00:00,77.544,77.583,77.035,77.169,6888800000.0
2006-03-06 20:00:00,77.168,77.213,77.077,77.143,1855600000.0
2006-03-07 00:00:00,77.147,77.245,76.602,76.791,2493400000.0
2006-03-07 04:00:00,76.791,76.81,76.431,76.545,2553600000.0
2006-03-07 08:00:00,76.559,76.749,76.389,76.481,3002000000.0
2006-03-07 12:00:00,76.505,76.574,76.317,76.455,4501800000.0
2006-03-07 16:00:00,76.451,76.574,76.217,76.294,6981200000.0
2006-03-07 20:00:00,76.295,76.415,76.224,76.36,1956000000.0
2006-03-08 00:00:00,76.336,76.451,76.123,76.285,2585200000.0
2006-03-08 04:00:00,76.283,76.56,76.181,76.534,2554400000.0
2006-03-08 08:00:00,76.522,76.646,76.327,76.581,2768600000.0
2006-03-08 12:00:00,76.592,76.675,76.29,76.363,4140800000.0
2006-03-08 16:00:00,76.355,76.683,76.28,76.683,6744800000.0
2006-03-08 20:00:00,76.694,76.772,76.597,76.713,1971400000.0
2006-03-09 00:00:00,76.711,76.711,76.288,76.34,2419600000.0
2006-03-09 04:00:00,76.348,76.694,76.271,76.693,2706000000.0
2006-03-09 08:00:00,76.702,76.715,76.167,76.334,3016200000.0
2006-03-09 12:00:00,76.344,76.493,76.185,76.379,4428600000.0
2006-03-09 16:00:00,76.388,76.475,76.195,76.336,7008000000.0
2006-03-09 20:00:00,76.34,76.459,76.216,76.339,2057400000.0
2006-03-10 00:00:00,76.304,76.477,76.062,76.454,2483400000.0
2006-03-10 04:00:00,76.459,76.516,76.225,76.269,2736000000.0
2006-03-10 08:00:00,76.278,76.476,75.918,76.094,2929000000.0
2006-03-10 12:00:00,76.1,76.273,75.864,76.26,4456000000.0
2006-03-10 16:00:00,76.291,76.377,76.149,76.178,7008400000.0
2006-03-10 20:00:00,76.182,76.231,76.034,76.143,1871800000.0
2006-03-13 00:00:00,75.943,76.521,75.943,76.319,2636600000.0
2006-03-13 04:00:00,76.313,76.425,76.258,76.38,2425200000.0
2006-03-13 08:00:00,76.392,76.447,76.054,76.176,2685400000.0
2006-03-13 12:00:00,76.183,76.454,76.074,76.394,3846400000.0
2006-03-13 16:00:00,76.393,76.466,76.193,76.289,6615600000.0
2006-03-13 20:00:00,76.289,76.296,75.986,76.049,2134000000.0
2006-03-14 00:00:00,76.051,76.054,75.361,75.557,2577000000.0
2006-03-14 04:00:00,75.555,75.575,74.91,75.165,2592200000.0
2006-03-14 08:00:00,75.16,75.474,75.08,75.205,2894200000.0
2006-03-14 12:00:00,75.238,75.288,75.042,75.131,4210800000.0
2006-03-14 16:00:00,75.13,75.208,74.848,75.037,7190000000.0
2006-03-14 20:00:00,75.045,75.171,74.951,75.152,2104600000.0
2006-03-15 00:00:00,75.175,75.657,75.166,75.435,2584800000.0
2006-03-15 04:00:00,75.428,75.644,75.301,75.644,2453400000.0
2006-03-15 08:00:00,75.649,75.748,75.315,75.635,2842200000.0
2006-03-15 12:00:00,75.633,75.882,75.505,75.675,4347800000.0
2006-03-15 16:00:00,75.671,75.868,75.503,75.688,6983000000.0
2006-03-15 20:00:00,75.69,75.745,75.546,75.69,1909000000.0
2006-03-16 00:00:00,75.68,75.881,75.617,75.722,2356200000.0
2006-03-16 04:00:00,75.722,75.809,75.372,75.453,2463400000.0
2006-03-16 08:00:00,75.447,75.489,74.969,75.347,2960600000.0
2006-03-16 12:00:00,75.354,75.378,74.973,75.009,4404200000.0
2006-03-16 16:00:00,74.987,74.987,74.403,74.607,7150200000.0
2006-03-16 20:00:00,74.603,74.679,74.431,74.51,2253600000.0
2006-03-17 00:00:00,74.532,74.832,74.393,74.488,2496600000.0
2006-03-17 04:00:00,74.507,74.526,74.118,74.146,2586600000.0
2006-03-17 08:00:00,74.144,74.144,73.725,73.962,3018000000.0
2006-03-17 12:00:00,73.988,74.093,73.076,73.224,4557800000.0
2006-03-17 16:00:00,73.229,73.592,73.092,73.463,6399800000.0
2006-03-17 20:00:00,73.468,73.473,73.322,73.445,2116600000.0
2006-03-20 00:00:00,73.475,73.72,73.028,73.191,2854800000.0
2006-03-20 04:00:00,73.189,73.385,73.033,73.382,2523000000.0
2006-03-20 08:00:00,73.372,73.381,72.407,72.478,3048600000.0
2006-03-20 12:00:00,72.471,72.681,72.263,72.364,4594400000.0
2006-03-20 16:00:00,72.371,72.904,72.355,72.776,6965800000.0
2006-03-20 20:00:00,72.775,72.83,72.603,72.793,2284600000.0
2006-03-21 00:00:00,72.795,72.835,72.408,72.746,2363600000.0
2006-03-21 04:00:00,72.748,73.112,72.702,72.941,2515600000.0
2006-03-21 08:00:00,72.939,73.049,72.384,72.746,2988200000.0
2006-03-21 12:00:00,72.756,72.94,72.387,72.685,4299600000.0
2006-03-21 16:00:00,72.679,73.009,72.623,72.977,7084000000.0
2006-03-21 20:00:00,72.975,73.079,72.895,73.031,2263000000.0
2006-03-22 00:00:00,73.039,73.234,72.779,72.871,2490000000.0
2006-03-22 04:00:00,72.874,72.887,72.421,72.739,2703000000.0
2006-03-22 08:00:00,72.752,72.936,72.511,72.704,2801600000.0
2006-03-22 12:00:00,72.718,72.809,72.522,72.714,4338000000.0
2006-03-22 16:00:00,72.712,73.311,72.671,73.083,7103200000.0
2006-03-22 20:00:00,73.084,73.247,73.034,73.231,1996400000.0
2006-03-23 00:00:00,73.24,73.515,72.776,72.986,2707200000.0
2006-03-23 04:00:00,72.988,73.32,72.848,73.251,2679800000.0
2006-03-23 08:00:00,73.263,73.518,73.013,73.489,2991600000.0
2006-03-23 12:00:00,73.494,73.628,73.325,73.339,4229400000.0
2006-03-23 16:00:00,73.338,73.51,73.087,73.358,6967800000.0
2006-03-23 20:00:00,73.36,73.544,73.276,73.471,1863400000.0
2006-03-24 00:00:00,73.494,73.651,72.289,72.489,2669400000.0
2006-03-24 04:00:00,72.498,72.613,72.345,72.493,2581400000.0
2006-03-24 08:00:00,72.479,72.727,71.928,72.32,3006800000.0
2006-03-24 12:00:00,72.321,72.356,71.877,72.268,4647200000.0
2006-03-24 16:00:00,72.258,72.474,71.816,71.883,6990400000.0
2006-03-24 20:00:00,71.885,71.942,71.803,71.86,1969800000.0
2006-03-27 00:00:00,71.871,71.9,70.775,70.855,2815800000.0
2006-03-27 04:00:00,70.873,70.995,70.703,70.703,2726800000.0
2006-03-27 08:00:00,70.688,70.952,70.531,70.891,2825000000.0
2006-03-27 12:00:00,70.896,71.028,70.645,70.7,4154800000.0
2006-03-27 16:00:00,70.699,70.827,70.519,70.57,6645800000.0
2006-03-27 20:00:00,70.572,70.728,70.524,70.669,1817600000.0
2006-03-28 00:00:00,70.669,70.98,70.436,70.823,2585400000.0
2006-03-28 04:00:00,70.826,71.515,70.726,71.331,2812600000.0
2006-03-28 08:00:00,71.363,71.516,71.053,71.216,2997600000.0
2006-03-28 12:00:00,71.219,71.374,71.014,71.014,4312800000.0
2006-03-28 16:00:00,70.985,71.029,70.7,70.938,6905200000.0
2006-03-28 20:00:00,70.935,71.444,70.882,71.381,2239600000.0
2006-03-29 00:00:00,71.369,71.369,70.881,70.884,2577600000.0
2006-03-29 04:00:00,70.884,70.896,70.556,70.667,2675400000.0
2006-03-29 08:00:00,70.666,71.053,70.512,71.033,2875000000.0
2006-03-29 12:00:00,71.032,71.21,70.916,71.068,4320400000.0
2006-03-29 16:00:00,71.056,71.246,70.901,71.015,7055400000.0
2006-03-29 20:00:00,71.011,71.236,70.949,71.192,2165000000.0
2006-03-30 00:00:00,71.189,71.677,71.052,71.492,2437800000.0
2006-03-30 04:00:00,71.503,71.704,71.388,71.389,2692200000.0
2006-03-30 08:00:00,71.389,71.571,71.128,71.38,3008600000.0
2006-03-30 12:00:00,71.378,71.808,71.354,71.769,4308200000.0
2006-03-30 16:00:00,71.762,71.798,71.411,71.743,6961400000.0
2006-03-30 20:00:00,71.75,71.756,71.529,71.633,2120600000.0
2006-03-31 00:00:00,71.641,72.051,71.641,71.949,2565000000.0
2006-03-31 04:00:00,71.953,71.989,71.677,71.76,2520200000.0
2006-03-31 08:00:00,71.765,72.06,71.69,72.033,2986600000.0
2006-03-31 12:00:00,72.053,72.141,71.843,72.048,4592600000.0
2006-03-31 16:00:00,72.039,72.497,71.814,72.455,7033800000.0
2006-03-31 20:00:00,72.46,72.55,72.351,72.541,1956000000.0
2006-04-02 20:00:00,72.526,72.526,72.27,72.301,65600000.0
2006-04-03 00:00:00,72.303,72.851,72.257,72.448,2873800000.0
2006-04-03 04:00:00,72.457,72.969,72.447,72.737,2658400000.0
2006-04-03 08:00:00,72.738,72.847,72.568,72.691,2938200000.0
2006-04-03 12:00:00,72.697,72.824,72.338,72.355,4441400000.0
2006-04-03 16:00:00,72.341,72.457,71.801,71.873,7076600000.0
2006-04-03 20:00:00,71.862,71.866,71.587,71.705,1928600000.0
2006-04-04 00:00:00,71.696,71.735,71.034,71.078,2901000000.0
2006-04-04 04:00:00,71.064,71.23,70.85,71.218,2703800000.0
2006-04-04 08:00:00,71.212,71.212,70.621,71.068,3026600000.0
2006-04-04 12:00:00,71.05,71.784,70.965,71.427,4656200000.0
2006-04-04 16:00:00,71.421,71.657,71.279,71.462,6816800000.0
2006-04-04 20:00:00,71.456,71.56,71.248,71.541,1805400000.0
2006-04-05 00:00:00,71.539,71.761,71.362,71.45,2878400000.0
2006-04-05 04:00:00,71.451,71.549,71.247,71.455,2766400000.0
2006-04-05 08:00:00,71.453,71.834,71.373,71.739,3021400000.0
2006-04-05 12:00:00,71.749,72.224,71.739,72.182,4521800000.0
2006-04-05 16:00:00,72.189,72.266,72.08,72.16,6630200000.0
2006-04-05 20:00:00,72.157,72.296,72.087,72.2,1949800000.0
2006-04-06 00:00:00,72.201,72.279,71.996,72.04,2628400000.0
2006-04-06 04:00:00,72.042,72.172,71.984,72.065,2529000000.0
2006-04-06 08:00:00,72.08,72.611,72.012,72.29,3040200000.0
2006-04-06 12:00:00,72.279,72.518,71.899,72.25,4676200000.0
2006-04-06 16:00:00,72.231,72.432,72.05,72.068,6769600000.0
2006-04-06 20:00:00,72.075,72.262,72.029,72.182,1731000000.0
2006-04-07 00:00:00,72.197,72.237,71.925,72.009,2585000000.0
2006-04-07 04:00:00,72.012,72.233,71.943,72.228,2461200000.0
2006-04-07 08:00:00,72.235,72.357,72.023,72.134,2823200000.0
2006-04-07 12:00:00,72.152,72.465,71.858,71.988,4571400000.0
2006-04-07 16:00:00,71.985,72.365,71.772,72.254,6897400000.0
2006-04-07 20:00:00,72.249,72.249,71.909,72.012,1524200000.0
2006-04-09 20:00:00,72.01,72.01,71.911,71.944,185600000.0
2006-04-10 00:00:00,71.918,71.979,71.678,71.855,2782000000.0
2006-04-10 04:00:00,71.863,72.169,71.775,72.069,2371800000.0
2006-04-10 08:00:00,72.083,72.134,71.858,72.045,2886600000.0
2006-04-10 12:00:00,72.05,72.08,71.746,71.924,4418800000.0
2006-04-10 16:00:00,71.944,72.212,71.909,72.108,6559200000.0
2006-04-10 20:00:00,72.109,72.218,71.92,72.184,1634600000.0
2006-04-11 00:00:00,72.172,72.172,71.773,71.874,2630600000.0
2006-04-11 04:00:00,71.884,72.349,71.868,72.316,2435200000.0
2006-04-11 08:00:00,72.311,72.456,72.193,72.388,2877000000.0
2006-04-11 12:00:00,72.383,72.49,72.19,72.289,4528400000.0
2006-04-11 16:00:00,72.299,72.41,72.244,72.371,6650800000.0
2006-04-11 20:00:00,72.373,72.383,72.153,72.345,1995600000.0
2006-04-12 00:00:00,72.342,72.61,72.251,72.587,2831200000.0
2006-04-12 04:00:00,72.591,72.82,72.511,72.806,2429800000.0
2006-04-12 08:00:00,72.81,72.884,72.541,72.636,3022400000.0
2006-04-12 12:00:00,72.644,72.747,72.518,72.736,4510600000.0
2006-04-12 16:00:00,72.71,72.937,72.699,72.86,6251600000.0
2006-04-12 20:00:00,72.857,73.054,72.839,73.039,1727400000.0
2006-04-13 00:00:00,73.045,74.067,72.998,73.751,2980000000.0
2006-04-13 04:00:00,73.751,73.95,73.628,73.727,2578600000.0
2006-04-13 08:00:00,73.729,73.848,73.497,73.551,2912000000.0
2006-04-13 12:00:00,73.561,73.619,72.944,73.258,4535200000.0
2006-04-13 16:00:00,73.262,73.506,73.18,73.298,6615200000.0
2006-04-13 20:00:00,73.291,73.362,72.984,73.329,1430600000.0
2006-04-14 00:00:00,73.328,73.452,73.203,73.344,2211000000.0
2006-04-14 04:00:00,73.337,73.377,73.176,73.245,1571200000.0
2006-04-14 08:00:00,73.243,73.295,72.983,73.263,2019200000.0
2006-04-14 12:00:00,73.271,73.377,73.126,73.35,2077400000.0
2006-04-14 16:00:00,73.342,73.422,73.148,73.252,3413600000.0
2006-04-14 20:00:00,73.246,73.281,73.23,73.278,494200000.0
2006-04-16 20:00:00,73.263,73.263,73.092,73.102,54400000.0
2006-04-17 00:00:00,73.146,73.368,72.966,73.339,2502200000.0
2006-04-17 04:00:00,73.345,73.493,73.254,73.437,1932400000.0
2006-04-17 08:00:00,73.441,73.569,73.288,73.428,2294800000.0
2006-04-17 12:00:00,73.426,73.524,72.985,73.173,4195000000.0
2006-04-17 16:00:00,73.167,73.519,73.12,73.378,6457600000.0
2006-04-17 20:00:00,73.374,73.478,73.332,73.396,1835200000.0
2006-04-18 00:00:00,73.34,73.841,73.34,73.786,2629800000.0
2006-04-18 04:00:00,73.789,73.861,73.708,73.829,2341400000.0
2006-04-18 08:00:00,73.838,73.97,73.574,73.913,2900200000.0
2006-04-18 12:00:00,73.912,73.991,73.728,73.871,4523000000.0
2006-04-18 16:00:00,73.87,73.898,73.673,73.855,6255200000.0
2006-04-18 20:00:00,73.844,73.983,73.628,73.808,2530600000.0
2006-04-19 00:00:00,73.81,73.924,73.555,73.878,2909800000.0
2006-04-19 04:00:00,73.869,74.079,73.767,74.079,2591800000.0
2006-04-19 08:00:00,74.075,74.363,73.901,74.161,2967200000.0
2006-04-19 12:00:00,74.17,74.612,74.108,74.559,4456600000.0
2006-04-19 16:00:00,74.555,74.681,74.259,74.299,6848800000.0
2006-04-19 20:00:00,74.307,74.416,74.17,74.385,2425000000.0
2006-04-20 00:00:00,74.384,74.495,74.155,74.433,2726000000.0
2006-04-20 04:00:00,74.439,74.67,74.329,74.616,2525400000.0
2006-04-20 08:00:00,74.615,74.656,74.052,74.121,2965400000.0
2006-04-20 12:00:00,74.126,74.423,73.943,73.987,4464000000.0
2006-04-20 16:00:00,73.967,73.996,73.376,73.582,6667000000.0
2006-04-20 20:00:00,73.594,73.648,73.373,73.408,1850200000.0
2006-04-21 00:00:00,73.415,73.803,73.353,73.723,2658000000.0
2006-04-21 04:00:00,73.73,73.801,73.635,73.753,1880400000.0
2006-04-21 08:00:00,73.748,74.067,73.623,73.923,2890000000.0
2006-04-21 12:00:00,73.912,74.225,73.826,73.921,4429000000.0
2006-04-21 16:00:00,73.906,74.157,73.895,74.099,6857600000.0
2006-04-21 20:00:00,74.095,74.173,73.709,73.773,2134000000.0
2006-04-23 20:00:00,73.683,73.683,73.093,73.307,298600000.0
2006-04-24 00:00:00,73.323,73.556,73.207,73.526,1094000000.0
2006-04-24 04:00:00,73.535,73.579,73.333,73.438,2404000000.0
2006-04-24 08:00:00,73.439,73.512,73.041,73.151,2923400000.0
2006-04-24 12:00:00,73.162,73.199,72.391,72.396,4580600000.0
2006-04-24 16:00:00,72.377,72.587,72.005,72.026,6697200000.0
2006-04-24 20:00:00,72.029,72.043,71.619,72.008,2286000000.0
2006-04-25 00:00:00,72.014,72.145,71.827,71.956,2888400000.0
2006-04-25 04:00:00,71.968,72.143,71.866,72.061,2615800000.0
2006-04-25 08:00:00,72.067,72.095,71.631,71.879,2954400000.0
2006-04-25 12:00:00,71.88,72.137,71.694,71.741,4473000000.0
2006-04-25 16:00:00,71.743,71.896,71.655,71.713,6403200000.0
2006-04-25 20:00:00,71.704,71.818,71.554,71.81,1786800000.0
2006-04-26 00:00:00,71.819,72.191,71.776,72.009,2603400000.0
2006-04-26 04:00:00,72.019,72.603,71.938,72.57,2685800000.0
2006-04-26 08:00:00,72.564,72.59,72.034,72.187,2952600000.0
2006-04-26 12:00:00,72.199,72.649,72.142,72.6,4539600000.0
2006-04-26 16:00:00,72.585,72.628,72.415,72.522,6812600000.0
2006-04-26 20:00:00,72.512,72.531,72.325,72.465,1924200000.0
2006-04-27 00:00:00,72.473,72.525,72.152,72.477,2517200000.0
2006-04-27 04:00:00,72.449,72.501,72.143,72.206,1918000000.0
2006-04-27 08:00:00,72.243,72.381,72.106,72.271,2761200000.0
2006-04-27 12:00:00,72.264,72.264,71.844,72.109,4632800000.0
2006-04-27 16:00:00,72.081,72.317,71.842,72.261,7134200000.0
2006-04-27 20:00:00,72.249,72.401,72.218,72.313,2088400000.0
2006-04-28 00:00:00,72.311,72.398,72.118,72.322,2770200000.0
2006-04-28 04:00:00,72.349,72.473,72.277,72.308,2524800000.0
2006-04-28 08:00:00,72.309,72.482,72.151,72.348,2914000000.0
2006-04-28 12:00:00,72.344,72.44,72.101,72.18,4150600000.0
2006-04-28 16:00:00,72.211,72.582,72.147,72.375,5350000000.0
2006-04-28 20:00:00,72.378,72.574,72.372,72.512,1803000000.0
2006-04-30 20:00:00,72.501,72.501,72.31,72.418,167400000.0
2006-05-01 00:00:00,72.427,72.492,72.119,72.283,2331000000.0
2006-05-01 04:00:00,72.28,72.28,71.99,72.175,2527200000.0
2006-05-01 08:00:00,72.182,72.187,71.987,72.033,2242600000.0
2006-05-01 12:00:00,72.043,72.356,71.938,72.101,4093000000.0
2006-05-01 16:00:00,72.11,72.298,71.938,72.293,6730800000.0
2006-05-01 20:00:00,72.292,72.46,71.993,72.11,2177200000.0
2006-05-02 00:00:00,72.119,72.302,71.932,72.208,2783800000.0
2006-05-02 04:00:00,72.208,72.303,72.003,72.284,2426600000.0
2006-05-02 08:00:00,72.281,72.476,72.168,72.34,2976800000.0
2006-05-02 12:00:00,72.355,72.531,72.278,72.383,4570600000.0
2006-05-02 16:00:00,72.363,72.633,72.34,72.436,6923200000.0
2006-05-02 20:00:00,72.43,72.508,72.31,72.358,1936400000.0
2006-05-03 00:00:00,72.379,72.603,72.302,72.425,2555200000.0
2006-05-03 04:00:00,72.431,72.57,72.375,72.557,2186400000.0
2006-05-03 08:00:00,72.572,72.851,72.377,72.85,2954200000.0
2006-05-03 12:00:00,72.86,73.108,72.493,72.512,4643000000.0
2006-05-03 16:00:00,72.512,72.849,72.488,72.771,7082000000.0
2006-05-03 20:00:00,72.782,72.908,72.71,72.824,2046800000.0
2006-05-04 00:00:00,72.83,72.869,72.49,72.6,2513400000.0
2006-05-04 04:00:00,72.599,72.808,72.565,72.711,2489200000.0
2006-05-04 08:00:00,72.708,72.809,72.353,72.683,2847800000.0
2006-05-04 12:00:00,72.692,73.019,72.64,73.002,4486400000.0
2006-05-04 16:00:00,72.985,73.039,72.71,72.855,6846800000.0
2006-05-04 20:00:00,72.845,72.893,72.649,72.694,2061800000.0
2006-05-05 00:00:00,72.694,72.721,72.419,72.641,2415200000.0
2006-05-05 04:00:00,72.636,72.883,72.625,72.822,2112400000.0
2006-05-05 08:00:00,72.829,73.003,72.65,72.964,2749400000.0
2006-05-05 12:00:00,72.966,72.979,72.247,72.349,4464600000.0
2006-05-05 16:00:00,72.342,72.346,71.94,72.081,6935200000.0
2006-05-05 20:00:00,72.088,72.168,71.972,72.155,1623600000.0
2006-05-07 20:00:00,72.128,72.128,71.633,71.811,182400000.0
2006-05-08 00:00:00,71.813,72.024,71.478,71.57,2856400000.0
2006-05-08 04:00:00,71.575,71.657,71.452,71.618,2456200000.0
2006-05-08 08:00:00,71.631,71.767,70.884,71.02,2938800000.0
2006-05-08 12:00:00,71.023,71.023,70.358,70.428,4670200000.0
2006-05-08 16:00:00,70.395,70.649,70.364,70.551,6303800000.0
2006-05-08 20:00:00,70.553,70.675,70.425,70.648,2150000000.0
2006-05-09 00:00:00,70.65,70.741,70.295,70.452,2783000000.0
2006-05-09 04:00:00,70.473,70.501,70.307,70.453,2517800000.0
2006-05-09 08:00:00,70.44,70.472,69.64,69.737,2971400000.0
2006-05-09 12:00:00,69.753,70.048,69.602,69.978,4548200000.0
2006-05-09 16:00:00,69.975,70.113,69.75,69.92,6823800000.0
2006-05-09 20:00:00,69.919,70.004,69.691,69.971,1920000000.0
2006-05-10 00:00:00,69.996,70.177,69.844,69.999,2785400000.0
2006-05-10 04:00:00,70.007,70.084,69.285,69.303,2613600000.0
2006-05-10 08:00:00,69.305,69.422,68.906,68.926,2997400000.0
2006-05-10 12:00:00,68.95,69.387,68.771,69.257,4500800000.0
2006-05-10 16:00:00,69.255,69.375,69.124,69.221,6699000000.0
2006-05-10 20:00:00,69.213,69.325,68.973,69.25,2671200000.0
2006-05-11 00:00:00,69.24,69.38,68.914,69.139,2969800000.0
2006-05-11 04:00:00,69.139,69.424,69.049,69.325,2738000000.0
2006-05-11 08:00:00,69.326,69.956,69.219,69.876,3079000000.0
2006-05-11 12:00:00,69.891,70.219,69.863,70.027,4665000000.0
2006-05-11 16:00:00,70.021,70.027,69.484,69.723,6995400000.0
2006-05-11 20:00:00,69.745,69.837,69.553,69.669,2334800000.0
2006-05-12 00:00:00,69.676,69.8,69.378,69.47,2795600000.0
2006-05-12 04:00:00,69.473,69.765,69.375,69.569,2556200000.0
2006-05-12 08:00:00,69.566,69.588,68.452,68.598,3060800000.0
2006-05-12 12:00:00,68.62,69.208,68.458,69.202,4645800000.0
2006-05-12 16:00:00,69.222,69.673,69.093,69.313,6881600000.0
2006-05-12 20:00:00,69.306,69.451,69.042,69.081,1885000000.0
2006-05-14 20:00:00,69.049,69.049,68.718,68.947,236200000.0
2006-05-15 00:00:00,68.956,68.988,68.359,68.494,2984600000.0
2006-05-15 04:00:00,68.484,68.484,68.236,68.414,2517200000.0
2006-05-15 08:00:00,68.412,68.475,67.747,68.144,3060800000.0
2006-05-15 12:00:00,68.153,68.779,68.152,68.54,4623200000.0
2006-05-15 16:00:00,68.551,68.594,68.33,68.408,7222000000.0
2006-05-15 20:00:00,68.418,68.502,68.2,68.483,2495200000.0
2006-05-16 00:00:00,68.503,68.718,68.432,68.617,2952600000.0
2006-05-16 04:00:00,68.623,68.623,68.256,68.32,2707600000.0
2006-05-16 08:00:00,68.332,68.682,68.278,68.599,3043600000.0
2006-05-16 12:00:00,68.608,68.755,68.387,68.598,4416800000.0
2006-05-16 16:00:00,68.605,68.84,68.527,68.817,6449800000.0
2006-05-16 20:00:00,68.823,68.855,68.515,68.644,1742400000.0
2006-05-17 00:00:00,68.644,68.833,68.471,68.653,2716600000.0
2006-05-17 04:00:00,68.65,68.707,68.458,68.649,2602800000.0
2006-05-17 08:00:00,68.644,68.727,68.488,68.531,3072000000.0
2006-05-17 12:00:00,68.541,68.669,68.257,68.415,4577800000.0
2006-05-17 16:00:00,68.422,68.616,68.163,68.585,7189000000.0
2006-05-17 20:00:00,68.583,69.155,68.561,69.143,2541000000.0
2006-05-18 00:00:00,69.158,69.251,68.702,68.873,2775000000.0
2006-05-18 04:00:00,68.894,69.036,68.748,68.876,2519600000.0
2006-05-18 08:00:00,68.878,69.304,68.691,69.134,2934200000.0
2006-05-18 12:00:00,69.137,69.421,68.872,68.988,4649800000.0
2006-05-18 16:00:00,68.951,69.316,68.837,69.071,7103000000.0
2006-05-18 20:00:00,69.057,69.113,68.864,68.882,2043800000.0
2006-05-19 00:00:00,68.882,69.014,68.709,68.881,2589800000.0
2006-05-19 04:00:00,68.875,69.102,68.82,69.035,2440600000.0
2006-05-19 08:00:00,69.037,69.466,68.939,69.45,3047200000.0
2006-05-19 12:00:00,69.46,69.475,68.681,69.001,4637400000.0
2006-05-19 16:00:00,68.998,69.482,68.844,69.323,7193800000.0
2006-05-19 20:00:00,69.333,69.402,69.173,69.272,1650800000.0
2006-05-21 20:00:00,69.263,69.359,69.225,69.351,236800000.0
2006-05-22 00:00:00,69.358,69.358,69.054,69.24,2888000000.0
2006-05-22 04:00:00,69.245,69.359,69.122,69.304,2822400000.0
2006-05-22 08:00:00,69.289,69.459,69.104,69.379,3071400000.0
2006-05-22 12:00:00,69.37,69.509,69.103,69.14,4599400000.0
2006-05-22 16:00:00,69.142,69.466,68.933,69.29,7078400000.0
2006-05-22 20:00:00,69.284,69.291,69.037,69.239,2051600000.0
2006-05-23 00:00:00,69.223,69.588,69.109,69.561,2532200000.0
2006-05-23 04:00:00,69.566,69.583,69.019,69.15,2657800000.0
2006-05-23 08:00:00,69.139,69.622,68.917,69.381,3000200000.0
2006-05-23 12:00:00,69.397,69.436,69.063,69.208,4522600000.0
2006-05-23 16:00:00,69.211,69.815,69.101,69.76,6684200000.0
2006-05-23 20:00:00,69.758,70.426,69.742,70.426,2602000000.0
2006-05-24 00:00:00,70.453,70.573,69.844,70.101,3051600000.0
2006-05-24 04:00:00,70.102,70.308,69.992,70.226,2793600000.0
2006-05-24 08:00:00,70.232,70.394,69.884,69.951,3004000000.0
2006-05-24 12:00:00,69.973,70.654,69.767,70.543,4205800000.0
2006-05-24 16:00:00,70.538,71.455,70.517,71.396,7207800000.0
2006-05-24 20:00:00,71.395,71.459,71.2,71.405,2380800000.0
2006-05-25 00:00:00,71.42,71.659,71.277,71.387,2828600000.0
2006-05-25 04:00:00,71.39,71.786,71.336,71.39,2667400000.0
2006-05-25 08:00:00,71.389,72.055,71.27,71.803,3021200000.0
2006-05-25 12:00:00,71.817,71.905,71.382,71.593,4642200000.0
2006-05-25 16:00:00,71.562,71.646,71.269,71.541,6769400000.0
2006-05-25 20:00:00,71.6,71.67,71.375,71.494,1707200000.0
2006-05-26 00:00:00,71.506,71.594,71.257,71.524,2919400000.0
2006-05-26 04:00:00,71.525,71.525,71.233,71.3,2743600000.0
2006-05-26 08:00:00,71.298,71.408,71.08,71.134,2798600000.0
2006-05-26 12:00:00,71.152,71.543,71.152,71.523,4569200000.0
2006-05-26 16:00:00,71.532,71.532,71.094,71.283,6948400000.0
2006-05-26 20:00:00,71.276,71.401,71.235,71.31,1725400000.0
2006-05-28 20:00:00,71.294,71.31,70.977,71.287,128000000.0
2006-05-29 00:00:00,71.291,71.446,71.116,71.209,2466400000.0
2006-05-29 04:00:00,71.206,71.3,71.123,71.249,1735200000.0
2006-05-29 08:00:00,71.244,71.286,71.056,71.126,2164200000.0
2006-05-29 12:00:00,71.13,71.28,71.039,71.167,2990600000.0
2006-05-29 16:00:00,71.174,71.411,71.156,71.379,4392600000.0
2006-05-29 20:00:00,71.383,71.383,71.128,71.209,1312400000.0
2006-05-30 00:00:00,71.228,71.54,71.228,71.414,2365600000.0
2006-05-30 04:00:00,71.425,71.474,71.16,71.29,2667200000.0
2006-05-30 08:00:00,71.3,71.632,71.152,71.525,3027400000.0
2006-05-30 12:00:00,71.557,71.843,71.453,71.551,4616800000.0
2006-05-30 16:00:00,71.534,71.762,71.361,71.663,7000400000.0
2006-05-30 20:00:00,71.669,71.832,71.619,71.754,2033000000.0
2006-05-31 00:00:00,71.737,71.82,71.503,71.799,2622800000.0
2006-05-31 04:00:00,71.785,72.024,71.687,71.902,2593200000.0
2006-05-31 08:00:00,71.915,71.949,71.364,71.715,3039000000.0
2006-05-31 12:00:00,71.734,71.752,71.263,71.324,4597200000.0
2006-05-31 16:00:00,71.333,71.63,71.212,71.567,6855800000.0
2006-05-31 20:00:00,71.55,71.596,71.327,71.382,1872800000.0
2006-06-01 00:00:00,71.385,71.497,71.134,71.158,2791800000.0
2006-06-01 04:00:00,71.155,71.223,71.025,71.099,2549800000.0
2006-06-01 08:00:00,71.115,71.459,71.04,71.346,2971200000.0
2006-06-01 12:00:00,71.356,71.439,71.15,71.253,4654000000.0
2006-06-01 16:00:00,71.203,71.335,70.878,70.987,6624800000.0
2006-06-01 20:00:00,70.996,71.077,70.562,70.592,2227000000.0
2006-06-02 00:00:00,70.603,71.173,70.399,70.669,2738000000.0
2006-06-02 04:00:00,70.67,70.734,70.482,70.514,2395400000.0
2006-06-02 08:00:00,70.508,70.642,70.203,70.548,3027400000.0
2006-06-02 12:00:00,70.551,70.686,70.076,70.412,4539200000.0
2006-06-02 16:00:00,70.419,70.655,70.255,70.347,6630800000.0
2006-06-02 20:00:00,70.345,70.376,70.239,70.374,1813600000.0
2006-06-04 20:00:00,70.372,70.372,70.244,70.362,378600000.0
2006-06-05 00:00:00,70.354,70.625,70.286,70.568,2538600000.0
2006-06-05 04:00:00,70.57,70.714,70.519,70.708,2141000000.0
2006-06-05 08:00:00,70.708,70.797,70.441,70.497,2764400000.0
2006-06-05 12:00:00,70.509,70.691,70.487,70.628,4428000000.0
2006-06-05 16:00:00,70.617,70.833,70.575,70.761,6323000000.0
2006-06-05 20:00:00,70.762,71.058,70.697,70.712,2318000000.0
2006-06-06 00:00:00,70.698,71.021,70.696,70.701,2554000000.0
2006-06-06 04:00:00,70.701,70.741,70.543,70.706,2487000000.0
2006-06-06 08:00:00,70.717,70.917,70.641,70.7,2945800000.0
2006-06-06 12:00:00,70.701,71.167,70.583,71.101,4523800000.0
2006-06-06 16:00:00,71.105,71.351,70.858,70.971,6993000000.0
2006-06-06 20:00:00,70.969,71.081,70.789,71.041,2177400000.0
2006-06-07 00:00:00,71.043,71.145,70.9,71.039,2579600000.0
2006-06-07 04:00:00,71.033,71.091,70.825,71.058,2443000000.0
2006-06-07 08:00:00,71.072,71.201,70.88,71.043,2824600000.0
2006-06-07 12:00:00,71.053,71.086,70.585,70.763,4598400000.0
2006-06-07 16:00:00,70.766,71.052,70.766,71.038,6797800000.0
2006-06-07 20:00:00,71.038,71.258,70.841,71.178,1934200000.0
2006-06-08 00:00:00,71.189,71.576,71.179,71.313,2695200000.0
2006-06-08 04:00:00,71.305,71.435,71.184,71.345,2536600000.0
2006-06-08 08:00:00,71.379,71.564,71.108,71.333,3007800000.0
2006-06-08 12:00:00,71.349,71.828,71.332,71.451,4642600000.0
2006-06-08 16:00:00,71.444,71.693,71.317,71.324,7018400000.0
2006-06-08 20:00:00,71.335,71.392,71.202,71.289,2093400000.0
2006-06-09 00:00:00,71.312,71.362,71.133,71.307,2766400000.0
2006-06-09 04:00:00,71.31,71.513,71.203,71.507,2437800000.0
2006-06-09 08:00:00,71.507,71.946,71.356,71.88,2899000000.0
2006-06-09 12:00:00,71.887,72.196,71.721,71.862,4594600000.0
2006-06-09 16:00:00,71.878,72.255,71.821,72.205,6271400000.0
2006-06-09 20:00:00,72.2,72.234,71.935,72.022,1679800000.0
2006-06-11 20:00:00,72.031,72.11,72.031,72.087,115000000.0
2006-06-12 00:00:00,72.093,72.253,71.952,72.062,2512400000.0
2006-06-12 04:00:00,72.059,72.255,72.03,72.234,2386800000.0
2006-06-12 08:00:00,72.232,72.327,72.025,72.09,2804800000.0
2006-06-12 12:00:00,72.117,72.301,71.971,72.127,4466000000.0
2006-06-12 16:00:00,72.124,72.195,71.863,71.969,6356000000.0
2006-06-12 20:00:00,71.977,72.161,71.841,71.903,1838600000.0
2006-06-13 00:00:00,71.894,71.923,71.346,71.434,2805000000.0
2006-06-13 04:00:00,71.441,71.677,71.402,71.478,2396000000.0
2006-06-13 08:00:00,71.478,71.565,70.979,71.232,3086400000.0
2006-06-13 12:00:00,71.24,71.595,70.998,71.525,4523200000.0
2006-06-13 16:00:00,71.51,71.754,71.497,71.61,7121600000.0
2006-06-13 20:00:00,71.593,71.628,71.424,71.557,2190400000.0
2006-06-14 00:00:00,71.567,71.616,71.237,71.366,2672000000.0
2006-06-14 04:00:00,71.374,71.515,71.211,71.513,2427800000.0
2006-06-14 08:00:00,71.503,71.938,71.34,71.894,2981800000.0
2006-06-14 12:00:00,71.903,71.967,71.394,71.534,4612200000.0
2006-06-14 16:00:00,71.532,71.726,71.506,71.574,6797800000.0
2006-06-14 20:00:00,71.58,71.652,71.375,71.642,2289200000.0
2006-06-15 00:00:00,71.622,71.637,71.429,71.501,2726800000.0
2006-06-15 04:00:00,71.497,71.567,71.335,71.43,2450400000.0
2006-06-15 08:00:00,71.431,71.642,71.311,71.592,2935000000.0
2006-06-15 12:00:00,71.593,71.668,71.362,71.49,4568400000.0
2006-06-15 16:00:00,71.493,71.516,71.182,71.492,6686200000.0
2006-06-15 20:00:00,71.49,71.596,71.365,71.493,1986000000.0
2006-06-16 00:00:00,71.501,71.598,71.346,71.488,2620400000.0
2006-06-16 04:00:00,71.487,71.623,71.375,71.519,2065400000.0
2006-06-16 08:00:00,71.515,71.598,71.29,71.476,2952600000.0
2006-06-16 12:00:00,71.499,71.592,71.16,71.321,4476600000.0
2006-06-16 16:00:00,71.287,71.322,70.856,70.92,6784800000.0
2006-06-16 20:00:00,70.923,71.083,70.913,71.078,1705000000.0
2006-06-18 20:00:00,71.056,71.099,70.818,70.923,483600000.0
2006-06-19 00:00:00,70.923,71.318,70.914,71.195,2722200000.0
2006-06-19 04:00:00,71.203,71.253,71.083,71.083,1899000000.0
2006-06-19 08:00:00,71.042,71.304,71.042,71.214,2792400000.0
2006-06-19 12:00:00,71.229,71.288,71.108,71.24,4321000000.0
2006-06-19 16:00:00,71.244,71.253,70.99,71.093,6531800000.0
2006-06-19 20:00:00,71.088,71.218,71.004,71.089,1808400000.0
2006-06-20 00:00:00,71.097,71.249,71.04,71.171,2491400000.0
2006-06-20 04:00:00,71.17,71.305,71.081,71.213,2240800000.0
2006-06-20 08:00:00,71.217,71.324,70.771,71.316,2859400000.0
2006-06-20 12:00:00,71.326,71.597,71.208,71.232,4311600000.0
2006-06-20 16:00:00,71.241,71.337,71.133,71.231,6269200000.0
2006-06-20 20:00:00,71.23,71.284,70.983,71.067,1653400000.0
2006-06-21 00:00:00,71.063,71.387,71.059,71.243,2443800000.0
2006-06-21 04:00:00,71.252,71.275,71.055,71.263,2707000000.0
2006-06-21 08:00:00,71.262,71.313,70.943,71.042,2662200000.0
2006-06-21 12:00:00,71.042,71.148,70.836,71.068,4362800000.0
2006-06-21 16:00:00,71.067,71.272,70.969,71.256,6843800000.0
2006-06-21 20:00:00,71.258,71.338,71.105,71.146,1818000000.0
2006-06-22 00:00:00,71.147,71.233,70.48,70.678,2565600000.0
2006-06-22 04:00:00,70.684,70.791,70.606,70.77,2205600000.0
2006-06-22 08:00:00,70.777,70.817,70.483,70.568,2912000000.0
2006-06-22 12:00:00,70.579,70.859,70.542,70.706,4605000000.0
2006-06-22 16:00:00,70.7,70.835,70.583,70.644,6891600000.0
2006-06-22 20:00:00,70.644,70.859,70.585,70.689,1939600000.0
2006-06-23 00:00:00,70.699,70.996,70.572,70.954,2666400000.0
2006-06-23 04:00:00,70.955,70.955,70.673,70.744,2460200000.0
2006-06-23 08:00:00,70.757,70.887,70.34,70.525,3006200000.0
2006-06-23 12:00:00,70.521,70.624,70.198,70.313,4572400000.0
2006-06-23 16:00:00,70.331,70.683,70.326,70.669,6352400000.0
2006-06-23 20:00:00,70.67,70.771,70.622,70.748,1316800000.0
2006-06-25 20:00:00,70.741,70.741,70.582,70.633,195200000.0
2006-06-26 00:00:00,70.641,70.859,70.474,70.642,2592400000.0
2006-06-26 04:00:00,70.644,70.654,70.34,70.391,2406800000.0
2006-06-26 08:00:00,70.395,70.574,70.143,70.229,2938600000.0
2006-06-26 12:00:00,70.227,70.326,70.078,70.26,4438200000.0
2006-06-26 16:00:00,70.256,70.44,70.127,70.305,6634200000.0
2006-06-26 20:00:00,70.305,70.447,70.085,70.178,1734600000.0
2006-06-27 00:00:00,70.187,70.463,70.128,70.341,2542200000.0
2006-06-27 04:00:00,70.347,70.574,70.268,70.574,2571000000.0
2006-06-27 08:00:00,70.567,70.571,70.302,70.409,3000200000.0
2006-06-27 12:00:00,70.414,70.509,70.009,70.031,4643000000.0
2006-06-27 16:00:00,69.905,70.47,69.905,70.27,6428200000.0
2006-06-27 20:00:00,70.272,70.353,70.15,70.225,1653000000.0
2006-06-28 00:00:00,70.241,70.308,69.79,69.916,2748000000.0
2006-06-28 04:00:00,69.928,69.978,69.603,69.759,2585800000.0
2006-06-28 08:00:00,69.764,69.775,69.15,69.312,2893600000.0
2006-06-28 12:00:00,69.317,69.383,68.929,68.987,4336200000.0
2006-06-28 16:00:00,68.981,69.498,68.924,69.403,5220400000.0
2006-06-28 20:00:00,69.406,69.457,69.263,69.305,1330600000.0
2006-06-29 00:00:00,69.316,69.516,69.207,69.508,2590200000.0
2006-06-29 04:00:00,69.502,69.502,69.164,69.209,2328000000.0
2006-06-29 08:00:00,69.205,69.329,69.03,69.143,2847000000.0
2006-06-29 12:00:00,69.151,69.327,69.06,69.185,4385600000.0
2006-06-29 16:00:00,69.151,69.339,69.056,69.249,6184000000.0
2006-06-29 20:00:00,69.245,69.41,68.851,69.369,2495600000.0
2006-06-30 00:00:00,69.376,69.88,69.333,69.767,2909400000.0
2006-06-30 04:00:00,69.771,70.076,69.528,69.953,2820000000.0
2006-06-30 08:00:00,69.955,70.212,69.627,69.875,2993000000.0
2006-06-30 12:00:00,69.872,69.918,69.587,69.589,4175200000.0
2006-06-30 16:00:00,69.583,69.835,69.463,69.514,6733800000.0
2006-06-30 20:00:00,69.52,69.621,69.474,69.579,1748200000.0
2006-07-02 20:00:00,69.566,69.566,69.373,69.508,210400000.0
2006-07-03 00:00:00,69.511,69.743,69.367,69.743,2416600000.0
2006-07-03 04:00:00,69.754,69.788,69.634,69.693,2411000000.0
2006-07-03 08:00:00,69.684,70.016,69.681,69.828,2886400000.0
2006-07-03 12:00:00,69.843,69.929,69.475,69.59,4103200000.0
2006-07-03 16:00:00,69.585,69.799,69.348,69.44,6946800000.0
2006-07-03 20:00:00,69.432,69.574,69.334,69.574,1478400000.0
2006-07-04 00:00:00,69.565,69.809,69.543,69.615,2453400000.0
2006-07-04 04:00:00,69.622,69.805,69.542,69.764,2229600000.0
2006-07-04 08:00:00,69.767,69.993,69.476,69.896,2747600000.0
2006-07-04 12:00:00,69.902,69.982,69.699,69.867,3905000000.0
2006-07-04 16:00:00,69.857,70.015,69.671,69.764,6041000000.0
2006-07-04 20:00:00,69.765,70.148,69.699,70.141,1827600000.0
2006-07-05 00:00:00,70.155,70.24,69.796,69.989,2866200000.0
2006-07-05 04:00:00,69.986,70.207,69.924,70.053,2524200000.0
2006-07-05 08:00:00,70.052,70.124,69.854,69.912,2995600000.0
2006-07-05 12:00:00,69.91,70.058,69.793,69.961,4425400000.0
2006-07-05 16:00:00,69.95,69.978,69.766,69.823,6147200000.0
2006-07-05 20:00:00,69.823,69.989,69.762,69.875,1840400000.0
2006-07-06 00:00:00,69.881,69.91,69.685,69.75,2629400000.0
2006-07-06 04:00:00,69.748,69.922,69.685,69.841,2200000000.0
2006-07-06 08:00:00,69.838,69.874,69.6,69.671,2751000000.0
2006-07-06 12:00:00,69.687,69.705,69.497,69.518,4373600000.0
2006-07-06 16:00:00,69.521,69.717,69.471,69.549,6679000000.0
2006-07-06 20:00:00,69.55,69.641,69.518,69.636,1676800000.0
2006-07-07 00:00:00,69.65,69.706,69.451,69.604,2363400000.0
2006-07-07 04:00:00,69.612,69.661,69.455,69.557,2150600000.0
2006-07-07 08:00:00,69.564,69.833,69.442,69.529,2719000000.0
2006-07-07 12:00:00,69.535,69.844,69.334,69.459,4392800000.0
2006-07-07 16:00:00,69.449,69.57,69.3,69.436,6982200000.0
2006-07-07 20:00:00,69.438,69.641,69.432,69.636,1763600000.0
2006-07-09 20:00:00,69.631,69.631,69.511,69.511,11200000.0
2006-07-10 00:00:00,69.49,69.633,69.428,69.5,2593000000.0
2006-07-10 04:00:00,69.507,69.561,69.369,69.439,2418800000.0
2006-07-10 08:00:00,69.445,69.852,69.357,69.586,2912200000.0
2006-07-10 12:00:00,69.598,69.832,69.544,69.675,4397600000.0
2006-07-10 16:00:00,69.681,69.727,69.516,69.661,5990200000.0
2006-07-10 20:00:00,69.661,69.77,69.628,69.737,1816600000.0
2006-07-11 00:00:00,69.745,69.885,69.636,69.781,2518800000.0
2006-07-11 04:00:00,69.79,69.794,69.569,69.727,2238000000.0
2006-07-11 08:00:00,69.73,70.028,69.658,69.955,2886000000.0
2006-07-11 12:00:00,69.962,70.303,69.84,70.124,4361200000.0
2006-07-11 16:00:00,70.113,70.443,70.074,70.429,6570400000.0
2006-07-11 20:00:00,70.431,70.466,70.284,70.393,2000800000.0
2006-07-12 00:00:00,70.396,70.627,70.284,70.592,2697800000.0
2006-07-12 04:00:00,70.582,70.732,70.539,70.686,2404000000.0
2006-07-12 08:00:00,70.686,70.951,70.614,70.896,2923200000.0
2006-07-12 12:00:00,70.904,71.121,70.759,70.869,4415000000.0
2006-07-12 16:00:00,70.893,71.068,70.863,71.024,6827800000.0
2006-07-12 20:00:00,71.027,71.115,70.976,71.042,1578600000.0
2006-07-13 00:00:00,71.036,71.432,70.989,71.185,2578400000.0
2006-07-13 04:00:00,71.187,71.357,71.122,71.244,2288200000.0
2006-07-13 08:00:00,71.246,71.279,70.942,71.02,2996000000.0
2006-07-13 12:00:00,71.032,71.353,70.955,71.349,4469000000.0
2006-07-13 16:00:00,71.364,71.437,71.202,71.343,6507200000.0
2006-07-13 20:00:00,71.33,71.423,71.254,71.333,1908800000.0
2006-07-14 00:00:00,71.312,71.593,71.266,71.482,2308000000.0
2006-07-14 04:00:00,71.473,71.571,71.283,71.508,2825600000.0
2006-07-14 08:00:00,71.508,71.864,71.353,71.559,2924000000.0
2006-07-14 12:00:00,71.571,72.01,71.567,71.889,4410200000.0
2006-07-14 16:00:00,71.888,72.226,71.888,72.143,6461400000.0
2006-07-14 20:00:00,72.145,72.155,71.968,72.031,1570600000.0
2006-07-16 20:00:00,72.04,72.146,72.04,72.138,148200000.0
2006-07-17 00:00:00,72.152,72.338,72.072,72.312,2098200000.0
2006-07-17 04:00:00,72.312,72.383,72.14,72.282,2156800000.0
2006-07-17 08:00:00,72.281,72.52,72.185,72.471,2803800000.0
2006-07-17 12:00:00,72.478,72.749,72.463,72.731,4650200000.0
2006-07-17 16:00:00,72.732,72.881,72.619,72.829,5912800000.0
2006-07-17 20:00:00,72.829,72.852,72.661,72.746,1684200000.0
2006-07-18 00:00:00,72.728,72.792,72.494,72.724,2518000000.0
2006-07-18 04:00:00,72.734,73.129,72.701,73.115,2523200000.0
2006-07-18 08:00:00,73.118,73.44,73.02,73.434,3002000000.0
2006-07-18 12:00:00,73.443,73.446,73.208,73.344,4524200000.0
2006-07-18 16:00:00,73.349,73.517,73.21,73.249,6808200000.0
2006-07-18 20:00:00,73.243,73.459,73.216,73.252,1848200000.0
2006-07-19 00:00:00,73.247,73.299,72.933,72.975,2430200000.0
2006-07-19 04:00:00,72.973,73.1,72.87,73.082,2175200000.0
2006-07-19 08:00:00,73.08,73.323,73.033,73.188,2906600000.0
2006-07-19 12:00:00,73.185,73.266,72.571,72.683,4390200000.0
2006-07-19 16:00:00,72.604,72.94,72.555,72.94,6895200000.0
2006-07-19 20:00:00,72.961,72.987,72.767,72.982,1992000000.0
2006-07-20 00:00:00,72.989,73.078,72.696,72.813,2545000000.0
2006-07-20 04:00:00,72.814,72.88,72.603,72.646,2067400000.0
2006-07-20 08:00:00,72.656,72.726,72.245,72.335,2843400000.0
2006-07-20 12:00:00,72.337,72.798,72.3,72.53,4528800000.0
2006-07-20 16:00:00,72.614,72.818,72.593,72.79,6519600000.0
2006-07-20 20:00:00,72.79,72.926,72.644,72.781,1944400000.0
2006-07-21 00:00:00,72.789,72.793,72.616,72.664,2211000000.0
2006-07-21 04:00:00,72.661,72.708,72.51,72.568,1962600000.0
2006-07-21 08:00:00,72.564,72.623,72.166,72.329,3023800000.0
2006-07-21 12:00:00,72.339,72.429,72.177,72.344,4423800000.0
2006-07-21 16:00:00,72.369,72.731,72.32,72.547,6230400000.0
2006-07-21 20:00:00,72.544,72.613,72.411,72.476,1454800000.0
2006-07-23 20:00:00,72.461,72.461,72.332,72.394,172800000.0
2006-07-24 00:00:00,72.414,72.611,72.381,72.542,2542000000.0
2006-07-24 04:00:00,72.548,72.616,72.45,72.45,2316000000.0
2006-07-24 08:00:00,72.454,72.535,72.212,72.477,2894800000.0
2006-07-24 12:00:00,72.498,72.675,72.396,72.551,4063400000.0
2006-07-24 16:00:00,72.542,72.781,72.533,72.736,6095800000.0
2006-07-24 20:00:00,72.786,72.914,72.546,72.572,1850800000.0
2006-07-25 00:00:00,72.568,72.903,72.564,72.903,2344400000.0
2006-07-25 04:00:00,72.908,72.964,72.726,72.891,2312800000.0
2006-07-25 08:00:00,72.872,73.262,72.796,73.103,2862000000.0
2006-07-25 12:00:00,73.103,73.161,72.769,72.769,4192600000.0
2006-07-25 16:00:00,72.749,73.306,72.749,73.084,6743800000.0
2006-07-25 20:00:00,73.079,73.094,72.849,72.919,1751000000.0
2006-07-26 00:00:00,72.903,73.277,72.796,72.901,2510400000.0
2006-07-26 04:00:00,72.902,73.016,72.867,72.877,2228200000.0
2006-07-26 08:00:00,72.897,73.012,72.726,72.951,2971400000.0
2006-07-26 12:00:00,72.963,73.123,72.848,72.855,4154800000.0
2006-07-26 16:00:00,72.851,73.158,72.851,72.886,6717200000.0
2006-07-26 20:00:00,72.885,72.887,72.702,72.842,2234800000.0
2006-07-27 00:00:00,72.843,72.853,72.135,72.267,2685400000.0
2006-07-27 04:00:00,72.271,72.28,71.769,71.954,2383600000.0
2006-07-27 08:00:00,71.962,72.072,71.721,71.784,3012600000.0
2006-07-27 12:00:00,71.796,71.967,71.65,71.824,4575000000.0
2006-07-27 16:00:00,71.797,71.883,71.474,71.609,6858400000.0
2006-07-27 20:00:00,71.609,71.82,71.585,71.787,2081200000.0
2006-07-28 00:00:00,71.796,71.83,71.487,71.632,2719400000.0
2006-07-28 04:00:00,71.622,71.622,71.263,71.285,2608200000.0
2006-07-28 08:00:00,71.284,71.383,70.944,71.086,2910400000.0
2006-07-28 12:00:00,71.088,71.26,70.784,70.906,4566400000.0
2006-07-28 16:00:00,70.917,70.937,70.717,70.824,6814400000.0
2006-07-28 20:00:00,70.834,70.883,70.677,70.734,1811000000.0
2006-07-30 20:00:00,70.722,70.857,70.7,70.851,214800000.0
2006-07-31 00:00:00,70.862,70.973,70.712,70.767,2454600000.0
2006-07-31 04:00:00,70.768,70.856,70.623,70.787,2333400000.0
2006-07-31 08:00:00,70.779,70.879,70.468,70.515,2775200000.0
2006-07-31 12:00:00,70.496,70.548,70.289,70.51,4530200000.0
2006-07-31 16:00:00,70.528,70.761,70.481,70.706,6645000000.0
2006-07-31 20:00:00,70.698,70.774,70.626,70.719,1868200000.0
2006-08-01 00:00:00,70.739,70.889,70.64,70.78,2531000000.0
2006-08-01 04:00:00,70.771,70.977,70.723,70.742,2386200000.0
2006-08-01 08:00:00,70.75,70.932,70.588,70.775,2866800000.0
2006-08-01 12:00:00,70.774,70.895,70.582,70.796,4359000000.0
2006-08-01 16:00:00,70.808,71.207,70.808,71.052,6865600000.0
2006-08-01 20:00:00,71.052,71.091,70.87,71.046,1782000000.0
2006-08-02 00:00:00,71.051,71.071,70.65,70.678,2836200000.0
2006-08-02 04:00:00,70.671,70.671,70.389,70.526,2269600000.0
2006-08-02 08:00:00,70.522,70.809,70.367,70.731,2863600000.0
2006-08-02 12:00:00,70.738,70.976,70.433,70.88,2554600000.0
2006-08-02 16:00:00,70.872,71.108,70.827,71.046,6360800000.0
2006-08-02 20:00:00,71.049,71.302,70.974,71.241,1845400000.0
2006-08-03 00:00:00,71.237,71.387,71.179,71.237,2651800000.0
2006-08-03 04:00:00,71.24,71.482,71.079,71.389,2237000000.0
2006-08-03 08:00:00,71.392,71.448,71.084,71.288,2917600000.0
2006-08-03 12:00:00,71.295,71.426,71.091,71.217,4614000000.0
2006-08-03 16:00:00,71.175,71.349,71.138,71.293,6542200000.0
2006-08-03 20:00:00,71.289,71.313,71.012,71.04,1723200000.0
2006-08-04 00:00:00,71.041,71.255,71.004,71.2,2404000000.0
2006-08-04 04:00:00,71.198,71.329,71.077,71.318,1963600000.0
2006-08-04 08:00:00,71.311,71.489,71.115,71.343,2755600000.0
2006-08-04 12:00:00,71.353,71.47,70.949,71.14,4483600000.0
2006-08-04 16:00:00,71.125,71.572,71.067,71.486,6810600000.0
2006-08-04 20:00:00,71.494,71.577,71.471,71.571,1341800000.0
2006-08-06 20:00:00,71.206,71.471,71.206,71.471,166400000.0
2006-08-07 00:00:00,71.485,71.686,71.461,71.637,2374200000.0
2006-08-07 04:00:00,71.64,71.815,71.602,71.805,2047800000.0
2006-08-07 08:00:00,71.811,71.843,71.394,71.611,2841200000.0
2006-08-07 12:00:00,71.616,71.74,71.484,71.711,4337200000.0
2006-08-07 16:00:00,71.72,71.766,71.467,71.654,6278000000.0
2006-08-07 20:00:00,71.64,71.903,71.613,71.88,1761600000.0
2006-08-08 00:00:00,71.877,71.987,71.69,71.938,2530000000.0
2006-08-08 04:00:00,71.942,72.123,71.861,71.977,2056600000.0
2006-08-08 08:00:00,71.98,71.991,71.614,71.868,2781400000.0
2006-08-08 12:00:00,71.876,71.992,71.76,71.95,4329200000.0
2006-08-08 16:00:00,71.959,72.103,71.794,71.86,6428400000.0
2006-08-08 20:00:00,71.86,72.235,70.824,71.894,2384400000.0
2006-08-09 00:00:00,71.893,72.332,71.883,72.313,2762200000.0
2006-08-09 04:00:00,72.327,72.44,72.166,72.172,2408200000.0
2006-08-09 08:00:00,72.177,72.467,72.121,72.439,3002800000.0
2006-08-09 12:00:00,72.441,72.565,72.263,72.51,4392200000.0
2006-08-09 16:00:00,72.51,72.589,72.443,72.508,5832400000.0
2006-08-09 20:00:00,72.511,72.622,72.404,72.445,2163200000.0
2006-08-10 00:00:00,72.433,73.119,72.415,72.979,2694000000.0
2006-08-10 04:00:00,72.978,73.011,72.811,72.972,2540000000.0
2006-08-10 08:00:00,72.971,72.987,72.49,72.754,2968400000.0
2006-08-10 12:00:00,72.753,73.084,72.256,73.08,4504800000.0
2006-08-10 16:00:00,73.069,73.184,72.993,73.036,6868600000.0
2006-08-10 20:00:00,73.032,73.069,72.829,72.913,1806800000.0
2006-08-11 00:00:00,72.921,73.188,72.894,73.155,2639200000.0
2006-08-11 04:00:00,73.159,73.349,73.091,73.304,2568600000.0
2006-08-11 08:00:00,73.312,73.443,73.099,73.435,2948000000.0
2006-08-11 12:00:00,73.444,73.863,73.358,73.542,4338600000.0
2006-08-11 16:00:00,73.536,73.831,73.5,73.639,6645600000.0
2006-08-11 20:00:00,73.637,73.669,73.48,73.593,1474800000.0
2006-08-13 20:00:00,73.586,73.612,73.302,73.39,129600000.0
2006-08-14 00:00:00,73.379,74.029,73.379,73.984,2610600000.0
2006-08-14 04:00:00,73.978,74.134,73.855,74.116,2143800000.0
2006-08-14 08:00:00,74.113,74.152,73.888,73.962,2780800000.0
2006-08-14 12:00:00,73.971,73.996,73.382,73.493,4440600000.0
2006-08-14 16:00:00,73.499,73.593,73.323,73.391,5915200000.0
2006-08-14 20:00:00,73.385,73.498,73.225,73.293,1739200000.0
2006-08-15 00:00:00,73.294,73.503,73.263,73.329,2577200000.0
2006-08-15 04:00:00,73.337,73.466,73.151,73.408,2504400000.0
2006-08-15 08:00:00,73.413,73.523,73.22,73.493,2895000000.0
2006-08-15 12:00:00,73.499,73.665,73.31,73.466,4358600000.0
2006-08-15 16:00:00,73.462,73.613,73.412,73.52,6541200000.0
2006-08-15 20:00:00,73.525,73.68,73.485,73.672,1736400000.0
2006-08-16 00:00:00,73.679,73.786,73.496,73.675,2573400000.0
2006-08-16 04:00:00,73.678,73.776,73.617,73.702,1995800000.0
2006-08-16 08:00:00,73.695,73.971,73.537,73.792,2758200000.0
2006-08-16 12:00:00,73.8,74.285,73.704,74.232,4479800000.0
2006-08-16 16:00:00,74.225,74.479,74.151,74.295,6473600000.0
2006-08-16 20:00:00,74.305,74.434,74.214,74.287,1649200000.0
2006-08-17 00:00:00,74.295,74.354,74.06,74.159,2565400000.0
2006-08-17 04:00:00,74.172,74.232,74.033,74.197,1901000000.0
2006-08-17 08:00:00,74.204,74.238,73.759,73.823,2947800000.0
2006-08-17 12:00:00,73.831,74.193,73.795,74.162,4221000000.0
2006-08-17 16:00:00,74.136,74.243,73.955,74.132,6790000000.0
2006-08-17 20:00:00,74.138,74.205,73.958,74.085,2146200000.0
2006-08-18 00:00:00,74.088,74.18,73.859,74.096,2669200000.0
2006-08-18 04:00:00,74.1,74.301,74.058,74.188,2150200000.0
2006-08-18 08:00:00,74.193,74.363,73.982,74.027,2771400000.0
2006-08-18 12:00:00,74.044,74.265,73.828,73.978,4485200000.0
2006-08-18 16:00:00,73.963,74.084,73.716,74.084,6190000000.0
2006-08-18 20:00:00,74.078,74.091,73.918,74.0,1451000000.0
2006-08-20 20:00:00,73.989,73.989,73.893,73.947,51200000.0
2006-08-21 00:00:00,73.942,74.003,73.72,73.951,2239400000.0
2006-08-21 04:00:00,73.962,74.038,73.763,73.995,2400400000.0
2006-08-21 08:00:00,73.997,74.102,73.8,73.972,2856200000.0
2006-08-21 12:00:00,73.965,74.252,73.799,74.248,4428000000.0
2006-08-21 16:00:00,74.253,74.401,74.137,74.171,6342400000.0
2006-08-21 20:00:00,74.183,74.204,74.046,74.126,1471200000.0
2006-08-22 00:00:00,74.132,74.367,74.11,74.197,2537000000.0
2006-08-22 04:00:00,74.195,74.422,74.177,74.286,1614800000.0
2006-08-22 08:00:00,74.298,74.386,73.886,73.992,2835200000.0
2006-08-22 12:00:00,74.001,74.433,73.857,74.391,4547000000.0
2006-08-22 16:00:00,74.376,74.445,74.193,74.4,6595800000.0
2006-08-22 20:00:00,74.393,74.424,74.143,74.199,1961200000.0
2006-08-23 00:00:00,74.201,74.24,74.066,74.185,2304400000.0
2006-08-23 04:00:00,74.184,74.307,74.09,74.247,2122200000.0
2006-08-23 08:00:00,74.252,74.493,74.179,74.321,2721600000.0
2006-08-23 12:00:00,74.365,74.608,74.295,74.527,3968000000.0
2006-08-23 16:00:00,74.481,74.623,74.276,74.307,6763000000.0
2006-08-23 20:00:00,74.31,74.472,74.251,74.442,1690400000.0
2006-08-24 00:00:00,74.45,74.466,73.788,73.889,2479200000.0
2006-08-24 04:00:00,73.889,73.945,73.751,73.902,2150000000.0
2006-08-24 08:00:00,73.905,74.215,73.831,74.027,2835000000.0
2006-08-24 12:00:00,74.043,74.223,74.018,74.165,3852200000.0
2006-08-24 16:00:00,74.146,74.24,74.002,74.042,6453200000.0
2006-08-24 20:00:00,74.04,74.053,73.778,73.845,1453200000.0
2006-08-25 00:00:00,73.846,74.095,73.396,73.951,2648600000.0
2006-08-25 04:00:00,73.948,74.175,73.859,74.165,2408600000.0
2006-08-25 08:00:00,74.16,74.394,74.088,74.382,2901800000.0
2006-08-25 12:00:00,74.387,74.562,74.326,74.446,4282600000.0
2006-08-25 16:00:00,74.443,74.727,74.384,74.605,6488200000.0
2006-08-25 20:00:00,74.619,74.707,74.485,74.586,1605400000.0
2006-08-27 20:00:00,74.561,74.576,74.481,74.57,86800000.0
2006-08-28 00:00:00,74.569,74.583,74.44,74.554,2065200000.0
2006-08-28 04:00:00,74.567,74.696,74.496,74.653,2325200000.0
2006-08-28 08:00:00,74.654,74.747,74.507,74.636,2592800000.0
2006-08-28 12:00:00,74.641,74.674,74.44,74.674,3739800000.0
2006-08-28 16:00:00,74.673,74.806,74.615,74.762,5432800000.0
2006-08-28 20:00:00,74.751,74.841,74.678,74.751,1643400000.0
2006-08-29 00:00:00,74.768,74.79,74.6,74.734,2247800000.0
2006-08-29 04:00:00,74.721,74.809,74.599,74.669,2321800000.0
2006-08-29 08:00:00,74.672,74.85,74.538,74.808,2840400000.0
2006-08-29 12:00:00,74.808,75.258,74.798,75.189,4654400000.0
2006-08-29 16:00:00,75.154,75.178,74.801,74.801,6070400000.0
2006-08-29 20:00:00,74.788,75.079,74.737,75.073,2153200000.0
2006-08-30 00:00:00,75.079,75.357,75.05,75.344,2784200000.0
2006-08-30 04:00:00,75.348,75.552,75.275,75.491,2295200000.0
2006-08-30 08:00:00,75.482,75.712,75.36,75.599,2889600000.0
2006-08-30 12:00:00,75.59,75.947,75.541,75.863,4323200000.0
2006-08-30 16:00:00,75.871,76.236,75.832,76.038,6721200000.0
2006-08-30 20:00:00,76.034,76.079,75.805,75.943,1858400000.0
2006-08-31 00:00:00,75.955,76.349,75.919,76.325,2604000000.0
2006-08-31 04:00:00,76.35,76.527,76.308,76.436,2515000000.0
2006-08-31 08:00:00,76.439,76.469,76.228,76.394,2908800000.0
2006-08-31 12:00:00,76.402,76.569,76.221,76.457,4391800000.0
2006-08-31 16:00:00,76.459,77.004,76.375,76.871,6823800000.0
2006-08-31 20:00:00,76.874,76.982,76.795,76.956,1890000000.0
2006-09-01 00:00:00,76.958,77.069,76.561,76.65,2477200000.0
2006-09-01 04:00:00,76.657,76.898,76.585,76.873,1967200000.0
2006-09-01 08:00:00,76.874,76.893,76.484,76.659,2781600000.0
2006-09-01 12:00:00,76.667,76.908,76.558,76.723,4517200000.0
2006-09-01 16:00:00,76.705,76.872,76.552,76.59,6586400000.0
2006-09-01 20:00:00,76.603,76.674,76.529,76.618,1148200000.0
2006-09-03 20:00:00,76.609,76.609,76.433,76.526,282600000.0
2006-09-04 00:00:00,76.539,76.583,76.328,76.365,1633200000.0
2006-09-04 04:00:00,76.366,76.405,76.149,76.234,1251600000.0
2006-09-04 08:00:00,76.235,76.291,75.949,76.0,2237800000.0
2006-09-04 12:00:00,76.003,76.014,75.773,75.871,3010000000.0
2006-09-04 16:00:00,75.881,76.004,75.829,75.946,4613000000.0
2006-09-04 20:00:00,75.937,75.996,75.881,75.982,1389800000.0
2006-09-05 00:00:00,76.0,76.04,75.711,75.767,2096800000.0
2006-09-05 04:00:00,75.758,75.934,75.725,75.874,1669200000.0
2006-09-05 08:00:00,75.878,75.881,75.591,75.758,2466400000.0
2006-09-05 12:00:00,75.766,75.892,75.67,75.864,715000000.0
2006-09-05 16:00:00,75.861,76.036,75.817,75.923,5434000000.0
2006-09-05 20:00:00,75.93,76.003,75.779,75.989,1577200000.0
2006-09-06 00:00:00,75.997,76.168,75.874,76.08,2012600000.0
2006-09-06 04:00:00,76.082,76.234,76.021,76.149,1635800000.0
2006-09-06 08:00:00,76.149,76.223,76.022,76.159,2260200000.0
2006-09-06 12:00:00,76.169,76.383,76.123,76.33,3814000000.0
2006-09-06 16:00:00,76.347,76.491,76.274,76.399,5414600000.0
2006-09-06 20:00:00,76.398,76.403,76.23,76.323,1912200000.0
2006-09-07 00:00:00,76.322,76.421,76.256,76.396,2011800000.0
2006-09-07 04:00:00,76.406,76.422,76.256,76.364,1687400000.0
2006-09-07 08:00:00,76.361,76.59,75.918,76.039,2624600000.0
2006-09-07 12:00:00,76.044,76.221,75.909,76.151,4160000000.0
2006-09-07 16:00:00,76.149,76.322,76.111,76.156,6177800000.0
2006-09-07 20:00:00,76.14,76.22,76.062,76.196,1985000000.0
2006-09-08 00:00:00,76.2,76.252,76.072,76.162,1986400000.0
2006-09-08 04:00:00,76.156,76.176,75.996,76.052,2067400000.0
2006-09-08 08:00:00,76.058,76.211,75.922,76.169,2573800000.0
2006-09-08 12:00:00,76.167,76.46,76.082,76.351,3940000000.0
2006-09-08 16:00:00,76.35,76.578,76.342,76.514,5932400000.0
2006-09-08 20:00:00,76.507,76.544,76.401,76.519,1529000000.0
2006-09-10 20:00:00,76.521,76.533,76.409,76.509,406800000.0
2006-09-11 00:00:00,76.518,76.595,76.274,76.437,2466000000.0
2006-09-11 04:00:00,76.434,76.495,76.283,76.488,1839800000.0
2006-09-11 08:00:00,76.494,76.795,76.48,76.721,2789400000.0
2006-09-11 12:00:00,76.73,76.83,76.689,76.792,3502600000.0
2006-09-11 16:00:00,76.797,77.077,76.797,76.958,5805400000.0
2006-09-11 20:00:00,76.956,77.013,76.837,76.973,2059200000.0
2006-09-12 00:00:00,76.985,77.042,76.772,76.999,2005400000.0
2006-09-12 04:00:00,77.002,77.029,76.859,76.95,1857600000.0
2006-09-12 08:00:00,76.941,77.011,76.824,76.946,2563600000.0
2006-09-12 12:00:00,76.948,77.055,76.857,77.035,3770200000.0
2006-09-12 16:00:00,77.024,77.201,77.002,77.193,5626600000.0
2006-09-12 20:00:00,77.199,77.305,77.082,77.135,2307000000.0
2006-09-13 00:00:00,77.141,77.213,76.97,77.198,2576800000.0
2006-09-13 04:00:00,77.19,77.227,77.072,77.154,2121800000.0
2006-09-13 08:00:00,77.161,77.177,76.865,76.974,2653000000.0
2006-09-13 12:00:00,76.977,77.059,76.802,77.059,3480400000.0
2006-09-13 16:00:00,77.064,77.101,76.818,76.917,5592600000.0
2006-09-13 20:00:00,76.923,77.022,76.777,76.87,2161400000.0
2006-09-14 00:00:00,76.879,76.955,76.78,76.851,2265400000.0
2006-09-14 04:00:00,76.85,76.933,76.818,76.924,1622800000.0
2006-09-14 08:00:00,76.926,77.057,76.895,77.034,2398400000.0
2006-09-14 12:00:00,77.044,77.072,76.844,76.95,3666400000.0
2006-09-14 16:00:00,76.951,77.002,76.771,76.874,5739400000.0
2006-09-14 20:00:00,76.874,76.971,76.801,76.929,1676600000.0
2006-09-15 00:00:00,76.929,77.067,76.898,77.019,1896800000.0
2006-09-15 04:00:00,77.015,77.019,76.823,76.891,2103800000.0
2006-09-15 08:00:00,76.883,77.023,76.749,76.929,2517400000.0
2006-09-15 12:00:00,76.935,77.044,76.783,76.977,4161600000.0
2006-09-15 16:00:00,76.976,77.289,76.778,77.173,5830400000.0
2006-09-15 20:00:00,77.17,77.171,76.847,76.918,1802400000.0
2006-09-17 20:00:00,76.816,76.902,76.724,76.842,690400000.0
2006-09-18 00:00:00,76.863,77.303,76.848,77.175,2661200000.0
2006-09-18 04:00:00,77.175,77.267,77.054,77.228,1806800000.0
2006-09-18 08:00:00,77.229,77.376,76.996,77.349,2506200000.0
2006-09-18 12:00:00,77.355,77.404,77.197,77.333,3929800000.0
2006-09-18 16:00:00,77.322,77.338,77.165,77.241,5372800000.0
2006-09-18 20:00:00,77.239,77.257,77.037,77.165,2150800000.0
2006-09-19 00:00:00,77.167,77.248,77.054,77.172,2118200000.0
2006-09-19 04:00:00,77.158,77.29,77.069,77.198,2296600000.0
2006-09-19 08:00:00,77.19,77.274,76.882,76.916,2724000000.0
2006-09-19 12:00:00,76.918,76.979,76.63,76.715,3966200000.0
2006-09-19 16:00:00,76.701,77.084,76.573,77.004,6605600000.0
2006-09-19 20:00:00,77.011,77.065,76.862,77.004,2228600000.0
2006-09-20 00:00:00,77.01,77.02,76.644,76.751,2433600000.0
2006-09-20 04:00:00,76.76,76.811,76.681,76.771,2058400000.0
2006-09-20 08:00:00,76.764,76.867,76.527,76.825,2671200000.0
2006-09-20 12:00:00,76.835,76.865,76.571,76.65,3651600000.0
2006-09-20 16:00:00,76.663,76.788,76.644,76.753,5195200000.0
2006-09-20 20:00:00,76.752,76.895,76.693,76.794,2310200000.0
2006-09-21 00:00:00,76.796,76.878,76.582,76.668,2147000000.0
2006-09-21 04:00:00,76.66,76.696,76.561,76.632,1845600000.0
2006-09-21 08:00:00,76.621,76.695,76.49,76.589,2423800000.0
2006-09-21 12:00:00,76.598,76.604,76.285,76.431,3878000000.0
2006-09-21 16:00:00,76.427,76.519,76.214,76.274,6272400000.0
2006-09-21 20:00:00,76.275,76.287,75.989,76.145,2648600000.0
2006-09-22 00:00:00,76.165,76.201,75.968,76.15,2163400000.0
2006-09-22 04:00:00,76.158,76.21,76.079,76.172,1636400000.0
2006-09-22 08:00:00,76.175,76.311,76.026,76.18,2517400000.0
2006-09-22 12:00:00,76.186,76.21,75.947,76.155,4171000000.0
2006-09-22 16:00:00,76.168,76.246,76.105,76.208,4982400000.0
2006-09-22 20:00:00,76.209,76.27,76.163,76.252,1034800000.0
2006-09-24 20:00:00,76.263,76.263,76.102,76.212,251000000.0
2006-09-25 00:00:00,76.217,76.366,76.165,76.178,1874800000.0
2006-09-25 04:00:00,76.173,76.192,76.034,76.122,2019800000.0
2006-09-25 08:00:00,76.123,76.331,75.949,76.294,2502000000.0
2006-09-25 12:00:00,76.304,76.398,76.136,76.226,3522400000.0
2006-09-25 16:00:00,76.255,76.32,76.152,76.249,5524400000.0
2006-09-25 20:00:00,76.247,78.032,76.151,78.012,2038800000.0
2006-09-26 00:00:00,78.012,78.035,77.773,77.868,2058200000.0
2006-09-26 04:00:00,77.877,78.025,77.859,77.984,2027600000.0
2006-09-26 08:00:00,77.982,78.067,77.807,77.968,2625800000.0
2006-09-26 12:00:00,77.978,78.051,77.865,78.037,3657200000.0
2006-09-26 16:00:00,78.062,78.484,78.034,78.443,6256000000.0
2006-09-26 20:00:00,78.439,78.468,77.101,77.168,2083800000.0
2006-09-27 00:00:00,77.18,77.216,77.006,77.06,2245000000.0
2006-09-27 04:00:00,77.05,77.202,77.04,77.128,1927800000.0
2006-09-27 08:00:00,77.133,77.314,77.043,77.287,2559000000.0
2006-09-27 12:00:00,77.295,77.393,77.203,77.368,3872000000.0
2006-09-27 16:00:00,77.39,77.53,77.324,77.457,5711600000.0
2006-09-27 20:00:00,77.448,77.478,77.327,77.417,2309600000.0
2006-09-28 00:00:00,77.398,77.437,77.242,77.423,2214400000.0
2006-09-28 04:00:00,77.426,77.498,77.331,77.464,1676800000.0
2006-09-28 08:00:00,77.473,77.597,77.376,77.534,2669800000.0
2006-09-28 12:00:00,77.541,77.683,77.39,77.622,3887400000.0
2006-09-28 16:00:00,77.606,77.722,77.574,77.672,5490200000.0
2006-09-28 20:00:00,77.68,77.711,77.534,77.605,2224000000.0
2006-09-29 00:00:00,77.616,77.71,77.412,77.674,2532800000.0
2006-09-29 04:00:00,77.678,77.688,77.535,77.673,2156200000.0
2006-09-29 08:00:00,77.677,77.836,77.627,77.774,2454400000.0
2006-09-29 12:00:00,77.777,77.848,77.512,77.816,4027000000.0
2006-09-29 16:00:00,77.836,77.89,77.694,77.835,6186800000.0
2006-09-29 20:00:00,77.831,77.889,77.731,77.866,1509600000.0
2006-10-01 20:00:00,77.865,77.865,77.725,77.824,532000000.0
2006-10-02 00:00:00,77.83,78.021,77.693,77.991,2209600000.0
2006-10-02 04:00:00,77.995,78.016,77.845,77.976,2022200000.0
2006-10-02 08:00:00,77.983,78.024,77.793,77.91,2449000000.0
2006-10-02 12:00:00,77.915,78.019,77.573,77.616,3759200000.0
2006-10-02 16:00:00,77.635,77.695,77.46,77.527,5714000000.0
2006-10-02 20:00:00,77.527,77.595,77.485,77.589,1733400000.0
2006-10-03 00:00:00,77.587,77.616,77.47,77.581,2068000000.0
2006-10-03 04:00:00,77.582,77.582,77.505,77.548,1827000000.0
2006-10-03 08:00:00,77.548,77.678,77.279,77.595,2638600000.0
2006-10-03 12:00:00,77.594,77.681,77.446,77.607,3678800000.0
2006-10-03 16:00:00,77.606,77.729,77.584,77.715,4778600000.0
2006-10-03 20:00:00,77.713,77.748,77.606,77.73,1604400000.0
2006-10-04 00:00:00,77.741,77.888,77.647,77.757,2347800000.0
2006-10-04 04:00:00,77.757,77.818,77.669,77.779,1899200000.0
2006-10-04 08:00:00,77.775,77.908,77.641,77.8,2407400000.0
2006-10-04 12:00:00,77.801,77.911,77.686,77.766,3662800000.0
2006-10-04 16:00:00,77.749,77.811,77.615,77.716,5996800000.0
2006-10-04 20:00:00,77.711,77.735,77.543,77.604,2081200000.0
2006-10-05 00:00:00,77.612,77.646,77.409,77.498,2329400000.0
2006-10-05 04:00:00,77.504,77.575,77.412,77.45,2112800000.0
2006-10-05 08:00:00,77.446,77.557,77.381,77.447,2422800000.0
2006-10-05 12:00:00,77.452,77.532,77.369,77.432,3038800000.0
2006-10-05 16:00:00,77.422,77.569,77.422,77.486,5094800000.0
2006-10-05 20:00:00,77.486,77.569,77.378,77.549,2020800000.0
2006-10-06 00:00:00,77.563,77.741,77.503,77.705,2105200000.0
2006-10-06 04:00:00,77.702,77.809,77.634,77.721,1747600000.0
2006-10-06 08:00:00,77.715,77.853,77.644,77.738,2346800000.0
2006-10-06 12:00:00,77.732,78.322,77.53,78.312,3812200000.0
2006-10-06 16:00:00,78.307,78.456,78.282,78.366,5914000000.0
2006-10-06 20:00:00,78.355,78.42,78.281,78.381,1179000000.0
2006-10-08 20:00:00,77.674,78.357,77.674,78.357,100600000.0
2006-10-09 00:00:00,78.361,78.397,78.219,78.289,1872200000.0
2006-10-09 04:00:00,78.29,78.582,78.208,78.562,2031800000.0
2006-10-09 08:00:00,78.554,78.583,78.404,78.446,2381200000.0
2006-10-09 12:00:00,78.446,78.53,78.348,78.514,2904000000.0
2006-10-09 16:00:00,78.515,78.522,78.409,78.467,4966000000.0
2006-10-09 20:00:00,78.469,78.481,78.355,78.445,1674400000.0
2006-10-10 00:00:00,78.449,78.477,78.296,78.467,2100000000.0
2006-10-10 04:00:00,78.469,78.614,78.409,78.448,2493200000.0
2006-10-10 08:00:00,78.456,78.712,78.319,78.643,2622400000.0
2006-10-10 12:00:00,78.649,78.871,78.604,78.827,3921600000.0
2006-10-10 16:00:00,78.82,78.99,78.804,78.941,5299600000.0
2006-10-10 20:00:00,78.939,78.984,78.885,78.917,1371800000.0
2006-10-11 00:00:00,78.923,78.989,78.829,78.913,1987400000.0
2006-10-11 04:00:00,78.913,78.971,78.804,78.835,1597000000.0
2006-10-11 08:00:00,78.839,78.952,78.734,78.804,2556200000.0
2006-10-11 12:00:00,78.812,78.94,78.663,78.897,3285200000.0
2006-10-11 16:00:00,78.895,78.927,78.745,78.832,5164400000.0
2006-10-11 20:00:00,78.843,79.03,78.822,78.927,2362400000.0
2006-10-12 00:00:00,78.923,79.008,78.872,78.887,1876000000.0
2006-10-12 04:00:00,78.891,78.929,78.794,78.856,1466000000.0
2006-10-12 08:00:00,78.852,78.867,78.635,78.789,2339600000.0
2006-10-12 12:00:00,78.794,78.925,78.727,78.79,4019800000.0
2006-10-12 16:00:00,78.79,78.845,78.745,78.787,2716000000.0
2006-10-12 20:00:00,78.79,78.825,78.627,78.693,1897600000.0
2006-10-13 00:00:00,78.69,78.747,78.554,78.638,2225600000.0
2006-10-13 04:00:00,78.636,78.735,78.517,78.713,1779200000.0
2006-10-13 08:00:00,78.716,78.784,78.514,78.751,2380000000.0
2006-10-13 12:00:00,78.761,78.951,78.633,78.911,3812000000.0
2006-10-13 16:00:00,78.918,79.063,78.894,78.915,5422400000.0
2006-10-13 20:00:00,78.91,78.956,78.845,78.895,1281200000.0
2006-10-15 20:00:00,78.899,78.93,78.847,78.926,442800000.0
2006-10-16 00:00:00,78.932,78.989,78.832,78.97,1518200000.0
2006-10-16 04:00:00,78.977,79.004,78.848,78.879,1395000000.0
2006-10-16 08:00:00,78.891,78.948,78.565,78.71,2599600000.0
2006-10-16 12:00:00,78.72,78.756,78.413,78.551,4032600000.0
2006-10-16 16:00:00,78.543,78.662,78.31,78.31,5486600000.0
2006-10-16 20:00:00,78.314,78.391,78.245,78.304,2148800000.0
2006-10-17 00:00:00,78.308,78.365,78.15,78.328,2159000000.0
2006-10-17 04:00:00,78.333,78.349,78.229,78.273,1714600000.0
2006-10-17 08:00:00,78.282,78.37,77.982,78.028,2783600000.0
2006-10-17 12:00:00,78.029,78.155,77.925,78.039,3955600000.0
2006-10-17 16:00:00,78.041,78.205,77.992,78.187,5746000000.0
2006-10-17 20:00:00,78.192,78.274,77.872,77.924,2346400000.0
2006-10-18 00:00:00,77.927,78.125,77.871,78.08,2504200000.0
2006-10-18 04:00:00,78.078,78.083,77.909,77.96,1773000000.0
2006-10-18 08:00:00,77.96,78.134,77.84,78.095,2645400000.0
2006-10-18 12:00:00,78.104,78.384,77.96,78.31,3881200000.0
2006-10-18 16:00:00,78.315,78.395,78.219,78.313,5517800000.0
2006-10-18 20:00:00,78.303,78.311,78.125,78.212,1930800000.0
2006-10-19 00:00:00,78.21,78.293,78.118,78.179,2122200000.0
2006-10-19 04:00:00,78.181,78.234,78.085,78.178,1481800000.0
2006-10-19 08:00:00,78.181,78.195,77.866,78.027,2581400000.0
2006-10-19 12:00:00,78.036,78.112,77.766,77.872,3720600000.0
2006-10-19 16:00:00,77.872,77.899,77.679,77.706,6133000000.0
2006-10-19 20:00:00,77.712,77.777,77.655,77.766,2228400000.0
2006-10-20 00:00:00,77.771,77.888,77.747,77.872,2178800000.0
2006-10-20 04:00:00,77.865,77.865,77.743,77.836,1545000000.0
2006-10-20 08:00:00,77.841,77.882,77.669,77.849,2307800000.0
2006-10-20 12:00:00,77.864,77.893,77.69,77.873,3343200000.0
2006-10-20 16:00:00,77.864,78.14,77.864,78.087,5340800000.0
2006-10-20 20:00:00,78.085,78.135,77.975,78.076,1355400000.0
2006-10-22 20:00:00,78.076,78.113,78.044,78.1,305400000.0
2006-10-23 00:00:00,78.08,78.145,77.953,78.131,1763600000.0
2006-10-23 04:00:00,78.131,78.186,78.023,78.157,1616800000.0
2006-10-23 08:00:00,78.165,78.446,78.146,78.44,2335000000.0
2006-10-23 12:00:00,78.446,78.529,78.308,78.503,3363400000.0
2006-10-23 16:00:00,78.487,78.527,78.435,78.482,5401400000.0
2006-10-23 20:00:00,78.476,78.563,78.397,78.512,1491000000.0
2006-10-24 00:00:00,78.501,78.579,78.404,78.54,2040400000.0
2006-10-24 04:00:00,78.542,78.584,78.448,78.582,1662800000.0
2006-10-24 08:00:00,78.582,79.141,78.513,79.132,2177200000.0
2006-10-24 12:00:00,79.142,79.214,79.059,79.145,2811800000.0
2006-10-24 16:00:00,79.087,79.138,78.926,78.974,4385800000.0
2006-10-24 20:00:00,78.97,79.151,78.69,78.733,2749800000.0
2006-10-25 00:00:00,78.756,78.993,78.613,78.779,2966600000.0
2006-10-25 04:00:00,78.799,78.858,78.578,78.858,2341800000.0
2006-10-25 08:00:00,78.869,78.923,78.661,78.798,2968400000.0
2006-10-25 12:00:00,78.82,78.824,78.624,78.662,4203800000.0
2006-10-25 16:00:00,78.648,78.762,78.598,78.639,6313200000.0
2006-10-25 20:00:00,78.657,78.841,77.884,77.948,3206800000.0
2006-10-26 00:00:00,77.948,78.141,77.902,78.006,2697400000.0
2006-10-26 04:00:00,78.018,78.069,77.897,77.989,2664000000.0
2006-10-26 08:00:00,78.001,78.167,77.82,77.861,2893600000.0
2006-10-26 12:00:00,77.866,77.986,77.492,77.686,4610600000.0
2006-10-26 16:00:00,77.69,77.867,77.581,77.727,6955600000.0
2006-10-26 20:00:00,77.711,77.982,77.655,77.877,2701000000.0
2006-10-27 00:00:00,77.885,78.049,77.829,78.005,2774800000.0
2006-10-27 04:00:00,78.016,78.126,77.91,78.003,2583600000.0
2006-10-27 08:00:00,77.991,78.041,77.738,77.883,2989800000.0
2006-10-27 12:00:00,77.878,77.948,77.422,77.556,4486200000.0
2006-10-27 16:00:00,77.544,77.892,77.375,77.836,6957000000.0
2006-10-27 20:00:00,77.836,77.929,77.702,77.881,2193000000.0
2006-10-30 00:00:00,77.855,77.87,77.594,77.661,2586200000.0
2006-10-30 04:00:00,77.664,77.711,77.525,77.56,2702400000.0
2006-10-30 08:00:00,77.558,77.825,77.508,77.75,2983600000.0
2006-10-30 12:00:00,77.739,77.966,77.616,77.825,4610000000.0
2006-10-30 16:00:00,77.828,78.09,77.79,78.005,6851200000.0
2006-10-30 20:00:00,77.993,78.243,77.988,78.135,2933200000.0
2006-10-31 00:00:00,78.077,78.376,78.076,78.223,2807200000.0
2006-10-31 04:00:00,78.215,78.238,78.025,78.097,2714800000.0
2006-10-31 08:00:00,78.104,78.354,78.041,78.312,2887800000.0
2006-10-31 12:00:00,78.312,78.467,78.215,78.337,4561200000.0
2006-10-31 16:00:00,78.343,78.459,78.099,78.228,6898200000.0
2006-10-31 20:00:00,78.242,78.409,78.124,78.351,2804600000.0
2006-11-01 00:00:00,78.328,78.637,78.25,78.366,2933600000.0
2006-11-01 04:00:00,78.377,78.382,78.154,78.233,2643600000.0
2006-11-01 08:00:00,78.219,78.548,78.151,78.492,2960000000.0
2006-11-01 12:00:00,78.494,78.734,78.34,78.613,4480200000.0
2006-11-01 16:00:00,78.598,78.924,78.483,78.673,6953200000.0
2006-11-01 20:00:00,78.677,78.808,78.563,78.689,2928600000.0
2006-11-02 00:00:00,78.661,78.909,78.619,78.737,2993600000.0
2006-11-02 04:00:00,78.734,78.749,78.495,78.6,2571200000.0
2006-11-02 08:00:00,78.58,78.755,78.44,78.557,3019600000.0
2006-11-02 12:00:00,78.563,78.845,78.488,78.685,4490800000.0
2006-11-02 16:00:00,78.688,78.981,78.671,78.875,7013000000.0
2006-11-02 20:00:00,78.87,78.965,78.807,78.934,2648000000.0
2006-11-03 00:00:00,78.932,78.991,78.792,78.866,2446600000.0
2006-11-03 04:00:00,78.867,79.008,78.638,78.802,2430600000.0
2006-11-03 08:00:00,78.795,78.964,78.604,78.89,2854400000.0
2006-11-03 12:00:00,78.877,79.045,78.72,79.019,4478000000.0
2006-11-03 16:00:00,79.027,79.166,78.905,79.045,7000400000.0
2006-11-03 20:00:00,79.048,79.15,78.919,79.013,1343200000.0
2006-11-06 00:00:00,79.04,79.052,78.837,78.959,2439600000.0
2006-11-06 04:00:00,78.964,79.022,78.867,78.888,2294600000.0
2006-11-06 08:00:00,78.905,78.909,78.571,78.876,2925600000.0
2006-11-06 12:00:00,78.878,79.004,78.761,78.904,4533600000.0
2006-11-06 16:00:00,78.907,79.11,78.882,79.102,6633600000.0
2006-11-06 20:00:00,79.105,79.204,78.956,79.101,2412000000.0
2006-11-07 00:00:00,79.08,79.192,78.824,78.863,2813000000.0
2006-11-07 04:00:00,78.86,78.913,78.693,78.834,2464800000.0
2006-11-07 08:00:00,78.854,79.056,78.751,78.875,2950400000.0
2006-11-07 12:00:00,78.881,78.944,78.705,78.727,4292800000.0
2006-11-07 16:00:00,78.723,78.967,78.651,78.897,6915400000.0
2006-11-07 20:00:00,78.896,79.013,78.714,78.839,2636400000.0
2006-11-08 00:00:00,78.763,78.871,78.638,78.741,2869200000.0
2006-11-08 04:00:00,78.739,78.77,78.633,78.709,2484000000.0
2006-11-08 08:00:00,78.702,78.884,78.574,78.631,2896000000.0
2006-11-08 12:00:00,78.648,78.681,78.426,78.633,4492200000.0
2006-11-08 16:00:00,78.636,78.759,78.512,78.679,6846200000.0
2006-11-08 20:00:00,78.686,78.795,78.361,78.393,2736000000.0
2006-11-09 00:00:00,78.365,78.621,78.361,78.474,2852200000.0
2006-11-09 04:00:00,78.473,78.503,78.314,78.401,2463000000.0
2006-11-09 08:00:00,78.411,78.507,78.126,78.241,2925000000.0
2006-11-09 12:00:00,78.26,78.569,78.153,78.532,4648000000.0
2006-11-09 16:00:00,78.527,78.561,78.192,78.399,6986600000.0
2006-11-09 20:00:00,78.398,78.495,78.248,78.355,2612600000.0
2006-11-10 00:00:00,78.353,78.46,78.171,78.257,2878200000.0
2006-11-10 04:00:00,78.243,78.253,78.015,78.185,2617800000.0
2006-11-10 08:00:00,78.18,78.278,77.98,78.039,3017800000.0
2006-11-10 12:00:00,78.047,78.195,77.992,78.062,4581800000.0
2006-11-10 16:00:00,78.064,78.225,78.024,78.193,6496000000.0
2006-11-10 20:00:00,78.189,78.33,78.105,78.254,2816800000.0
2006-11-13 00:00:00,78.182,78.243,77.918,77.979,2779200000.0
2006-11-13 04:00:00,77.983,78.104,77.915,78.047,2488400000.0
2006-11-13 08:00:00,78.058,78.151,77.881,78.054,2913600000.0
2006-11-13 12:00:00,78.045,78.189,77.9,78.103,4190400000.0
2006-11-13 16:00:00,78.106,78.159,77.818,77.931,6940200000.0
2006-11-13 20:00:00,77.934,77.983,77.72,77.791,2787600000.0
2006-11-14 00:00:00,77.755,77.891,77.577,77.814,2919800000.0
2006-11-14 04:00:00,77.828,77.881,77.648,77.773,2478200000.0
2006-11-14 08:00:00,77.769,77.842,77.575,77.657,3020200000.0
2006-11-14 12:00:00,77.672,77.755,77.392,77.626,4489000000.0
2006-11-14 16:00:00,77.609,77.702,77.427,77.564,6943800000.0
2006-11-14 20:00:00,77.57,77.912,77.351,77.855,2746200000.0
2006-11-15 00:00:00,77.859,78.022,77.73,77.807,2862000000.0
2006-11-15 04:00:00,77.805,77.9,77.703,77.858,2587600000.0
2006-11-15 08:00:00,77.86,77.976,77.568,77.795,2980400000.0
2006-11-15 12:00:00,77.807,77.906,77.662,77.872,4621600000.0
2006-11-15 16:00:00,77.887,77.911,77.708,77.747,6535200000.0
2006-11-15 20:00:00,77.75,77.869,77.634,77.789,2676400000.0
2006-11-16 00:00:00,77.743,77.87,77.538,77.808,2624800000.0
2006-11-16 04:00:00,77.807,78.028,77.753,77.993,2520200000.0
2006-11-16 08:00:00,77.994,78.255,77.835,78.165,3031000000.0
2006-11-16 12:00:00,78.167,78.532,78.097,78.46,4489800000.0
2006-11-16 16:00:00,78.429,78.686,78.363,78.479,6997600000.0
2006-11-16 20:00:00,78.462,78.606,78.334,78.499,2775200000.0
2006-11-17 00:00:00,78.484,78.556,78.414,78.536,2481400000.0
2006-11-17 04:00:00,78.523,78.662,78.472,78.632,2397600000.0
2006-11-17 08:00:00,78.637,78.669,78.238,78.443,2903600000.0
2006-11-17 12:00:00,78.442,78.497,78.159,78.233,4383400000.0
2006-11-17 16:00:00,78.249,78.303,77.977,78.104,7050400000.0
2006-11-17 20:00:00,78.1,78.31,78.023,78.249,2875800000.0
2006-11-20 00:00:00,78.194,78.537,78.193,78.365,2614200000.0
2006-11-20 04:00:00,78.366,78.477,78.262,78.473,1897600000.0
2006-11-20 08:00:00,78.475,78.81,78.237,78.81,2906600000.0
2006-11-20 12:00:00,78.814,78.821,78.599,78.775,4098400000.0
2006-11-20 16:00:00,78.78,78.994,78.717,78.959,6182400000.0
2006-11-20 20:00:00,78.966,79.092,78.88,79.022,2357400000.0
2006-11-21 00:00:00,79.027,79.03,78.837,78.9,2414600000.0
2006-11-21 04:00:00,78.889,78.946,78.713,78.832,2122200000.0
2006-11-21 08:00:00,78.832,79.189,78.799,79.075,2804200000.0
2006-11-21 12:00:00,79.077,79.135,78.902,79.017,4159200000.0
2006-11-21 16:00:00,79.013,79.07,78.817,78.895,6745400000.0
2006-11-21 20:00:00,78.9,78.993,78.784,78.976,2628000000.0
2006-11-22 00:00:00,78.962,78.979,78.772,78.861,2662400000.0
2006-11-22 04:00:00,78.863,78.867,78.62,78.772,2652000000.0
2006-11-22 08:00:00,78.782,78.833,78.461,78.505,2946400000.0
2006-11-22 12:00:00,78.491,78.548,78.053,78.277,4685000000.0
2006-11-22 16:00:00,78.287,78.428,78.175,78.313,7002200000.0
2006-11-22 20:00:00,78.29,78.351,78.159,78.289,2536000000.0
2006-11-23 00:00:00,78.288,78.36,78.149,78.308,2475600000.0
2006-11-23 04:00:00,78.309,78.326,78.191,78.257,2158000000.0
2006-11-23 08:00:00,78.259,78.27,77.944,77.971,2857400000.0
2006-11-23 12:00:00,77.977,78.102,77.846,77.891,4061400000.0
2006-11-23 16:00:00,77.892,77.91,77.721,77.762,6472600000.0
2006-11-23 20:00:00,77.773,77.843,77.636,77.677,2810400000.0
2006-11-24 00:00:00,77.706,77.901,77.603,77.851,2688200000.0
2006-11-24 04:00:00,77.859,77.971,77.795,77.951,2390000000.0
2006-11-24 08:00:00,77.953,78.116,77.7,77.742,2886200000.0
2006-11-24 12:00:00,77.74,77.845,77.354,77.488,4639000000.0
2006-11-24 16:00:00,77.481,77.811,77.418,77.793,6628800000.0
2006-11-24 20:00:00,77.777,77.818,77.63,77.786,2344200000.0
2006-11-27 00:00:00,77.789,77.825,77.551,77.668,2671200000.0
2006-11-27 04:00:00,77.663,77.924,77.574,77.887,2413600000.0
2006-11-27 08:00:00,77.893,78.113,77.574,77.65,3037400000.0
2006-11-27 12:00:00,77.637,77.727,77.477,77.677,4417800000.0
2006-11-27 16:00:00,77.681,77.805,77.585,77.77,6994200000.0
2006-11-27 20:00:00,77.771,77.771,77.492,77.582,2826000000.0
2006-11-28 00:00:00,77.586,77.714,77.541,77.71,2624000000.0
2006-11-28 04:00:00,77.699,77.751,77.563,77.731,2328000000.0
2006-11-28 08:00:00,77.724,78.22,77.663,78.215,3000600000.0
2006-11-28 12:00:00,78.215,78.369,78.133,78.35,4721400000.0
2006-11-28 16:00:00,78.345,78.624,78.257,78.567,6919800000.0
2006-11-28 20:00:00,78.57,79.076,78.516,78.932,3202200000.0
2006-11-29 00:00:00,78.947,79.075,78.409,78.506,2964400000.0
2006-11-29 04:00:00,78.499,78.585,78.338,78.525,2587000000.0
2006-11-29 08:00:00,78.522,78.815,78.394,78.751,2966000000.0
2006-11-29 12:00:00,78.752,78.961,78.685,78.85,4657600000.0
2006-11-29 16:00:00,78.844,78.964,78.678,78.852,5942000000.0
2006-11-29 20:00:00,78.891,78.99,78.74,78.96,2379400000.0
2006-11-30 00:00:00,78.959,78.975,78.758,78.913,2601400000.0
2006-11-30 04:00:00,78.897,79.005,78.763,78.882,2647800000.0
2006-11-30 08:00:00,78.89,79.131,78.674,79.12,2975400000.0
2006-11-30 12:00:00,79.141,79.361,79.034,79.198,4400600000.0
2006-11-30 16:00:00,79.182,79.363,79.031,79.212,7012000000.0
2006-11-30 20:00:00,79.194,79.276,79.035,79.165,2760200000.0
2006-12-01 00:00:00,79.185,79.189,78.818,78.886,2838200000.0
2006-12-01 04:00:00,78.894,79.276,78.767,79.254,2702200000.0
2006-12-01 08:00:00,79.264,79.523,79.149,79.509,3066000000.0
2006-12-01 12:00:00,79.512,79.523,79.271,79.439,4005600000.0
2006-12-01 16:00:00,79.433,79.515,78.757,79.046,7142800000.0
2006-12-01 20:00:00,79.067,79.417,79.004,79.383,2912000000.0
2006-12-04 00:00:00,79.341,79.341,78.973,79.201,2939600000.0
2006-12-04 04:00:00,79.206,79.605,79.115,79.507,2702800000.0
2006-12-04 08:00:00,79.511,79.675,79.315,79.634,2997200000.0
2006-12-04 12:00:00,79.644,79.662,79.182,79.416,4532000000.0
2006-12-04 16:00:00,79.415,79.687,79.229,79.606,7115400000.0
2006-12-04 20:00:00,79.603,79.612,79.444,79.492,2757600000.0
2006-12-05 00:00:00,79.537,79.586,79.275,79.418,2888600000.0
2006-12-05 04:00:00,79.413,79.506,79.339,79.399,2401400000.0
2006-12-05 08:00:00,79.407,79.434,78.666,78.667,3023600000.0
2006-12-05 12:00:00,78.669,78.83,78.535,78.715,4541200000.0
2006-12-05 16:00:00,78.722,78.982,78.562,78.905,7138800000.0
2006-12-05 20:00:00,78.896,78.939,78.632,78.752,2803000000.0
2006-12-06 00:00:00,78.765,79.104,78.761,78.886,2827400000.0
2006-12-06 04:00:00,78.895,78.901,78.614,78.661,2572200000.0
2006-12-06 08:00:00,78.667,78.7,78.316,78.659,2961800000.0
2006-12-06 12:00:00,78.646,78.681,78.443,78.639,4591400000.0
2006-12-06 16:00:00,78.668,78.82,78.604,78.661,6742600000.0
2006-12-06 20:00:00,78.662,79.128,78.451,79.046,2966000000.0
2006-12-07 00:00:00,79.028,79.155,78.882,78.975,2795400000.0
2006-12-07 04:00:00,78.95,79.093,78.738,79.024,2514000000.0
2006-12-07 08:00:00,79.009,79.548,78.884,79.383,2967600000.0
2006-12-07 12:00:00,79.389,79.477,79.153,79.442,4414800000.0
2006-12-07 16:00:00,79.429,79.609,79.277,79.528,6504400000.0
2006-12-07 20:00:00,79.53,79.553,79.093,79.219,2844600000.0
2006-12-08 00:00:00,79.228,79.43,79.107,79.344,2863400000.0
2006-12-08 04:00:00,79.349,79.533,79.243,79.328,2635400000.0
2006-12-08 08:00:00,79.331,79.452,79.164,79.414,2901200000.0
2006-12-08 12:00:00,79.447,79.692,79.414,79.506,4579800000.0
2006-12-08 16:00:00,79.501,80.335,79.452,80.128,7154200000.0
2006-12-08 20:00:00,80.14,80.166,79.746,79.81,2957400000.0
2006-12-11 00:00:00,79.778,79.978,79.529,79.933,2678000000.0
2006-12-11 04:00:00,79.924,80.097,79.799,80.014,2737400000.0
2006-12-11 08:00:00,80.015,80.317,79.952,80.299,2985800000.0
2006-12-11 12:00:00,80.319,80.522,80.232,80.4,4576200000.0
2006-12-11 16:00:00,80.401,80.546,80.311,80.38,7099200000.0
2006-12-11 20:00:00,80.368,80.5,80.219,80.5,2936400000.0
2006-12-12 00:00:00,80.507,80.572,80.303,80.506,2850800000.0
2006-12-12 04:00:00,80.507,80.553,80.416,80.524,2455600000.0
2006-12-12 08:00:00,80.536,80.761,80.357,80.71,2769200000.0
2006-12-12 12:00:00,80.715,80.733,80.517,80.625,4567400000.0
2006-12-12 16:00:00,80.61,80.868,80.503,80.708,6830600000.0
2006-12-12 20:00:00,80.724,80.852,80.543,80.852,3056400000.0
2006-12-13 00:00:00,80.853,80.868,80.592,80.853,2879800000.0
2006-12-13 04:00:00,80.861,80.884,80.689,80.877,2438000000.0
2006-12-13 08:00:00,80.883,80.988,80.743,80.787,2938000000.0
2006-12-13 12:00:00,80.776,81.071,80.764,80.986,4399200000.0
2006-12-13 16:00:00,80.975,81.149,80.831,81.08,7147600000.0
2006-12-13 20:00:00,81.081,81.323,80.966,81.265,2888600000.0
2006-12-14 00:00:00,81.269,81.492,81.239,81.411,2664800000.0
2006-12-14 04:00:00,81.399,81.581,81.35,81.489,2442600000.0
2006-12-14 08:00:00,81.491,81.492,81.048,81.078,2836000000.0
2006-12-14 12:00:00,81.08,81.088,80.656,80.902,4447800000.0
2006-12-14 16:00:00,80.891,81.176,80.867,81.129,6812200000.0
2006-12-14 20:00:00,81.133,81.283,80.955,81.082,2933600000.0
2006-12-15 00:00:00,81.072,81.333,80.976,81.233,2789400000.0
2006-12-15 04:00:00,81.224,81.24,80.905,80.922,2309000000.0
2006-12-15 08:00:00,80.92,81.323,80.884,81.239,2935400000.0
2006-12-15 12:00:00,81.245,81.357,81.026,81.212,4184400000.0
2006-12-15 16:00:00,81.222,81.415,81.045,81.344,7199600000.0
2006-12-15 20:00:00,81.339,81.579,81.28,81.476,2961800000.0
2006-12-18 00:00:00,81.471,81.471,81.143,81.441,2460600000.0
2006-12-18 04:00:00,81.446,81.543,81.359,81.491,2567200000.0
2006-12-18 08:00:00,81.5,81.553,81.237,81.306,2812000000.0
2006-12-18 12:00:00,81.314,81.42,81.13,81.394,4435800000.0
2006-12-18 16:00:00,81.38,81.523,81.357,81.476,6773400000.0
2006-12-18 20:00:00,81.465,81.608,81.358,81.507,2736400000.0
2006-12-19 00:00:00,81.513,81.585,81.301,81.353,2831800000.0
2006-12-19 04:00:00,81.352,81.486,81.241,81.412,2405400000.0
2006-12-19 08:00:00,81.402,81.885,81.37,81.745,2963000000.0
2006-12-19 12:00:00,81.748,81.921,81.646,81.853,4482400000.0
2006-12-19 16:00:00,81.85,81.958,81.811,81.886,7080000000.0
2006-12-19 20:00:00,81.883,82.228,81.839,82.181,2932000000.0
2006-12-20 00:00:00,82.185,82.386,82.134,82.354,2941600000.0
2006-12-20 04:00:00,82.329,82.501,82.237,82.438,2619600000.0
2006-12-20 08:00:00,82.445,82.496,82.239,82.334,2968800000.0
2006-12-20 12:00:00,82.345,82.469,82.237,82.413,4445400000.0
2006-12-20 16:00:00,82.399,82.56,82.21,82.447,6635400000.0
2006-12-20 20:00:00,82.456,82.625,82.153,82.259,3007800000.0
2006-12-21 00:00:00,82.227,82.326,81.98,82.286,2889800000.0
2006-12-21 04:00:00,82.309,82.351,82.165,82.296,2354400000.0
2006-12-21 08:00:00,82.305,82.492,81.953,82.136,3031400000.0
2006-12-21 12:00:00,82.156,82.34,81.925,82.208,4605800000.0
2006-12-21 16:00:00,82.2,82.37,82.067,82.271,6825200000.0
2006-12-21 20:00:00,82.265,82.407,82.194,82.385,2997400000.0
2006-12-22 00:00:00,82.389,82.567,82.332,82.501,2686400000.0
2006-12-22 04:00:00,82.504,82.599,82.295,82.57,2530600000.0
2006-12-22 08:00:00,82.57,82.894,82.465,82.766,2901600000.0
2006-12-22 12:00:00,82.774,82.957,82.547,82.924,4216000000.0
2006-12-22 16:00:00,82.919,83.261,82.792,83.234,6953600000.0
2006-12-22 20:00:00,83.185,83.234,83.023,83.162,2827200000.0
2006-12-26 08:00:00,83.194,83.418,83.194,83.364,1217000000.0
2006-12-26 12:00:00,83.368,83.468,83.267,83.36,3797200000.0
2006-12-26 16:00:00,83.36,83.415,83.129,83.373,6164800000.0
2006-12-26 20:00:00,83.39,83.494,83.238,83.302,2950600000.0
2006-12-27 00:00:00,83.303,83.464,83.105,83.131,2599600000.0
2006-12-27 04:00:00,83.119,83.324,83.064,83.324,2703800000.0
2006-12-27 08:00:00,83.317,83.411,83.001,83.316,2928400000.0
2006-12-27 12:00:00,83.324,83.458,83.124,83.136,4350600000.0
2006-12-27 16:00:00,83.141,83.398,82.933,83.309,6709000000.0
2006-12-27 20:00:00,83.313,83.424,83.266,83.424,2599200000.0
2006-12-28 00:00:00,83.405,83.405,83.147,83.311,2853200000.0
2006-12-28 04:00:00,83.312,83.42,83.228,83.292,2522600000.0
2006-12-28 08:00:00,83.3,83.457,83.155,83.448,2858800000.0
2006-12-28 12:00:00,83.453,83.776,83.305,83.488,4489000000.0
2006-12-28 16:00:00,83.484,83.946,83.467,83.814,6700600000.0
2006-12-28 20:00:00,83.832,83.88,83.687,83.874,2576000000.0
2006-12-29 00:00:00,83.883,83.972,83.67,83.951,2724800000.0
2006-12-29 04:00:00,83.956,84.013,83.776,83.821,2239000000.0
2006-12-29 08:00:00,83.826,84.049,83.723,83.888,2919000000.0
2006-12-29 12:00:00,83.889,83.892,83.394,83.675,4094200000.0
2006-12-29 16:00:00,83.671,84.082,83.648,83.718,6831600000.0
2006-12-29 20:00:00,83.719,84.065,83.653,83.862,2891400000.0
2007-01-02 08:00:00,83.831,84.162,83.588,83.989,1491400000.0
2007-01-02 12:00:00,83.991,84.143,83.862,84.011,4528600000.0
2007-01-02 16:00:00,84.006,84.145,83.876,84.129,6571400000.0
2007-01-02 20:00:00,84.131,84.137,83.852,83.956,2811200000.0
2007-01-03 00:00:00,83.967,84.129,83.839,84.094,2570000000.0
2007-01-03 04:00:00,84.09,84.192,83.958,84.003,2560800000.0
2007-01-03 08:00:00,84.005,84.24,83.951,84.196,2886800000.0
2007-01-03 12:00:00,84.204,84.313,83.872,84.177,4467600000.0
2007-01-03 16:00:00,84.179,84.481,84.097,84.395,7101400000.0
2007-01-03 20:00:00,84.398,84.651,84.159,84.261,2973200000.0
2007-01-04 00:00:00,84.224,84.431,83.978,84.179,2813600000.0
2007-01-04 04:00:00,84.184,84.306,83.983,84.002,2554600000.0
2007-01-04 08:00:00,83.971,84.089,83.18,83.25,2990600000.0
2007-01-04 12:00:00,83.261,83.357,83.07,83.285,4537600000.0
2007-01-04 16:00:00,83.274,83.357,83.13,83.298,6983200000.0
2007-01-04 20:00:00,83.29,83.365,82.893,83.077,2881800000.0
2007-01-05 00:00:00,83.069,83.095,81.894,82.072,3047200000.0
2007-01-05 04:00:00,82.075,82.127,81.493,81.921,2940000000.0
2007-01-05 08:00:00,81.926,82.318,81.675,82.068,3070600000.0
2007-01-05 12:00:00,82.073,82.243,81.438,81.795,4664600000.0
2007-01-05 16:00:00,81.804,82.116,81.408,81.433,7108800000.0
2007-01-05 20:00:00,81.436,81.583,81.272,81.437,2908600000.0
2007-01-08 00:00:00,81.466,81.677,81.027,81.064,2509600000.0
2007-01-08 04:00:00,81.065,81.23,81.029,81.11,2299000000.0
2007-01-08 08:00:00,81.115,81.213,80.959,81.008,3050800000.0
2007-01-08 12:00:00,81.028,81.461,80.999,81.396,4644800000.0
2007-01-08 16:00:00,81.39,81.632,81.334,81.597,7046000000.0
2007-01-08 20:00:00,81.604,81.838,81.521,81.825,2904200000.0
2007-01-09 00:00:00,81.824,82.363,81.769,82.248,2820800000.0
2007-01-09 04:00:00,82.248,82.398,82.185,82.245,2458800000.0
2007-01-09 08:00:00,82.247,82.656,82.169,82.451,3044000000.0
2007-01-09 12:00:00,82.452,82.616,82.24,82.441,4684600000.0
2007-01-09 16:00:00,82.435,82.639,82.102,82.191,7091200000.0
2007-01-09 20:00:00,82.185,82.606,82.129,82.564,2981600000.0
2007-01-10 00:00:00,82.563,82.608,82.284,82.54,2871000000.0
2007-01-10 04:00:00,82.526,82.536,82.228,82.241,2614200000.0
2007-01-10 08:00:00,82.232,82.4,82.074,82.107,2990000000.0
2007-01-10 12:00:00,82.116,82.259,81.954,82.091,4354800000.0
2007-01-10 16:00:00,82.094,82.288,82.053,82.116,7102600000.0
2007-01-10 20:00:00,82.115,82.197,81.994,82.161,2848200000.0
2007-01-11 00:00:00,82.171,82.336,82.05,82.205,2718200000.0
2007-01-11 04:00:00,82.209,82.443,82.108,82.408,2638800000.0
2007-01-11 08:00:00,82.41,83.047,82.328,82.932,2934000000.0
2007-01-11 12:00:00,82.919,83.189,82.851,83.054,4629800000.0
2007-01-11 16:00:00,83.044,83.501,82.974,83.274,6960200000.0
2007-01-11 20:00:00,83.27,83.435,83.043,83.151,3094200000.0
2007-01-12 00:00:00,83.159,83.171,82.766,83.146,2756800000.0
2007-01-12 04:00:00,83.133,83.33,83.055,83.275,2597800000.0
2007-01-12 08:00:00,83.28,83.435,83.069,83.237,3053800000.0
2007-01-12 12:00:00,83.243,83.273,82.907,83.135,4641400000.0
2007-01-12 16:00:00,83.142,83.362,83.025,83.118,7154200000.0
2007-01-12 20:00:00,83.128,83.172,82.901,83.046,2681400000.0
2007-01-15 00:00:00,79.491,83.353,79.491,83.227,2610000000.0
2007-01-15 04:00:00,83.22,83.446,83.11,83.391,2522200000.0
2007-01-15 08:00:00,83.398,83.752,83.226,83.681,2906600000.0
2007-01-15 12:00:00,83.7,83.725,83.511,83.628,4398800000.0
2007-01-15 16:00:00,83.643,83.657,83.473,83.564,6416400000.0
2007-01-15 20:00:00,83.573,83.862,83.445,83.828,2704800000.0
2007-01-16 00:00:00,83.837,83.891,83.611,83.813,2740800000.0
2007-01-16 04:00:00,83.822,83.829,83.644,83.739,2504600000.0
2007-01-16 08:00:00,83.731,83.903,83.601,83.827,2957000000.0
2007-01-16 12:00:00,83.804,84.1,83.605,84.043,4423800000.0
2007-01-16 16:00:00,84.054,84.054,83.687,83.818,6991400000.0
2007-01-16 20:00:00,83.822,83.949,83.23,83.438,2774600000.0
2007-01-17 00:00:00,83.434,83.579,83.106,83.39,2930200000.0
2007-01-17 04:00:00,83.391,83.566,83.327,83.359,2587600000.0
2007-01-17 08:00:00,83.371,83.4,83.093,83.234,2949600000.0
2007-01-17 12:00:00,83.232,83.418,83.145,83.244,4545600000.0
2007-01-17 16:00:00,83.226,83.505,83.202,83.487,6956200000.0
2007-01-17 20:00:00,83.496,83.569,83.296,83.524,2999000000.0
2007-01-18 00:00:00,83.505,83.589,83.377,83.539,2739200000.0
2007-01-18 04:00:00,83.541,83.829,83.432,83.701,2866000000.0
2007-01-18 08:00:00,83.686,84.424,83.642,84.248,3054800000.0
2007-01-18 12:00:00,84.25,84.304,84.009,84.212,4663000000.0
2007-01-18 16:00:00,84.189,84.342,84.111,84.192,7019800000.0
2007-01-18 20:00:00,84.153,84.388,84.085,84.23,2914800000.0
2007-01-19 00:00:00,84.225,84.33,84.064,84.199,2756600000.0
2007-01-19 04:00:00,84.208,84.307,84.108,84.283,2671200000.0
2007-01-19 08:00:00,84.288,84.389,84.128,84.305,3027600000.0
2007-01-19 12:00:00,84.318,84.391,84.11,84.351,4189800000.0
2007-01-19 16:00:00,84.355,84.388,84.185,84.341,6782600000.0
2007-01-19 20:00:00,84.345,84.379,84.182,84.292,2536200000.0
2007-01-22 00:00:00,84.258,84.382,84.107,84.301,2298000000.0
2007-01-22 04:00:00,84.3,84.391,84.202,84.337,2149400000.0
2007-01-22 08:00:00,84.346,84.56,84.272,84.542,2934200000.0
2007-01-22 12:00:00,84.548,85.056,84.478,84.983,4615200000.0
2007-01-22 16:00:00,84.98,85.126,84.863,84.905,7024800000.0
2007-01-22 20:00:00,84.904,85.095,84.771,85.035,2862000000.0
2007-01-23 00:00:00,85.04,85.103,84.884,85.004,2706600000.0
2007-01-23 04:00:00,85.009,85.081,84.891,85.015,2472800000.0
2007-01-23 08:00:00,85.018,85.369,84.879,85.314,2921400000.0
2007-01-23 12:00:00,85.317,85.354,85.033,85.211,4568200000.0
2007-01-23 16:00:00,85.195,85.317,85.076,85.205,6807400000.0
2007-01-23 20:00:00,85.213,85.356,85.112,85.278,2916000000.0
2007-01-24 00:00:00,85.283,85.414,85.092,85.189,2782000000.0
2007-01-24 04:00:00,85.203,85.204,84.841,84.854,2723400000.0
2007-01-24 08:00:00,84.853,84.86,83.924,84.789,3057600000.0
2007-01-24 12:00:00,84.79,85.032,84.584,84.625,4605200000.0
2007-01-24 16:00:00,84.616,84.689,84.0,84.179,7172600000.0
2007-01-24 20:00:00,84.171,84.92,83.738,84.857,3187400000.0
2007-01-25 00:00:00,84.857,84.983,84.315,84.38,3054400000.0
2007-01-25 04:00:00,84.386,84.547,84.148,84.302,2979600000.0
2007-01-25 08:00:00,84.305,84.841,84.235,84.532,3126000000.0
2007-01-25 12:00:00,84.506,84.922,84.315,84.792,4567600000.0
2007-01-25 16:00:00,84.796,84.916,84.525,84.598,6880400000.0
2007-01-25 20:00:00,84.591,84.639,84.16,84.376,3087000000.0
2007-01-26 00:00:00,84.381,84.814,84.301,84.564,2951800000.0
2007-01-26 04:00:00,84.569,84.675,84.454,84.552,2685000000.0
2007-01-26 08:00:00,84.546,84.822,84.384,84.495,2948600000.0
2007-01-26 12:00:00,84.517,84.595,84.079,84.272,4606800000.0
2007-01-26 16:00:00,84.278,84.733,84.095,84.518,7002600000.0
2007-01-26 20:00:00,84.516,84.592,84.308,84.541,2816000000.0
2007-01-29 00:00:00,84.552,84.708,84.346,84.525,2567200000.0
2007-01-29 04:00:00,84.521,84.72,84.443,84.656,2322400000.0
2007-01-29 08:00:00,84.658,84.898,84.576,84.857,2916200000.0
2007-01-29 12:00:00,84.859,84.894,84.586,84.804,4392400000.0
2007-01-29 16:00:00,84.802,85.079,84.696,84.756,6723600000.0
2007-01-29 20:00:00,84.739,84.768,84.493,84.713,2907400000.0
2007-01-30 00:00:00,84.741,84.814,84.519,84.621,2787200000.0
2007-01-30 04:00:00,84.623,84.844,84.507,84.821,2567000000.0
2007-01-30 08:00:00,84.841,85.106,84.435,84.463,2995200000.0
2007-01-30 12:00:00,84.47,84.754,84.132,84.162,4342600000.0
2007-01-30 16:00:00,84.17,84.17,83.506,83.772,6992200000.0
2007-01-30 20:00:00,83.767,83.864,83.453,83.655,2970200000.0
2007-01-31 00:00:00,83.648,83.807,83.494,83.669,2939400000.0
2007-01-31 04:00:00,83.647,83.719,83.553,83.558,2431800000.0
2007-01-31 08:00:00,83.54,83.57,82.946,82.98,3112800000.0
2007-01-31 12:00:00,82.963,83.261,82.743,82.976,4587400000.0
2007-01-31 16:00:00,82.971,83.32,82.797,82.908,7163800000.0
2007-01-31 20:00:00,82.888,83.37,82.694,83.349,3164200000.0
2007-02-01 00:00:00,83.349,83.426,82.915,82.955,3038000000.0
2007-02-01 04:00:00,82.95,83.102,82.705,82.97,2832600000.0
2007-02-01 08:00:00,82.97,83.074,82.56,82.665,3019600000.0
2007-02-01 12:00:00,82.672,82.813,82.482,82.515,4717200000.0
2007-02-01 16:00:00,82.518,82.598,82.015,82.048,6938800000.0
2007-02-01 20:00:00,82.054,82.401,82.046,82.367,3033400000.0
2007-02-02 00:00:00,82.371,82.509,82.249,82.303,2754600000.0
2007-02-02 04:00:00,82.308,82.409,82.219,82.314,2505600000.0
2007-02-02 08:00:00,82.318,82.357,81.798,81.984,3025800000.0
2007-02-02 12:00:00,81.995,82.206,81.919,82.117,4504800000.0
2007-02-02 16:00:00,82.118,82.513,82.041,82.316,7100200000.0
2007-02-02 20:00:00,82.338,82.538,82.223,82.472,2879800000.0
2007-02-05 00:00:00,82.579,82.89,82.572,82.614,2812400000.0
2007-02-05 04:00:00,82.618,82.699,82.421,82.677,2607800000.0
2007-02-05 08:00:00,82.655,82.812,82.403,82.58,2978600000.0
2007-02-05 12:00:00,82.575,82.633,82.109,82.232,4464000000.0
2007-02-05 16:00:00,82.227,82.291,82.031,82.197,7132600000.0
2007-02-05 20:00:00,82.156,82.364,82.079,82.293,2502800000.0
2007-02-06 00:00:00,82.274,82.326,81.993,82.061,2677000000.0
2007-02-06 04:00:00,82.063,82.183,81.982,82.038,2215600000.0
2007-02-06 08:00:00,82.041,82.405,82.041,82.394,2926800000.0
2007-02-06 12:00:00,82.396,82.398,81.624,81.713,4473200000.0
2007-02-06 16:00:00,81.716,81.935,81.589,81.754,6782800000.0
2007-02-06 20:00:00,81.749,81.855,81.585,81.683,2739000000.0
2007-02-07 00:00:00,81.7,81.815,81.452,81.552,2673200000.0
2007-02-07 04:00:00,81.558,82.021,81.477,81.917,2706400000.0
2007-02-07 08:00:00,81.928,82.391,81.92,82.365,2909400000.0
2007-02-07 12:00:00,82.371,82.491,82.192,82.388,4411200000.0
2007-02-07 16:00:00,82.361,82.692,82.323,82.674,6694000000.0
2007-02-07 20:00:00,82.672,82.903,82.496,82.889,2660400000.0
2007-02-08 00:00:00,82.858,83.095,82.743,83.004,2957000000.0
2007-02-08 04:00:00,82.997,83.167,82.902,83.099,2357800000.0
2007-02-08 08:00:00,83.117,83.292,82.987,83.17,3062800000.0
2007-02-08 12:00:00,83.162,83.217,82.878,83.149,4464400000.0
2007-02-08 16:00:00,83.142,83.232,82.965,83.19,6692200000.0
2007-02-08 20:00:00,83.183,83.235,82.576,82.827,2685800000.0
2007-02-09 00:00:00,82.817,83.207,82.734,83.16,2808000000.0
2007-02-09 04:00:00,83.15,83.246,83.022,83.229,2401600000.0
2007-02-09 08:00:00,83.237,83.247,82.421,82.782,3038600000.0
2007-02-09 12:00:00,82.786,83.079,82.601,82.935,4679200000.0
2007-02-09 16:00:00,82.94,83.161,82.931,83.09,6751800000.0
2007-02-09 20:00:00,83.086,83.136,82.902,82.963,1448200000.0
2007-02-12 08:00:00,83.47,83.49,83.36,83.4,880000000.0
2007-02-12 12:00:00,83.39,83.492,82.982,83.263,6873000000.0
2007-02-12 16:00:00,83.262,83.485,83.165,83.396,7126800000.0
2007-02-12 20:00:00,83.44,83.467,83.1,83.204,3100800000.0
2007-02-13 00:00:00,83.204,83.247,82.88,82.956,3124000000.0
2007-02-13 04:00:00,82.972,83.15,82.81,83.079,3020000000.0
2007-02-13 08:00:00,83.077,83.25,83.019,83.14,3125800000.0
2007-02-13 12:00:00,83.147,83.34,83.052,83.338,4678800000.0
2007-02-13 16:00:00,83.45,83.56,83.315,83.527,7038200000.0
2007-02-13 20:00:00,83.528,83.64,83.389,83.592,2952600000.0
2007-02-14 00:00:00,83.591,83.697,83.401,83.486,3110400000.0
2007-02-14 04:00:00,83.489,83.784,83.426,83.739,2988800000.0
2007-02-14 08:00:00,83.74,83.833,83.595,83.759,3101000000.0
2007-02-14 12:00:00,83.762,83.764,83.4,83.759,4726000000.0
2007-02-14 16:00:00,83.761,83.901,83.614,83.851,7185000000.0
2007-02-14 20:00:00,83.86,83.94,83.63,83.775,3101400000.0
2007-02-15 00:00:00,83.734,83.781,82.993,83.069,3112000000.0
2007-02-15 04:00:00,83.077,83.423,83.012,83.352,2870600000.0
2007-02-15 08:00:00,83.357,83.614,83.156,83.503,3114600000.0
2007-02-15 12:00:00,83.49,83.618,83.357,83.414,4678200000.0
2007-02-15 16:00:00,83.38,83.581,82.672,82.756,7257800000.0
2007-02-15 20:00:00,82.771,82.893,82.55,82.688,3226200000.0
2007-02-16 00:00:00,82.687,82.95,82.548,82.82,3060600000.0
2007-02-16 04:00:00,82.923,83.134,82.75,83.023,3012400000.0
2007-02-16 08:00:00,83.019,83.069,82.836,82.977,3111800000.0
2007-02-16 12:00:00,82.97,83.094,82.755,83.087,4721400000.0
2007-02-16 16:00:00,83.081,83.205,82.975,83.093,7033600000.0
2007-02-16 20:00:00,83.106,83.283,83.051,83.206,2771400000.0
2007-02-19 00:00:00,83.47,83.77,83.267,83.675,3126800000.0
2007-02-19 04:00:00,83.75,83.92,83.618,83.721,3035000000.0
2007-02-19 08:00:00,83.75,83.805,83.55,83.735,3096400000.0
2007-02-19 12:00:00,83.748,83.763,83.485,83.645,4693000000.0
2007-02-19 16:00:00,83.638,83.938,83.551,83.938,6965800000.0
2007-02-19 20:00:00,83.93,83.966,83.75,83.796,2623800000.0
2007-02-20 00:00:00,83.76,83.885,83.659,83.833,3053200000.0
2007-02-20 04:00:00,83.833,84.0,83.755,83.809,2864800000.0
2007-02-20 08:00:00,83.824,84.24,83.741,83.99,3171400000.0
2007-02-20 12:00:00,83.984,84.324,83.976,84.174,4647800000.0
2007-02-20 16:00:00,84.17,84.304,84.05,84.178,6790800000.0
2007-02-20 20:00:00,84.161,84.199,84.006,84.148,2904200000.0
2007-02-21 00:00:00,84.149,84.41,84.06,84.33,3066400000.0
2007-02-21 04:00:00,84.32,84.5,83.706,84.453,3048400000.0
2007-02-21 08:00:00,84.45,85.1,84.333,85.045,3104200000.0
2007-02-21 12:00:00,85.065,85.38,84.918,85.313,4795000000.0
2007-02-21 16:00:00,85.298,85.45,85.24,85.394,7268400000.0
2007-02-21 20:00:00,85.396,85.414,85.244,85.342,3218600000.0
2007-02-22 00:00:00,85.325,85.47,85.24,85.366,3053000000.0
2007-02-22 04:00:00,85.28,85.39,85.189,85.326,2933400000.0
2007-02-22 08:00:00,85.325,85.513,85.091,85.221,3115000000.0
2007-02-22 12:00:00,85.226,85.68,85.084,85.635,4693600000.0
2007-02-22 16:00:00,85.635,85.748,85.513,85.725,7087800000.0
2007-02-22 20:00:00,85.75,85.771,85.512,85.611,3044200000.0
2007-02-23 00:00:00,85.64,85.731,85.31,85.464,3080000000.0
2007-02-23 04:00:00,85.459,85.614,85.397,85.44,3004000000.0
2007-02-23 08:00:00,85.45,85.661,85.339,85.605,3067000000.0
2007-02-23 12:00:00,85.603,85.722,85.43,85.609,4768000000.0
2007-02-23 16:00:00,85.619,85.626,85.39,85.524,7209000000.0
2007-02-23 20:00:00,85.528,85.537,85.322,85.451,2870600000.0
2007-02-26 00:00:00,85.69,85.73,85.471,85.649,3061600000.0
2007-02-26 04:00:00,85.641,85.736,85.54,85.709,2920600000.0
2007-02-26 08:00:00,85.714,85.739,85.157,85.458,3087400000.0
2007-02-26 12:00:00,85.458,85.69,85.286,85.49,4627200000.0
2007-02-26 16:00:00,85.466,85.718,85.405,85.653,7207400000.0
2007-02-26 20:00:00,85.646,85.72,85.512,85.607,3107400000.0
2007-02-27 00:00:00,85.619,85.79,85.375,85.43,2986600000.0
2007-02-27 04:00:00,85.432,85.573,85.17,85.488,2902000000.0
2007-02-27 08:00:00,85.498,85.498,84.144,84.272,3134000000.0
2007-02-27 12:00:00,84.265,84.329,83.502,83.502,4809400000.0
2007-02-27 16:00:00,83.502,83.896,83.36,83.477,7228400000.0
2007-02-27 20:00:00,83.488,83.504,82.058,82.421,3328600000.0
2007-02-28 00:00:00,82.437,83.206,82.279,83.058,3129600000.0
2007-02-28 04:00:00,83.06,83.138,82.629,82.659,3050800000.0
2007-02-28 08:00:00,82.663,83.249,82.518,82.724,3135000000.0
2007-02-28 12:00:00,82.72,83.031,82.656,82.68,4762000000.0
2007-02-28 16:00:00,82.681,83.242,82.494,82.983,7252200000.0
2007-02-28 20:00:00,82.987,83.175,82.869,83.083,3175800000.0
2007-03-01 00:00:00,83.058,83.352,82.891,83.07,3150000000.0
2007-03-01 04:00:00,83.062,83.062,82.574,82.786,3006200000.0
2007-03-01 08:00:00,82.786,83.189,82.55,82.776,3137600000.0
2007-03-01 12:00:00,82.801,82.91,81.436,81.836,4768200000.0
2007-03-01 16:00:00,81.825,81.851,80.977,81.398,7214800000.0
2007-03-01 20:00:00,81.396,81.64,81.289,81.451,3248200000.0
2007-03-02 00:00:00,81.454,81.749,81.336,81.375,3196000000.0
2007-03-02 04:00:00,81.384,81.626,81.353,81.562,3003600000.0
2007-03-02 08:00:00,81.553,81.553,80.599,80.617,3134400000.0
2007-03-02 12:00:00,80.658,80.798,80.085,80.189,4748600000.0
2007-03-02 16:00:00,80.194,80.641,80.194,80.317,7266600000.0
2007-03-02 20:00:00,80.317,80.415,80.151,80.324,3178200000.0
2007-03-05 00:00:00,77.789,80.333,77.789,78.861,3107000000.0
2007-03-05 04:00:00,78.858,79.254,78.641,78.72,3047400000.0
2007-03-05 08:00:00,78.729,78.77,78.16,78.222,3134000000.0
2007-03-05 12:00:00,78.237,78.259,77.752,78.105,4766000000.0
2007-03-05 16:00:00,78.088,78.725,77.856,78.345,7241400000.0
2007-03-05 20:00:00,78.347,78.347,77.799,77.867,3309400000.0
2007-03-06 00:00:00,77.864,79.19,77.386,79.11,3139800000.0
2007-03-06 04:00:00,78.513,79.232,78.474,79.168,3033000000.0
2007-03-06 08:00:00,79.156,79.375,79.031,79.306,3124800000.0
2007-03-06 12:00:00,79.312,79.42,78.806,78.822,4768400000.0
2007-03-06 16:00:00,78.862,79.356,78.765,79.269,7328800000.0
2007-03-06 20:00:00,79.286,79.81,79.252,79.559,3324600000.0
2007-03-07 00:00:00,79.579,80.0,79.078,79.228,3132200000.0
2007-03-07 04:00:00,79.229,79.694,79.148,79.376,3045400000.0
2007-03-07 08:00:00,79.374,79.79,79.3,79.745,3105600000.0
2007-03-07 12:00:00,79.745,79.819,79.468,79.686,4682600000.0
2007-03-07 16:00:00,79.62,79.767,79.399,79.563,7235600000.0
2007-03-07 20:00:00,79.57,79.744,78.586,78.649,3314200000.0
2007-03-08 00:00:00,78.638,78.89,78.117,78.654,3128600000.0
2007-03-08 04:00:00,78.655,79.7,78.641,79.533,3040800000.0
2007-03-08 08:00:00,79.538,80.037,79.372,79.997,3144400000.0
2007-03-08 12:00:00,80.002,80.508,79.845,80.452,4784400000.0
2007-03-08 16:00:00,80.452,80.535,80.06,80.125,7158800000.0
2007-03-08 20:00:00,80.124,80.33,79.986,80.26,3202800000.0
2007-03-09 00:00:00,80.247,80.885,80.137,80.717,3121400000.0
2007-03-09 04:00:00,80.722,80.86,80.513,80.797,3053200000.0
2007-03-09 08:00:00,80.804,80.91,80.604,80.814,3137600000.0
2007-03-09 12:00:00,80.8,81.604,80.7,81.562,4743200000.0
2007-03-09 16:00:00,81.56,81.74,81.21,81.629,7247200000.0
2007-03-09 20:00:00,81.6,81.71,81.301,81.646,3078400000.0
2007-03-12 00:00:00,82.08,82.107,81.636,81.936,3110400000.0
2007-03-12 04:00:00,81.942,82.023,81.842,81.891,2956000000.0
2007-03-12 08:00:00,81.893,82.216,81.829,81.978,3127000000.0
2007-03-12 12:00:00,81.99,82.071,80.82,80.967,4730800000.0
2007-03-12 16:00:00,80.985,81.879,80.985,81.701,7263000000.0
2007-03-12 20:00:00,81.705,82.12,81.598,82.066,3255800000.0
2007-03-13 00:00:00,82.077,82.088,81.698,81.811,2917400000.0
2007-03-13 04:00:00,81.82,81.832,81.231,81.369,2970600000.0
2007-03-13 08:00:00,81.397,81.556,81.098,81.482,3136400000.0
2007-03-13 12:00:00,81.487,81.607,80.856,81.351,4744600000.0
2007-03-13 16:00:00,81.352,81.709,80.657,80.873,7260000000.0
2007-03-13 20:00:00,80.873,80.892,79.462,79.689,3309800000.0
2007-03-14 00:00:00,79.687,79.987,79.226,79.744,3167800000.0
2007-03-14 04:00:00,79.73,79.758,79.386,79.688,3057000000.0
2007-03-14 08:00:00,79.663,79.976,79.245,79.798,3134400000.0
2007-03-14 12:00:00,79.801,80.412,79.729,80.312,4763400000.0
2007-03-14 16:00:00,80.325,80.758,79.714,80.295,7266200000.0
2007-03-14 20:00:00,80.305,81.2,80.22,80.943,3337400000.0
2007-03-15 00:00:00,80.951,81.52,80.914,81.18,3149400000.0
2007-03-15 04:00:00,81.186,81.305,80.95,81.038,3059800000.0
2007-03-15 08:00:00,81.068,81.439,81.011,81.325,3143200000.0
2007-03-15 12:00:00,81.337,81.39,80.896,81.304,4758600000.0
2007-03-15 16:00:00,81.316,81.861,81.311,81.671,7246800000.0
2007-03-15 20:00:00,81.66,81.866,81.53,81.664,3333400000.0
2007-03-16 00:00:00,81.675,81.687,81.109,81.132,3151000000.0
2007-03-16 04:00:00,81.12,81.477,80.968,81.308,3047800000.0
2007-03-16 08:00:00,81.317,81.535,81.209,81.327,3137200000.0
2007-03-16 12:00:00,81.349,81.827,81.227,81.771,4771000000.0
2007-03-16 16:00:00,81.749,81.829,81.309,81.516,7251000000.0
2007-03-16 20:00:00,81.506,81.595,81.299,81.301,2432200000.0
2007-03-18 20:00:00,81.11,81.115,80.904,81.014,811800000.0
2007-03-19 00:00:00,81.022,81.858,80.803,81.545,3149600000.0
2007-03-19 04:00:00,81.552,81.832,81.386,81.795,3026200000.0
2007-03-19 08:00:00,81.785,82.294,81.651,82.283,3133200000.0
2007-03-19 12:00:00,82.282,82.382,82.024,82.324,4756400000.0
2007-03-19 16:00:00,82.334,82.589,82.305,82.484,7253000000.0
2007-03-19 20:00:00,82.479,82.586,82.307,82.574,3287600000.0
2007-03-20 00:00:00,82.575,82.832,82.413,82.574,3143800000.0
2007-03-20 04:00:00,82.571,82.733,82.403,82.582,3051000000.0
2007-03-20 08:00:00,82.548,82.908,82.496,82.803,3134400000.0
2007-03-20 12:00:00,82.786,82.923,82.296,82.509,4758400000.0
2007-03-20 16:00:00,82.512,82.716,82.34,82.458,7254400000.0
2007-03-20 20:00:00,82.475,82.813,82.475,82.725,3301600000.0
2007-03-21 00:00:00,82.73,82.932,82.612,82.746,3144200000.0
2007-03-21 04:00:00,82.745,82.759,82.56,82.672,3036200000.0
2007-03-21 08:00:00,82.645,82.936,82.578,82.906,3123000000.0
2007-03-21 12:00:00,82.913,83.126,82.786,83.105,4762800000.0
2007-03-21 16:00:00,83.106,83.141,82.875,83.06,7254600000.0
2007-03-21 20:00:00,83.07,83.554,82.915,83.44,3290400000.0
2007-03-22 00:00:00,83.452,83.459,83.154,83.302,3148800000.0
2007-03-22 04:00:00,83.302,83.331,83.132,83.206,3051600000.0
2007-03-22 08:00:00,83.204,83.663,82.952,83.562,3118600000.0
2007-03-22 12:00:00,83.564,84.021,83.492,83.961,4736800000.0
2007-03-22 16:00:00,83.977,84.289,83.913,84.101,7257600000.0
2007-03-22 20:00:00,84.103,84.149,83.797,83.864,3282600000.0
2007-03-23 00:00:00,83.879,84.051,83.74,83.845,3141400000.0
2007-03-23 04:00:00,83.852,84.066,83.744,83.975,3061400000.0
2007-03-23 08:00:00,83.971,84.164,83.569,83.848,3128400000.0
2007-03-23 12:00:00,83.868,84.143,83.75,84.025,4777600000.0
2007-03-23 16:00:00,84.045,84.092,83.781,84.011,7255200000.0
2007-03-23 20:00:00,84.007,84.052,83.884,83.953,2453800000.0
2007-03-25 20:00:00,83.979,83.983,83.488,83.504,813600000.0
2007-03-26 00:00:00,83.516,84.015,83.516,83.758,3206800000.0
2007-03-26 04:00:00,83.754,83.834,83.569,83.787,3255200000.0
2007-03-26 08:00:00,83.811,84.38,83.811,84.266,7240000000.0
2007-03-26 12:00:00,84.268,84.709,84.166,84.704,4746600000.0
2007-03-26 16:00:00,84.664,84.708,84.229,84.462,3099800000.0
2007-03-26 20:00:00,84.461,84.657,84.461,84.623,3033000000.0
2007-03-27 00:00:00,84.625,84.767,84.537,84.715,3146200000.0
2007-03-27 04:00:00,84.706,84.797,84.638,84.756,3297600000.0
2007-03-27 08:00:00,84.746,84.823,84.228,84.628,7229800000.0
2007-03-27 12:00:00,84.633,85.077,84.633,84.988,4745600000.0
2007-03-27 16:00:00,84.952,84.988,84.45,84.603,3133000000.0
2007-03-27 20:00:00,84.589,84.657,84.292,84.436,2992400000.0
2007-03-28 00:00:00,84.441,84.616,83.792,83.816,3132000000.0
2007-03-28 04:00:00,83.803,84.016,83.491,83.583,3332800000.0
2007-03-28 08:00:00,83.591,83.702,83.424,83.591,7215600000.0
2007-03-28 12:00:00,83.596,83.695,82.866,82.996,4752200000.0
2007-03-28 16:00:00,83.007,83.301,82.502,82.969,3144200000.0
2007-03-28 20:00:00,82.983,83.022,82.714,82.927,2990000000.0
2007-03-29 00:00:00,82.93,83.254,82.87,83.089,3134600000.0
2007-03-29 04:00:00,83.08,83.561,83.029,83.399,3281400000.0
2007-03-29 08:00:00,83.401,83.873,83.394,83.693,7242800000.0
2007-03-29 12:00:00,83.697,84.15,83.538,84.14,4749000000.0
2007-03-29 16:00:00,84.125,84.388,84.021,84.297,3135800000.0
2007-03-29 20:00:00,84.293,84.435,84.087,84.409,3003000000.0
2007-03-30 00:00:00,84.415,84.424,83.87,84.006,3141200000.0
2007-03-30 04:00:00,83.986,84.168,83.807,83.902,3290400000.0
2007-03-30 08:00:00,83.884,84.166,83.818,84.078,7244400000.0
2007-03-30 12:00:00,84.086,84.549,83.863,84.382,4739600000.0
2007-03-30 16:00:00,84.372,84.539,83.9,84.038,3131400000.0
2007-03-30 20:00:00,84.034,84.353,83.994,84.06,2257600000.0
2007-04-01 20:00:00,84.072,84.229,83.889,83.907,689800000.0
2007-04-02 00:00:00,83.894,84.362,83.71,84.275,3079800000.0
2007-04-02 04:00:00,84.27,84.473,84.243,84.418,2954200000.0
2007-04-02 08:00:00,84.417,84.758,84.298,84.663,3122200000.0
2007-04-02 12:00:00,84.649,84.936,84.48,84.841,4724400000.0
2007-04-02 16:00:00,84.78,85.007,84.636,84.871,7199000000.0
2007-04-02 20:00:00,84.877,85.264,84.78,85.166,3259000000.0
2007-04-03 00:00:00,85.181,85.227,84.904,85.014,3107400000.0
2007-04-03 04:00:00,85.009,85.241,84.883,85.094,2972200000.0
2007-04-03 08:00:00,85.113,85.382,85.07,85.314,3115000000.0
2007-04-03 12:00:00,85.326,85.636,85.284,85.602,4695800000.0
2007-04-03 16:00:00,85.588,85.695,85.441,85.529,7232000000.0
2007-04-03 20:00:00,85.535,85.665,85.413,85.595,3250200000.0
2007-04-04 00:00:00,85.605,85.606,85.085,85.191,3084800000.0
2007-04-04 04:00:00,85.199,85.547,85.15,85.45,2958600000.0
2007-04-04 08:00:00,85.435,85.595,85.313,85.521,3122000000.0
2007-04-04 12:00:00,85.525,85.562,85.147,85.254,4714200000.0
2007-04-04 16:00:00,85.231,85.698,85.206,85.545,7224400000.0
2007-04-04 20:00:00,85.539,85.619,85.378,85.509,3236200000.0
2007-04-05 00:00:00,85.526,85.717,85.438,85.507,3098400000.0
2007-04-05 04:00:00,85.475,85.583,85.265,85.468,2938200000.0
2007-04-05 08:00:00,85.49,85.983,85.33,85.688,3122200000.0
2007-04-05 12:00:00,85.697,85.945,85.652,85.898,4698200000.0
2007-04-05 16:00:00,85.884,85.916,85.706,85.818,7169400000.0
2007-04-05 20:00:00,85.827,85.981,85.689,85.747,3125000000.0
2007-04-06 00:00:00,85.773,85.862,85.707,85.788,3063600000.0
2007-04-06 04:00:00,85.786,85.972,85.692,85.892,2903800000.0
2007-04-06 08:00:00,85.909,85.944,85.771,85.871,2968200000.0
2007-04-06 12:00:00,85.842,86.155,85.783,86.155,4507200000.0
2007-04-06 16:00:00,86.182,86.182,85.923,86.038,6838200000.0
2007-04-06 20:00:00,86.05,86.093,85.8,85.883,2044400000.0
2007-04-08 20:00:00,86.0,86.037,85.843,85.983,730600000.0
2007-04-09 00:00:00,85.98,86.149,85.895,86.002,3059800000.0
2007-04-09 04:00:00,85.995,86.152,85.934,86.018,3186200000.0
2007-04-09 08:00:00,86.015,86.305,85.957,86.161,7142200000.0
2007-04-09 12:00:00,86.146,86.221,85.778,86.019,4667400000.0
2007-04-09 16:00:00,86.018,86.021,85.766,85.904,3053800000.0
2007-04-09 20:00:00,85.902,85.994,85.772,85.945,2843000000.0
2007-04-10 00:00:00,85.92,86.163,85.68,85.927,3139400000.0
2007-04-10 04:00:00,85.929,86.361,85.854,86.217,3291400000.0
2007-04-10 08:00:00,86.212,86.639,86.149,86.589,7246000000.0
2007-04-10 12:00:00,86.586,86.703,86.343,86.621,4856000000.0
2007-04-10 16:00:00,86.631,86.918,86.584,86.817,3151800000.0
2007-04-10 20:00:00,86.81,87.012,86.648,86.706,2992200000.0
2007-04-11 00:00:00,86.699,86.879,86.451,86.468,3130200000.0
2007-04-11 04:00:00,86.481,86.711,86.424,86.665,3291600000.0
2007-04-11 08:00:00,86.675,86.882,86.558,86.789,7337200000.0
2007-04-11 12:00:00,86.79,87.102,86.675,87.014,4864800000.0
2007-04-11 16:00:00,86.986,87.067,86.77,86.947,3156600000.0
2007-04-11 20:00:00,86.952,86.969,86.662,86.953,3066000000.0
2007-04-12 00:00:00,86.935,86.959,86.684,86.943,3149000000.0
2007-04-12 04:00:00,86.942,86.973,86.599,86.742,3270200000.0
2007-04-12 08:00:00,86.707,86.854,86.663,86.749,7325400000.0
2007-04-12 12:00:00,86.743,86.947,86.471,86.489,4874000000.0
2007-04-12 16:00:00,86.451,86.826,86.348,86.763,3140000000.0
2007-04-12 20:00:00,86.761,87.171,86.22,86.889,3085800000.0
2007-04-13 00:00:00,86.885,87.513,86.882,87.349,3143400000.0
2007-04-13 04:00:00,87.339,87.38,87.095,87.158,3296600000.0
2007-04-13 08:00:00,87.159,87.393,86.974,87.0,7364200000.0
2007-04-13 12:00:00,87.002,87.481,86.921,87.438,4871200000.0
2007-04-13 16:00:00,87.362,88.042,87.362,87.948,3175000000.0
2007-04-13 20:00:00,87.941,87.96,87.75,87.898,2333000000.0
2007-04-15 20:00:00,87.913,88.284,86.973,88.246,718800000.0
2007-04-16 00:00:00,88.24,88.628,87.998,88.032,3085200000.0
2007-04-16 04:00:00,88.039,88.271,87.992,88.143,3053400000.0
2007-04-16 08:00:00,88.133,88.484,88.113,88.46,3157600000.0
2007-04-16 12:00:00,88.473,88.522,88.318,88.506,4851400000.0
2007-04-16 16:00:00,88.503,88.791,88.417,88.443,7384400000.0
2007-04-16 20:00:00,88.521,88.581,88.326,88.465,3249400000.0
2007-04-17 00:00:00,88.486,88.539,88.256,88.35,3129600000.0
2007-04-17 04:00:00,88.354,88.454,88.264,88.305,2978800000.0
2007-04-17 08:00:00,88.3,88.336,87.882,88.074,3171000000.0
2007-04-17 12:00:00,88.078,88.915,87.845,88.594,4878600000.0
2007-04-17 16:00:00,88.582,88.86,88.346,88.358,7381000000.0
2007-04-17 20:00:00,88.358,88.633,87.997,88.452,3333600000.0
2007-04-18 00:00:00,88.471,88.871,88.265,88.724,3145200000.0
2007-04-18 04:00:00,88.714,88.862,88.491,88.862,3064000000.0
2007-04-18 08:00:00,88.862,88.995,88.375,88.538,3179600000.0
2007-04-18 12:00:00,88.54,88.559,87.312,87.593,4869600000.0
2007-04-18 16:00:00,87.574,88.224,87.481,88.148,7382000000.0
2007-04-18 20:00:00,88.165,88.769,87.795,88.507,3336400000.0
2007-04-19 00:00:00,88.565,88.638,87.721,87.992,3130400000.0
2007-04-19 04:00:00,88.011,88.036,87.103,87.196,3096800000.0
2007-04-19 08:00:00,87.202,87.44,86.677,87.311,3179200000.0
2007-04-19 12:00:00,87.33,88.086,86.966,88.021,4863400000.0
2007-04-19 16:00:00,88.026,88.239,87.871,88.012,7377200000.0
2007-04-19 20:00:00,88.033,88.127,86.999,88.12,3288800000.0
2007-04-20 00:00:00,88.127,88.419,88.012,88.195,3150800000.0
2007-04-20 04:00:00,88.198,88.381,88.073,88.323,3100000000.0
2007-04-20 08:00:00,88.305,88.518,88.109,88.375,3162800000.0
2007-04-20 12:00:00,88.399,88.6,88.126,88.564,4811000000.0
2007-04-20 16:00:00,88.584,88.841,88.445,88.778,7390400000.0
2007-04-20 20:00:00,88.761,88.833,88.625,88.663,2401200000.0
2007-04-22 20:00:00,88.736,88.839,88.033,88.777,706000000.0
2007-04-23 00:00:00,88.764,88.843,88.606,88.707,3055400000.0
2007-04-23 04:00:00,88.705,88.748,87.854,87.985,3072200000.0
2007-04-23 08:00:00,88.003,88.181,87.912,88.044,3160600000.0
2007-04-23 12:00:00,88.046,88.576,87.961,88.497,4870200000.0
2007-04-23 16:00:00,88.501,88.54,88.248,88.287,7372200000.0
2007-04-23 20:00:00,88.287,88.382,88.09,88.251,3267400000.0
2007-04-24 00:00:00,88.247,88.424,87.547,87.55,3138200000.0
2007-04-24 04:00:00,87.558,87.932,87.408,87.632,3069000000.0
2007-04-24 08:00:00,87.645,87.931,87.496,87.872,3179400000.0
2007-04-24 12:00:00,87.882,88.224,87.869,87.994,4866200000.0
2007-04-24 16:00:00,87.929,88.224,87.826,88.021,7390200000.0
2007-04-24 20:00:00,88.018,88.112,87.886,88.023,3309600000.0
2007-04-25 00:00:00,88.021,88.276,87.934,88.03,3127600000.0
2007-04-25 04:00:00,88.028,88.168,88.004,88.103,3001400000.0
2007-04-25 08:00:00,88.073,88.61,88.041,88.552,3172200000.0
2007-04-25 12:00:00,88.552,88.571,88.27,88.445,4874600000.0
2007-04-25 16:00:00,88.397,88.403,88.254,88.33,7396400000.0
2007-04-25 20:00:00,88.321,88.707,88.041,88.468,3344400000.0
2007-04-26 00:00:00,88.482,88.597,88.111,88.558,3146600000.0
2007-04-26 04:00:00,88.541,88.771,88.427,88.626,3027600000.0
2007-04-26 08:00:00,88.647,88.809,88.174,88.278,3175200000.0
2007-04-26 12:00:00,88.219,88.381,87.896,87.971,4873400000.0
2007-04-26 16:00:00,87.961,88.413,87.889,88.368,7349400000.0
2007-04-26 20:00:00,88.38,88.444,88.22,88.296,3297600000.0
2007-04-27 00:00:00,88.307,88.59,88.266,88.517,3163400000.0
2007-04-27 04:00:00,88.517,88.534,88.254,88.311,3081200000.0
2007-04-27 08:00:00,88.279,88.4,87.875,88.389,3170400000.0
2007-04-27 12:00:00,88.389,88.684,88.292,88.45,4875400000.0
2007-04-27 16:00:00,88.467,88.71,88.43,88.677,7386000000.0
2007-04-27 20:00:00,88.678,88.776,88.545,88.696,2520200000.0
2007-04-29 20:00:00,88.155,88.664,87.971,88.088,828600000.0
2007-04-30 00:00:00,88.112,88.32,87.996,88.308,3219800000.0
2007-04-30 04:00:00,88.304,88.44,88.115,88.31,3289600000.0
2007-04-30 08:00:00,88.319,88.478,88.084,88.445,7390000000.0
2007-04-30 12:00:00,88.435,88.676,88.311,88.551,4868600000.0
2007-04-30 16:00:00,88.533,88.767,88.485,88.55,3173800000.0
2007-04-30 20:00:00,88.573,88.741,88.298,88.45,3018400000.0
2007-05-01 00:00:00,88.415,88.562,88.286,88.447,3106800000.0
2007-05-01 04:00:00,88.449,88.74,88.372,88.621,3325400000.0
2007-05-01 08:00:00,88.618,88.76,88.552,88.676,7394400000.0
2007-05-01 12:00:00,88.673,88.81,88.427,88.652,4888000000.0
2007-05-01 16:00:00,88.661,88.892,88.54,88.723,3167000000.0
2007-05-01 20:00:00,88.723,88.865,88.58,88.665,3027200000.0
2007-05-02 00:00:00,88.612,88.76,88.417,88.488,3114200000.0
2007-05-02 04:00:00,88.476,88.526,88.268,88.27,3371400000.0
2007-05-02 08:00:00,88.27,88.619,88.27,88.602,7383000000.0
2007-05-02 12:00:00,88.601,88.777,88.447,88.685,4878800000.0
2007-05-02 16:00:00,88.677,88.752,88.499,88.564,3178200000.0
2007-05-02 20:00:00,88.541,88.665,88.427,88.618,3021200000.0
2007-05-03 00:00:00,88.615,88.726,88.495,88.673,3109800000.0
2007-05-03 04:00:00,88.649,88.748,88.557,88.622,3276400000.0
2007-05-03 08:00:00,88.637,88.797,88.598,88.732,7342000000.0
2007-05-03 12:00:00,88.742,88.79,88.349,88.439,4885800000.0
2007-05-03 16:00:00,88.395,88.647,88.334,88.465,3173000000.0
2007-05-03 20:00:00,88.487,88.623,88.437,88.54,3044200000.0
2007-05-04 00:00:00,88.535,88.634,88.359,88.433,3114200000.0
2007-05-04 04:00:00,88.42,88.502,88.184,88.308,3337400000.0
2007-05-04 08:00:00,88.309,88.435,88.229,88.278,7390000000.0
2007-05-04 12:00:00,88.277,88.49,88.096,88.26,4887400000.0
2007-05-04 16:00:00,88.239,88.498,88.165,88.39,3162200000.0
2007-05-04 20:00:00,88.382,88.465,88.254,88.401,2279400000.0
2007-05-06 20:00:00,88.26,88.421,88.169,88.389,686200000.0
2007-05-07 00:00:00,88.385,88.452,88.129,88.365,3127000000.0
2007-05-07 04:00:00,88.365,88.453,88.172,88.431,3352200000.0
2007-05-07 08:00:00,88.429,88.545,88.331,88.542,7234600000.0
2007-05-07 12:00:00,88.545,88.625,88.387,88.547,4840000000.0
2007-05-07 16:00:00,88.557,88.581,88.312,88.493,3144200000.0
2007-05-07 20:00:00,88.475,88.571,88.359,88.433,3028200000.0
2007-05-08 00:00:00,88.433,88.516,88.295,88.414,3146400000.0
2007-05-08 04:00:00,88.404,88.672,88.345,88.665,3365800000.0
2007-05-08 08:00:00,88.673,88.673,88.375,88.458,7390200000.0
2007-05-08 12:00:00,88.461,88.549,88.017,88.263,4877000000.0
2007-05-08 16:00:00,88.258,88.48,88.2,88.352,3173000000.0
2007-05-08 20:00:00,88.358,88.528,88.233,88.298,3018200000.0
2007-05-09 00:00:00,88.298,88.32,87.97,88.056,3117000000.0
2007-05-09 04:00:00,88.053,88.268,87.97,88.204,3344600000.0
2007-05-09 08:00:00,88.212,88.259,88.046,88.224,7336600000.0
2007-05-09 12:00:00,88.231,88.321,87.957,88.121,4872800000.0
2007-05-09 16:00:00,88.129,88.132,87.799,88.082,3155800000.0
2007-05-09 20:00:00,88.096,88.199,87.899,87.971,3035200000.0
2007-05-10 00:00:00,87.974,88.199,87.886,87.996,3135400000.0
2007-05-10 04:00:00,88.002,88.202,87.966,88.053,3364400000.0
2007-05-10 08:00:00,88.045,88.431,88.023,88.361,7384800000.0
2007-05-10 12:00:00,88.354,88.424,88.081,88.158,4885600000.0
2007-05-10 16:00:00,88.151,88.297,87.29,87.41,3172400000.0
2007-05-10 20:00:00,87.405,87.577,86.976,86.991,3051200000.0
2007-05-11 00:00:00,86.985,87.308,86.848,87.292,3139200000.0
2007-05-11 04:00:00,87.311,87.586,87.251,87.543,3373200000.0
2007-05-11 08:00:00,87.56,87.575,87.041,87.202,7395200000.0
2007-05-11 12:00:00,87.208,87.88,87.204,87.831,4887400000.0
2007-05-11 16:00:00,87.821,88.253,87.752,88.063,3161800000.0
2007-05-11 20:00:00,88.051,88.209,87.968,88.112,2296400000.0
2007-05-13 20:00:00,88.104,88.163,87.657,88.137,696600000.0
2007-05-14 00:00:00,88.13,88.655,88.07,88.57,3062800000.0
2007-05-14 04:00:00,88.578,88.645,88.431,88.555,3005600000.0
2007-05-14 08:00:00,88.559,88.898,88.526,88.768,3163800000.0
2007-05-14 12:00:00,88.781,89.012,88.724,88.824,4879000000.0
2007-05-14 16:00:00,88.826,88.883,88.637,88.76,7385600000.0
2007-05-14 20:00:00,88.726,88.783,87.812,88.712,3345400000.0
2007-05-15 00:00:00,88.718,88.869,88.617,88.751,3137400000.0
2007-05-15 04:00:00,88.754,88.801,88.581,88.788,3014000000.0
2007-05-15 08:00:00,88.788,88.859,88.249,88.717,3170000000.0
2007-05-15 12:00:00,88.736,88.862,88.439,88.704,4879800000.0
2007-05-15 16:00:00,88.704,88.985,88.693,88.877,7402000000.0
2007-05-15 20:00:00,88.881,88.881,87.698,88.832,3344600000.0
2007-05-16 00:00:00,88.831,88.841,88.544,88.635,3133000000.0
2007-05-16 04:00:00,88.633,88.859,88.592,88.788,3100400000.0
2007-05-16 08:00:00,88.793,88.835,88.597,88.749,3185400000.0
2007-05-16 12:00:00,88.774,88.887,88.581,88.704,4881200000.0
2007-05-16 16:00:00,88.701,88.785,88.339,88.513,7393200000.0
2007-05-16 20:00:00,88.516,88.544,88.351,88.485,3341400000.0
2007-05-17 00:00:00,88.486,88.669,88.424,88.538,3125800000.0
2007-05-17 04:00:00,88.539,88.663,88.384,88.459,3071000000.0
2007-05-17 08:00:00,88.46,88.744,88.399,88.664,3153600000.0
2007-05-17 12:00:00,88.674,88.813,88.255,88.294,4878200000.0
2007-05-17 16:00:00,88.298,88.605,88.27,88.543,7393200000.0
2007-05-17 20:00:00,88.542,88.659,88.457,88.527,3303800000.0
2007-05-18 00:00:00,88.536,88.619,88.302,88.4,3114400000.0
2007-05-18 04:00:00,88.388,88.487,88.236,88.272,3060200000.0
2007-05-18 08:00:00,88.261,88.539,88.142,88.432,3183400000.0
2007-05-18 12:00:00,88.437,88.438,87.727,88.068,4879000000.0
2007-05-18 16:00:00,88.046,88.574,88.046,88.495,7396600000.0
2007-05-18 20:00:00,88.492,88.533,88.336,88.434,2503600000.0
2007-05-20 20:00:00,88.474,88.569,88.408,88.554,825800000.0
2007-05-21 00:00:00,88.562,88.603,88.373,88.577,3223600000.0
2007-05-21 04:00:00,88.571,88.652,88.431,88.578,3345800000.0
2007-05-21 08:00:00,88.573,88.701,88.454,88.518,7391800000.0
2007-05-21 12:00:00,88.5,88.593,88.346,88.514,4871600000.0
2007-05-21 16:00:00,88.505,88.727,88.446,88.63,3172600000.0
2007-05-21 20:00:00,88.623,88.722,88.471,88.659,3024000000.0
2007-05-22 00:00:00,88.639,88.709,88.335,88.384,3091400000.0
2007-05-22 04:00:00,88.379,88.49,88.252,88.489,3338400000.0
2007-05-22 08:00:00,88.468,88.592,88.348,88.418,7360800000.0
2007-05-22 12:00:00,88.427,88.53,88.266,88.371,4847400000.0
2007-05-22 16:00:00,88.359,88.493,88.208,88.309,3159600000.0
2007-05-22 20:00:00,88.295,88.355,88.119,88.258,3008800000.0
2007-05-23 00:00:00,88.244,88.46,88.181,88.423,3142000000.0
2007-05-23 04:00:00,88.427,88.477,88.268,88.406,3361600000.0
2007-05-23 08:00:00,88.41,88.634,88.271,88.539,7396400000.0
2007-05-23 12:00:00,88.538,88.733,88.46,88.626,4876000000.0
2007-05-23 16:00:00,88.63,88.83,88.583,88.721,3175400000.0
2007-05-23 20:00:00,88.717,88.782,88.572,88.654,3041200000.0
2007-05-24 00:00:00,88.651,88.694,88.364,88.568,3130800000.0
2007-05-24 04:00:00,88.566,88.622,88.359,88.422,3365600000.0
2007-05-24 08:00:00,88.415,88.525,88.25,88.334,7386000000.0
2007-05-24 12:00:00,88.336,88.468,88.108,88.173,4878400000.0
2007-05-24 16:00:00,88.198,88.436,87.903,88.097,3163800000.0
2007-05-24 20:00:00,88.094,88.138,87.765,87.996,3025400000.0
2007-05-25 00:00:00,87.979,87.986,87.542,87.776,3162600000.0
2007-05-25 04:00:00,87.767,88.098,87.695,87.984,3333000000.0
2007-05-25 08:00:00,87.961,88.228,87.839,87.985,7393800000.0
2007-05-25 12:00:00,87.983,88.465,87.848,88.245,4891400000.0
2007-05-25 16:00:00,88.221,88.456,88.204,88.237,3175400000.0
2007-05-25 20:00:00,88.225,88.426,88.138,88.348,2300400000.0
2007-05-27 20:00:00,88.318,88.357,88.173,88.286,598200000.0
2007-05-28 00:00:00,88.281,88.421,88.196,88.219,3106000000.0
2007-05-28 04:00:00,88.213,88.366,88.155,88.348,3317800000.0
2007-05-28 08:00:00,88.373,88.431,88.266,88.402,7296200000.0
2007-05-28 12:00:00,88.4,88.486,88.259,88.424,4708800000.0
2007-05-28 16:00:00,88.414,88.437,88.22,88.338,3072200000.0
2007-05-28 20:00:00,88.34,88.5,88.287,88.457,2907800000.0
2007-05-29 00:00:00,88.442,88.496,88.117,88.135,3099600000.0
2007-05-29 04:00:00,88.105,88.239,87.959,88.125,3379800000.0
2007-05-29 08:00:00,88.128,88.57,88.08,88.499,7379200000.0
2007-05-29 12:00:00,88.485,88.668,88.404,88.632,4870200000.0
2007-05-29 16:00:00,88.655,88.773,88.23,88.288,3185600000.0
2007-05-29 20:00:00,88.277,88.479,88.111,88.379,3057800000.0
2007-05-30 00:00:00,88.371,88.527,88.16,88.5,3126600000.0
2007-05-30 04:00:00,88.498,88.525,88.296,88.489,3389400000.0
2007-05-30 08:00:00,88.478,88.632,88.345,88.513,7397800000.0
2007-05-30 12:00:00,88.512,88.743,88.281,88.743,4881800000.0
2007-05-30 16:00:00,88.731,88.819,88.573,88.666,3163400000.0
2007-05-30 20:00:00,88.648,88.832,88.597,88.72,3044000000.0
2007-05-31 00:00:00,88.715,88.834,88.522,88.6,3140200000.0
2007-05-31 04:00:00,88.584,88.864,88.464,88.823,3311800000.0
2007-05-31 08:00:00,88.838,89.217,88.779,89.207,7391000000.0
2007-05-31 12:00:00,89.205,89.635,89.04,89.472,4873600000.0
2007-05-31 16:00:00,89.45,89.802,89.387,89.646,3164600000.0
2007-05-31 20:00:00,89.636,89.765,89.407,89.608,3062800000.0
2007-06-01 00:00:00,89.602,90.012,89.597,90.001,3099600000.0
2007-06-01 04:00:00,89.984,90.338,89.886,90.29,3396200000.0
2007-06-01 08:00:00,90.284,90.326,90.022,90.181,7392600000.0
2007-06-01 12:00:00,90.188,90.674,89.958,90.584,4878800000.0
2007-06-01 16:00:00,90.589,90.788,90.505,90.696,3178400000.0
2007-06-01 20:00:00,90.688,90.934,90.605,90.862,2254200000.0
2007-06-03 20:00:00,90.97,90.983,90.816,90.853,624400000.0
2007-06-04 00:00:00,90.841,90.868,90.654,90.736,3017000000.0
2007-06-04 04:00:00,90.739,90.935,90.607,90.935,2995400000.0
2007-06-04 08:00:00,90.94,91.051,90.721,90.893,3174000000.0
2007-06-04 12:00:00,90.904,90.942,90.527,90.861,4873400000.0
2007-06-04 16:00:00,90.871,91.021,90.737,90.965,7379000000.0
2007-06-04 20:00:00,90.947,91.023,90.784,90.923,3356400000.0
2007-06-05 00:00:00,90.932,91.051,90.726,91.004,3116600000.0
2007-06-05 04:00:00,91.012,91.283,90.949,91.249,2999000000.0
2007-06-05 08:00:00,91.256,91.669,91.206,91.552,3168400000.0
2007-06-05 12:00:00,91.587,91.709,90.682,90.919,4877000000.0
2007-06-05 16:00:00,90.916,91.396,90.714,90.839,7387800000.0
2007-06-05 20:00:00,90.841,90.964,90.758,90.897,3360400000.0
2007-06-06 00:00:00,90.902,91.584,90.875,91.42,3127000000.0
2007-06-06 04:00:00,91.425,91.573,91.363,91.465,3053600000.0
2007-06-06 08:00:00,91.472,91.538,90.87,90.95,3180800000.0
2007-06-06 12:00:00,90.972,91.025,90.569,90.942,4892400000.0
2007-06-06 16:00:00,90.93,91.059,90.682,90.783,7392400000.0
2007-06-06 20:00:00,90.758,91.553,90.681,91.322,3380600000.0
2007-06-07 00:00:00,91.333,91.501,90.802,91.43,3140000000.0
2007-06-07 04:00:00,91.433,91.649,91.379,91.615,3042400000.0
2007-06-07 08:00:00,91.624,91.787,91.401,91.706,3178400000.0
2007-06-07 12:00:00,91.717,92.027,91.37,91.756,4885000000.0
2007-06-07 16:00:00,91.713,91.751,90.806,90.895,7401200000.0
2007-06-07 20:00:00,90.915,91.101,90.453,90.72,3366000000.0
2007-06-08 00:00:00,90.762,91.489,90.69,91.374,3147000000.0
2007-06-08 04:00:00,91.339,91.624,91.244,91.315,3077800000.0
2007-06-08 08:00:00,91.303,91.303,90.59,90.933,3178000000.0
2007-06-08 12:00:00,90.923,91.9,90.823,91.695,4876600000.0
2007-06-08 16:00:00,91.712,92.345,91.668,92.336,7393800000.0
2007-06-08 20:00:00,92.349,92.94,92.293,92.896,2529000000.0
2007-06-10 20:00:00,92.854,92.854,92.629,92.743,786200000.0
2007-06-11 00:00:00,92.747,92.864,92.493,92.642,3233000000.0
2007-06-11 04:00:00,92.64,92.683,91.311,91.319,3363600000.0
2007-06-11 08:00:00,91.314,91.429,90.915,91.318,7391400000.0
2007-06-11 12:00:00,91.321,91.392,91.08,91.278,4866800000.0
2007-06-11 16:00:00,91.264,91.428,90.845,91.373,3172000000.0
2007-06-11 20:00:00,91.371,91.568,90.977,91.293,3014800000.0
2007-06-12 00:00:00,91.308,91.496,91.199,91.251,3133600000.0
2007-06-12 04:00:00,91.255,91.631,91.145,91.5,3374800000.0
2007-06-12 08:00:00,91.503,91.736,91.412,91.539,7390600000.0
2007-06-12 12:00:00,91.539,91.609,91.371,91.438,4885600000.0
2007-06-12 16:00:00,91.416,91.602,91.302,91.601,3172200000.0
2007-06-12 20:00:00,91.601,91.623,90.965,91.024,3071800000.0
2007-06-13 00:00:00,91.009,91.338,90.888,91.311,3148600000.0
2007-06-13 04:00:00,91.312,91.712,91.252,91.64,3369000000.0
2007-06-13 08:00:00,91.638,91.69,91.347,91.393,7381400000.0
2007-06-13 12:00:00,91.379,91.85,91.182,91.801,4893000000.0
2007-06-13 16:00:00,91.794,91.951,91.619,91.84,3164200000.0
2007-06-13 20:00:00,91.839,92.234,91.834,91.971,3060200000.0
2007-06-14 00:00:00,91.967,92.11,91.607,91.952,3153800000.0
2007-06-14 04:00:00,91.96,92.189,91.895,92.148,3377200000.0
2007-06-14 08:00:00,92.136,92.435,92.041,92.4,7377600000.0
2007-06-14 12:00:00,92.393,92.502,92.014,92.135,4891200000.0
2007-06-14 16:00:00,92.144,92.294,92.138,92.26,3165800000.0
2007-06-14 20:00:00,92.239,92.303,92.04,92.144,3079400000.0
2007-06-15 00:00:00,92.13,92.53,92.116,92.437,3139200000.0
2007-06-15 04:00:00,92.436,92.561,92.242,92.367,3379200000.0
2007-06-15 08:00:00,92.367,92.785,92.365,92.732,7366200000.0
2007-06-15 12:00:00,92.745,93.133,92.636,93.054,4891400000.0
2007-06-15 16:00:00,93.023,93.206,92.912,93.001,3173600000.0
2007-06-15 20:00:00,92.995,93.166,92.901,93.129,2300200000.0
2007-06-17 20:00:00,92.589,92.828,92.503,92.801,707400000.0
2007-06-18 00:00:00,92.81,93.084,92.748,93.066,3053200000.0
2007-06-18 04:00:00,93.059,93.27,92.941,93.251,3050200000.0
2007-06-18 08:00:00,93.252,93.477,92.966,93.049,3173800000.0
2007-06-18 12:00:00,93.028,93.265,92.913,93.166,4889600000.0
2007-06-18 16:00:00,93.166,93.249,92.992,93.179,7376000000.0
2007-06-18 20:00:00,93.156,93.227,93.04,93.082,3365200000.0
2007-06-19 00:00:00,93.089,93.354,93.062,93.22,3170800000.0
2007-06-19 04:00:00,93.212,93.382,93.091,93.33,3021000000.0
2007-06-19 08:00:00,93.338,93.36,93.148,93.274,3171800000.0
2007-06-19 12:00:00,93.282,93.342,93.067,93.289,4885400000.0
2007-06-19 16:00:00,93.3,93.55,93.282,93.483,7400400000.0
2007-06-19 20:00:00,93.478,93.643,93.403,93.515,3342800000.0
2007-06-20 00:00:00,93.521,93.686,93.428,93.549,3129800000.0
2007-06-20 04:00:00,93.538,93.683,93.417,93.552,3075200000.0
2007-06-20 08:00:00,93.552,93.871,93.41,93.827,3167200000.0
2007-06-20 12:00:00,93.833,94.279,93.787,94.057,4888200000.0
2007-06-20 16:00:00,94.058,94.347,93.97,94.153,7393800000.0
2007-06-20 20:00:00,94.15,94.182,93.604,93.706,3342200000.0
2007-06-21 00:00:00,93.702,94.169,93.523,94.166,3139600000.0
2007-06-21 04:00:00,94.173,94.391,94.053,94.374,3061000000.0
2007-06-21 08:00:00,94.389,94.607,94.184,94.237,3167800000.0
2007-06-21 12:00:00,94.239,94.378,94.082,94.107,4895400000.0
2007-06-21 16:00:00,94.104,94.388,94.071,94.364,7392600000.0
2007-06-21 20:00:00,94.371,94.454,94.216,94.42,3327200000.0
2007-06-22 00:00:00,94.437,94.587,94.345,94.516,3123000000.0
2007-06-22 04:00:00,94.528,94.742,94.415,94.655,3072400000.0
2007-06-22 08:00:00,94.664,95.015,94.65,94.805,3187400000.0
2007-06-22 12:00:00,94.814,95.159,94.729,95.07,4884800000.0
2007-06-22 16:00:00,95.078,95.147,94.776,94.796,7401800000.0
2007-06-22 20:00:00,94.797,94.837,94.159,94.571,2501400000.0
2007-06-24 20:00:00,94.409,94.546,94.243,94.489,787400000.0
2007-06-25 00:00:00,94.489,95.118,94.478,94.907,3136600000.0
2007-06-25 04:00:00,94.909,94.981,94.746,94.899,2987200000.0
2007-06-25 08:00:00,94.898,94.929,94.354,94.354,3177400000.0
2007-06-25 12:00:00,94.344,94.871,94.242,94.674,4888000000.0
2007-06-25 16:00:00,94.68,94.988,94.636,94.636,7391400000.0
2007-06-25 20:00:00,94.621,94.763,94.247,94.659,3349000000.0
2007-06-26 00:00:00,94.659,94.694,94.212,94.464,3155400000.0
2007-06-26 04:00:00,94.474,94.74,94.463,94.608,3032800000.0
2007-06-26 08:00:00,94.609,94.682,94.176,94.26,3191800000.0
2007-06-26 12:00:00,94.282,94.66,94.274,94.455,4876600000.0
2007-06-26 16:00:00,94.456,94.671,94.276,94.583,7401000000.0
2007-06-26 20:00:00,94.579,94.604,93.822,94.417,3363800000.0
2007-06-27 00:00:00,94.423,94.441,93.887,94.19,3166800000.0
2007-06-27 04:00:00,94.196,94.361,93.571,93.634,3049000000.0
2007-06-27 08:00:00,93.631,93.688,92.867,93.09,3167200000.0
2007-06-27 12:00:00,93.094,93.409,92.862,93.191,4890000000.0
2007-06-27 16:00:00,93.184,93.277,92.625,92.625,7389000000.0
2007-06-27 20:00:00,92.602,93.467,92.602,93.405,3345800000.0
2007-06-28 00:00:00,93.412,94.31,93.391,93.786,3143800000.0
2007-06-28 04:00:00,93.775,94.111,93.704,94.106,3062600000.0
2007-06-28 08:00:00,94.108,94.511,94.056,94.289,3165600000.0
2007-06-28 12:00:00,94.301,94.702,94.226,94.574,4888200000.0
2007-06-28 16:00:00,94.579,94.83,94.53,94.688,7395200000.0
2007-06-28 20:00:00,94.698,94.838,94.522,94.774,3334400000.0
2007-06-29 00:00:00,94.78,94.918,94.53,94.679,3139600000.0
2007-06-29 04:00:00,94.685,95.024,94.65,94.926,3063000000.0
2007-06-29 08:00:00,94.924,95.449,94.862,95.361,3170400000.0
2007-06-29 12:00:00,95.368,95.412,95.096,95.241,4885200000.0
2007-06-29 16:00:00,95.249,95.499,95.004,95.042,7394400000.0
2007-06-29 20:00:00,95.037,95.174,94.621,95.104,2511400000.0
2007-07-01 20:00:00,95.096,95.295,94.828,95.212,836600000.0
2007-07-02 00:00:00,95.239,95.417,95.048,95.401,3205000000.0
2007-07-02 04:00:00,95.429,95.513,95.155,95.406,3328400000.0
2007-07-02 08:00:00,95.414,95.5,95.127,95.173,7396600000.0
2007-07-02 12:00:00,95.18,95.569,95.14,95.471,4889200000.0
2007-07-02 16:00:00,95.479,95.744,95.384,95.58,3156800000.0
2007-07-02 20:00:00,95.586,95.733,95.566,95.698,3037400000.0
2007-07-03 00:00:00,95.695,95.743,95.26,95.533,3141000000.0
2007-07-03 04:00:00,95.512,95.751,95.44,95.721,3301000000.0
2007-07-03 08:00:00,95.729,95.943,95.631,95.834,7385600000.0
2007-07-03 12:00:00,95.831,95.966,95.51,95.541,4877200000.0
2007-07-03 16:00:00,95.499,95.658,95.407,95.592,3166200000.0
2007-07-03 20:00:00,95.594,95.655,95.406,95.568,2976200000.0
2007-07-04 00:00:00,95.567,95.722,95.532,95.656,3145200000.0
2007-07-04 04:00:00,95.636,95.772,95.539,95.736,3338000000.0
2007-07-04 08:00:00,95.742,95.801,95.558,95.781,7373000000.0
2007-07-04 12:00:00,95.766,95.905,95.662,95.887,4873800000.0
2007-07-04 16:00:00,95.879,95.929,95.681,95.717,3142400000.0
2007-07-04 20:00:00,95.713,95.877,95.646,95.74,3027600000.0
2007-07-05 00:00:00,95.738,95.986,95.729,95.86,3126600000.0
2007-07-05 04:00:00,95.854,95.972,95.786,95.934,3355400000.0
2007-07-05 08:00:00,95.941,96.184,95.896,96.107,7381800000.0
2007-07-05 12:00:00,96.113,96.489,96.022,96.307,4878600000.0
2007-07-05 16:00:00,96.303,96.43,95.888,95.93,3170800000.0
2007-07-05 20:00:00,95.933,96.127,95.886,96.098,3014800000.0
2007-07-06 00:00:00,96.096,96.323,96.05,96.186,3116200000.0
2007-07-06 04:00:00,96.204,96.365,96.08,96.324,3325400000.0
2007-07-06 08:00:00,96.334,96.481,96.16,96.363,7381200000.0
2007-07-06 12:00:00,96.387,96.885,96.28,96.877,4871200000.0
2007-07-06 16:00:00,96.851,96.928,96.228,96.29,3158600000.0
2007-07-06 20:00:00,96.292,96.468,96.139,96.417,2292600000.0
2007-07-08 20:00:00,96.414,96.575,96.375,96.566,708600000.0
2007-07-09 00:00:00,96.567,96.625,96.023,96.284,3041200000.0
2007-07-09 04:00:00,96.288,96.616,96.226,96.564,3013800000.0
2007-07-09 08:00:00,96.553,96.589,96.293,96.496,3147000000.0
2007-07-09 12:00:00,96.493,96.601,96.081,96.268,4892600000.0
2007-07-09 16:00:00,96.257,96.299,96.055,96.211,7359000000.0
2007-07-09 20:00:00,96.217,96.372,95.912,96.255,3293400000.0
2007-07-10 00:00:00,96.279,96.347,95.78,95.936,3127200000.0
2007-07-10 04:00:00,95.947,95.97,95.431,95.823,3041400000.0
2007-07-10 08:00:00,95.823,95.843,95.519,95.778,3177200000.0
2007-07-10 12:00:00,95.786,95.9,94.9,94.991,4888600000.0
2007-07-10 16:00:00,94.982,95.382,94.976,95.172,7387400000.0
2007-07-10 20:00:00,95.173,95.184,93.869,94.002,3388000000.0
2007-07-11 00:00:00,93.985,94.579,93.353,94.258,3131800000.0
2007-07-11 04:00:00,94.24,94.476,93.715,93.867,3040600000.0
2007-07-11 08:00:00,93.908,94.456,93.734,94.358,3170000000.0
2007-07-11 12:00:00,94.37,95.064,94.167,94.862,4887200000.0
2007-07-11 16:00:00,94.87,95.264,94.838,95.156,7382400000.0
2007-07-11 20:00:00,95.145,95.841,94.997,95.709,3374800000.0
2007-07-12 00:00:00,95.708,95.731,95.397,95.469,3113200000.0
2007-07-12 04:00:00,95.464,95.604,95.219,95.325,3027600000.0
2007-07-12 08:00:00,95.313,95.534,95.079,95.407,3168600000.0
2007-07-12 12:00:00,95.392,95.827,95.293,95.775,4891000000.0
2007-07-12 16:00:00,95.772,95.857,95.634,95.826,7350200000.0
2007-07-12 20:00:00,95.835,95.965,95.623,95.951,3374000000.0
2007-07-13 00:00:00,95.953,96.428,95.862,96.232,3119200000.0
2007-07-13 04:00:00,96.239,96.243,95.693,95.739,3019600000.0
2007-07-13 08:00:00,95.751,96.199,95.744,96.172,3180600000.0
2007-07-13 12:00:00,96.183,96.264,95.697,95.763,4888000000.0
2007-07-13 16:00:00,95.76,96.097,95.746,95.823,7381400000.0
2007-07-13 20:00:00,95.819,95.97,95.705,95.928,2496600000.0
2007-07-15 20:00:00,95.84,95.841,95.613,95.703,809600000.0
2007-07-16 00:00:00,95.76,96.249,95.659,96.112,3207400000.0
2007-07-16 04:00:00,96.102,96.303,95.904,96.147,3368200000.0
2007-07-16 08:00:00,96.132,96.369,96.09,96.163,7415400000.0
2007-07-16 12:00:00,96.158,96.468,96.111,96.354,4889800000.0
2007-07-16 16:00:00,96.342,96.613,96.307,96.361,3150400000.0
2007-07-16 20:00:00,96.358,96.721,95.808,96.601,2994600000.0
2007-07-17 00:00:00,96.594,96.67,96.352,96.471,3133800000.0
2007-07-17 04:00:00,96.467,96.616,96.383,96.475,3353600000.0
2007-07-17 08:00:00,96.482,96.579,96.286,96.378,7415600000.0
2007-07-17 12:00:00,96.38,96.768,96.373,96.749,4891600000.0
2007-07-17 16:00:00,96.738,96.829,96.628,96.782,3181000000.0
2007-07-17 20:00:00,96.767,96.81,96.293,96.522,3049200000.0
2007-07-18 00:00:00,96.521,96.54,96.176,96.393,3135000000.0
2007-07-18 04:00:00,96.394,96.586,96.27,96.469,3374200000.0
2007-07-18 08:00:00,96.463,96.56,96.265,96.474,7408200000.0
2007-07-18 12:00:00,96.447,96.782,96.405,96.773,4839600000.0
2007-07-18 16:00:00,96.769,96.802,96.464,96.56,3177000000.0
2007-07-18 20:00:00,96.575,96.76,96.494,96.633,3050000000.0
2007-07-19 00:00:00,96.629,96.729,96.433,96.504,3116800000.0
2007-07-19 04:00:00,96.493,96.637,96.36,96.506,3383000000.0
2007-07-19 08:00:00,96.503,96.797,96.433,96.749,7413000000.0
2007-07-19 12:00:00,96.746,96.829,96.641,96.751,4882400000.0
2007-07-19 16:00:00,96.733,96.762,96.528,96.757,3193800000.0
2007-07-19 20:00:00,96.761,96.822,96.583,96.782,3056800000.0
2007-07-20 00:00:00,96.795,97.033,96.733,97.024,3132200000.0
2007-07-20 04:00:00,97.008,97.187,96.932,97.139,3381400000.0
2007-07-20 08:00:00,97.128,97.247,97.052,97.192,7402600000.0
2007-07-20 12:00:00,97.196,97.304,97.029,97.037,4889400000.0
2007-07-20 16:00:00,97.042,97.143,96.062,96.337,3189400000.0
2007-07-20 20:00:00,96.341,96.677,96.26,96.593,2314000000.0
2007-07-22 20:00:00,96.683,97.039,96.596,96.876,749400000.0
2007-07-23 00:00:00,96.892,96.979,96.188,96.317,3036200000.0
2007-07-23 04:00:00,96.308,96.828,96.301,96.773,3073400000.0
2007-07-23 08:00:00,96.778,97.286,96.688,97.26,3189400000.0
2007-07-23 12:00:00,97.279,97.4,97.053,97.224,4882400000.0
2007-07-23 16:00:00,97.226,97.62,97.171,97.534,7412000000.0
2007-07-23 20:00:00,97.54,97.717,97.356,97.46,3367400000.0
2007-07-24 00:00:00,97.462,97.673,97.198,97.63,3136400000.0
2007-07-24 04:00:00,97.628,97.696,97.166,97.392,3085800000.0
2007-07-24 08:00:00,97.386,97.684,97.084,97.506,3187600000.0
2007-07-24 12:00:00,97.493,97.735,97.237,97.386,4895600000.0
2007-07-24 16:00:00,97.4,97.678,97.334,97.517,7385600000.0
2007-07-24 20:00:00,97.511,97.525,96.416,96.637,3374200000.0
2007-07-25 00:00:00,96.629,96.83,95.962,96.243,3157000000.0
2007-07-25 04:00:00,96.229,97.039,96.028,97.028,3082200000.0
2007-07-25 08:00:00,97.039,97.073,96.617,96.856,3198600000.0
2007-07-25 12:00:00,96.864,97.031,96.769,96.921,4897000000.0
2007-07-25 16:00:00,96.875,96.963,96.317,96.474,7414600000.0
2007-07-25 20:00:00,96.472,96.869,96.235,96.452,3384600000.0
2007-07-26 00:00:00,96.466,96.743,96.301,96.362,3141800000.0
2007-07-26 04:00:00,96.368,96.414,95.897,96.098,3083800000.0
2007-07-26 08:00:00,96.1,96.124,95.514,96.098,3196200000.0
2007-07-26 12:00:00,96.103,96.179,94.149,94.504,4895800000.0
2007-07-26 16:00:00,94.479,94.749,93.638,93.644,7410800000.0
2007-07-26 20:00:00,93.599,93.599,91.886,91.982,3390800000.0
2007-07-27 00:00:00,92.001,93.727,92.001,93.493,3126000000.0
2007-07-27 04:00:00,93.488,93.827,92.471,92.564,3086000000.0
2007-07-27 08:00:00,92.555,93.124,91.541,92.367,3191400000.0
2007-07-27 12:00:00,92.376,92.861,91.58,91.586,4901400000.0
2007-07-27 16:00:00,91.573,91.937,90.433,91.153,7414400000.0
2007-07-27 20:00:00,91.167,91.28,90.455,90.683,2524200000.0
2007-07-29 20:00:00,90.696,90.696,89.735,89.819,872800000.0
2007-07-30 00:00:00,89.826,90.418,89.21,90.008,3207400000.0
2007-07-30 04:00:00,90.011,90.349,89.985,90.16,3378400000.0
2007-07-30 08:00:00,90.151,91.218,90.046,90.142,7419000000.0
2007-07-30 12:00:00,90.14,90.512,89.292,90.229,4896800000.0
2007-07-30 16:00:00,90.19,90.757,90.085,90.643,3196200000.0
2007-07-30 20:00:00,90.659,91.792,90.573,91.776,3075000000.0
2007-07-31 00:00:00,91.787,92.017,91.402,91.666,3125000000.0
2007-07-31 04:00:00,91.692,91.848,91.077,91.108,3376800000.0
2007-07-31 08:00:00,91.088,92.06,90.973,91.551,7410200000.0
2007-07-31 12:00:00,91.558,92.312,91.53,91.816,4900200000.0
2007-07-31 16:00:00,91.799,92.006,91.399,91.545,3195600000.0
2007-07-31 20:00:00,91.553,91.625,89.888,89.913,3078000000.0
2007-08-01 00:00:00,89.944,90.423,89.944,90.396,3109800000.0
2007-08-01 04:00:00,90.394,90.479,88.894,88.894,3371000000.0
2007-08-01 08:00:00,88.872,89.401,88.593,89.268,7416000000.0
2007-08-01 12:00:00,89.256,90.889,89.167,90.176,4904000000.0
2007-08-01 16:00:00,90.221,90.796,90.039,90.248,3194600000.0
2007-08-01 20:00:00,90.244,91.161,89.745,91.07,3074200000.0
2007-08-02 00:00:00,91.069,91.423,90.491,90.862,3113600000.0
2007-08-02 04:00:00,90.846,90.846,89.984,90.723,3373800000.0
2007-08-02 08:00:00,90.73,90.974,90.41,90.681,7422400000.0
2007-08-02 12:00:00,90.702,91.435,90.561,91.102,4885800000.0
2007-08-02 16:00:00,91.101,91.975,90.995,91.513,3194200000.0
2007-08-02 20:00:00,91.513,91.755,91.269,91.449,3063200000.0
2007-08-03 00:00:00,91.453,91.625,91.282,91.523,3118200000.0
2007-08-03 04:00:00,91.499,91.536,91.222,91.363,3360600000.0
2007-08-03 08:00:00,91.351,91.554,91.008,91.071,7412400000.0
2007-08-03 12:00:00,91.119,91.443,90.846,90.85,4831200000.0
2007-08-03 16:00:00,90.797,90.797,90.315,90.758,3191400000.0
2007-08-03 20:00:00,90.741,90.9,89.654,89.677,2334800000.0
2007-08-05 20:00:00,89.182,89.665,88.631,88.657,746600000.0
2007-08-06 00:00:00,88.665,89.315,88.539,89.114,3131600000.0
2007-08-06 04:00:00,89.106,89.284,88.948,89.151,3345800000.0
2007-08-06 08:00:00,89.153,89.67,89.084,89.5,7413000000.0
2007-08-06 12:00:00,89.507,89.977,89.507,89.651,4893800000.0
2007-08-06 16:00:00,89.65,90.347,89.427,90.089,3194400000.0
2007-08-06 20:00:00,90.091,91.086,90.09,90.97,3089000000.0
2007-08-07 00:00:00,90.962,90.964,90.454,90.51,3091200000.0
2007-08-07 04:00:00,90.511,90.773,90.445,90.721,3324800000.0
2007-08-07 08:00:00,90.698,90.815,90.333,90.531,7423000000.0
2007-08-07 12:00:00,90.535,90.552,90.045,90.179,4900400000.0
2007-08-07 16:00:00,90.182,90.226,89.906,90.047,3199600000.0
2007-08-07 20:00:00,90.022,90.64,89.137,90.429,3065600000.0
2007-08-08 00:00:00,90.432,90.845,90.337,90.392,3117200000.0
2007-08-08 04:00:00,90.373,90.474,90.169,90.4,3359600000.0
2007-08-08 08:00:00,90.402,90.995,90.263,90.803,7417800000.0
2007-08-08 12:00:00,90.811,91.492,90.801,91.423,4909000000.0
2007-08-08 16:00:00,91.435,92.033,91.36,91.962,3182600000.0
2007-08-08 20:00:00,91.976,92.101,91.456,91.793,3075600000.0
2007-08-09 00:00:00,91.8,92.197,91.778,91.827,3119800000.0
2007-08-09 04:00:00,91.837,91.936,91.756,91.893,3376400000.0
2007-08-09 08:00:00,91.894,91.924,90.109,90.144,7430800000.0
2007-08-09 12:00:00,90.143,90.55,88.976,89.541,4903400000.0
2007-08-09 16:00:00,89.516,90.222,89.233,89.437,3191400000.0
2007-08-09 20:00:00,89.427,89.427,88.573,88.652,3079400000.0
2007-08-10 00:00:00,88.673,88.92,87.729,87.83,3138600000.0
2007-08-10 04:00:00,87.812,88.181,87.258,87.35,3361000000.0
2007-08-10 08:00:00,87.349,88.121,87.295,87.772,7410000000.0
2007-08-10 12:00:00,87.771,87.853,86.747,87.591,4899000000.0
2007-08-10 16:00:00,87.541,88.835,87.381,88.203,3201600000.0
2007-08-10 20:00:00,88.229,88.518,88.101,88.151,2335200000.0
2007-08-12 20:00:00,88.298,88.344,88.075,88.275,724800000.0
2007-08-13 00:00:00,88.282,88.437,87.863,88.076,3010600000.0
2007-08-13 04:00:00,88.059,88.309,87.612,87.761,3055000000.0
2007-08-13 08:00:00,87.782,88.038,86.735,86.854,3195200000.0
2007-08-13 12:00:00,86.857,87.906,86.718,87.222,4892800000.0
2007-08-13 16:00:00,87.221,87.668,87.15,87.328,7415600000.0
2007-08-13 20:00:00,87.34,87.537,87.161,87.238,3349600000.0
2007-08-14 00:00:00,87.243,87.431,86.249,86.382,3096600000.0
2007-08-14 04:00:00,86.376,86.568,86.099,86.131,3082800000.0
2007-08-14 08:00:00,86.138,86.562,85.859,86.44,3182800000.0
2007-08-14 12:00:00,86.443,86.679,86.26,86.359,4907600000.0
2007-08-14 16:00:00,86.341,86.348,85.641,85.72,7399800000.0
2007-08-14 20:00:00,85.697,85.834,85.248,85.341,3335800000.0
2007-08-15 00:00:00,85.346,85.377,84.645,84.68,3127400000.0
2007-08-15 04:00:00,84.663,84.839,83.636,83.98,3063400000.0
2007-08-15 08:00:00,83.979,83.98,83.21,83.575,3183600000.0
2007-08-15 12:00:00,83.575,84.134,83.151,83.577,4892400000.0
2007-08-15 16:00:00,83.556,84.605,83.404,84.448,7398800000.0
2007-08-15 20:00:00,84.401,84.406,82.057,82.064,3330800000.0
2007-08-16 00:00:00,82.05,82.285,81.224,81.224,3111200000.0
2007-08-16 04:00:00,81.216,81.441,78.916,80.139,3076000000.0
2007-08-16 08:00:00,80.149,80.323,78.9,79.04,3190800000.0
2007-08-16 12:00:00,79.005,79.005,76.728,78.173,4896600000.0
2007-08-16 16:00:00,78.137,78.153,75.232,76.584,7416000000.0
2007-08-16 20:00:00,76.568,79.956,76.058,79.535,3356400000.0
2007-08-17 00:00:00,79.546,80.152,76.802,77.483,3111000000.0
2007-08-17 04:00:00,77.478,77.489,75.15,75.205,3080000000.0
2007-08-17 08:00:00,75.288,77.365,74.255,76.266,3188400000.0
2007-08-17 12:00:00,76.278,80.164,75.955,78.095,4898400000.0
2007-08-17 16:00:00,78.051,79.786,77.498,79.456,7416200000.0
2007-08-17 20:00:00,79.446,79.595,78.826,79.481,2486000000.0
2007-08-19 20:00:00,79.405,79.845,79.023,79.714,841800000.0
2007-08-20 00:00:00,79.722,79.769,78.418,78.421,3114400000.0
2007-08-20 04:00:00,78.443,79.701,78.074,79.268,3077400000.0
2007-08-20 08:00:00,79.297,80.972,79.252,80.581,3179000000.0
2007-08-20 12:00:00,80.583,80.672,79.545,80.0,4892200000.0
2007-08-20 16:00:00,79.96,80.226,78.987,79.337,7401600000.0
2007-08-20 20:00:00,79.34,80.742,79.32,80.134,3315000000.0
2007-08-21 00:00:00,80.132,80.599,79.338,80.405,3113000000.0
2007-08-21 04:00:00,80.394,80.627,79.845,80.081,3082000000.0
2007-08-21 08:00:00,80.09,80.108,78.894,79.264,3181200000.0
2007-08-21 12:00:00,79.26,80.529,79.236,79.494,4877000000.0
2007-08-21 16:00:00,79.487,79.941,79.331,79.523,7409400000.0
2007-08-21 20:00:00,79.513,79.841,79.35,79.408,3333600000.0
2007-08-22 00:00:00,79.414,79.535,78.778,78.899,3111400000.0
2007-08-22 04:00:00,78.889,79.551,78.822,79.358,3063800000.0
2007-08-22 08:00:00,79.358,80.2,79.326,80.083,3189400000.0
2007-08-22 12:00:00,80.069,81.005,80.045,80.66,4897400000.0
2007-08-22 16:00:00,80.632,80.749,80.079,80.749,7420200000.0
2007-08-22 20:00:00,80.74,81.443,80.445,81.387,3332200000.0
2007-08-23 00:00:00,81.377,82.637,81.366,82.421,3117200000.0
2007-08-23 04:00:00,82.415,82.71,81.856,82.444,3082400000.0
2007-08-23 08:00:00,82.439,83.447,82.231,83.438,3184400000.0
2007-08-23 12:00:00,83.416,83.891,82.598,82.78,4893600000.0
2007-08-23 16:00:00,82.776,82.986,81.962,82.349,7420400000.0
2007-08-23 20:00:00,82.345,83.335,82.313,82.928,3327000000.0
2007-08-24 00:00:00,82.936,83.415,82.301,83.255,3120000000.0
2007-08-24 04:00:00,83.242,83.346,82.495,82.564,3059600000.0
2007-08-24 08:00:00,82.546,82.978,81.883,82.673,3196800000.0
2007-08-24 12:00:00,82.679,83.395,82.265,82.781,4879600000.0
2007-08-24 16:00:00,82.866,83.473,82.866,83.461,7400400000.0
2007-08-24 20:00:00,83.468,83.987,83.348,83.94,2486400000.0
2007-08-26 20:00:00,84.291,84.439,84.031,84.119,860600000.0
2007-08-27 00:00:00,83.952,84.82,83.947,84.127,3192000000.0
2007-08-27 04:00:00,84.101,84.53,83.798,84.351,3302800000.0
2007-08-27 08:00:00,84.334,84.477,84.004,84.154,7392600000.0
2007-08-27 12:00:00,84.162,84.21,83.649,83.923,4892400000.0
2007-08-27 16:00:00,83.978,83.996,83.17,83.252,3174200000.0
2007-08-27 20:00:00,83.253,83.611,82.494,82.602,3063400000.0
2007-08-28 00:00:00,82.604,82.747,81.906,82.134,3087600000.0
2007-08-28 04:00:00,82.133,82.181,81.23,81.682,3291800000.0
2007-08-28 08:00:00,81.676,82.146,81.533,82.05,7452200000.0
2007-08-28 12:00:00,82.049,82.57,80.985,81.11,4896200000.0
2007-08-28 16:00:00,81.14,81.447,80.393,80.858,3194600000.0
2007-08-28 20:00:00,80.835,80.835,79.312,79.383,3056200000.0
2007-08-29 00:00:00,79.392,79.687,78.256,78.709,3094800000.0
2007-08-29 04:00:00,78.704,79.495,78.698,78.886,3249600000.0
2007-08-29 08:00:00,78.916,80.509,78.882,80.206,7451200000.0
2007-08-29 12:00:00,80.222,80.768,79.974,80.305,4898400000.0
2007-08-29 16:00:00,80.298,81.228,80.193,80.394,3197400000.0
2007-08-29 20:00:00,80.401,82.515,80.401,82.176,3058800000.0
2007-08-30 00:00:00,82.16,82.166,81.094,81.5,3102800000.0
2007-08-30 04:00:00,81.489,81.838,80.516,80.675,3308000000.0
2007-08-30 08:00:00,80.653,81.548,80.637,80.691,7441600000.0
2007-08-30 12:00:00,80.655,81.671,80.57,81.069,4888400000.0
2007-08-30 16:00:00,81.05,81.999,80.91,81.475,3194200000.0
2007-08-30 20:00:00,81.49,81.542,81.038,81.26,3045000000.0
2007-08-31 00:00:00,81.264,81.606,81.171,81.366,3087200000.0
2007-08-31 04:00:00,81.376,82.045,81.199,81.806,3287400000.0
2007-08-31 08:00:00,81.807,82.69,81.807,82.433,7450000000.0
2007-08-31 12:00:00,82.44,82.624,82.044,82.104,4890600000.0
2007-08-31 16:00:00,82.08,82.08,80.844,81.101,3188800000.0
2007-08-31 20:00:00,81.12,81.394,81.039,81.162,2305800000.0
2007-09-02 20:00:00,80.966,81.153,80.923,81.025,689400000.0
2007-09-03 00:00:00,81.016,81.502,81.011,81.442,2996400000.0
2007-09-03 04:00:00,81.444,81.662,81.289,81.616,3057200000.0
2007-09-03 08:00:00,81.638,81.885,81.446,81.559,3189000000.0
2007-09-03 12:00:00,81.585,81.625,81.194,81.376,4910200000.0
2007-09-03 16:00:00,81.353,81.435,81.089,81.279,7424800000.0
2007-09-03 20:00:00,81.282,81.637,81.229,81.51,3318400000.0
2007-09-04 00:00:00,81.515,81.56,81.006,81.488,3068200000.0
2007-09-04 04:00:00,81.452,81.708,81.265,81.555,3059400000.0
2007-09-04 08:00:00,81.572,81.573,80.503,80.773,3194600000.0
2007-09-04 12:00:00,80.76,81.077,80.545,80.978,4936000000.0
2007-09-04 16:00:00,80.963,81.583,80.645,80.707,7476000000.0
2007-09-04 20:00:00,80.702,81.046,80.63,80.827,3369400000.0
2007-09-05 00:00:00,80.839,81.191,80.781,80.89,3066400000.0
2007-09-05 04:00:00,80.89,80.903,80.109,80.226,3075600000.0
2007-09-05 08:00:00,80.219,80.544,79.89,80.282,3190600000.0
2007-09-05 12:00:00,80.284,80.376,79.392,79.568,4936000000.0
2007-09-05 16:00:00,79.488,79.688,79.128,79.186,7483400000.0
2007-09-05 20:00:00,79.203,79.239,78.786,79.066,3351000000.0
2007-09-06 00:00:00,79.079,79.201,78.512,79.178,3107400000.0
2007-09-06 04:00:00,79.161,79.672,79.155,79.507,3065000000.0
2007-09-06 08:00:00,79.505,80.064,79.431,79.881,3188400000.0
2007-09-06 12:00:00,79.868,79.868,79.141,79.237,4936200000.0
2007-09-06 16:00:00,79.255,79.902,79.162,79.902,7479600000.0
2007-09-06 20:00:00,79.905,79.948,79.761,79.944,3384600000.0
2007-09-07 00:00:00,79.929,80.016,79.516,79.629,3040400000.0
2007-09-07 04:00:00,79.612,79.692,79.447,79.59,3045400000.0
2007-09-07 08:00:00,79.598,79.642,79.259,79.385,3193400000.0
2007-09-07 12:00:00,79.403,79.655,78.472,78.724,4938800000.0
2007-09-07 16:00:00,78.722,78.767,77.624,78.311,7490400000.0
2007-09-07 20:00:00,78.298,78.475,78.077,78.299,2556800000.0
2007-09-09 20:00:00,77.799,77.842,77.478,77.594,850600000.0
2007-09-10 00:00:00,77.599,77.612,76.898,77.439,3068400000.0
2007-09-10 04:00:00,77.444,78.015,77.233,77.709,3064000000.0
2007-09-10 08:00:00,77.716,78.814,77.696,78.725,3188600000.0
2007-09-10 12:00:00,78.717,79.341,78.514,78.881,4939800000.0
2007-09-10 16:00:00,78.857,78.976,78.222,78.703,7465200000.0
2007-09-10 20:00:00,78.693,79.505,78.612,78.988,3400400000.0
2007-09-11 00:00:00,78.984,79.028,78.503,78.802,3082400000.0
2007-09-11 04:00:00,78.79,79.21,78.707,79.18,3046000000.0
2007-09-11 08:00:00,79.17,79.209,78.633,79.026,3189800000.0
2007-09-11 12:00:00,79.025,79.622,78.886,79.383,4929600000.0
2007-09-11 16:00:00,79.37,80.515,79.321,80.476,7470400000.0
2007-09-11 20:00:00,80.476,80.767,80.476,80.613,3366400000.0
2007-09-12 00:00:00,80.623,80.756,80.439,80.439,3091600000.0
2007-09-12 04:00:00,80.433,80.73,80.279,80.307,3073400000.0
2007-09-12 08:00:00,80.311,80.673,80.288,80.466,3202400000.0
2007-09-12 12:00:00,80.469,81.078,80.375,81.067,4941600000.0
2007-09-12 16:00:00,81.065,81.69,81.027,81.642,7468000000.0
2007-09-12 20:00:00,81.646,81.68,81.128,81.282,3361000000.0
2007-09-13 00:00:00,81.28,81.35,80.725,81.03,3053800000.0
2007-09-13 04:00:00,81.001,81.085,80.841,80.981,3023200000.0
2007-09-13 08:00:00,80.934,82.111,80.934,82.051,3200400000.0
2007-09-13 12:00:00,82.062,82.376,81.633,82.353,4936400000.0
2007-09-13 16:00:00,82.341,82.907,82.267,82.752,7443600000.0
2007-09-13 20:00:00,82.759,82.803,81.118,81.175,3375200000.0
2007-09-14 00:00:00,81.168,82.267,81.06,82.009,3091400000.0
2007-09-14 04:00:00,82.006,82.12,81.576,81.921,3069200000.0
2007-09-14 08:00:00,81.929,82.529,81.743,81.855,3190000000.0
2007-09-14 12:00:00,81.863,82.095,81.352,82.038,4936800000.0
2007-09-14 16:00:00,82.041,82.322,81.827,82.109,7483800000.0
2007-09-14 20:00:00,82.111,82.271,81.974,82.182,2534000000.0
2007-09-16 20:00:00,82.098,82.324,82.044,82.156,843600000.0
2007-09-17 00:00:00,82.19,82.27,81.946,82.255,3145400000.0
2007-09-17 04:00:00,82.247,82.377,82.054,82.294,3303800000.0
2007-09-17 08:00:00,82.293,82.436,81.389,81.464,7466400000.0
2007-09-17 12:00:00,81.486,81.944,81.262,81.932,4932200000.0
2007-09-17 16:00:00,81.944,82.12,80.713,81.238,3193400000.0
2007-09-17 20:00:00,81.245,81.356,81.112,81.196,3042600000.0
2007-09-18 00:00:00,81.203,81.292,80.388,80.723,3081600000.0
2007-09-18 04:00:00,80.73,80.953,80.581,80.736,3392800000.0
2007-09-18 08:00:00,80.753,81.098,80.603,81.037,7477200000.0
2007-09-18 12:00:00,81.036,82.166,80.816,81.869,4934200000.0
2007-09-18 16:00:00,81.884,82.319,81.871,82.285,3179800000.0
2007-09-18 20:00:00,82.289,84.438,82.216,84.112,3077000000.0
2007-09-19 00:00:00,84.105,84.367,83.586,84.299,3068000000.0
2007-09-19 04:00:00,84.288,84.898,84.166,84.547,3421800000.0
2007-09-19 08:00:00,84.533,84.888,84.432,84.591,7479600000.0
2007-09-19 12:00:00,84.604,85.192,84.431,85.082,4930200000.0
2007-09-19 16:00:00,85.073,85.425,84.895,85.086,3191000000.0
2007-09-19 20:00:00,85.078,85.491,84.849,85.171,3060400000.0
2007-09-20 00:00:00,85.178,85.496,84.98,85.378,3066000000.0
2007-09-20 04:00:00,85.381,85.453,84.833,85.047,3388200000.0
2007-09-20 08:00:00,85.041,85.496,84.95,85.321,7483800000.0
2007-09-20 12:00:00,85.286,85.611,85.027,85.41,4934000000.0
2007-09-20 16:00:00,85.399,85.482,84.435,84.628,3177000000.0
2007-09-20 20:00:00,84.629,84.868,84.07,84.648,3091200000.0
2007-09-21 00:00:00,84.653,85.844,84.519,85.482,3090000000.0
2007-09-21 04:00:00,85.491,85.512,85.12,85.431,3420400000.0
2007-09-21 08:00:00,85.45,85.62,85.235,85.469,7481000000.0
2007-09-21 12:00:00,85.471,85.96,85.307,85.817,4931200000.0
2007-09-21 16:00:00,85.846,85.926,85.543,85.697,3186600000.0
2007-09-21 20:00:00,85.693,85.885,85.553,85.852,2309800000.0
2007-09-23 20:00:00,85.715,85.851,85.682,85.765,644400000.0
2007-09-24 00:00:00,85.766,85.878,85.485,85.637,3075200000.0
2007-09-24 04:00:00,85.641,85.716,85.446,85.604,3415200000.0
2007-09-24 08:00:00,85.612,85.842,85.296,85.647,7475800000.0
2007-09-24 12:00:00,85.654,85.888,85.481,85.51,4942800000.0
2007-09-24 16:00:00,85.507,85.784,85.426,85.442,3187000000.0
2007-09-24 20:00:00,85.441,85.942,85.439,85.772,3034600000.0
2007-09-25 00:00:00,85.747,85.802,84.906,85.151,3063600000.0
2007-09-25 04:00:00,85.141,85.218,84.725,84.921,3419000000.0
2007-09-25 08:00:00,84.903,84.927,84.254,84.347,7487200000.0
2007-09-25 12:00:00,84.351,84.361,83.524,84.223,4939600000.0
2007-09-25 16:00:00,84.166,84.987,84.133,84.95,3179600000.0
2007-09-25 20:00:00,84.945,85.383,84.835,85.095,3055600000.0
2007-09-26 00:00:00,85.098,85.544,85.07,85.282,3110400000.0
2007-09-26 04:00:00,85.272,85.361,85.139,85.216,3361400000.0
2007-09-26 08:00:00,85.224,85.452,85.07,85.421,7484400000.0
2007-09-26 12:00:00,85.426,86.098,85.244,86.079,4900600000.0
2007-09-26 16:00:00,86.092,86.2,85.625,85.678,3185800000.0
2007-09-26 20:00:00,85.695,86.046,85.585,85.887,3078200000.0
2007-09-27 00:00:00,85.898,86.105,85.758,86.005,3056800000.0
2007-09-27 04:00:00,85.999,86.545,85.921,86.45,3405600000.0
2007-09-27 08:00:00,86.465,86.931,86.451,86.687,7482200000.0
2007-09-27 12:00:00,86.699,86.881,86.43,86.704,4934600000.0
2007-09-27 16:00:00,86.72,86.817,86.394,86.574,3179600000.0
2007-09-27 20:00:00,86.565,86.787,86.557,86.656,3068400000.0
2007-09-28 00:00:00,86.654,87.291,86.603,86.755,3081400000.0
2007-09-28 04:00:00,86.761,87.277,86.608,87.107,3413200000.0
2007-09-28 08:00:00,87.11,87.303,86.95,87.002,7484800000.0
2007-09-28 12:00:00,87.004,87.288,86.95,87.28,4938800000.0
2007-09-28 16:00:00,87.249,87.257,86.707,86.783,3184800000.0
2007-09-28 20:00:00,86.785,87.103,86.637,86.933,2317000000.0
2007-09-30 20:00:00,87.199,87.251,87.137,87.226,654600000.0
2007-10-01 00:00:00,87.23,87.49,86.905,87.432,2940600000.0
2007-10-01 04:00:00,87.427,88.163,87.366,88.125,3058800000.0
2007-10-01 08:00:00,88.13,88.561,88.019,88.424,3176400000.0
2007-10-01 12:00:00,88.419,88.645,87.449,88.443,4930200000.0
2007-10-01 16:00:00,88.417,88.839,88.349,88.753,7480800000.0
2007-10-01 20:00:00,88.746,88.78,88.513,88.69,3368600000.0
2007-10-02 00:00:00,88.678,88.712,88.071,88.239,3055600000.0
2007-10-02 04:00:00,88.244,88.282,87.75,87.906,3085200000.0
2007-10-02 08:00:00,87.885,88.132,87.168,87.826,3181800000.0
2007-10-02 12:00:00,87.828,88.298,87.718,88.019,4927800000.0
2007-10-02 16:00:00,88.028,88.203,87.617,87.983,7490000000.0
2007-10-02 20:00:00,87.981,88.239,87.203,87.3,3376000000.0
2007-10-03 00:00:00,87.336,88.214,87.299,88.189,3066000000.0
2007-10-03 04:00:00,88.186,88.346,87.894,87.924,3056600000.0
2007-10-03 08:00:00,87.922,88.506,87.913,88.506,3179600000.0
2007-10-03 12:00:00,88.505,88.631,88.35,88.546,4935200000.0
2007-10-03 16:00:00,88.539,88.731,88.119,88.206,7484800000.0
2007-10-03 20:00:00,88.208,88.244,87.748,87.952,3405800000.0
2007-10-04 00:00:00,87.959,88.137,87.56,88.01,3080200000.0
2007-10-04 04:00:00,88.008,88.04,87.485,87.578,3096200000.0
2007-10-04 08:00:00,87.59,87.97,87.441,87.789,3171200000.0
2007-10-04 12:00:00,87.771,87.843,87.508,87.736,4937000000.0
2007-10-04 16:00:00,87.719,88.051,87.71,87.906,7465200000.0
2007-10-04 20:00:00,87.902,88.022,87.659,87.794,3420600000.0
2007-10-05 00:00:00,87.801,88.131,87.782,88.021,3041800000.0
2007-10-05 04:00:00,88.015,88.09,87.839,88.018,2980000000.0
2007-10-05 08:00:00,87.973,88.349,87.915,88.239,3174000000.0
2007-10-05 12:00:00,88.243,89.019,88.05,88.885,4934000000.0
2007-10-05 16:00:00,88.864,89.074,88.576,88.942,7466400000.0
2007-10-05 20:00:00,88.946,89.033,88.807,88.981,2549000000.0
2007-10-07 20:00:00,89.337,89.548,88.991,89.471,761000000.0
2007-10-08 00:00:00,89.486,89.725,89.084,89.667,3172000000.0
2007-10-08 04:00:00,89.665,89.717,89.464,89.686,3412600000.0
2007-10-08 08:00:00,89.685,89.926,89.512,89.706,7477400000.0
2007-10-08 12:00:00,89.716,89.781,89.422,89.63,4938400000.0
2007-10-08 16:00:00,89.63,89.8,89.294,89.425,3158400000.0
2007-10-08 20:00:00,89.409,89.531,89.182,89.412,3039800000.0
2007-10-09 00:00:00,89.425,89.731,89.216,89.306,3039200000.0
2007-10-09 04:00:00,89.3,89.319,88.896,89.063,3469600000.0
2007-10-09 08:00:00,89.098,89.46,89.023,89.115,7477200000.0
2007-10-09 12:00:00,89.114,89.353,88.81,88.886,4930000000.0
2007-10-09 16:00:00,88.887,89.213,88.833,89.02,3186400000.0
2007-10-09 20:00:00,88.994,89.697,88.994,89.616,3084600000.0
2007-10-10 00:00:00,89.628,89.674,89.327,89.419,3031000000.0
2007-10-10 04:00:00,89.402,89.51,89.247,89.399,3429600000.0
2007-10-10 08:00:00,89.402,89.724,89.337,89.724,7475200000.0
2007-10-10 12:00:00,89.735,89.774,89.338,89.495,4932600000.0
2007-10-10 16:00:00,89.501,89.554,88.964,89.062,3187000000.0
2007-10-10 20:00:00,89.069,89.521,88.925,89.257,3042400000.0
2007-10-11 00:00:00,89.252,89.499,89.071,89.454,3071400000.0
2007-10-11 04:00:00,89.445,89.714,89.372,89.672,3465000000.0
2007-10-11 08:00:00,89.679,90.447,89.54,90.292,7476600000.0
2007-10-11 12:00:00,90.303,90.594,90.12,90.594,4935200000.0
2007-10-11 16:00:00,90.598,91.17,90.598,90.928,3188600000.0
2007-10-11 20:00:00,90.915,90.934,89.731,90.428,3078800000.0
2007-10-12 00:00:00,90.42,90.701,90.304,90.377,3078400000.0
2007-10-12 04:00:00,90.352,90.407,89.93,90.16,3470000000.0
2007-10-12 08:00:00,90.147,90.747,89.945,90.568,7482600000.0
2007-10-12 12:00:00,90.576,91.09,90.393,90.948,4929800000.0
2007-10-12 16:00:00,90.948,91.14,90.693,91.015,3188800000.0
2007-10-12 20:00:00,91.021,91.343,90.962,91.288,2258200000.0
2007-10-14 20:00:00,91.222,91.453,90.695,90.762,767000000.0
2007-10-15 00:00:00,90.794,91.081,90.646,90.921,2917400000.0
2007-10-15 04:00:00,90.928,90.951,90.639,90.914,3060200000.0
2007-10-15 08:00:00,90.931,90.979,90.608,90.82,3186000000.0
2007-10-15 12:00:00,90.817,91.016,90.711,90.849,4931000000.0
2007-10-15 16:00:00,90.819,90.83,89.246,89.395,7470000000.0
2007-10-15 20:00:00,89.393,89.608,88.876,89.604,3474600000.0
2007-10-16 00:00:00,89.609,89.616,89.012,89.378,3063400000.0
2007-10-16 04:00:00,89.388,89.536,89.21,89.489,3085800000.0
2007-10-16 08:00:00,89.485,89.542,86.449,87.122,3185800000.0
2007-10-16 12:00:00,87.122,87.474,86.591,86.833,4931600000.0
2007-10-16 16:00:00,86.811,87.121,86.183,86.763,7480200000.0
2007-10-16 20:00:00,86.763,87.392,86.531,87.391,3448400000.0
2007-10-17 00:00:00,87.404,87.815,86.515,86.635,3035400000.0
2007-10-17 04:00:00,86.625,87.286,86.116,86.384,3069400000.0
2007-10-17 08:00:00,86.392,87.331,86.237,87.179,3190000000.0
2007-10-17 12:00:00,87.176,88.324,86.992,87.759,4933000000.0
2007-10-17 16:00:00,87.757,87.975,86.571,86.605,7477600000.0
2007-10-17 20:00:00,86.604,87.842,86.571,87.649,3470200000.0
2007-10-18 00:00:00,87.66,87.695,87.083,87.638,3030800000.0
2007-10-18 04:00:00,87.629,87.761,87.348,87.614,3059600000.0
2007-10-18 08:00:00,87.645,87.957,86.868,87.357,3183400000.0
2007-10-18 12:00:00,87.361,87.385,86.176,86.65,4938000000.0
2007-10-18 16:00:00,86.671,87.356,86.474,87.335,7476600000.0
2007-10-18 20:00:00,87.33,87.526,86.799,86.968,3473400000.0
2007-10-19 00:00:00,86.97,87.084,85.63,86.1,3005800000.0
2007-10-19 04:00:00,86.104,86.356,85.728,86.088,3058000000.0
2007-10-19 08:00:00,86.129,86.811,85.724,86.688,3184800000.0
2007-10-19 12:00:00,86.709,87.263,86.348,86.658,4933200000.0
2007-10-19 16:00:00,86.689,86.728,86.043,86.411,7460200000.0
2007-10-19 20:00:00,86.397,86.54,85.51,85.51,2613600000.0
2007-10-21 20:00:00,85.048,85.11,84.725,84.86,855200000.0
2007-10-22 00:00:00,84.877,84.877,83.668,84.195,3168400000.0
2007-10-22 04:00:00,84.175,85.17,84.105,85.012,3456800000.0
2007-10-22 08:00:00,84.998,85.532,84.312,84.323,7472000000.0
2007-10-22 12:00:00,84.338,84.832,83.621,84.573,4933600000.0
2007-10-22 16:00:00,84.584,85.224,84.268,84.879,3191200000.0
2007-10-22 20:00:00,84.874,85.607,84.596,85.569,3051800000.0
2007-10-23 00:00:00,85.585,85.898,85.336,85.664,3013600000.0
2007-10-23 04:00:00,85.672,86.149,85.641,86.129,3464600000.0
2007-10-23 08:00:00,86.151,86.524,85.739,86.051,7470200000.0
2007-10-23 12:00:00,86.045,86.966,85.829,86.484,4932400000.0
2007-10-23 16:00:00,86.475,86.735,85.836,86.61,3186800000.0
2007-10-23 20:00:00,86.619,87.14,86.612,86.681,3041600000.0
2007-10-24 00:00:00,86.69,87.178,86.625,86.843,3020200000.0
2007-10-24 04:00:00,86.81,86.812,85.744,85.839,3467800000.0
2007-10-24 08:00:00,85.822,86.375,85.333,86.024,7473400000.0
2007-10-24 12:00:00,86.0,86.356,85.64,86.295,4933000000.0
2007-10-24 16:00:00,86.162,86.162,85.184,85.391,3187600000.0
2007-10-24 20:00:00,85.391,86.301,85.236,86.152,3038000000.0
2007-10-25 00:00:00,86.157,86.378,85.834,86.113,3017000000.0
2007-10-25 04:00:00,86.117,86.302,85.671,85.914,3468400000.0
2007-10-25 08:00:00,85.916,86.463,85.899,86.339,7467000000.0
2007-10-25 12:00:00,86.356,86.957,86.166,86.589,4935400000.0
2007-10-25 16:00:00,86.641,87.192,86.362,86.411,3186800000.0
2007-10-25 20:00:00,86.425,86.962,86.253,86.923,3084400000.0
2007-10-26 00:00:00,86.917,87.243,86.567,87.214,3014200000.0
2007-10-26 04:00:00,87.172,87.466,87.023,87.466,3467400000.0
2007-10-26 08:00:00,87.454,87.712,87.182,87.299,7474600000.0
2007-10-26 12:00:00,87.304,87.675,87.138,87.632,4934800000.0
2007-10-26 16:00:00,87.608,87.75,86.976,87.361,3189400000.0
2007-10-26 20:00:00,87.358,87.638,87.323,87.398,2272200000.0
2007-10-28 20:00:00,87.566,87.655,87.42,87.645,760400000.0
2007-10-29 00:00:00,87.646,87.892,87.312,87.84,2904800000.0
2007-10-29 04:00:00,87.852,88.018,87.643,87.957,3038800000.0
2007-10-29 08:00:00,87.988,88.297,87.959,88.155,3183200000.0
2007-10-29 12:00:00,88.157,88.48,88.009,88.259,4931800000.0
2007-10-29 16:00:00,88.244,88.244,87.909,88.009,7485600000.0
2007-10-29 20:00:00,88.026,88.273,87.895,88.194,3460400000.0
2007-10-30 00:00:00,88.205,88.423,87.833,87.887,3016600000.0
2007-10-30 04:00:00,87.881,88.025,87.576,87.736,3045200000.0
2007-10-30 08:00:00,87.736,88.363,87.524,88.198,3189200000.0
2007-10-30 12:00:00,88.196,88.331,87.807,87.904,4936200000.0
2007-10-30 16:00:00,87.893,88.177,87.607,87.88,7483200000.0
2007-10-30 20:00:00,87.884,87.943,87.353,87.564,3464200000.0
2007-10-31 00:00:00,87.577,87.924,87.539,87.705,3014200000.0
2007-10-31 04:00:00,87.688,87.956,87.598,87.696,3036200000.0
2007-10-31 08:00:00,87.694,88.246,87.609,88.176,3186200000.0
2007-10-31 12:00:00,88.161,88.377,88.036,88.368,4933800000.0
2007-10-31 16:00:00,88.363,88.746,88.33,88.496,7483600000.0
2007-10-31 20:00:00,88.511,89.257,88.047,88.989,3453800000.0
2007-11-01 00:00:00,88.993,89.259,88.871,88.886,3022600000.0
2007-11-01 04:00:00,88.87,89.129,88.756,88.947,3045000000.0
2007-11-01 08:00:00,88.953,89.288,88.919,89.077,3183600000.0
2007-11-01 12:00:00,89.078,89.318,87.437,87.692,4933800000.0
2007-11-01 16:00:00,87.709,88.087,87.157,87.247,7494200000.0
2007-11-01 20:00:00,87.282,87.635,86.683,86.819,3462600000.0
2007-11-02 00:00:00,86.813,87.39,86.766,87.38,2980600000.0
2007-11-02 04:00:00,87.372,87.626,86.983,87.05,3032800000.0
2007-11-02 08:00:00,87.059,88.013,86.893,87.555,3183200000.0
2007-11-02 12:00:00,87.553,88.269,87.13,87.385,4938600000.0
2007-11-02 16:00:00,87.356,87.808,86.947,87.702,7492000000.0
2007-11-02 20:00:00,87.701,88.057,87.413,87.805,2607000000.0
2007-11-05 00:00:00,87.825,87.867,87.142,87.574,3100200000.0
2007-11-05 04:00:00,87.561,87.681,87.257,87.535,3454000000.0
2007-11-05 08:00:00,87.541,87.797,87.092,87.343,7484800000.0
2007-11-05 12:00:00,87.347,87.67,87.135,87.658,4933000000.0
2007-11-05 16:00:00,87.658,87.924,87.309,87.802,3188200000.0
2007-11-05 20:00:00,87.835,88.291,87.703,88.107,3035200000.0
2007-11-06 00:00:00,88.098,88.503,88.031,88.493,2972400000.0
2007-11-06 04:00:00,88.484,88.586,88.241,88.477,3459600000.0
2007-11-06 08:00:00,88.49,89.107,88.436,89.003,7488600000.0
2007-11-06 12:00:00,89.014,89.062,88.711,88.911,4932400000.0
2007-11-06 16:00:00,88.923,89.046,88.384,88.843,3188000000.0
2007-11-06 20:00:00,88.847,89.513,88.79,89.429,3031600000.0
2007-11-07 00:00:00,89.433,89.936,89.269,89.796,2966000000.0
2007-11-07 04:00:00,89.803,90.017,89.357,89.414,3466400000.0
2007-11-07 08:00:00,89.402,89.707,88.818,88.923,7471600000.0
2007-11-07 12:00:00,88.915,88.963,88.412,88.935,4932800000.0
2007-11-07 16:00:00,88.915,89.393,88.471,88.55,3179000000.0
2007-11-07 20:00:00,88.532,88.532,87.213,87.217,3044600000.0
2007-11-08 00:00:00,87.215,87.385,86.027,87.245,3019000000.0
2007-11-08 04:00:00,87.256,87.331,86.538,86.661,3465600000.0
2007-11-08 08:00:00,86.671,87.349,86.352,87.07,7490200000.0
2007-11-08 12:00:00,87.078,87.986,87.003,87.436,4932000000.0
2007-11-08 16:00:00,87.46,87.71,86.899,87.112,3179800000.0
2007-11-08 20:00:00,87.113,87.959,86.584,87.351,3051200000.0
2007-11-09 00:00:00,87.264,88.048,87.238,87.38,3006200000.0
2007-11-09 04:00:00,87.379,87.812,87.205,87.568,3464200000.0
2007-11-09 08:00:00,87.563,87.592,86.546,86.574,7482800000.0
2007-11-09 12:00:00,86.597,86.597,85.306,85.572,4932600000.0
2007-11-09 16:00:00,85.586,85.778,84.593,85.057,3184800000.0
2007-11-09 20:00:00,85.034,85.43,84.36,84.503,3050000000.0
2007-11-12 00:00:00,83.786,84.435,83.286,83.678,3025000000.0
2007-11-12 04:00:00,83.65,83.8,82.58,83.611,3462400000.0
2007-11-12 08:00:00,83.549,84.137,83.097,83.464,7489400000.0
2007-11-12 12:00:00,83.472,83.651,81.286,81.425,4936400000.0
2007-11-12 16:00:00,81.424,82.669,81.274,82.356,3185400000.0
2007-11-12 20:00:00,82.362,82.662,81.311,81.311,3031000000.0
2007-11-13 00:00:00,81.31,83.38,81.216,83.12,2997800000.0
2007-11-13 04:00:00,83.112,83.236,82.434,82.783,3465200000.0
2007-11-13 08:00:00,82.786,83.445,82.73,82.8,7482200000.0
2007-11-13 12:00:00,82.798,83.881,82.676,83.584,4929800000.0
2007-11-13 16:00:00,83.583,83.629,82.989,83.004,3187600000.0
2007-11-13 20:00:00,83.021,84.389,82.986,84.221,3020200000.0
2007-11-14 00:00:00,84.191,85.043,84.045,84.833,2976800000.0
2007-11-14 04:00:00,84.828,85.18,84.698,85.027,3461000000.0
2007-11-14 08:00:00,85.019,85.337,84.751,85.207,7489800000.0
2007-11-14 12:00:00,85.249,85.577,84.45,85.284,4936200000.0
2007-11-14 16:00:00,85.291,85.589,84.889,85.223,3192400000.0
2007-11-14 20:00:00,85.197,85.663,84.785,84.862,3028000000.0
2007-11-15 00:00:00,84.827,85.213,84.415,85.094,3003200000.0
2007-11-15 04:00:00,85.079,85.219,84.859,84.988,3461200000.0
2007-11-15 08:00:00,84.998,85.222,83.91,84.102,7483800000.0
2007-11-15 12:00:00,84.105,84.112,83.316,83.621,4931000000.0
2007-11-15 16:00:00,83.615,84.455,83.465,83.901,3185800000.0
2007-11-15 20:00:00,83.898,84.037,83.017,83.04,3056800000.0
2007-11-16 00:00:00,83.031,83.702,82.991,83.435,2976800000.0
2007-11-16 04:00:00,83.43,83.438,82.671,83.177,3459400000.0
2007-11-16 08:00:00,83.186,83.705,82.83,83.561,7481200000.0
2007-11-16 12:00:00,83.555,84.247,83.205,84.163,4933800000.0
2007-11-16 16:00:00,84.141,84.296,83.227,83.713,3192000000.0
2007-11-16 20:00:00,83.708,84.122,83.443,84.07,3035200000.0
2007-11-19 00:00:00,84.109,84.508,83.831,84.315,2863600000.0
2007-11-19 04:00:00,84.313,84.334,83.761,83.937,3011000000.0
2007-11-19 08:00:00,83.936,84.143,83.628,83.783,3180200000.0
2007-11-19 12:00:00,83.77,83.907,83.393,83.809,4933200000.0
2007-11-19 16:00:00,83.801,83.801,82.936,83.106,7482600000.0
2007-11-19 20:00:00,83.15,83.214,82.536,82.685,3461000000.0
2007-11-20 00:00:00,82.686,82.895,82.205,82.564,2988000000.0
2007-11-20 04:00:00,82.564,83.573,82.178,83.53,3012000000.0
2007-11-20 08:00:00,83.512,84.29,83.403,83.969,3172800000.0
2007-11-20 12:00:00,83.987,84.13,83.437,83.747,4933600000.0
2007-11-20 16:00:00,83.775,84.115,83.581,83.782,7479600000.0
2007-11-20 20:00:00,83.784,84.251,83.065,84.129,3457400000.0
2007-11-21 00:00:00,84.114,84.203,83.342,83.541,2962200000.0
2007-11-21 04:00:00,83.534,83.627,82.661,82.81,3031400000.0
2007-11-21 08:00:00,82.781,83.205,81.613,81.877,3174000000.0
2007-11-21 12:00:00,81.881,82.254,80.756,82.103,4946400000.0
2007-11-21 16:00:00,82.081,82.199,81.129,81.507,7484000000.0
2007-11-21 20:00:00,81.505,81.872,81.039,81.441,3466400000.0
2007-11-22 00:00:00,81.466,81.68,81.113,81.623,2965200000.0
2007-11-22 04:00:00,81.628,82.618,81.624,82.264,3026200000.0
2007-11-22 08:00:00,82.258,82.3,81.627,81.936,3183800000.0
2007-11-22 12:00:00,81.956,82.138,81.708,81.774,4932000000.0
2007-11-22 16:00:00,81.782,81.986,81.365,81.478,7487600000.0
2007-11-22 20:00:00,81.476,81.722,81.307,81.39,3453600000.0
2007-11-23 00:00:00,81.399,81.805,81.392,81.624,2946600000.0
2007-11-23 04:00:00,81.609,81.653,80.922,81.262,3023600000.0
2007-11-23 08:00:00,81.297,81.831,80.79,81.654,3183000000.0
2007-11-23 12:00:00,81.641,81.767,80.953,81.149,4933600000.0
2007-11-23 16:00:00,81.13,82.17,80.997,82.041,7487600000.0
2007-11-23 20:00:00,82.065,82.215,81.807,82.09,3459400000.0
2007-11-26 00:00:00,82.475,82.81,82.088,82.639,3022000000.0
2007-11-26 04:00:00,82.626,82.781,82.242,82.465,3464400000.0
2007-11-26 08:00:00,82.469,82.833,82.118,82.497,7485000000.0
2007-11-26 12:00:00,82.506,82.592,81.788,81.899,4932000000.0
2007-11-26 16:00:00,81.893,82.235,81.49,81.802,3177400000.0
2007-11-26 20:00:00,81.812,81.863,80.286,80.582,2976200000.0
2007-11-27 00:00:00,80.554,80.96,80.347,80.763,2891400000.0
2007-11-27 04:00:00,80.752,82.707,80.645,82.253,3469000000.0
2007-11-27 08:00:00,82.252,82.4,81.684,81.757,7479400000.0
2007-11-27 12:00:00,81.775,81.93,81.025,81.666,4928400000.0
2007-11-27 16:00:00,81.632,82.596,81.433,82.422,3193200000.0
2007-11-27 20:00:00,82.417,82.775,82.07,82.632,3038200000.0
2007-11-28 00:00:00,82.619,82.973,82.277,82.538,2916600000.0
2007-11-28 04:00:00,82.502,82.555,82.08,82.461,3454800000.0
2007-11-28 08:00:00,82.47,83.124,82.247,82.799,7474000000.0
2007-11-28 12:00:00,82.827,84.531,82.826,84.32,4929800000.0
2007-11-28 16:00:00,84.343,85.044,84.29,84.925,3179400000.0
2007-11-28 20:00:00,84.903,85.54,84.816,85.211,3005200000.0
2007-11-29 00:00:00,85.196,85.196,84.609,85.07,2909000000.0
2007-11-29 04:00:00,85.076,85.097,84.448,84.925,3455000000.0
2007-11-29 08:00:00,84.916,85.247,84.564,85.006,7478800000.0
2007-11-29 12:00:00,84.996,85.131,84.401,84.537,4936000000.0
2007-11-29 16:00:00,84.542,85.09,84.124,84.369,3184200000.0
2007-11-29 20:00:00,84.388,84.831,84.212,84.682,2970000000.0
2007-11-30 00:00:00,84.676,85.155,84.465,85.025,2917400000.0
2007-11-30 04:00:00,85.005,85.413,84.756,85.122,3458000000.0
2007-11-30 08:00:00,85.121,85.265,84.879,85.263,7489000000.0
2007-11-30 12:00:00,85.275,85.729,85.27,85.657,4929800000.0
2007-11-30 16:00:00,85.657,85.887,84.359,84.58,3166800000.0
2007-11-30 20:00:00,84.602,84.974,84.245,84.939,2997000000.0
2007-12-03 00:00:00,84.627,84.807,84.428,84.522,2831200000.0
2007-12-03 04:00:00,84.521,84.537,84.11,84.442,3453600000.0
2007-12-03 08:00:00,84.469,84.653,84.098,84.405,7485800000.0
2007-12-03 12:00:00,84.432,84.676,84.338,84.518,4933000000.0
2007-12-03 16:00:00,84.523,84.783,84.303,84.564,3171600000.0
2007-12-03 20:00:00,84.581,84.604,84.094,84.316,2974000000.0
2007-12-04 00:00:00,84.315,84.482,83.981,84.099,2843200000.0
2007-12-04 04:00:00,84.099,84.318,83.741,83.975,3447400000.0
2007-12-04 08:00:00,83.96,84.242,83.817,83.969,7478200000.0
2007-12-04 12:00:00,83.964,83.99,83.604,83.701,4938000000.0
2007-12-04 16:00:00,83.694,83.828,83.211,83.764,3162800000.0
2007-12-04 20:00:00,83.76,83.956,83.53,83.793,2964200000.0
2007-12-05 00:00:00,83.773,83.818,83.156,83.369,2862400000.0
2007-12-05 04:00:00,83.375,84.011,83.26,83.99,3468800000.0
2007-12-05 08:00:00,83.996,84.401,83.936,84.225,7489600000.0
2007-12-05 12:00:00,84.232,84.849,84.028,84.778,4920400000.0
2007-12-05 16:00:00,84.787,85.284,84.578,85.074,3165600000.0
2007-12-05 20:00:00,85.046,85.444,84.431,85.307,2977200000.0
2007-12-06 00:00:00,85.302,85.922,85.263,85.731,2904200000.0
2007-12-06 04:00:00,85.731,85.758,85.396,85.547,3466600000.0
2007-12-06 08:00:00,85.541,85.642,85.016,85.104,7482800000.0
2007-12-06 12:00:00,85.11,85.781,85.08,85.491,4931200000.0
2007-12-06 16:00:00,85.475,86.108,85.303,86.108,3174400000.0
2007-12-06 20:00:00,86.109,86.657,86.109,86.501,3018200000.0
2007-12-07 00:00:00,86.484,86.632,86.259,86.484,2870600000.0
2007-12-07 04:00:00,86.493,86.653,86.275,86.477,3453800000.0
2007-12-07 08:00:00,86.492,86.713,86.285,86.539,7485200000.0
2007-12-07 12:00:00,86.549,87.143,86.263,87.141,4926800000.0
2007-12-07 16:00:00,87.14,87.215,86.653,86.674,3181600000.0
2007-12-07 20:00:00,86.68,86.806,86.472,86.691,2978600000.0
2007-12-10 00:00:00,86.165,86.623,86.009,86.149,2671800000.0
2007-12-10 04:00:00,86.146,86.681,86.117,86.562,2871800000.0
2007-12-10 08:00:00,86.56,86.838,86.305,86.647,3166400000.0
2007-12-10 12:00:00,86.62,86.993,86.618,86.818,4923800000.0
2007-12-10 16:00:00,86.801,87.202,86.629,87.015,7498800000.0
2007-12-10 20:00:00,87.006,87.299,86.893,87.223,3447200000.0
2007-12-11 00:00:00,87.218,87.585,87.193,87.484,2711000000.0
2007-12-11 04:00:00,87.486,87.619,87.291,87.415,2867800000.0
2007-12-11 08:00:00,87.418,87.807,87.381,87.807,3171600000.0
2007-12-11 12:00:00,87.796,87.867,87.333,87.81,4931800000.0
2007-12-11 16:00:00,87.793,87.793,87.292,87.42,7514200000.0
2007-12-11 20:00:00,87.425,87.581,85.266,85.494,3464000000.0
2007-12-12 00:00:00,85.496,86.449,85.435,86.273,2805800000.0
2007-12-12 04:00:00,86.271,87.205,86.124,87.135,2928200000.0
2007-12-12 08:00:00,87.117,87.328,86.889,87.014,3182600000.0
2007-12-12 12:00:00,87.02,88.013,86.991,87.931,4940400000.0
2007-12-12 16:00:00,88.043,89.06,88.043,88.195,7513200000.0
2007-12-12 20:00:00,88.191,88.754,87.989,88.169,3455200000.0
2007-12-13 00:00:00,88.156,88.34,87.629,87.629,2794800000.0
2007-12-13 04:00:00,87.64,88.052,87.579,87.711,2894000000.0
2007-12-13 08:00:00,87.733,87.752,87.184,87.532,3179600000.0
2007-12-13 12:00:00,87.574,88.038,87.306,87.891,4932200000.0
2007-12-13 16:00:00,87.905,88.251,87.452,87.505,7509600000.0
2007-12-13 20:00:00,87.5,87.875,87.201,87.512,3471000000.0
2007-12-14 00:00:00,87.529,88.25,87.52,88.181,2800800000.0
2007-12-14 04:00:00,88.175,88.296,87.864,88.008,2926600000.0
2007-12-14 08:00:00,87.998,88.094,87.633,87.725,3174200000.0
2007-12-14 12:00:00,87.738,87.926,87.435,87.437,4936000000.0
2007-12-14 16:00:00,87.386,87.436,86.879,87.012,7514600000.0
2007-12-14 20:00:00,87.018,87.136,86.519,86.585,3474400000.0
2007-12-17 00:00:00,87.011,87.146,86.675,86.719,2737200000.0
2007-12-17 04:00:00,86.734,86.785,85.932,86.058,2936600000.0
2007-12-17 08:00:00,86.059,86.059,85.613,85.788,3162800000.0
2007-12-17 12:00:00,85.814,86.102,85.525,85.662,4930600000.0
2007-12-17 16:00:00,85.626,85.659,85.152,85.408,7503600000.0
2007-12-17 20:00:00,85.405,85.457,85.035,85.207,3462400000.0
2007-12-18 00:00:00,85.192,85.3,84.78,85.293,2737200000.0
2007-12-18 04:00:00,85.286,85.627,85.196,85.532,2942400000.0
2007-12-18 08:00:00,85.52,85.729,85.346,85.513,3173000000.0
2007-12-18 12:00:00,85.501,85.952,85.354,85.812,4937800000.0
2007-12-18 16:00:00,85.815,85.949,84.948,85.161,7516600000.0
2007-12-18 20:00:00,85.166,85.698,85.154,85.591,3454600000.0
2007-12-19 00:00:00,85.587,85.642,85.305,85.422,2755800000.0
2007-12-19 04:00:00,85.407,85.83,85.395,85.598,2904600000.0
2007-12-19 08:00:00,85.6,85.847,85.292,85.462,3179200000.0
2007-12-19 12:00:00,85.45,85.586,84.967,85.495,4936000000.0
2007-12-19 16:00:00,85.492,85.783,85.316,85.648,7508800000.0
2007-12-19 20:00:00,85.631,85.799,85.478,85.648,3461000000.0
2007-12-20 00:00:00,85.635,85.692,85.312,85.597,2820400000.0
2007-12-20 04:00:00,85.6,85.657,85.375,85.431,2889400000.0
2007-12-20 08:00:00,85.483,85.575,85.261,85.396,3171400000.0
2007-12-20 12:00:00,85.405,85.605,85.294,85.453,4929800000.0
2007-12-20 16:00:00,85.476,85.65,85.247,85.45,7517800000.0
2007-12-20 20:00:00,85.441,85.938,85.403,85.877,3445400000.0
2007-12-21 00:00:00,85.876,86.327,85.876,86.192,2746400000.0
2007-12-21 04:00:00,86.175,86.402,86.058,86.295,2980400000.0
2007-12-21 08:00:00,86.316,86.705,86.079,86.693,3176400000.0
2007-12-21 12:00:00,86.697,86.989,86.658,86.955,4934000000.0
2007-12-21 16:00:00,86.959,87.387,86.833,87.002,7509600000.0
2007-12-21 20:00:00,86.989,87.217,86.816,86.938,3464000000.0
2007-12-24 00:00:00,87.154,87.361,86.902,87.047,2800200000.0
2007-12-24 04:00:00,87.047,87.13,86.886,86.97,3475200000.0
2007-12-24 08:00:00,86.967,87.422,86.935,87.413,7506000000.0
2007-12-24 12:00:00,87.412,87.606,87.308,87.534,4934600000.0
2007-12-24 16:00:00,87.538,87.758,87.485,87.675,3150800000.0
2007-12-24 20:00:00,87.674,87.774,87.439,87.695,2554400000.0
2007-12-25 00:00:00,87.56,87.672,87.172,87.182,1178400000.0
2007-12-25 04:00:00,87.187,87.383,87.099,87.38,2808000000.0
2007-12-25 08:00:00,87.366,87.713,87.272,87.463,6367600000.0
2007-12-25 12:00:00,87.463,87.715,87.232,87.39,2791800000.0
2007-12-25 16:00:00,87.392,87.715,87.32,87.382,1703800000.0
2007-12-25 20:00:00,87.379,87.713,87.32,87.44,1568600000.0
2007-12-26 00:00:00,87.425,87.687,87.163,87.363,2575400000.0
2007-12-26 04:00:00,87.347,87.685,87.122,87.294,3376800000.0
2007-12-26 08:00:00,87.294,87.598,87.245,87.574,7209200000.0
2007-12-26 12:00:00,87.587,87.638,87.29,87.343,4922600000.0
2007-12-26 16:00:00,87.338,87.776,87.299,87.691,3190200000.0
2007-12-26 20:00:00,87.687,87.726,87.33,87.617,3057200000.0
2007-12-27 00:00:00,87.572,87.877,87.468,87.816,2939000000.0
2007-12-27 04:00:00,87.775,87.845,87.57,87.756,3446400000.0
2007-12-27 08:00:00,87.775,88.003,87.633,87.778,7517400000.0
2007-12-27 12:00:00,87.778,88.213,87.564,87.818,4952200000.0
2007-12-27 16:00:00,87.761,87.963,87.383,87.419,3194000000.0
2007-12-27 20:00:00,87.433,87.739,87.378,87.588,3087200000.0
2007-12-28 00:00:00,87.609,87.979,87.533,87.608,2917800000.0
2007-12-28 04:00:00,87.567,87.602,86.763,86.905,3468800000.0
2007-12-28 08:00:00,86.905,87.644,86.784,87.387,7511000000.0
2007-12-28 12:00:00,87.409,87.52,87.008,87.41,4952600000.0
2007-12-28 16:00:00,87.414,87.617,87.077,87.124,3194000000.0
2007-12-28 20:00:00,87.112,87.209,86.84,86.978,3098600000.0
2007-12-31 00:00:00,87.064,87.242,86.788,86.849,3117000000.0
2007-12-31 04:00:00,86.843,86.968,86.448,86.953,3101000000.0
2007-12-31 08:00:00,86.922,87.147,86.484,86.488,3190400000.0
2007-12-31 12:00:00,86.493,86.787,86.235,86.422,4948400000.0
2007-12-31 16:00:00,86.413,86.415,85.429,85.535,7516800000.0
2007-12-31 20:00:00,85.529,85.661,85.249,85.444,3468000000.0
2008-01-01 00:00:00,85.495,85.565,85.343,85.552,1643400000.0
2008-01-01 04:00:00,85.545,85.555,85.39,85.552,1522000000.0
2008-01-01 08:00:00,85.552,85.555,85.167,85.307,1655400000.0
2008-01-01 12:00:00,85.312,85.505,85.217,85.31,2517400000.0
2008-01-01 16:00:00,85.31,85.503,85.134,85.254,2317400000.0
2008-01-01 20:00:00,85.374,85.693,85.245,85.603,1892600000.0
2008-01-02 00:00:00,85.608,86.058,85.482,85.846,3233800000.0
2008-01-02 04:00:00,85.847,86.075,85.673,85.742,3085200000.0
2008-01-02 08:00:00,85.771,86.361,85.724,86.252,3190600000.0
2008-01-02 12:00:00,86.248,86.461,85.86,86.33,4992400000.0
2008-01-02 16:00:00,86.33,86.363,84.315,84.388,7511600000.0
2008-01-02 20:00:00,84.416,85.002,84.233,84.952,3471800000.0
2008-01-03 00:00:00,84.932,85.011,84.549,84.662,3268000000.0
2008-01-03 04:00:00,84.662,85.013,84.596,84.913,3089200000.0
2008-01-03 08:00:00,84.923,84.97,84.401,84.529,3187000000.0
2008-01-03 12:00:00,84.533,84.845,83.671,84.687,4950200000.0
2008-01-03 16:00:00,84.701,85.383,84.689,84.821,7510400000.0
2008-01-03 20:00:00,84.831,84.841,84.002,84.186,3459400000.0
2008-01-04 00:00:00,84.173,84.711,83.619,83.757,3293400000.0
2008-01-04 04:00:00,83.773,84.464,83.71,84.404,3091800000.0
2008-01-04 08:00:00,84.404,84.564,84.089,84.474,3187600000.0
2008-01-04 12:00:00,84.481,84.678,83.652,83.768,4929800000.0
2008-01-04 16:00:00,83.772,83.788,82.939,83.357,7510800000.0
2008-01-04 20:00:00,83.333,83.36,82.951,83.125,3467800000.0
2008-01-07 00:00:00,83.081,83.724,83.076,83.579,3449200000.0
2008-01-07 04:00:00,83.586,83.662,82.949,83.25,3461600000.0
2008-01-07 08:00:00,83.245,83.862,83.049,83.767,7508600000.0
2008-01-07 12:00:00,83.764,84.165,83.272,83.379,4954400000.0
2008-01-07 16:00:00,83.382,83.72,82.968,83.644,3188400000.0
2008-01-07 20:00:00,83.619,84.032,83.32,83.879,3085400000.0
2008-01-08 00:00:00,83.887,83.991,83.645,83.9,3280000000.0
2008-01-08 04:00:00,83.893,84.332,83.831,84.16,3454000000.0
2008-01-08 08:00:00,84.152,84.557,84.123,84.322,7504600000.0
2008-01-08 12:00:00,84.338,84.518,84.055,84.06,4945600000.0
2008-01-08 16:00:00,84.042,84.765,83.97,84.416,3185800000.0
2008-01-08 20:00:00,84.409,84.757,83.478,83.662,3108600000.0
2008-01-09 00:00:00,83.665,83.921,83.576,83.906,3276600000.0
2008-01-09 04:00:00,83.889,84.271,83.629,84.271,3464400000.0
2008-01-09 08:00:00,84.258,84.474,84.1,84.1,7499000000.0
2008-01-09 12:00:00,84.092,84.686,84.092,84.308,4946000000.0
2008-01-09 16:00:00,84.322,84.703,84.175,84.383,3186400000.0
2008-01-09 20:00:00,84.398,85.028,84.111,84.989,3085600000.0
2008-01-10 00:00:00,84.94,85.197,84.881,84.95,3277000000.0
2008-01-10 04:00:00,84.96,85.036,84.768,84.768,3453000000.0
2008-01-10 08:00:00,84.731,85.401,84.653,85.286,7506000000.0
2008-01-10 12:00:00,85.286,85.316,84.76,84.923,4956400000.0
2008-01-10 16:00:00,84.911,86.066,84.748,85.778,3186800000.0
2008-01-10 20:00:00,85.782,86.177,85.508,85.779,3093800000.0
2008-01-11 00:00:00,85.788,86.134,85.717,85.849,3279000000.0
2008-01-11 04:00:00,85.848,85.965,85.231,85.351,3470800000.0
2008-01-11 08:00:00,85.362,85.635,84.887,85.46,7507200000.0
2008-01-11 12:00:00,85.454,85.774,85.171,85.743,4944000000.0
2008-01-11 16:00:00,85.752,85.851,85.29,85.306,3191400000.0
2008-01-11 20:00:00,85.325,85.384,85.026,85.097,3112400000.0
2008-01-14 00:00:00,84.634,85.555,84.622,85.46,3110600000.0
2008-01-14 04:00:00,85.451,85.507,85.136,85.242,3090000000.0
2008-01-14 08:00:00,85.259,85.413,84.762,84.993,3184800000.0
2008-01-14 12:00:00,84.997,85.235,84.682,85.15,4950000000.0
2008-01-14 16:00:00,85.141,85.475,85.089,85.176,7501800000.0
2008-01-14 20:00:00,85.173,85.581,85.131,85.476,3454200000.0
2008-01-15 00:00:00,85.46,85.526,85.107,85.243,3278800000.0
2008-01-15 04:00:00,85.211,85.455,85.157,85.239,3111000000.0
2008-01-15 08:00:00,85.215,85.334,84.811,84.94,3198200000.0
2008-01-15 12:00:00,84.941,85.23,84.235,84.328,4946000000.0
2008-01-15 16:00:00,84.331,84.534,83.425,83.648,7503400000.0
2008-01-15 20:00:00,83.663,83.838,82.879,82.94,3452000000.0
2008-01-16 00:00:00,82.907,83.104,82.463,82.839,3276800000.0
2008-01-16 04:00:00,82.837,83.312,82.311,82.511,3099000000.0
2008-01-16 08:00:00,82.535,82.639,81.734,81.755,3188400000.0
2008-01-16 12:00:00,81.715,81.895,81.003,81.833,4947000000.0
2008-01-16 16:00:00,81.851,82.921,81.683,82.675,7510800000.0
2008-01-16 20:00:00,82.652,83.423,82.29,82.972,3485000000.0
2008-01-17 00:00:00,82.985,82.992,82.091,82.219,3275000000.0
2008-01-17 04:00:00,82.241,82.544,82.06,82.471,3103200000.0
2008-01-17 08:00:00,82.461,83.384,82.407,83.088,3183600000.0
2008-01-17 12:00:00,83.076,83.184,82.022,83.167,4945800000.0
2008-01-17 16:00:00,83.153,83.391,82.014,82.299,7508200000.0
2008-01-17 20:00:00,82.291,82.458,81.438,81.568,3455000000.0
2008-01-18 00:00:00,81.567,81.767,80.677,80.752,3277400000.0
2008-01-18 04:00:00,80.755,81.93,80.635,81.51,3108600000.0
2008-01-18 08:00:00,81.551,82.255,81.536,81.747,3184600000.0
2008-01-18 12:00:00,81.764,82.489,81.737,81.971,4947800000.0
2008-01-18 16:00:00,81.992,82.106,80.823,81.125,7503400000.0
2008-01-18 20:00:00,81.149,81.305,80.783,81.117,3457400000.0
2008-01-21 00:00:00,80.954,81.385,80.906,81.061,3448400000.0
2008-01-21 04:00:00,81.056,81.234,80.803,80.825,3448600000.0
2008-01-21 08:00:00,80.81,80.85,79.922,80.045,7505800000.0
2008-01-21 12:00:00,80.049,80.148,79.089,79.676,4949000000.0
2008-01-21 16:00:00,79.662,79.662,78.882,79.31,3180000000.0
2008-01-21 20:00:00,79.327,79.38,78.786,78.953,3101600000.0
2008-01-22 00:00:00,78.95,79.301,78.169,79.095,3282000000.0
2008-01-22 04:00:00,79.1,79.394,78.642,79.067,3448000000.0
2008-01-22 08:00:00,79.072,79.79,78.176,79.526,7505200000.0
2008-01-22 12:00:00,79.503,81.094,79.265,79.908,4956400000.0
2008-01-22 16:00:00,79.93,81.856,79.799,81.646,3171800000.0
2008-01-22 20:00:00,81.637,82.03,81.21,81.257,3060200000.0
2008-01-23 00:00:00,81.225,82.209,81.194,81.516,3278000000.0
2008-01-23 04:00:00,81.517,81.545,80.433,80.965,3455200000.0
2008-01-23 08:00:00,80.97,81.614,80.767,81.089,7501400000.0
2008-01-23 12:00:00,81.101,81.134,79.307,79.518,4944200000.0
2008-01-23 16:00:00,79.511,80.55,79.456,79.779,3178400000.0
2008-01-23 20:00:00,79.78,81.933,79.561,81.718,3081600000.0
2008-01-24 00:00:00,81.692,81.714,81.067,81.21,3266000000.0
2008-01-24 04:00:00,81.216,81.675,80.923,81.624,3448400000.0
2008-01-24 08:00:00,81.624,81.651,80.994,81.259,7512200000.0
2008-01-24 12:00:00,81.245,82.304,81.173,82.194,4952600000.0
2008-01-24 16:00:00,82.191,82.704,82.051,82.31,3180000000.0
2008-01-24 20:00:00,82.313,82.927,82.128,82.894,3096200000.0
2008-01-25 00:00:00,82.895,82.999,82.446,82.561,3273800000.0
2008-01-25 04:00:00,82.551,82.912,82.418,82.889,3447800000.0
2008-01-25 08:00:00,82.871,83.381,82.838,83.039,7513000000.0
2008-01-25 12:00:00,83.047,83.373,82.665,83.19,4957600000.0
2008-01-25 16:00:00,83.193,83.428,81.941,81.953,3178200000.0
2008-01-25 20:00:00,81.952,82.471,81.796,81.866,3058200000.0
2008-01-28 00:00:00,81.887,82.314,81.873,82.053,3281800000.0
2008-01-28 04:00:00,82.062,82.063,81.298,81.553,3460600000.0
2008-01-28 08:00:00,81.542,82.404,81.35,82.198,7508000000.0
2008-01-28 12:00:00,82.203,82.826,81.954,82.557,4948800000.0
2008-01-28 16:00:00,82.585,82.923,82.191,82.876,3169200000.0
2008-01-28 20:00:00,82.873,83.12,82.79,83.051,3046800000.0
2008-01-29 00:00:00,83.054,83.354,82.875,82.875,3278600000.0
2008-01-29 04:00:00,82.874,82.949,82.534,82.78,3463000000.0
2008-01-29 08:00:00,82.791,83.075,82.662,83.03,7505000000.0
2008-01-29 12:00:00,83.021,83.467,82.948,83.277,4946400000.0
2008-01-29 16:00:00,83.244,83.392,82.934,83.175,3176600000.0
2008-01-29 20:00:00,83.169,83.427,83.042,83.317,3078000000.0
2008-01-30 00:00:00,83.329,83.338,82.922,83.078,3276600000.0
2008-01-30 04:00:00,83.095,83.203,82.831,82.939,3456800000.0
2008-01-30 08:00:00,82.949,83.113,82.72,83.113,7495800000.0
2008-01-30 12:00:00,83.106,83.602,82.988,83.472,4949800000.0
2008-01-30 16:00:00,83.476,84.005,83.458,83.769,3181400000.0
2008-01-30 20:00:00,83.736,84.668,83.299,83.309,3085800000.0
2008-01-31 00:00:00,83.252,83.306,82.274,83.152,3278800000.0
2008-01-31 04:00:00,83.158,83.382,82.821,83.371,3450600000.0
2008-01-31 08:00:00,83.351,83.735,83.145,83.509,7514600000.0
2008-01-31 12:00:00,83.527,83.65,82.633,82.666,4942800000.0
2008-01-31 16:00:00,82.67,84.156,82.516,83.828,3176200000.0
2008-01-31 20:00:00,83.846,84.09,83.673,83.789,3072000000.0
2008-02-01 00:00:00,83.781,83.909,83.552,83.763,3274800000.0
2008-02-01 04:00:00,83.766,84.005,83.614,83.782,3460000000.0
2008-02-01 08:00:00,83.772,84.294,83.668,84.085,7509200000.0
2008-02-01 12:00:00,84.091,84.539,83.504,83.656,4947400000.0
2008-02-01 16:00:00,83.659,84.602,83.522,84.024,3176000000.0
2008-02-01 20:00:00,84.013,84.661,84.005,84.563,3092800000.0
2008-02-04 00:00:00,84.359,84.777,84.202,84.522,3102000000.0
2008-02-04 04:00:00,84.531,84.653,84.365,84.446,3033400000.0
2008-02-04 08:00:00,84.441,84.915,84.399,84.788,3162800000.0
2008-02-04 12:00:00,84.768,84.989,84.641,84.908,4948400000.0
2008-02-04 16:00:00,84.917,85.064,84.567,84.618,7509000000.0
2008-02-04 20:00:00,84.623,84.684,84.458,84.635,3448200000.0
2008-02-05 00:00:00,84.614,84.637,84.445,84.558,3278800000.0
2008-02-05 04:00:00,84.554,84.852,84.427,84.846,3052800000.0
2008-02-05 08:00:00,84.835,85.143,84.69,84.927,3177800000.0
2008-02-05 12:00:00,84.931,85.094,84.081,84.095,4944600000.0
2008-02-05 16:00:00,84.072,84.072,83.495,83.73,7501400000.0
2008-02-05 20:00:00,83.718,83.823,83.126,83.412,3445600000.0
2008-02-06 00:00:00,83.396,83.469,83.035,83.273,3266600000.0
2008-02-06 04:00:00,83.284,83.46,83.126,83.127,3037000000.0
2008-02-06 08:00:00,83.134,83.373,82.757,82.899,3176000000.0
2008-02-06 12:00:00,82.912,83.907,82.888,83.881,4948000000.0
2008-02-06 16:00:00,83.876,83.941,83.538,83.743,7505200000.0
2008-02-06 20:00:00,83.744,84.147,83.404,83.881,3437000000.0
2008-02-07 00:00:00,83.851,83.898,83.214,83.332,3267000000.0
2008-02-07 04:00:00,83.337,83.939,83.308,83.862,3028200000.0
2008-02-07 08:00:00,83.877,84.41,83.858,84.061,3168800000.0
2008-02-07 12:00:00,84.054,84.054,82.883,83.38,4949200000.0
2008-02-07 16:00:00,83.393,84.959,83.393,84.815,7507000000.0
2008-02-07 20:00:00,84.792,85.192,84.223,84.746,3447000000.0
2008-02-08 00:00:00,84.726,84.734,84.256,84.662,3267000000.0
2008-02-08 04:00:00,84.663,84.808,84.547,84.596,3054400000.0
2008-02-08 08:00:00,84.606,84.94,84.5,84.621,3172800000.0
2008-02-08 12:00:00,84.601,84.649,84.051,84.257,4954400000.0
2008-02-08 16:00:00,84.247,85.07,84.184,84.79,7498000000.0
2008-02-08 20:00:00,84.809,84.809,84.398,84.538,3448800000.0
2008-02-11 00:00:00,84.415,84.791,84.401,84.76,3260200000.0
2008-02-11 04:00:00,84.749,84.774,84.334,84.453,3059000000.0
2008-02-11 08:00:00,84.457,84.667,83.865,84.132,3168600000.0
2008-02-11 12:00:00,84.147,84.537,84.013,84.307,4948600000.0
2008-02-11 16:00:00,84.307,84.356,83.895,84.351,7503000000.0
2008-02-11 20:00:00,84.361,84.512,84.163,84.345,3440800000.0
2008-02-12 00:00:00,84.343,84.365,83.988,84.174,3273000000.0
2008-02-12 04:00:00,84.145,84.502,84.041,84.495,3035000000.0
2008-02-12 08:00:00,84.492,84.675,84.262,84.285,3165200000.0
2008-02-12 12:00:00,84.292,85.252,84.289,85.06,4945600000.0
2008-02-12 16:00:00,85.069,85.393,84.87,84.923,7513000000.0
2008-02-12 20:00:00,84.917,85.099,84.661,84.795,3445800000.0
2008-02-13 00:00:00,84.784,84.876,84.589,84.741,3270200000.0
2008-02-13 04:00:00,84.734,84.748,84.416,84.576,3059400000.0
2008-02-13 08:00:00,84.56,84.597,83.854,84.182,3163600000.0
2008-02-13 12:00:00,84.192,84.888,84.166,84.874,4952400000.0
2008-02-13 16:00:00,84.891,84.967,84.464,84.598,7508600000.0
2008-02-13 20:00:00,84.604,84.929,84.501,84.862,3466800000.0
2008-02-14 00:00:00,84.803,85.089,84.69,84.922,3269400000.0
2008-02-14 04:00:00,84.913,85.24,84.77,85.047,3027800000.0
2008-02-14 08:00:00,85.047,85.395,84.943,85.23,3170600000.0
2008-02-14 12:00:00,85.222,85.551,85.009,85.416,4948000000.0
2008-02-14 16:00:00,85.426,85.78,85.084,85.187,7500800000.0
2008-02-14 20:00:00,85.199,85.366,84.781,84.928,3448200000.0
2008-02-15 00:00:00,84.9,85.021,84.56,84.713,3268400000.0
2008-02-15 04:00:00,84.699,84.875,84.527,84.843,3029200000.0
2008-02-15 08:00:00,84.833,85.516,84.815,85.466,3168400000.0
2008-02-15 12:00:00,85.442,85.448,84.553,84.809,4951600000.0
2008-02-15 16:00:00,84.792,85.194,84.623,84.78,7506400000.0
2008-02-15 20:00:00,84.749,85.247,84.616,85.113,3424600000.0
2008-02-18 00:00:00,85.137,85.652,85.048,85.518,3455400000.0
2008-02-18 04:00:00,85.493,85.668,85.389,85.518,3454000000.0
2008-02-18 08:00:00,85.525,85.888,85.456,85.75,7506200000.0
2008-02-18 12:00:00,85.74,85.965,85.594,85.857,4949600000.0
2008-02-18 16:00:00,85.872,85.994,85.758,85.863,3179600000.0
2008-02-18 20:00:00,85.864,86.036,85.791,86.02,3119200000.0
2008-02-19 00:00:00,86.004,86.402,85.959,86.143,3255600000.0
2008-02-19 04:00:00,86.15,86.292,86.022,86.043,3441800000.0
2008-02-19 08:00:00,86.03,86.09,85.755,85.953,7498600000.0
2008-02-19 12:00:00,85.927,86.349,85.663,86.078,4950200000.0
2008-02-19 16:00:00,86.067,86.296,85.638,85.962,3179000000.0
2008-02-19 20:00:00,85.975,86.277,85.697,85.849,3136200000.0
2008-02-20 00:00:00,85.848,86.213,85.808,85.832,3271400000.0
2008-02-20 04:00:00,85.838,86.113,85.512,85.512,3458400000.0
2008-02-20 08:00:00,85.507,85.889,85.455,85.865,7505800000.0
2008-02-20 12:00:00,85.865,86.033,85.234,85.524,4951200000.0
2008-02-20 16:00:00,85.59,86.326,85.47,86.105,3182000000.0
2008-02-20 20:00:00,86.102,86.368,86.046,86.201,3139400000.0
2008-02-21 00:00:00,86.189,86.321,86.108,86.26,3266800000.0
2008-02-21 04:00:00,86.268,86.519,86.191,86.445,3458000000.0
2008-02-21 08:00:00,86.447,86.516,86.093,86.373,7501800000.0
2008-02-21 12:00:00,86.378,86.634,86.211,86.569,4953800000.0
2008-02-21 16:00:00,86.565,86.58,85.701,85.851,3181000000.0
2008-02-21 20:00:00,85.861,85.943,85.592,85.915,3141800000.0
2008-02-22 00:00:00,85.916,86.141,85.686,86.065,3280000000.0
2008-02-22 04:00:00,86.069,86.39,85.904,86.245,3466000000.0
2008-02-22 08:00:00,86.256,86.469,85.947,86.337,7508400000.0
2008-02-22 12:00:00,86.309,86.416,86.128,86.347,4947600000.0
2008-02-22 16:00:00,86.358,86.381,85.793,86.146,3175800000.0
2008-02-22 20:00:00,86.143,86.816,86.076,86.579,3133800000.0
2008-02-25 00:00:00,86.614,86.72,86.366,86.654,3279200000.0
2008-02-25 04:00:00,86.65,86.91,86.516,86.8,3472600000.0
2008-02-25 08:00:00,86.804,87.193,86.721,87.096,7504200000.0
2008-02-25 12:00:00,87.123,87.292,86.955,87.19,4945200000.0
2008-02-25 16:00:00,87.172,87.64,87.008,87.243,3179000000.0
2008-02-25 20:00:00,87.25,87.718,87.198,87.647,3135000000.0
2008-02-26 00:00:00,87.649,88.073,87.48,87.648,3279000000.0
2008-02-26 04:00:00,87.656,87.767,87.154,87.187,3441200000.0
2008-02-26 08:00:00,87.182,87.513,87.111,87.491,7497000000.0
2008-02-26 12:00:00,87.495,87.517,87.223,87.354,4941800000.0
2008-02-26 16:00:00,87.373,87.546,87.151,87.459,3180800000.0
2008-02-26 20:00:00,87.445,87.69,87.252,87.614,3139000000.0
2008-02-27 00:00:00,87.613,87.752,87.205,87.245,3277600000.0
2008-02-27 04:00:00,87.247,87.374,87.065,87.291,3463000000.0
2008-02-27 08:00:00,87.321,87.494,87.073,87.129,7477400000.0
2008-02-27 12:00:00,87.138,87.212,86.86,86.97,4947200000.0
2008-02-27 16:00:00,86.974,87.066,86.619,87.056,3185200000.0
2008-02-27 20:00:00,87.07,87.129,86.555,86.857,3144600000.0
2008-02-28 00:00:00,86.835,86.931,86.646,86.846,3283400000.0
2008-02-28 04:00:00,86.849,86.849,86.54,86.597,3450000000.0
2008-02-28 08:00:00,86.61,86.895,86.229,86.755,7502000000.0
2008-02-28 12:00:00,86.766,86.809,85.979,85.993,4951000000.0
2008-02-28 16:00:00,85.986,86.33,85.879,85.976,3185600000.0
2008-02-28 20:00:00,85.982,86.05,85.704,85.86,3136800000.0
2008-02-29 00:00:00,85.841,85.978,84.89,85.012,3271000000.0
2008-02-29 04:00:00,85.028,85.473,84.975,85.472,3466400000.0
2008-02-29 08:00:00,85.465,85.47,84.831,84.838,7502600000.0
2008-02-29 12:00:00,84.85,84.9,83.471,83.778,4948200000.0
2008-02-29 16:00:00,83.786,83.867,83.063,83.646,3186000000.0
2008-02-29 20:00:00,83.618,83.674,82.706,82.78,3132800000.0
2008-03-03 00:00:00,82.835,82.844,81.803,81.89,3103600000.0
2008-03-03 04:00:00,81.89,82.395,81.643,82.24,3138600000.0
2008-03-03 08:00:00,82.249,82.249,81.694,82.037,3173000000.0
2008-03-03 12:00:00,82.007,82.374,81.754,82.259,4945600000.0
2008-03-03 16:00:00,82.26,83.586,81.975,83.48,7502200000.0
2008-03-03 20:00:00,83.502,83.534,82.79,83.417,3454400000.0
2008-03-04 00:00:00,83.405,83.606,82.774,83.037,3282000000.0
2008-03-04 04:00:00,83.041,83.286,82.631,82.93,3134000000.0
2008-03-04 08:00:00,82.916,83.239,82.614,82.93,3179400000.0
2008-03-04 12:00:00,82.907,82.934,82.453,82.896,4945400000.0
2008-03-04 16:00:00,82.86,82.9,81.701,82.017,7501600000.0
2008-03-04 20:00:00,82.013,82.881,81.818,82.742,3452400000.0
2008-03-05 00:00:00,82.745,82.771,82.421,82.55,3258200000.0
2008-03-05 04:00:00,82.505,82.535,82.261,82.375,3132800000.0
2008-03-05 08:00:00,82.379,82.631,82.16,82.232,3182000000.0
2008-03-05 12:00:00,82.217,82.671,82.149,82.445,4948400000.0
2008-03-05 16:00:00,82.44,83.442,82.432,83.139,7497800000.0
2008-03-05 20:00:00,83.107,83.544,82.663,83.399,3457200000.0
2008-03-06 00:00:00,83.443,83.614,83.107,83.272,3290400000.0
2008-03-06 04:00:00,83.277,83.451,83.15,83.204,3135400000.0
2008-03-06 08:00:00,83.221,83.355,82.899,82.963,3173000000.0
2008-03-06 12:00:00,82.963,83.27,82.678,82.816,4943400000.0
2008-03-06 16:00:00,82.806,83.039,82.199,82.342,7490800000.0
2008-03-06 20:00:00,82.351,82.375,81.533,81.753,3461400000.0
2008-03-07 00:00:00,81.719,82.029,81.441,81.966,3275000000.0
2008-03-07 04:00:00,81.951,82.045,81.538,81.915,3122200000.0
2008-03-07 08:00:00,81.942,82.031,81.091,81.26,3179800000.0
2008-03-07 12:00:00,81.25,81.906,80.738,81.106,4941800000.0
2008-03-07 16:00:00,81.12,82.185,80.845,81.758,7501000000.0
2008-03-07 20:00:00,81.78,81.827,81.04,81.409,3463000000.0
2008-03-09 20:00:00,81.275,81.29,81.031,81.135,819800000.0
2008-03-10 00:00:00,81.109,81.304,80.791,81.167,3442200000.0
2008-03-10 04:00:00,81.162,81.289,80.74,80.774,3450600000.0
2008-03-10 08:00:00,80.766,81.146,80.571,80.732,7498800000.0
2008-03-10 12:00:00,80.738,81.428,80.735,80.851,4948600000.0
2008-03-10 16:00:00,80.854,80.993,80.217,80.291,3172000000.0
2008-03-10 20:00:00,80.278,80.426,80.063,80.251,3123600000.0
2008-03-11 00:00:00,80.258,80.446,79.908,80.305,3266000000.0
2008-03-11 04:00:00,80.315,80.969,80.215,80.949,3467800000.0
2008-03-11 08:00:00,80.953,81.632,80.807,81.501,7508800000.0
2008-03-11 12:00:00,81.513,82.764,81.321,82.273,4942000000.0
2008-03-11 16:00:00,82.28,82.78,82.142,82.718,3174200000.0
2008-03-11 20:00:00,82.719,83.234,82.655,83.221,3123600000.0
2008-03-12 00:00:00,83.237,83.247,82.507,82.764,3268000000.0
2008-03-12 04:00:00,82.779,82.832,82.538,82.77,3467000000.0
2008-03-12 08:00:00,82.769,82.874,82.525,82.694,7508400000.0
2008-03-12 12:00:00,82.71,82.837,81.872,82.106,4947400000.0
2008-03-12 16:00:00,82.137,82.717,81.993,82.233,3170600000.0
2008-03-12 20:00:00,82.236,82.587,81.359,81.87,3146200000.0
2008-03-13 00:00:00,81.889,82.121,81.472,81.62,3278200000.0
2008-03-13 04:00:00,81.621,81.662,80.184,80.456,3491200000.0
2008-03-13 08:00:00,80.459,81.092,80.244,80.97,7504600000.0
2008-03-13 12:00:00,80.97,81.452,80.785,81.017,4949800000.0
2008-03-13 16:00:00,81.002,82.652,80.99,82.615,3166800000.0
2008-03-13 20:00:00,82.581,82.761,81.935,81.94,3126400000.0
2008-03-14 00:00:00,81.95,82.401,81.938,82.189,3276000000.0
2008-03-14 04:00:00,82.199,82.237,81.419,81.777,3472000000.0
2008-03-14 08:00:00,81.808,82.595,81.802,82.221,7512600000.0
2008-03-14 12:00:00,82.219,82.893,81.752,81.756,4948400000.0
2008-03-14 16:00:00,81.738,82.109,81.113,81.216,3170800000.0
2008-03-14 20:00:00,81.185,81.298,80.341,80.376,2351400000.0
2008-03-16 20:00:00,80.494,80.526,79.76,79.911,782600000.0
2008-03-17 00:00:00,80.316,80.868,78.923,79.095,3285200000.0
2008-03-17 04:00:00,79.1,79.1,77.007,78.261,3474800000.0
2008-03-17 08:00:00,78.265,79.025,77.716,78.119,7511800000.0
2008-03-17 12:00:00,78.107,78.316,77.314,77.647,4946800000.0
2008-03-17 16:00:00,77.692,78.11,76.742,77.136,3170800000.0
2008-03-17 20:00:00,77.16,78.148,77.16,77.733,3129800000.0
2008-03-18 00:00:00,77.746,78.061,77.308,77.676,3266400000.0
2008-03-18 04:00:00,77.706,78.191,77.586,78.132,3474800000.0
2008-03-18 08:00:00,78.139,79.057,77.979,79.04,7511600000.0
2008-03-18 12:00:00,79.027,79.633,78.494,79.633,4947600000.0
2008-03-18 16:00:00,79.627,80.078,79.358,79.915,3168000000.0
2008-03-18 20:00:00,79.885,81.77,78.796,80.927,3131600000.0
2008-03-19 00:00:00,80.948,81.752,80.471,81.154,3266400000.0
2008-03-19 04:00:00,81.176,81.311,80.15,80.414,3490600000.0
2008-03-19 08:00:00,80.431,80.886,79.311,79.72,7508800000.0
2008-03-19 12:00:00,79.725,81.222,79.691,80.514,4948000000.0
2008-03-19 16:00:00,80.515,80.607,79.174,79.242,3171800000.0
2008-03-19 20:00:00,79.228,79.96,78.542,78.793,3149400000.0
2008-03-20 00:00:00,78.812,79.292,78.68,79.269,3271800000.0
2008-03-20 04:00:00,79.291,79.52,79.056,79.488,3468200000.0
2008-03-20 08:00:00,79.488,79.923,79.216,79.873,7502600000.0
2008-03-20 12:00:00,79.859,80.008,78.441,78.595,4950800000.0
2008-03-20 16:00:00,78.608,78.786,77.501,78.334,3174200000.0
2008-03-20 20:00:00,78.347,78.715,78.14,78.637,3124000000.0
2008-03-21 00:00:00,78.64,78.858,78.298,78.605,3286000000.0
2008-03-21 04:00:00,78.615,79.035,78.506,78.984,3482400000.0
2008-03-21 08:00:00,78.997,79.229,78.799,78.843,7510800000.0
2008-03-21 12:00:00,78.84,78.845,78.476,78.592,4862600000.0
2008-03-21 16:00:00,78.6,78.909,78.441,78.772,3079200000.0
2008-03-21 20:00:00,78.778,78.88,78.616,78.774,2141400000.0
2008-03-23 20:00:00,78.588,78.746,78.381,78.494,700800000.0
2008-03-24 00:00:00,78.52,78.979,78.474,78.689,3083800000.0
2008-03-24 04:00:00,78.681,78.894,78.614,78.814,3118200000.0
2008-03-24 08:00:00,78.836,79.526,78.798,79.416,3171200000.0
2008-03-24 12:00:00,79.422,79.559,78.921,79.355,4943400000.0
2008-03-24 16:00:00,79.361,80.54,79.361,80.476,7510000000.0
2008-03-24 20:00:00,80.473,80.488,80.164,80.323,3483600000.0
2008-03-25 00:00:00,80.312,80.794,80.226,80.592,3272600000.0
2008-03-25 04:00:00,80.594,80.759,80.186,80.33,3133200000.0
2008-03-25 08:00:00,80.335,80.833,80.205,80.826,3159000000.0
2008-03-25 12:00:00,80.825,80.854,80.209,80.258,4945400000.0
2008-03-25 16:00:00,80.186,81.001,79.872,80.927,7508800000.0
2008-03-25 20:00:00,80.97,80.991,80.521,80.623,3468800000.0
2008-03-26 00:00:00,80.605,80.712,80.153,80.185,3262200000.0
2008-03-26 04:00:00,80.179,80.383,80.035,80.256,3128400000.0
2008-03-26 08:00:00,80.259,80.492,79.568,79.79,3156400000.0
2008-03-26 12:00:00,79.808,80.354,79.64,79.681,4948800000.0
2008-03-26 16:00:00,79.776,80.055,79.392,79.629,7512600000.0
2008-03-26 20:00:00,79.631,80.034,79.453,79.668,3505000000.0
2008-03-27 00:00:00,79.661,79.742,79.125,79.356,3260400000.0
2008-03-27 04:00:00,79.352,79.714,79.228,79.665,3134000000.0
2008-03-27 08:00:00,79.658,80.167,79.549,80.02,3153000000.0
2008-03-27 12:00:00,80.019,80.583,79.806,80.383,4940200000.0
2008-03-27 16:00:00,80.388,80.434,79.895,80.2,7510000000.0
2008-03-27 20:00:00,80.189,80.531,79.853,80.169,3465600000.0
2008-03-28 00:00:00,80.148,80.341,79.741,79.963,3252000000.0
2008-03-28 04:00:00,79.947,80.384,79.893,80.088,3129600000.0
2008-03-28 08:00:00,80.085,80.721,80.066,80.537,3175800000.0
2008-03-28 12:00:00,80.523,80.6,79.998,80.226,4947000000.0
2008-03-28 16:00:00,80.216,80.289,79.015,79.031,7508800000.0
2008-03-28 20:00:00,79.021,79.88,78.783,79.015,2619600000.0
2008-03-30 20:00:00,78.727,79.008,78.543,78.621,852400000.0
2008-03-31 00:00:00,78.616,79.266,78.191,79.203,3415400000.0
2008-03-31 04:00:00,79.205,79.287,78.922,79.121,3473200000.0
2008-03-31 08:00:00,79.144,79.163,78.255,78.396,7508400000.0
2008-03-31 12:00:00,78.402,78.737,77.922,78.323,4956200000.0
2008-03-31 16:00:00,78.316,78.675,78.113,78.594,3156200000.0
2008-03-31 20:00:00,78.572,78.572,78.178,78.406,3126200000.0
2008-04-01 00:00:00,78.409,78.688,78.206,78.625,3253000000.0
2008-04-01 04:00:00,78.616,78.75,78.027,78.027,3469200000.0
2008-04-01 08:00:00,78.021,78.505,78.0,78.461,7499200000.0
2008-04-01 12:00:00,78.447,78.892,78.434,78.857,4946800000.0
2008-04-01 16:00:00,79.018,79.704,79.018,79.504,3154600000.0
2008-04-01 20:00:00,79.507,80.188,79.435,80.047,3123600000.0
2008-04-02 00:00:00,80.048,80.148,79.846,79.961,3260400000.0
2008-04-02 04:00:00,79.96,80.29,79.861,80.233,3473000000.0
2008-04-02 08:00:00,80.241,80.278,79.942,80.099,7510400000.0
2008-04-02 12:00:00,80.092,81.052,80.017,80.611,4947400000.0
2008-04-02 16:00:00,80.592,81.261,80.518,80.975,3151200000.0
2008-04-02 20:00:00,80.979,81.144,80.606,80.731,3135600000.0
2008-04-03 00:00:00,80.736,80.744,80.425,80.685,3258600000.0
2008-04-03 04:00:00,80.685,80.966,80.52,80.958,3484400000.0
2008-04-03 08:00:00,80.971,81.314,80.796,80.969,7505200000.0
2008-04-03 12:00:00,80.971,80.981,79.802,80.073,4949400000.0
2008-04-03 16:00:00,80.192,80.541,80.02,80.46,3149000000.0
2008-04-03 20:00:00,80.457,80.55,80.091,80.184,3143000000.0
2008-04-04 00:00:00,80.186,80.473,80.117,80.155,3266000000.0
2008-04-04 04:00:00,80.167,80.36,80.03,80.225,3473000000.0
2008-04-04 08:00:00,80.226,80.494,80.169,80.44,7505400000.0
2008-04-04 12:00:00,80.449,80.643,79.641,80.094,4949000000.0
2008-04-04 16:00:00,80.09,80.513,79.88,80.383,3146400000.0
2008-04-04 20:00:00,80.376,80.387,79.943,80.029,2341600000.0
2008-04-06 20:00:00,80.058,80.264,79.963,80.194,755600000.0
2008-04-07 00:00:00,80.186,80.705,79.978,80.699,3089600000.0
2008-04-07 04:00:00,80.703,80.956,80.504,80.956,3123400000.0
2008-04-07 08:00:00,80.953,81.501,80.817,81.402,3144000000.0
2008-04-07 12:00:00,81.4,81.821,81.302,81.726,4946600000.0
2008-04-07 16:00:00,81.738,81.994,81.462,81.907,7507800000.0
2008-04-07 20:00:00,81.913,81.928,81.231,81.309,3466000000.0
2008-04-08 00:00:00,81.293,81.688,81.22,81.444,3251600000.0
2008-04-08 04:00:00,81.428,81.607,81.143,81.357,3131200000.0
2008-04-08 08:00:00,81.374,81.424,80.725,81.246,3148200000.0
2008-04-08 12:00:00,81.259,81.39,81.033,81.316,4951400000.0
2008-04-08 16:00:00,81.273,81.834,81.195,81.745,7513800000.0
2008-04-08 20:00:00,81.719,82.064,81.466,82.013,3443400000.0
2008-04-09 00:00:00,82.011,82.053,81.412,81.454,3253400000.0
2008-04-09 04:00:00,81.441,81.639,81.279,81.541,3121000000.0
2008-04-09 08:00:00,81.549,81.59,81.157,81.566,3143800000.0
2008-04-09 12:00:00,81.535,81.884,81.335,81.421,4942000000.0
2008-04-09 16:00:00,81.426,81.512,80.941,81.139,7505400000.0
2008-04-09 20:00:00,81.135,81.251,80.932,81.163,3448600000.0
2008-04-10 00:00:00,81.145,81.217,80.732,81.028,3221000000.0
2008-04-10 04:00:00,81.017,81.025,80.332,80.47,3123600000.0
2008-04-10 08:00:00,80.488,80.883,80.137,80.34,3151800000.0
2008-04-10 12:00:00,80.339,80.562,80.123,80.192,4942400000.0
2008-04-10 16:00:00,80.193,81.53,80.079,81.448,7494600000.0
2008-04-10 20:00:00,81.443,81.593,81.12,81.203,3451200000.0
2008-04-11 00:00:00,81.196,81.515,81.122,81.389,3247600000.0
2008-04-11 04:00:00,81.385,81.612,81.246,81.445,3129800000.0
2008-04-11 08:00:00,81.46,81.554,81.187,81.361,3141800000.0
2008-04-11 12:00:00,81.355,81.383,79.976,80.064,4949000000.0
2008-04-11 16:00:00,80.065,80.56,79.932,80.081,7497400000.0
2008-04-11 20:00:00,80.085,80.132,79.903,80.008,2626000000.0
2008-04-13 20:00:00,80.088,80.375,79.809,79.867,816800000.0
2008-04-14 00:00:00,79.853,79.992,79.452,79.643,3401800000.0
2008-04-14 04:00:00,79.647,79.748,79.283,79.529,3453600000.0
2008-04-14 08:00:00,79.518,79.925,79.384,79.897,7508800000.0
2008-04-14 12:00:00,79.891,79.993,79.31,79.668,4950400000.0
2008-04-14 16:00:00,79.661,79.779,79.191,79.49,3140600000.0
2008-04-14 20:00:00,79.51,80.148,79.506,80.125,3106400000.0
2008-04-15 00:00:00,80.12,80.163,79.787,80.077,3246800000.0
2008-04-15 04:00:00,80.075,80.253,80.013,80.166,3452400000.0
2008-04-15 08:00:00,80.137,80.278,79.112,79.36,7495200000.0
2008-04-15 12:00:00,79.366,79.626,79.088,79.447,4947000000.0
2008-04-15 16:00:00,79.438,79.823,79.255,79.775,3141000000.0
2008-04-15 20:00:00,79.777,80.188,79.579,80.025,3099200000.0
2008-04-16 00:00:00,80.05,80.099,79.742,79.758,3252200000.0
2008-04-16 04:00:00,79.762,79.821,79.568,79.737,3430600000.0
2008-04-16 08:00:00,79.738,80.003,79.452,79.609,7502200000.0
2008-04-16 12:00:00,79.586,80.03,79.323,79.682,4952800000.0
2008-04-16 16:00:00,79.685,80.356,79.645,80.222,3145600000.0
2008-04-16 20:00:00,80.191,80.681,80.169,80.635,3092800000.0
2008-04-17 00:00:00,80.641,80.673,80.389,80.428,3258000000.0
2008-04-17 04:00:00,80.435,80.744,80.375,80.711,3438000000.0
2008-04-17 08:00:00,80.726,80.752,80.307,80.583,7517400000.0
2008-04-17 12:00:00,80.564,80.864,80.22,80.313,4938600000.0
2008-04-17 16:00:00,80.249,80.943,80.039,80.752,3146400000.0
2008-04-17 20:00:00,80.746,81.124,80.57,80.812,3092800000.0
2008-04-18 00:00:00,80.805,81.33,80.762,81.16,3243800000.0
2008-04-18 04:00:00,81.161,81.214,80.848,81.154,3444600000.0
2008-04-18 08:00:00,81.147,81.213,80.913,81.001,7497200000.0
2008-04-18 12:00:00,81.033,82.34,80.881,82.328,4943600000.0
2008-04-18 16:00:00,82.31,82.339,81.939,82.075,3139400000.0
2008-04-18 20:00:00,82.066,82.212,81.768,81.844,2327000000.0
2008-04-20 20:00:00,81.956,82.091,81.797,82.015,769600000.0
2008-04-21 00:00:00,82.021,82.275,81.92,82.059,3099200000.0
2008-04-21 04:00:00,82.081,82.159,81.961,82.112,3064000000.0
2008-04-21 08:00:00,82.126,82.394,81.696,82.053,3137200000.0
2008-04-21 12:00:00,82.046,82.368,81.548,82.295,4937000000.0
2008-04-21 16:00:00,82.282,82.294,81.77,81.839,7487800000.0
2008-04-21 20:00:00,81.836,81.967,81.701,81.893,3414400000.0
2008-04-22 00:00:00,81.889,82.125,81.563,81.615,3241800000.0
2008-04-22 04:00:00,81.621,81.951,81.596,81.744,3072600000.0
2008-04-22 08:00:00,81.75,82.121,81.485,82.041,3135000000.0
2008-04-22 12:00:00,82.044,82.309,81.938,82.17,4942800000.0
2008-04-22 16:00:00,82.213,82.315,81.824,81.959,7509400000.0
2008-04-22 20:00:00,81.962,82.133,81.852,81.986,3434600000.0
2008-04-23 00:00:00,82.009,82.25,81.908,82.126,3232800000.0
2008-04-23 04:00:00,82.111,82.348,81.916,82.315,3083200000.0
2008-04-23 08:00:00,82.318,82.866,82.133,82.747,3130200000.0
2008-04-23 12:00:00,82.721,82.775,82.094,82.277,4946000000.0
2008-04-23 16:00:00,82.272,82.793,82.213,82.72,7502400000.0
2008-04-23 20:00:00,82.731,82.761,81.903,82.025,3431400000.0
2008-04-24 00:00:00,82.033,82.219,81.936,82.061,3216000000.0
2008-04-24 04:00:00,82.067,82.345,81.989,82.271,3065200000.0
2008-04-24 08:00:00,82.263,82.275,81.981,82.161,3148000000.0
2008-04-24 12:00:00,82.157,82.425,81.752,82.229,4941600000.0
2008-04-24 16:00:00,82.184,82.321,81.818,82.142,7505800000.0
2008-04-24 20:00:00,82.155,82.341,81.959,82.002,3441000000.0
2008-04-25 00:00:00,81.986,82.231,81.905,82.182,3223200000.0
2008-04-25 04:00:00,82.184,82.211,81.74,81.964,3073600000.0
2008-04-25 08:00:00,81.964,82.058,81.462,81.689,3127200000.0
2008-04-25 12:00:00,81.676,81.871,81.357,81.44,4944800000.0
2008-04-25 16:00:00,81.436,81.634,81.282,81.503,7506000000.0
2008-04-25 20:00:00,81.495,81.692,81.326,81.546,2600200000.0
2008-04-27 20:00:00,81.695,81.759,81.555,81.715,694600000.0
2008-04-28 00:00:00,81.711,82.117,81.637,82.094,3200800000.0
2008-04-28 04:00:00,82.1,82.12,81.857,82.046,3067600000.0
2008-04-28 08:00:00,82.054,82.246,81.94,82.176,3141800000.0
2008-04-28 12:00:00,82.175,82.268,81.735,81.933,4944400000.0
2008-04-28 16:00:00,81.908,82.18,81.803,81.987,7494200000.0
2008-04-28 20:00:00,81.982,82.019,81.61,81.72,3433000000.0
2008-04-29 00:00:00,81.708,81.861,81.359,81.47,3225800000.0
2008-04-29 04:00:00,81.46,81.589,81.407,81.437,3079200000.0
2008-04-29 08:00:00,81.434,81.506,80.851,80.936,3147400000.0
2008-04-29 12:00:00,80.897,80.985,80.238,80.388,4949800000.0
2008-04-29 16:00:00,80.409,80.489,79.963,80.273,7509200000.0
2008-04-29 20:00:00,80.253,80.731,80.244,80.627,3429400000.0
2008-04-30 00:00:00,80.614,80.701,80.248,80.676,3248000000.0
2008-04-30 04:00:00,80.666,80.82,80.508,80.536,3104800000.0
2008-04-30 08:00:00,80.525,80.93,80.498,80.817,3133200000.0
2008-04-30 12:00:00,80.815,81.672,80.74,81.59,4938800000.0
2008-04-30 16:00:00,81.601,81.753,81.457,81.546,7500200000.0
2008-04-30 20:00:00,81.552,81.839,81.023,81.192,3429600000.0
2008-05-01 00:00:00,81.178,81.361,81.038,81.171,3196600000.0
2008-05-01 04:00:00,81.173,81.257,80.856,80.918,3089400000.0
2008-05-01 08:00:00,80.92,81.155,80.788,80.932,3139600000.0
2008-05-01 12:00:00,80.942,81.1,80.576,80.732,4948200000.0
2008-05-01 16:00:00,80.734,81.191,80.471,81.031,7503400000.0
2008-05-01 20:00:00,81.027,81.274,80.921,81.09,3366400000.0
2008-05-02 00:00:00,81.06,81.402,81.037,81.332,3225000000.0
2008-05-02 04:00:00,81.316,81.421,81.196,81.364,3104600000.0
2008-05-02 08:00:00,81.379,81.879,81.269,81.681,3140400000.0
2008-05-02 12:00:00,81.677,82.524,81.598,82.381,4936600000.0
2008-05-02 16:00:00,82.421,82.521,82.016,82.154,7511200000.0
2008-05-02 20:00:00,82.148,82.337,82.039,82.084,2592600000.0
2008-05-04 20:00:00,81.951,82.157,81.935,82.134,674200000.0
2008-05-05 00:00:00,82.096,82.395,81.968,82.333,3337800000.0
2008-05-05 04:00:00,82.331,82.417,82.138,82.335,3424200000.0
2008-05-05 08:00:00,82.341,82.51,82.339,82.412,7503600000.0
2008-05-05 12:00:00,82.412,82.507,82.286,82.442,4948200000.0
2008-05-05 16:00:00,82.575,82.816,82.198,82.227,3126000000.0
2008-05-05 20:00:00,82.219,82.377,82.136,82.298,3036600000.0
2008-05-06 00:00:00,82.306,82.478,82.206,82.405,3209600000.0
2008-05-06 04:00:00,82.413,82.438,82.249,82.385,3433600000.0
2008-05-06 08:00:00,82.408,82.637,82.251,82.382,7510200000.0
2008-05-06 12:00:00,82.376,82.508,82.058,82.256,4943000000.0
2008-05-06 16:00:00,82.248,82.865,82.248,82.8,3118600000.0
2008-05-06 20:00:00,82.79,82.994,82.606,82.713,3081000000.0
2008-05-07 00:00:00,82.711,82.92,82.681,82.717,3256000000.0
2008-05-07 04:00:00,82.72,82.798,82.379,82.407,3461400000.0
2008-05-07 08:00:00,82.439,82.738,82.424,82.598,7495800000.0
2008-05-07 12:00:00,82.61,82.829,82.463,82.547,4946600000.0
2008-05-07 16:00:00,82.538,82.614,82.196,82.259,3111600000.0
2008-05-07 20:00:00,82.275,82.3,81.663,81.738,3131000000.0
2008-05-08 00:00:00,81.741,81.867,80.805,80.902,3259400000.0
2008-05-08 04:00:00,80.814,80.933,80.473,80.627,3480600000.0
2008-05-08 08:00:00,80.616,80.785,80.024,80.304,7503000000.0
2008-05-08 12:00:00,80.314,80.702,80.092,80.124,4946400000.0
2008-05-08 16:00:00,80.171,80.303,79.78,80.266,3119600000.0
2008-05-08 20:00:00,80.272,80.367,79.902,80.07,3083200000.0
2008-05-09 00:00:00,80.092,80.242,79.808,79.907,3250400000.0
2008-05-09 04:00:00,79.913,80.032,79.749,79.997,3469200000.0
2008-05-09 08:00:00,79.99,80.084,79.335,79.354,7504600000.0
2008-05-09 12:00:00,79.35,79.419,78.433,79.279,4948800000.0
2008-05-09 16:00:00,79.267,79.412,78.839,79.03,3128400000.0
2008-05-09 20:00:00,79.036,79.193,78.918,79.057,2308400000.0
2008-05-11 20:00:00,78.952,79.181,78.872,78.988,720200000.0
2008-05-12 00:00:00,78.997,79.094,78.498,78.788,3135600000.0
2008-05-12 04:00:00,78.79,79.113,78.762,78.932,3041400000.0
2008-05-12 08:00:00,78.932,79.822,78.906,79.784,3089600000.0
2008-05-12 12:00:00,79.776,79.993,79.43,79.444,4945200000.0
2008-05-12 16:00:00,79.42,80.173,79.288,79.965,7504000000.0
2008-05-12 20:00:00,79.969,80.15,79.83,80.01,3441600000.0
2008-05-13 00:00:00,80.002,80.023,79.683,79.887,3265200000.0
2008-05-13 04:00:00,79.865,79.887,79.608,79.697,3004000000.0
2008-05-13 08:00:00,79.703,79.921,79.318,79.471,3103200000.0
2008-05-13 12:00:00,79.486,80.383,79.388,79.969,4956600000.0
2008-05-13 16:00:00,79.943,80.362,79.881,80.157,7511200000.0
2008-05-13 20:00:00,80.151,80.316,79.834,79.95,3461000000.0
2008-05-14 00:00:00,79.941,80.148,79.775,79.861,3264600000.0
2008-05-14 04:00:00,79.862,79.946,79.71,79.867,3034400000.0
2008-05-14 08:00:00,79.859,80.283,79.838,80.014,3097000000.0
2008-05-14 12:00:00,80.008,80.27,79.745,80.13,4952000000.0
2008-05-14 16:00:00,80.155,80.299,80.073,80.267,7515400000.0
2008-05-14 20:00:00,80.265,80.303,79.742,79.89,3489800000.0
2008-05-15 00:00:00,79.888,79.999,79.296,79.373,3258800000.0
2008-05-15 04:00:00,79.38,79.469,79.244,79.341,3019600000.0
2008-05-15 08:00:00,79.344,79.471,79.157,79.344,3081600000.0
2008-05-15 12:00:00,79.312,79.489,79.141,79.35,4953600000.0
2008-05-15 16:00:00,79.375,79.543,79.184,79.504,7509000000.0
2008-05-15 20:00:00,79.511,80.027,79.488,79.802,3469200000.0
2008-05-16 00:00:00,79.802,80.062,79.726,79.799,3267200000.0
2008-05-16 04:00:00,79.794,80.033,79.747,79.85,3033600000.0
2008-05-16 08:00:00,79.858,80.302,79.543,80.296,3097800000.0
2008-05-16 12:00:00,80.294,80.795,80.162,80.521,4949800000.0
2008-05-16 16:00:00,80.51,80.516,79.772,80.245,7505400000.0
2008-05-16 20:00:00,80.248,80.575,80.214,80.449,2612800000.0
2008-05-18 20:00:00,80.557,80.567,80.365,80.483,753200000.0
2008-05-19 00:00:00,80.488,80.495,80.133,80.313,3235000000.0
2008-05-19 04:00:00,80.309,80.503,80.233,80.407,3040200000.0
2008-05-19 08:00:00,80.409,80.621,80.279,80.497,3134000000.0
2008-05-19 12:00:00,80.492,80.801,80.373,80.485,4957400000.0
2008-05-19 16:00:00,80.535,80.88,80.499,80.597,7506000000.0
2008-05-19 20:00:00,80.604,80.667,80.266,80.5,3443600000.0
2008-05-20 00:00:00,80.495,80.751,80.406,80.56,3256400000.0
2008-05-20 04:00:00,80.551,80.614,80.256,80.321,2992600000.0
2008-05-20 08:00:00,80.297,80.566,80.124,80.487,3097000000.0
2008-05-20 12:00:00,80.48,80.875,80.3,80.375,4946800000.0
2008-05-20 16:00:00,80.366,80.589,80.298,80.411,7520600000.0
2008-05-20 20:00:00,80.399,80.42,80.06,80.228,3463000000.0
2008-05-21 00:00:00,80.228,80.261,79.867,79.901,3242400000.0
2008-05-21 04:00:00,79.889,80.027,79.787,80.027,3061800000.0
2008-05-21 08:00:00,80.011,80.728,79.903,80.655,3102400000.0
2008-05-21 12:00:00,80.657,80.681,80.313,80.571,4960400000.0
2008-05-21 16:00:00,80.557,80.745,80.391,80.562,7507000000.0
2008-05-21 20:00:00,80.608,80.611,79.847,80.05,3481600000.0
2008-05-22 00:00:00,80.06,80.124,79.801,79.961,3267800000.0
2008-05-22 04:00:00,79.961,81.195,79.794,81.027,3089000000.0
2008-05-22 08:00:00,81.023,81.391,80.936,81.144,3120600000.0
2008-05-22 12:00:00,81.135,81.459,80.929,81.432,4948400000.0
2008-05-22 16:00:00,81.422,81.783,81.422,81.665,7508000000.0
2008-05-22 20:00:00,81.663,81.823,81.383,81.499,3473600000.0
2008-05-23 00:00:00,81.49,81.817,81.464,81.755,3267400000.0
2008-05-23 04:00:00,81.754,81.821,81.584,81.665,3000800000.0
2008-05-23 08:00:00,81.682,81.842,81.146,81.249,3118800000.0
2008-05-23 12:00:00,81.239,81.707,81.17,81.392,4944400000.0
2008-05-23 16:00:00,81.429,81.597,81.143,81.246,7508200000.0
2008-05-23 20:00:00,81.247,81.357,81.038,81.062,2614400000.0
2008-05-25 20:00:00,81.088,81.123,81.011,81.084,710200000.0
2008-05-26 00:00:00,81.084,81.155,80.871,81.119,3367400000.0
2008-05-26 04:00:00,81.127,81.274,81.028,81.196,3433600000.0
2008-05-26 08:00:00,81.192,81.294,81.112,81.229,7503600000.0
2008-05-26 12:00:00,81.259,81.414,81.159,81.408,4941400000.0
2008-05-26 16:00:00,81.409,81.486,81.288,81.435,2960200000.0
2008-05-26 20:00:00,81.41,81.445,81.222,81.263,2868000000.0
2008-05-27 00:00:00,81.262,81.757,81.196,81.605,3262600000.0
2008-05-27 04:00:00,81.609,81.927,81.489,81.927,3498000000.0
2008-05-27 08:00:00,81.9,82.132,81.672,81.96,7502600000.0
2008-05-27 12:00:00,81.971,82.282,81.822,82.079,4970600000.0
2008-05-27 16:00:00,82.008,82.257,81.975,82.211,3187200000.0
2008-05-27 20:00:00,82.219,82.405,82.136,82.237,3201600000.0
2008-05-28 00:00:00,82.248,82.265,81.853,82.04,3224200000.0
2008-05-28 04:00:00,82.051,82.143,81.908,82.074,3484400000.0
2008-05-28 08:00:00,82.082,82.228,81.768,82.201,7505200000.0
2008-05-28 12:00:00,82.18,82.505,82.013,82.382,4974800000.0
2008-05-28 16:00:00,82.384,82.384,81.946,82.183,3191000000.0
2008-05-28 20:00:00,82.175,82.288,81.921,82.184,3184600000.0
2008-05-29 00:00:00,82.153,82.41,82.098,82.318,3201600000.0
2008-05-29 04:00:00,82.371,82.458,82.177,82.449,3474600000.0
2008-05-29 08:00:00,82.427,82.473,82.036,82.147,7504400000.0
2008-05-29 12:00:00,82.155,82.408,81.964,82.056,4966000000.0
2008-05-29 16:00:00,82.081,82.272,81.926,82.203,3186000000.0
2008-05-29 20:00:00,82.196,82.28,82.039,82.209,3166800000.0
2008-05-30 00:00:00,82.219,82.514,82.182,82.305,3233800000.0
2008-05-30 04:00:00,82.322,82.412,82.236,82.311,3488200000.0
2008-05-30 08:00:00,82.343,82.428,82.176,82.342,7500400000.0
2008-05-30 12:00:00,82.351,82.679,82.257,82.485,4968800000.0
2008-05-30 16:00:00,82.499,82.713,82.439,82.628,3189400000.0
2008-05-30 20:00:00,82.607,82.706,82.484,82.553,2387000000.0
2008-06-01 20:00:00,82.248,82.541,82.248,82.348,799400000.0
2008-06-02 00:00:00,82.353,82.616,82.341,82.594,3118600000.0
2008-06-02 04:00:00,82.585,82.637,82.397,82.504,3197800000.0
2008-06-02 08:00:00,82.51,82.554,82.014,82.158,3188800000.0
2008-06-02 12:00:00,82.157,82.321,81.94,81.985,4970600000.0
2008-06-02 16:00:00,81.988,82.202,81.562,81.822,7510600000.0
2008-06-02 20:00:00,81.834,82.104,81.798,81.952,3488200000.0
2008-06-03 00:00:00,81.964,82.058,81.708,81.948,3234800000.0
2008-06-03 04:00:00,81.939,82.083,81.607,81.647,3197800000.0
2008-06-03 08:00:00,81.642,82.106,81.447,82.106,3183800000.0
2008-06-03 12:00:00,82.115,82.497,81.939,82.335,4978200000.0
2008-06-03 16:00:00,82.348,82.467,81.964,82.043,7503200000.0
2008-06-03 20:00:00,82.022,82.246,81.889,81.99,3488000000.0
2008-06-04 00:00:00,81.986,82.129,81.749,82.037,3257800000.0
2008-06-04 04:00:00,82.036,82.089,81.832,82.057,3178400000.0
2008-06-04 08:00:00,82.038,82.078,81.732,81.924,3189400000.0
2008-06-04 12:00:00,81.913,82.297,81.786,82.179,4977200000.0
2008-06-04 16:00:00,82.231,82.331,81.934,82.037,7494600000.0
2008-06-04 20:00:00,82.024,82.079,80.866,81.033,3485800000.0
2008-06-05 00:00:00,81.024,81.113,80.722,80.737,3261200000.0
2008-06-05 04:00:00,80.736,80.967,80.678,80.773,3200000000.0
2008-06-05 08:00:00,80.805,81.327,80.671,81.074,3183600000.0
2008-06-05 12:00:00,81.049,81.236,80.862,81.097,4973600000.0
2008-06-05 16:00:00,81.083,81.211,80.923,81.181,7504400000.0
2008-06-05 20:00:00,81.192,81.367,80.945,81.083,3469800000.0
2008-06-06 00:00:00,81.062,81.413,81.013,81.306,3267200000.0
2008-06-06 04:00:00,81.309,81.489,81.26,81.455,3179400000.0
2008-06-06 08:00:00,81.436,81.436,81.206,81.31,3193200000.0
2008-06-06 12:00:00,81.31,81.572,80.862,80.877,4970800000.0
2008-06-06 16:00:00,80.871,80.952,80.614,80.729,7499600000.0
2008-06-06 20:00:00,80.718,80.738,79.73,80.446,2646800000.0
2008-06-08 20:00:00,80.365,80.444,80.169,80.291,837400000.0
2008-06-09 00:00:00,80.283,80.927,80.252,80.924,3380400000.0
2008-06-09 04:00:00,80.953,80.984,80.671,80.73,3470600000.0
2008-06-09 08:00:00,80.738,81.175,80.657,81.071,7501600000.0
2008-06-09 12:00:00,81.082,81.098,80.84,80.898,4971000000.0
2008-06-09 16:00:00,80.984,81.091,80.411,80.485,3187400000.0
2008-06-09 20:00:00,80.466,80.665,80.322,80.497,3202200000.0
2008-06-10 00:00:00,80.501,80.877,80.485,80.743,3252400000.0
2008-06-10 04:00:00,80.749,80.818,80.555,80.663,3504200000.0
2008-06-10 08:00:00,80.668,80.785,80.327,80.644,7501400000.0
2008-06-10 12:00:00,80.655,80.817,80.214,80.214,4969000000.0
2008-06-10 16:00:00,80.249,80.858,80.249,80.81,3194800000.0
2008-06-10 20:00:00,80.803,80.868,80.565,80.733,3199400000.0
2008-06-11 00:00:00,80.734,80.983,80.691,80.854,3265200000.0
2008-06-11 04:00:00,80.89,81.175,80.775,81.139,3501800000.0
2008-06-11 08:00:00,81.153,81.431,81.08,81.26,7496200000.0
2008-06-11 12:00:00,81.258,81.289,80.731,80.767,4973800000.0
2008-06-11 16:00:00,80.761,80.894,80.509,80.799,3184200000.0
2008-06-11 20:00:00,80.804,80.94,80.635,80.769,3168000000.0
2008-06-12 00:00:00,80.776,80.862,80.602,80.831,3253600000.0
2008-06-12 04:00:00,80.824,80.926,80.703,80.764,3482200000.0
2008-06-12 08:00:00,80.76,81.029,80.71,80.853,7494200000.0
2008-06-12 12:00:00,80.828,80.995,80.59,80.876,4970400000.0
2008-06-12 16:00:00,80.896,80.966,80.754,80.819,3189800000.0
2008-06-12 20:00:00,80.802,81.006,80.724,80.926,3204800000.0
2008-06-13 00:00:00,80.936,81.078,80.711,80.78,3267000000.0
2008-06-13 04:00:00,80.785,80.911,80.69,80.871,3494400000.0
2008-06-13 08:00:00,80.87,81.016,80.619,80.682,7496600000.0
2008-06-13 12:00:00,80.687,80.918,80.579,80.853,4967000000.0
2008-06-13 16:00:00,80.859,81.091,80.744,81.081,3187000000.0
2008-06-13 20:00:00,81.086,81.146,80.917,81.007,2398400000.0
2008-06-15 20:00:00,81.052,81.223,80.903,81.124,768800000.0
2008-06-16 00:00:00,81.133,81.278,81.063,81.205,3136600000.0
2008-06-16 04:00:00,81.197,81.305,81.094,81.305,3197200000.0
2008-06-16 08:00:00,81.3,81.481,81.191,81.431,3189600000.0
2008-06-16 12:00:00,81.457,81.524,81.202,81.274,4972000000.0
2008-06-16 16:00:00,81.276,81.539,81.183,81.48,7494200000.0
2008-06-16 20:00:00,81.479,81.511,81.198,81.397,3479000000.0
2008-06-17 00:00:00,81.4,81.568,81.331,81.434,3261600000.0
2008-06-17 04:00:00,81.455,81.604,81.365,81.587,3203400000.0
2008-06-17 08:00:00,81.6,81.66,81.263,81.594,3180800000.0
2008-06-17 12:00:00,81.608,81.689,81.261,81.323,4970400000.0
2008-06-17 16:00:00,81.295,81.613,81.28,81.519,7491200000.0
2008-06-17 20:00:00,81.517,81.632,81.415,81.558,3450800000.0
2008-06-18 00:00:00,81.543,81.694,81.488,81.559,3257400000.0
2008-06-18 04:00:00,81.557,81.657,81.387,81.538,3198400000.0
2008-06-18 08:00:00,81.556,81.813,81.507,81.702,3189600000.0
2008-06-18 12:00:00,81.724,81.74,81.447,81.562,4953000000.0
2008-06-18 16:00:00,81.56,81.77,81.468,81.698,7491000000.0
2008-06-18 20:00:00,81.688,81.871,81.634,81.767,3467800000.0
2008-06-19 00:00:00,81.754,81.808,81.519,81.61,3254200000.0
2008-06-19 04:00:00,81.614,81.696,81.503,81.563,3187400000.0
2008-06-19 08:00:00,81.572,81.724,81.316,81.611,3173200000.0
2008-06-19 12:00:00,81.622,81.997,81.467,81.897,4967800000.0
2008-06-19 16:00:00,81.865,82.306,81.813,82.189,7498600000.0
2008-06-19 20:00:00,82.185,82.378,82.114,82.193,3514000000.0
2008-06-20 00:00:00,82.187,82.228,81.98,82.095,3276600000.0
2008-06-20 04:00:00,82.096,82.191,81.99,82.163,3151600000.0
2008-06-20 08:00:00,82.185,82.247,82.001,82.061,3180400000.0
2008-06-20 12:00:00,82.079,82.179,81.928,81.935,4965800000.0
2008-06-20 16:00:00,81.926,82.001,81.636,81.662,7491600000.0
2008-06-20 20:00:00,81.645,81.738,81.495,81.638,2619000000.0
2008-06-22 20:00:00,81.483,81.616,81.396,81.484,835200000.0
2008-06-23 00:00:00,81.493,82.003,81.488,81.8,3387400000.0
2008-06-23 04:00:00,81.785,81.893,81.713,81.765,3474400000.0
2008-06-23 08:00:00,81.761,81.882,81.648,81.751,7488200000.0
2008-06-23 12:00:00,81.763,81.826,81.505,81.624,4972200000.0
2008-06-23 16:00:00,81.637,81.723,81.474,81.63,3182000000.0
2008-06-23 20:00:00,81.637,81.733,81.447,81.616,3192800000.0
2008-06-24 00:00:00,81.578,81.785,81.535,81.652,3255600000.0
2008-06-24 04:00:00,81.654,81.781,81.552,81.763,3496000000.0
2008-06-24 08:00:00,81.757,81.885,81.605,81.669,7494200000.0
2008-06-24 12:00:00,81.667,81.715,81.475,81.647,4965200000.0
2008-06-24 16:00:00,81.566,81.945,81.408,81.821,3189800000.0
2008-06-24 20:00:00,81.831,81.841,81.547,81.789,3172800000.0
2008-06-25 00:00:00,81.801,81.881,81.625,81.652,3244400000.0
2008-06-25 04:00:00,81.648,81.73,81.524,81.595,3471600000.0
2008-06-25 08:00:00,81.604,81.735,81.419,81.64,7498200000.0
2008-06-25 12:00:00,81.643,81.723,81.528,81.676,4964200000.0
2008-06-25 16:00:00,81.674,81.88,81.654,81.8,3158800000.0
2008-06-25 20:00:00,81.797,81.95,81.608,81.795,3188800000.0
2008-06-26 00:00:00,81.808,81.869,81.439,81.706,3264400000.0
2008-06-26 04:00:00,81.712,81.795,81.581,81.669,3492200000.0
2008-06-26 08:00:00,81.665,81.806,81.519,81.549,7503200000.0
2008-06-26 12:00:00,81.562,81.647,81.293,81.317,4964600000.0
2008-06-26 16:00:00,81.343,81.408,80.521,80.678,3174200000.0
2008-06-26 20:00:00,80.676,80.753,80.485,80.612,3181600000.0
2008-06-27 00:00:00,80.614,80.823,80.445,80.807,3269400000.0
2008-06-27 04:00:00,80.809,81.469,80.741,81.433,3491200000.0
2008-06-27 08:00:00,81.44,81.44,80.505,80.722,7488000000.0
2008-06-27 12:00:00,80.715,80.808,80.463,80.744,4968000000.0
2008-06-27 16:00:00,80.723,81.042,80.614,80.669,3181600000.0
2008-06-27 20:00:00,80.667,80.862,80.559,80.693,2396000000.0
2008-06-29 20:00:00,80.76,80.813,80.684,80.717,711000000.0
2008-06-30 00:00:00,80.732,81.195,80.725,81.144,3263000000.0
2008-06-30 04:00:00,81.142,81.166,80.721,80.787,3485200000.0
2008-06-30 08:00:00,80.788,80.858,80.344,80.414,7495200000.0
2008-06-30 12:00:00,80.418,80.943,80.367,80.804,4971200000.0
2008-06-30 16:00:00,80.787,80.89,80.462,80.743,3172200000.0
2008-06-30 20:00:00,80.755,80.931,80.674,80.761,3163600000.0
2008-07-01 00:00:00,80.768,80.923,80.703,80.802,3272400000.0
2008-07-01 04:00:00,80.811,80.819,80.255,80.424,3501000000.0
2008-07-01 08:00:00,80.413,80.641,80.164,80.353,7489800000.0
2008-07-01 12:00:00,80.351,80.365,79.686,79.941,4969600000.0
2008-07-01 16:00:00,80.034,80.367,79.823,80.039,3176200000.0
2008-07-01 20:00:00,80.038,80.418,80.017,80.301,3170800000.0
2008-07-02 00:00:00,80.312,80.443,80.109,80.265,3222400000.0
2008-07-02 04:00:00,80.264,80.441,80.158,80.358,3494800000.0
2008-07-02 08:00:00,80.361,80.772,80.333,80.679,7497000000.0
2008-07-02 12:00:00,80.684,80.836,80.511,80.701,4967800000.0
2008-07-02 16:00:00,80.688,80.728,80.514,80.659,3183600000.0
2008-07-02 20:00:00,80.666,80.686,80.326,80.438,3165800000.0
2008-07-03 00:00:00,80.447,80.592,80.387,80.43,3253400000.0
2008-07-03 04:00:00,80.443,80.685,80.38,80.646,3479600000.0
2008-07-03 08:00:00,80.635,80.754,80.445,80.624,7494600000.0
2008-07-03 12:00:00,80.642,80.854,80.319,80.575,4971800000.0
2008-07-03 16:00:00,80.489,80.824,80.331,80.647,3166000000.0
2008-07-03 20:00:00,80.652,80.762,80.559,80.657,3146200000.0
2008-07-04 00:00:00,80.633,80.743,80.459,80.582,3229200000.0
2008-07-04 04:00:00,80.593,80.787,80.494,80.782,3429600000.0
2008-07-04 08:00:00,80.758,80.904,80.7,80.844,7498400000.0
2008-07-04 12:00:00,80.852,80.995,80.678,80.912,4965600000.0
2008-07-04 16:00:00,80.915,81.136,80.871,81.017,3030000000.0
2008-07-04 20:00:00,80.981,81.068,80.883,80.899,2108200000.0
2008-07-06 20:00:00,80.913,81.125,80.884,80.967,709600000.0
2008-07-07 00:00:00,80.981,81.034,80.798,81.007,3074000000.0
2008-07-07 04:00:00,81.001,81.146,80.904,81.124,3161200000.0
2008-07-07 08:00:00,81.145,81.206,81.009,81.116,3174600000.0
2008-07-07 12:00:00,81.124,81.124,80.716,80.905,4969400000.0
2008-07-07 16:00:00,80.895,80.99,80.427,80.519,7491200000.0
2008-07-07 20:00:00,80.529,80.885,80.448,80.651,3472200000.0
2008-07-08 00:00:00,80.639,80.698,80.438,80.573,3242000000.0
2008-07-08 04:00:00,80.54,80.591,80.32,80.367,3204600000.0
2008-07-08 08:00:00,80.384,80.387,79.864,80.134,3174000000.0
2008-07-08 12:00:00,80.139,80.441,80.036,80.407,4967600000.0
2008-07-08 16:00:00,80.375,80.809,80.288,80.644,7487200000.0
2008-07-08 20:00:00,80.636,81.006,80.62,80.795,3495800000.0
2008-07-09 00:00:00,80.778,80.956,80.717,80.86,3206600000.0
2008-07-09 04:00:00,80.848,80.971,80.7,80.822,3194200000.0
2008-07-09 08:00:00,80.824,81.004,80.779,80.939,3175600000.0
2008-07-09 12:00:00,80.946,81.35,80.798,81.344,4967800000.0
2008-07-09 16:00:00,81.323,81.605,81.25,81.312,7487800000.0
2008-07-09 20:00:00,81.313,81.313,80.685,80.785,3454600000.0
2008-07-10 00:00:00,80.804,81.17,80.722,80.824,3220600000.0
2008-07-10 04:00:00,80.824,80.935,80.574,80.856,3179200000.0
2008-07-10 08:00:00,80.835,81.15,80.645,81.124,3173000000.0
2008-07-10 12:00:00,81.126,81.289,81.024,81.208,4959400000.0
2008-07-10 16:00:00,81.204,81.254,81.006,81.133,7484400000.0
2008-07-10 20:00:00,81.126,81.246,80.96,81.185,3458200000.0
2008-07-11 00:00:00,81.182,81.28,81.075,81.205,3204000000.0
2008-07-11 04:00:00,81.197,81.326,81.058,81.226,3199400000.0
2008-07-11 08:00:00,81.234,81.314,81.155,81.258,3173400000.0
2008-07-11 12:00:00,81.28,81.298,80.694,80.869,4969400000.0
2008-07-11 16:00:00,80.863,80.995,80.666,80.821,7492600000.0
2008-07-11 20:00:00,80.826,81.069,80.779,80.861,2637600000.0
2008-07-13 20:00:00,80.686,80.877,80.631,80.781,860600000.0
2008-07-14 00:00:00,80.772,80.985,80.624,80.894,3237800000.0
2008-07-14 04:00:00,80.884,81.125,80.875,81.067,3193200000.0
2008-07-14 08:00:00,81.072,81.173,80.939,81.103,3170000000.0
2008-07-14 12:00:00,81.138,81.248,80.922,80.954,4968400000.0
2008-07-14 16:00:00,80.934,81.218,80.872,81.133,7483000000.0
2008-07-14 20:00:00,81.135,81.185,80.944,81.073,3482000000.0
2008-07-15 00:00:00,81.065,81.212,80.883,80.976,3237800000.0
2008-07-15 04:00:00,80.969,81.062,80.87,81.044,3202200000.0
2008-07-15 08:00:00,81.055,81.233,80.871,80.925,3185800000.0
2008-07-15 12:00:00,80.948,81.07,80.751,81.003,4969400000.0
2008-07-15 16:00:00,80.985,81.146,80.611,80.995,7484000000.0
2008-07-15 20:00:00,81.0,81.086,80.558,80.673,3494400000.0
2008-07-16 00:00:00,80.678,80.964,80.651,80.871,3242800000.0
2008-07-16 04:00:00,80.86,80.878,80.445,80.656,3197200000.0
2008-07-16 08:00:00,80.65,80.764,80.123,80.317,3172000000.0
2008-07-16 12:00:00,80.324,80.618,80.105,80.585,4969200000.0
2008-07-16 16:00:00,80.584,80.855,80.418,80.776,7494400000.0
2008-07-16 20:00:00,80.763,81.119,80.678,81.028,3501200000.0
2008-07-17 00:00:00,81.025,81.103,80.747,80.761,3245800000.0
2008-07-17 04:00:00,80.763,81.103,80.758,81.051,3207400000.0
2008-07-17 08:00:00,81.029,81.309,80.943,81.072,3176800000.0
2008-07-17 12:00:00,81.083,81.252,80.912,81.083,4969600000.0
2008-07-17 16:00:00,81.08,81.168,80.845,81.072,7484400000.0
2008-07-17 20:00:00,81.07,81.276,80.929,80.988,3486400000.0
2008-07-18 00:00:00,80.972,81.218,80.932,81.113,3251200000.0
2008-07-18 04:00:00,81.108,81.182,80.941,80.961,3175600000.0
2008-07-18 08:00:00,80.964,81.269,80.916,81.153,3178000000.0
2008-07-18 12:00:00,81.165,81.57,81.127,81.341,4970200000.0
2008-07-18 16:00:00,81.337,81.447,81.241,81.35,7496400000.0
2008-07-18 20:00:00,81.357,81.441,81.293,81.319,2610600000.0
2008-07-20 20:00:00,81.346,81.384,81.271,81.344,839800000.0
2008-07-21 00:00:00,81.333,81.363,81.114,81.231,3374200000.0
2008-07-21 04:00:00,81.235,81.357,81.149,81.282,3443400000.0
2008-07-21 08:00:00,81.279,81.344,81.034,81.261,7488000000.0
2008-07-21 12:00:00,81.238,81.565,81.189,81.386,4967000000.0
2008-07-21 16:00:00,81.38,81.392,80.95,81.154,3176000000.0
2008-07-21 20:00:00,81.161,81.231,80.95,81.011,3194400000.0
2008-07-22 00:00:00,81.007,81.111,80.911,80.956,3235600000.0
2008-07-22 04:00:00,80.95,80.992,80.814,80.972,3511000000.0
2008-07-22 08:00:00,80.971,81.095,80.935,80.999,7490200000.0
2008-07-22 12:00:00,81.007,81.37,80.903,81.205,4974800000.0
2008-07-22 16:00:00,81.211,81.451,81.209,81.373,3179200000.0
2008-07-22 20:00:00,81.378,81.498,81.266,81.401,3206800000.0
2008-07-23 00:00:00,81.404,81.49,81.24,81.279,3253800000.0
2008-07-23 04:00:00,81.294,81.387,80.879,80.922,3490600000.0
2008-07-23 08:00:00,80.922,81.252,80.843,80.943,7491400000.0
2008-07-23 12:00:00,80.925,81.071,80.837,80.857,4973600000.0
2008-07-23 16:00:00,80.837,81.083,80.778,80.978,3177000000.0
2008-07-23 20:00:00,80.967,81.081,80.111,80.264,3212400000.0
2008-07-24 00:00:00,80.271,80.421,80.076,80.12,3260200000.0
2008-07-24 04:00:00,80.125,80.148,79.902,80.035,3505800000.0
2008-07-24 08:00:00,80.033,80.112,79.771,79.998,7496000000.0
2008-07-24 12:00:00,80.003,80.075,79.746,79.815,4971600000.0
2008-07-24 16:00:00,79.759,79.928,79.459,79.516,3182800000.0
2008-07-24 20:00:00,79.516,79.843,79.431,79.742,3217200000.0
2008-07-25 00:00:00,79.726,79.9,79.41,79.472,3261000000.0
2008-07-25 04:00:00,79.479,79.509,79.214,79.353,3516000000.0
2008-07-25 08:00:00,79.353,79.938,79.215,79.938,7492600000.0
2008-07-25 12:00:00,79.962,80.105,79.734,79.945,4959000000.0
2008-07-25 16:00:00,80.003,80.12,79.89,80.087,3183200000.0
2008-07-25 20:00:00,80.079,80.191,79.95,79.953,2409200000.0
2008-07-27 20:00:00,79.941,80.101,79.916,80.025,754800000.0
2008-07-28 00:00:00,80.042,80.178,79.939,79.99,3254800000.0
2008-07-28 04:00:00,80.022,80.156,79.979,80.072,3439600000.0
2008-07-28 08:00:00,80.073,80.249,79.923,80.195,7500600000.0
2008-07-28 12:00:00,80.192,80.199,79.962,80.091,4967800000.0
2008-07-28 16:00:00,80.086,80.173,79.905,79.999,3178600000.0
2008-07-28 20:00:00,79.995,80.105,79.895,80.011,3211600000.0
2008-07-29 00:00:00,80.023,80.173,79.896,79.979,3214400000.0
2008-07-29 04:00:00,80.001,80.074,79.908,80.053,3422800000.0
2008-07-29 08:00:00,80.053,80.053,79.493,79.651,7492800000.0
2008-07-29 12:00:00,79.65,79.77,79.371,79.47,4969200000.0
2008-07-29 16:00:00,79.488,79.868,79.435,79.868,3175000000.0
2008-07-29 20:00:00,79.868,79.989,79.802,79.895,3211000000.0
2008-07-30 00:00:00,79.905,79.922,79.63,79.688,3234200000.0
2008-07-30 04:00:00,79.692,79.724,79.234,79.345,3506800000.0
2008-07-30 08:00:00,79.348,79.41,79.026,79.096,7495200000.0
2008-07-30 12:00:00,79.098,79.3,78.886,79.225,4969800000.0
2008-07-30 16:00:00,79.224,79.526,79.13,79.164,3178800000.0
2008-07-30 20:00:00,79.161,79.41,79.153,79.339,3193200000.0
2008-07-31 00:00:00,79.341,79.414,79.083,79.301,3255000000.0
2008-07-31 04:00:00,79.314,79.383,78.921,79.101,3468800000.0
2008-07-31 08:00:00,79.105,79.437,78.993,79.3,7503400000.0
2008-07-31 12:00:00,79.311,79.414,79.039,79.167,4970200000.0
2008-07-31 16:00:00,79.137,79.421,78.986,79.165,3175800000.0
2008-07-31 20:00:00,79.171,79.251,78.945,79.03,3197400000.0
2008-08-01 00:00:00,79.031,79.105,78.408,78.501,3240800000.0
2008-08-01 04:00:00,78.495,78.544,78.193,78.385,3514600000.0
2008-08-01 08:00:00,78.387,78.497,77.877,78.298,7504000000.0
2008-08-01 12:00:00,78.302,78.388,77.964,78.208,4975600000.0
2008-08-01 16:00:00,78.246,78.301,77.946,78.132,3187800000.0
2008-08-01 20:00:00,78.136,78.416,78.076,78.279,2409200000.0
2008-08-03 20:00:00,78.409,78.463,78.275,78.405,776800000.0
2008-08-04 00:00:00,78.412,78.412,78.086,78.284,3125000000.0
2008-08-04 04:00:00,78.26,78.566,78.198,78.353,3202600000.0
2008-08-04 08:00:00,78.36,78.809,78.336,78.772,3176200000.0
2008-08-04 12:00:00,78.787,79.059,78.727,79.04,4978200000.0
2008-08-04 16:00:00,79.081,79.14,78.905,79.002,7490600000.0
2008-08-04 20:00:00,78.998,79.134,78.745,78.827,3494200000.0
2008-08-05 00:00:00,78.82,78.872,78.514,78.633,3251200000.0
2008-08-05 04:00:00,78.626,78.674,78.305,78.34,3211600000.0
2008-08-05 08:00:00,78.35,78.372,77.922,77.977,3177000000.0
2008-08-05 12:00:00,77.968,78.336,77.921,78.323,4972000000.0
2008-08-05 16:00:00,78.366,78.551,78.282,78.478,7490200000.0
2008-08-05 20:00:00,78.472,78.728,78.371,78.594,3507800000.0
2008-08-06 00:00:00,78.576,78.791,78.484,78.68,3243200000.0
2008-08-06 04:00:00,78.666,78.666,78.439,78.565,3199800000.0
2008-08-06 08:00:00,78.57,78.758,78.256,78.47,3178600000.0
2008-08-06 12:00:00,78.49,78.651,78.28,78.573,4972000000.0
2008-08-06 16:00:00,78.572,78.765,78.443,78.645,7493000000.0
2008-08-06 20:00:00,78.634,78.828,78.544,78.619,3520400000.0
2008-08-07 00:00:00,78.613,78.997,78.525,78.676,3271600000.0
2008-08-07 04:00:00,78.671,78.704,78.384,78.657,3195600000.0
2008-08-07 08:00:00,78.667,78.774,78.371,78.556,3182000000.0
2008-08-07 12:00:00,78.55,78.603,78.162,78.207,4970600000.0
2008-08-07 16:00:00,78.251,78.361,78.115,78.183,7496000000.0
2008-08-07 20:00:00,78.2,78.246,77.932,77.988,3502000000.0
2008-08-08 00:00:00,77.976,78.176,77.21,77.41,3269000000.0
2008-08-08 04:00:00,77.415,77.458,76.544,76.983,3213400000.0
2008-08-08 08:00:00,77.004,77.252,76.751,76.807,3186600000.0
2008-08-08 12:00:00,76.843,77.41,76.743,77.064,4968000000.0
2008-08-08 16:00:00,77.072,77.73,77.072,77.671,7499400000.0
2008-08-08 20:00:00,77.664,77.767,77.504,77.542,2655800000.0
2008-08-10 20:00:00,77.253,77.456,77.101,77.345,868200000.0
2008-08-11 00:00:00,77.345,77.359,76.796,77.204,3405800000.0
2008-08-11 04:00:00,77.22,77.221,76.718,77.034,3522600000.0
2008-08-11 08:00:00,77.032,77.719,76.923,77.526,7494600000.0
2008-08-11 12:00:00,77.542,77.578,76.977,77.142,4969200000.0
2008-08-11 16:00:00,77.133,77.327,76.974,76.987,3180200000.0
2008-08-11 20:00:00,76.984,77.027,76.73,76.798,3213000000.0
2008-08-12 00:00:00,76.798,77.031,76.562,76.679,3253600000.0
2008-08-12 04:00:00,76.693,76.837,76.398,76.443,3520000000.0
2008-08-12 08:00:00,76.425,76.824,76.355,76.369,7489600000.0
2008-08-12 12:00:00,76.41,76.9,76.41,76.794,4975000000.0
2008-08-12 16:00:00,76.78,76.795,76.527,76.756,3180800000.0
2008-08-12 20:00:00,76.751,76.778,75.583,75.73,3211600000.0
2008-08-13 00:00:00,75.73,75.795,75.046,75.11,3279800000.0
2008-08-13 04:00:00,75.121,75.157,73.989,74.883,3506400000.0
2008-08-13 08:00:00,74.917,76.302,74.909,76.015,7488200000.0
2008-08-13 12:00:00,76.041,76.104,75.34,75.349,4965400000.0
2008-08-13 16:00:00,75.349,77.273,75.27,76.762,3178400000.0
2008-08-13 20:00:00,76.762,77.248,76.728,76.904,3191600000.0
2008-08-14 00:00:00,76.916,76.984,76.05,76.482,3280600000.0
2008-08-14 04:00:00,76.493,76.629,76.271,76.482,3510200000.0
2008-08-14 08:00:00,76.495,77.212,76.495,77.011,7492600000.0
2008-08-14 12:00:00,77.017,77.198,76.738,76.816,4973000000.0
2008-08-14 16:00:00,76.812,77.068,76.638,76.777,3174400000.0
2008-08-14 20:00:00,76.757,76.853,76.434,76.643,3207000000.0
2008-08-15 00:00:00,76.645,77.055,76.405,76.906,3272600000.0
2008-08-15 04:00:00,76.903,76.949,76.786,76.821,3516800000.0
2008-08-15 08:00:00,76.81,77.002,76.641,76.956,7497000000.0
2008-08-15 12:00:00,76.951,77.67,76.833,77.256,4975600000.0
2008-08-15 16:00:00,77.246,78.053,77.063,77.943,3172400000.0
2008-08-15 20:00:00,77.925,78.15,77.891,77.955,2411000000.0
2008-08-17 20:00:00,77.939,78.005,77.777,77.805,784800000.0
2008-08-18 00:00:00,77.821,78.149,77.549,78.066,3137000000.0
2008-08-18 04:00:00,78.061,78.146,77.965,78.085,3208000000.0
2008-08-18 08:00:00,78.095,78.509,77.942,78.48,3179000000.0
2008-08-18 12:00:00,78.486,78.943,78.396,78.673,4967800000.0
2008-08-18 16:00:00,78.647,78.722,78.234,78.342,7494400000.0
2008-08-18 20:00:00,78.333,78.366,77.963,78.128,3503400000.0
2008-08-19 00:00:00,78.129,78.173,77.414,77.612,3272400000.0
2008-08-19 04:00:00,77.616,77.89,77.48,77.875,3190000000.0
2008-08-19 08:00:00,77.891,77.891,77.478,77.866,3188800000.0
2008-08-19 12:00:00,77.865,78.124,77.735,78.053,4969200000.0
2008-08-19 16:00:00,78.057,78.474,77.974,78.241,7492000000.0
2008-08-19 20:00:00,78.24,78.319,78.107,78.173,3453000000.0
2008-08-20 00:00:00,78.173,78.513,78.067,78.449,3278600000.0
2008-08-20 04:00:00,78.441,78.598,78.327,78.437,3163400000.0
2008-08-20 08:00:00,78.446,78.577,78.075,78.15,3184200000.0
2008-08-20 12:00:00,78.149,78.414,78.035,78.177,4972200000.0
2008-08-20 16:00:00,78.183,78.233,77.932,78.1,7498400000.0
2008-08-20 20:00:00,78.097,78.373,78.001,78.216,3464400000.0
2008-08-21 00:00:00,78.21,78.277,78.106,78.219,3235600000.0
2008-08-21 04:00:00,78.172,78.272,77.739,77.805,3198800000.0
2008-08-21 08:00:00,77.799,77.874,77.329,77.344,3175600000.0
2008-08-21 12:00:00,77.356,77.936,77.08,77.764,4970200000.0
2008-08-21 16:00:00,77.765,78.026,77.589,77.979,7494200000.0
2008-08-21 20:00:00,77.978,78.22,77.941,78.113,3483800000.0
2008-08-22 00:00:00,78.128,78.162,77.892,78.04,3271800000.0
2008-08-22 04:00:00,78.03,78.384,77.93,78.233,3209000000.0
2008-08-22 08:00:00,78.258,78.307,77.763,78.0,3174400000.0
2008-08-22 12:00:00,78.015,78.396,77.804,78.353,4972000000.0
2008-08-22 16:00:00,78.355,78.38,77.994,78.092,7499400000.0
2008-08-22 20:00:00,78.069,78.119,77.843,77.965,2631200000.0
2008-08-24 20:00:00,77.838,78.033,77.798,77.955,805000000.0
2008-08-25 00:00:00,77.953,78.023,77.555,77.754,3408600000.0
2008-08-25 04:00:00,77.766,77.768,77.495,77.645,3470200000.0
2008-08-25 08:00:00,77.653,77.752,77.499,77.702,7498400000.0
2008-08-25 12:00:00,77.696,77.884,77.515,77.691,4972200000.0
2008-08-25 16:00:00,77.716,77.754,77.045,77.1,3177600000.0
2008-08-25 20:00:00,77.089,77.109,76.851,76.973,3207800000.0
2008-08-26 00:00:00,76.969,77.016,76.038,76.413,3260400000.0
2008-08-26 04:00:00,76.41,76.462,76.076,76.109,3479000000.0
2008-08-26 08:00:00,76.113,76.162,75.665,75.796,7494400000.0
2008-08-26 12:00:00,75.802,76.035,75.626,75.828,4968200000.0
2008-08-26 16:00:00,75.855,76.625,75.818,76.346,3181600000.0
2008-08-26 20:00:00,76.353,76.456,76.229,76.289,3198800000.0
2008-08-27 00:00:00,76.285,76.46,76.071,76.394,3262800000.0
2008-08-27 04:00:00,76.405,76.71,76.26,76.514,3463600000.0
2008-08-27 08:00:00,76.523,76.735,76.271,76.431,7499400000.0
2008-08-27 12:00:00,76.435,77.097,76.258,76.961,4975000000.0
2008-08-27 16:00:00,76.955,77.028,76.496,76.748,3179400000.0
2008-08-27 20:00:00,76.745,76.917,76.715,76.865,3199400000.0
2008-08-28 00:00:00,76.872,77.294,76.725,77.275,3272400000.0
2008-08-28 04:00:00,77.301,77.333,76.901,76.97,3477400000.0
2008-08-28 08:00:00,76.987,77.028,76.688,76.847,7499000000.0
2008-08-28 12:00:00,76.854,77.095,76.755,76.828,4968200000.0
2008-08-28 16:00:00,76.836,77.116,76.644,76.8,3179400000.0
2008-08-28 20:00:00,76.795,76.862,76.653,76.799,3175600000.0
2008-08-29 00:00:00,76.811,76.999,76.658,76.726,3271600000.0
2008-08-29 04:00:00,76.726,76.88,76.673,76.721,3443600000.0
2008-08-29 08:00:00,76.72,76.777,76.51,76.737,7495800000.0
2008-08-29 12:00:00,76.735,76.767,76.383,76.388,4972800000.0
2008-08-29 16:00:00,76.377,76.406,75.855,76.04,3178000000.0
2008-08-29 20:00:00,76.034,76.269,75.955,76.165,2410000000.0
2008-08-31 20:00:00,76.079,76.079,75.636,75.726,758200000.0
2008-09-01 00:00:00,75.734,75.904,75.276,75.372,3121000000.0
2008-09-01 04:00:00,75.374,75.572,75.296,75.491,3196400000.0
2008-09-01 08:00:00,75.51,75.572,74.911,75.118,3178600000.0
2008-09-01 12:00:00,75.111,75.468,75.076,75.285,4970800000.0
2008-09-01 16:00:00,75.278,75.325,75.029,75.173,7493200000.0
2008-09-01 20:00:00,75.137,75.35,75.036,75.124,3398000000.0
2008-09-02 00:00:00,75.121,75.202,74.651,75.031,3262800000.0
2008-09-02 04:00:00,75.026,75.131,74.338,74.389,3189400000.0
2008-09-02 08:00:00,74.384,74.535,73.905,74.171,3167400000.0
2008-09-02 12:00:00,74.18,74.88,74.178,74.69,4975200000.0
2008-09-02 16:00:00,74.673,74.979,74.513,74.742,7502400000.0
2008-09-02 20:00:00,74.749,74.804,74.455,74.547,3535200000.0
2008-09-03 00:00:00,74.525,74.593,73.975,74.185,3266200000.0
2008-09-03 04:00:00,74.166,74.182,73.216,73.446,3201800000.0
2008-09-03 08:00:00,73.451,73.772,73.257,73.478,3170800000.0
2008-09-03 12:00:00,73.483,74.827,73.471,74.485,4971200000.0
2008-09-03 16:00:00,74.474,74.498,73.838,74.153,7492600000.0
2008-09-03 20:00:00,74.129,74.216,73.885,74.047,3551200000.0
2008-09-04 00:00:00,74.049,74.248,73.741,73.814,3264400000.0
2008-09-04 04:00:00,73.795,73.952,73.483,73.793,3202600000.0
2008-09-04 08:00:00,73.788,74.546,73.701,74.438,3167600000.0
2008-09-04 12:00:00,74.444,74.453,74.012,74.012,4973400000.0
2008-09-04 16:00:00,74.021,74.079,72.706,72.748,7505400000.0
2008-09-04 20:00:00,72.752,72.752,70.731,70.774,3553600000.0
2008-09-05 00:00:00,70.726,71.693,69.911,71.374,3272800000.0
2008-09-05 04:00:00,71.363,71.452,70.905,70.996,3197400000.0
2008-09-05 08:00:00,70.994,71.496,70.541,70.76,3171800000.0
2008-09-05 12:00:00,70.773,71.451,70.094,71.202,4970000000.0
2008-09-05 16:00:00,71.168,71.47,70.57,71.4,7495400000.0
2008-09-05 20:00:00,71.413,72.014,71.245,72.004,2680200000.0
2008-09-07 20:00:00,72.013,74.508,72.013,74.228,829800000.0
2008-09-08 00:00:00,74.264,74.341,73.315,73.81,3409400000.0
2008-09-08 04:00:00,73.817,74.296,73.718,74.238,3543200000.0
2008-09-08 08:00:00,74.245,74.245,72.998,73.002,7498200000.0
2008-09-08 12:00:00,73.003,73.558,72.72,72.827,4970800000.0
2008-09-08 16:00:00,72.809,73.074,71.657,71.679,3173000000.0
2008-09-08 20:00:00,71.682,72.995,71.663,72.341,3193800000.0
2008-09-09 00:00:00,72.343,72.569,71.378,71.417,3268400000.0
2008-09-09 04:00:00,71.434,71.547,70.933,71.324,3544200000.0
2008-09-09 08:00:00,71.315,73.164,71.315,73.056,7497800000.0
2008-09-09 12:00:00,73.062,73.344,72.202,72.537,4972200000.0
2008-09-09 16:00:00,72.474,72.816,71.849,72.199,3177400000.0
2008-09-09 20:00:00,72.187,72.214,70.986,71.046,3206000000.0
2008-09-10 00:00:00,71.054,71.774,70.941,71.628,3266000000.0
2008-09-10 04:00:00,71.606,72.213,71.445,71.539,3535400000.0
2008-09-10 08:00:00,71.55,72.119,71.55,71.812,7496600000.0
2008-09-10 12:00:00,71.811,72.324,71.055,72.017,4971200000.0
2008-09-10 16:00:00,71.995,72.241,71.645,71.781,3174600000.0
2008-09-10 20:00:00,71.776,71.898,70.186,70.346,3203400000.0
2008-09-11 00:00:00,70.364,70.473,69.929,70.146,3275000000.0
2008-09-11 04:00:00,70.175,70.258,69.663,69.789,3539200000.0
2008-09-11 08:00:00,69.772,70.028,68.792,69.011,7485600000.0
2008-09-11 12:00:00,69.019,69.346,68.523,68.65,4970200000.0
2008-09-11 16:00:00,68.663,69.639,68.585,69.409,3172600000.0
2008-09-11 20:00:00,69.401,70.515,69.265,70.265,3193000000.0
2008-09-12 00:00:00,70.29,70.31,69.456,69.986,3272000000.0
2008-09-12 04:00:00,69.988,70.366,69.872,70.301,3535200000.0
2008-09-12 08:00:00,70.31,71.079,70.24,70.715,7485600000.0
2008-09-12 12:00:00,70.731,70.929,70.092,70.241,4974600000.0
2008-09-12 16:00:00,70.203,71.634,70.171,71.59,3173400000.0
2008-09-12 20:00:00,71.6,72.182,71.495,72.142,2404400000.0
2008-09-14 20:00:00,70.414,71.963,70.414,70.628,774000000.0
2008-09-15 00:00:00,70.698,71.369,70.498,70.969,3137800000.0
2008-09-15 04:00:00,70.946,71.204,70.528,70.83,3196600000.0
2008-09-15 08:00:00,70.867,70.901,69.115,69.485,3175600000.0
2008-09-15 12:00:00,69.505,69.984,68.727,69.542,4971200000.0
2008-09-15 16:00:00,69.542,70.432,69.293,69.316,7487200000.0
2008-09-15 20:00:00,69.294,69.56,68.666,68.688,3530200000.0
2008-09-16 00:00:00,68.682,68.783,67.582,68.11,3266200000.0
2008-09-16 04:00:00,68.109,68.122,67.59,67.869,3194200000.0
2008-09-16 08:00:00,67.893,68.262,67.213,68.166,3173200000.0
2008-09-16 12:00:00,68.169,68.343,67.504,68.124,4972000000.0
2008-09-16 16:00:00,68.133,69.412,68.125,69.381,7496200000.0
2008-09-16 20:00:00,69.386,70.443,68.219,69.314,3546000000.0
2008-09-17 00:00:00,69.298,71.054,68.988,70.366,3275600000.0
2008-09-17 04:00:00,70.372,70.707,69.468,70.175,3188400000.0
2008-09-17 08:00:00,70.187,70.582,69.315,69.605,3162000000.0
2008-09-17 12:00:00,69.618,69.83,68.624,69.053,4977800000.0
2008-09-17 16:00:00,69.047,69.487,68.217,69.411,7496800000.0
2008-09-17 20:00:00,69.404,70.294,68.34,68.617,3522800000.0
2008-09-18 00:00:00,68.651,69.768,68.651,69.421,3267800000.0
2008-09-18 04:00:00,69.432,69.682,69.031,69.627,3199800000.0
2008-09-18 08:00:00,69.631,70.977,69.623,70.815,3160400000.0
2008-09-18 12:00:00,70.808,71.126,70.522,71.026,4975000000.0
2008-09-18 16:00:00,71.031,71.081,69.886,70.496,7500600000.0
2008-09-18 20:00:00,70.494,71.419,70.214,71.113,3518000000.0
2008-09-19 00:00:00,71.103,71.598,70.944,71.497,3277800000.0
2008-09-19 04:00:00,71.47,72.241,71.47,72.072,3200800000.0
2008-09-19 08:00:00,72.07,72.641,71.962,72.374,3160800000.0
2008-09-19 12:00:00,72.394,74.088,72.286,73.659,4977600000.0
2008-09-19 16:00:00,73.626,73.807,73.056,73.515,7495800000.0
2008-09-19 20:00:00,73.516,73.981,73.382,73.872,2665400000.0
2008-09-21 20:00:00,73.683,73.855,73.426,73.654,863600000.0
2008-09-22 00:00:00,73.676,73.831,72.68,73.268,3275000000.0
2008-09-22 04:00:00,73.265,73.407,72.961,73.037,3200800000.0
2008-09-22 08:00:00,73.051,73.405,72.801,72.949,3167200000.0
2008-09-22 12:00:00,72.931,73.853,72.878,73.609,4973400000.0
2008-09-22 16:00:00,73.632,74.094,73.204,73.45,7490600000.0
2008-09-22 20:00:00,73.442,73.492,72.475,72.631,3514600000.0
2008-09-23 00:00:00,72.625,72.988,72.472,72.513,3273800000.0
2008-09-23 04:00:00,72.498,72.775,72.168,72.671,3203600000.0
2008-09-23 08:00:00,72.668,72.888,72.382,72.742,3162000000.0
2008-09-23 12:00:00,72.736,73.018,72.472,72.802,4968000000.0
2008-09-23 16:00:00,72.803,72.867,71.714,71.859,7505000000.0
2008-09-23 20:00:00,71.86,72.359,71.592,72.146,3551800000.0
2008-09-24 00:00:00,72.167,72.393,71.617,71.822,3283000000.0
2008-09-24 04:00:00,71.818,72.225,71.645,72.224,3189200000.0
2008-09-24 08:00:00,72.212,72.852,71.965,72.694,3164000000.0
2008-09-24 12:00:00,72.693,72.81,72.309,72.51,4972200000.0
2008-09-24 16:00:00,72.497,72.795,72.186,72.586,7498400000.0
2008-09-24 20:00:00,72.596,72.804,72.276,72.344,3506000000.0
2008-09-25 00:00:00,72.348,72.609,72.244,72.577,3270400000.0
2008-09-25 04:00:00,72.546,72.742,72.481,72.523,3187000000.0
2008-09-25 08:00:00,72.525,73.053,72.419,72.851,3177000000.0
2008-09-25 12:00:00,72.863,73.058,72.435,72.823,4974000000.0
2008-09-25 16:00:00,72.777,73.013,72.648,72.869,7498800000.0
2008-09-25 20:00:00,72.866,72.874,72.325,72.425,3534200000.0
2008-09-26 00:00:00,72.421,73.006,72.227,72.731,3269200000.0
2008-09-26 04:00:00,72.724,72.799,72.294,72.398,3193800000.0
2008-09-26 08:00:00,72.389,72.686,71.838,72.132,3160400000.0
2008-09-26 12:00:00,72.157,72.758,71.874,72.741,4971000000.0
2008-09-26 16:00:00,72.748,72.967,72.467,72.691,7487000000.0
2008-09-26 20:00:00,72.69,72.753,72.594,72.652,2664400000.0
2008-09-28 20:00:00,72.629,72.707,72.409,72.67,863400000.0
2008-09-29 00:00:00,72.673,73.392,72.651,73.22,3385400000.0
2008-09-29 04:00:00,73.223,73.247,72.622,72.675,3523400000.0
2008-09-29 08:00:00,72.675,72.706,71.672,71.74,7489600000.0
2008-09-29 12:00:00,71.724,71.915,71.104,71.161,4979600000.0
2008-09-29 16:00:00,71.226,71.41,70.334,70.822,3154800000.0
2008-09-29 20:00:00,70.862,70.971,69.516,69.526,3198200000.0
2008-09-30 00:00:00,69.557,70.043,68.832,69.445,3266200000.0
2008-09-30 04:00:00,69.454,70.241,69.391,69.943,3509800000.0
2008-09-30 08:00:00,69.939,71.345,69.835,71.296,7489400000.0
2008-09-30 12:00:00,71.296,71.439,70.635,71.13,4976600000.0
2008-09-30 16:00:00,71.14,71.536,70.465,71.139,3161000000.0
2008-09-30 20:00:00,71.124,71.276,70.97,71.017,3197200000.0
2008-10-01 00:00:00,71.024,71.302,70.743,70.818,3269600000.0
2008-10-01 04:00:00,70.794,71.119,70.505,71.062,3486200000.0
2008-10-01 08:00:00,71.054,72.007,71.036,71.672,7495200000.0
2008-10-01 12:00:00,71.688,72.017,71.152,71.333,4976600000.0
2008-10-01 16:00:00,71.253,71.924,70.747,71.444,3162200000.0
2008-10-01 20:00:00,71.441,71.511,70.817,71.133,3197600000.0
2008-10-02 00:00:00,71.132,71.387,70.882,71.013,3265800000.0
2008-10-02 04:00:00,71.001,71.263,70.899,71.054,3493600000.0
2008-10-02 08:00:00,71.068,71.094,69.864,70.511,7478800000.0
2008-10-02 12:00:00,70.506,70.604,69.795,70.037,4972400000.0
2008-10-02 16:00:00,69.993,70.208,69.449,69.615,3160200000.0
2008-10-02 20:00:00,69.622,69.64,68.924,69.067,3198600000.0
2008-10-03 00:00:00,69.075,69.32,68.842,69.28,3267400000.0
2008-10-03 04:00:00,69.279,69.992,69.247,69.962,3511000000.0
2008-10-03 08:00:00,69.972,70.218,69.481,69.805,7489800000.0
2008-10-03 12:00:00,69.819,69.873,69.069,69.416,4984600000.0
2008-10-03 16:00:00,69.411,70.719,69.411,70.196,3158600000.0
2008-10-03 20:00:00,70.205,70.444,69.487,69.625,2394800000.0
2008-10-05 20:00:00,69.132,69.524,68.947,68.959,797800000.0
2008-10-06 00:00:00,68.976,69.204,68.149,68.223,3112200000.0
2008-10-06 04:00:00,68.215,68.28,66.429,66.95,3193400000.0
2008-10-06 08:00:00,66.957,67.504,66.707,66.753,3159400000.0
2008-10-06 12:00:00,66.768,67.05,65.765,65.777,4972600000.0
2008-10-06 16:00:00,65.772,65.816,62.068,62.554,7492600000.0
2008-10-06 20:00:00,62.546,65.449,62.13,63.698,3486600000.0
2008-10-07 00:00:00,63.645,64.884,63.539,64.355,3269600000.0
2008-10-07 04:00:00,64.338,65.965,63.138,65.359,3194400000.0
2008-10-07 08:00:00,65.34,66.167,63.454,63.802,3151200000.0
2008-10-07 12:00:00,63.817,65.83,63.813,65.158,4965000000.0
2008-10-07 16:00:00,65.189,65.683,63.82,63.998,7488000000.0
2008-10-07 20:00:00,63.999,64.569,62.938,63.583,3495000000.0
2008-10-08 00:00:00,63.509,63.743,62.862,62.954,3253400000.0
2008-10-08 04:00:00,62.949,63.398,60.832,61.039,3195200000.0
2008-10-08 08:00:00,61.051,63.111,57.273,57.872,3162000000.0
2008-10-08 12:00:00,57.852,61.564,57.85,60.673,4969000000.0
2008-10-08 16:00:00,60.748,61.054,59.583,61.048,7486200000.0
2008-10-08 20:00:00,61.044,61.433,59.166,59.823,3490000000.0
2008-10-09 00:00:00,59.854,60.67,58.987,60.553,3256600000.0
2008-10-09 04:00:00,60.515,61.648,60.228,61.269,3193600000.0
2008-10-09 08:00:00,61.294,63.335,61.248,62.268,3151400000.0
2008-10-09 12:00:00,62.216,63.206,61.751,62.407,4971000000.0
2008-10-09 16:00:00,62.416,62.63,61.362,62.077,7480400000.0
2008-10-09 20:00:00,62.096,62.195,59.895,60.159,3512200000.0
2008-10-10 00:00:00,60.097,60.288,58.031,59.129,3268800000.0
2008-10-10 04:00:00,59.124,59.533,58.213,58.812,3194400000.0
2008-10-10 08:00:00,58.753,59.563,58.296,58.891,3157400000.0
2008-10-10 12:00:00,58.91,59.99,58.258,59.49,4975000000.0
2008-10-10 16:00:00,59.54,60.722,58.581,59.036,7487400000.0
2008-10-10 20:00:00,59.017,60.724,59.004,59.613,2626400000.0
2008-10-12 20:00:00,60.935,61.364,59.676,61.357,856800000.0
2008-10-13 00:00:00,61.355,61.915,59.752,60.043,3390800000.0
2008-10-13 04:00:00,60.051,60.14,59.144,59.878,3505200000.0
2008-10-13 08:00:00,59.902,61.069,59.891,60.348,7499200000.0
2008-10-13 12:00:00,60.347,61.224,60.339,60.835,4969000000.0
2008-10-13 16:00:00,60.912,61.574,60.521,61.187,3147000000.0
2008-10-13 20:00:00,61.232,63.225,61.106,62.572,3196800000.0
2008-10-14 00:00:00,62.589,64.207,62.541,63.578,3249400000.0
2008-10-14 04:00:00,63.606,63.931,63.178,63.929,3487400000.0
2008-10-14 08:00:00,63.91,64.132,62.961,64.104,7484400000.0
2008-10-14 12:00:00,64.122,65.258,64.016,64.383,4969600000.0
2008-10-14 16:00:00,64.342,64.525,62.947,63.077,3144400000.0
2008-10-14 20:00:00,63.08,63.52,62.929,63.242,3187400000.0
2008-10-15 00:00:00,63.247,63.493,62.047,62.421,3245800000.0
2008-10-15 04:00:00,62.436,63.149,62.056,63.149,3501000000.0
2008-10-15 08:00:00,63.158,63.275,62.226,62.619,7498800000.0
2008-10-15 12:00:00,62.64,63.5,62.587,63.099,4973000000.0
2008-10-15 16:00:00,63.073,63.637,60.98,61.124,3151200000.0
2008-10-15 20:00:00,61.057,61.419,58.843,59.419,3190200000.0
2008-10-16 00:00:00,59.424,61.623,58.967,61.623,3251200000.0
2008-10-16 04:00:00,61.644,61.936,60.633,60.668,3501600000.0
2008-10-16 08:00:00,60.666,61.784,60.166,60.694,7500600000.0
2008-10-16 12:00:00,60.66,62.533,60.553,61.497,4975200000.0
2008-10-16 16:00:00,61.363,62.035,60.338,61.402,3143400000.0
2008-10-16 20:00:00,61.338,62.991,61.114,62.715,3191200000.0
2008-10-17 00:00:00,62.73,63.165,61.809,62.925,3263400000.0
2008-10-17 04:00:00,62.93,63.0,62.341,62.355,3490400000.0
2008-10-17 08:00:00,62.362,62.554,61.225,61.225,7493000000.0
2008-10-17 12:00:00,61.243,62.187,61.17,62.104,4972400000.0
2008-10-17 16:00:00,62.124,62.906,61.801,62.521,3163200000.0
2008-10-17 20:00:00,62.55,63.051,61.791,62.152,2389200000.0
2008-10-19 20:00:00,62.438,62.476,61.602,61.856,790600000.0
2008-10-20 00:00:00,61.845,62.577,61.599,62.333,3236400000.0
2008-10-20 04:00:00,62.342,62.898,61.906,62.736,3473800000.0
2008-10-20 08:00:00,62.715,63.42,62.614,63.185,7491400000.0
2008-10-20 12:00:00,63.206,63.272,62.218,62.775,4977000000.0
2008-10-20 16:00:00,62.789,63.364,62.404,63.248,3147200000.0
2008-10-20 20:00:00,63.264,63.738,63.157,63.234,3196400000.0
2008-10-21 00:00:00,63.234,63.458,62.652,62.822,3241400000.0
2008-10-21 04:00:00,62.836,62.954,62.277,62.373,3500400000.0
2008-10-21 08:00:00,62.378,62.538,61.761,62.383,7497800000.0
2008-10-21 12:00:00,62.374,62.467,61.57,61.815,4973400000.0
2008-10-21 16:00:00,61.814,62.481,61.15,61.183,3161000000.0
2008-10-21 20:00:00,61.184,61.931,60.519,61.045,3200800000.0
2008-10-22 00:00:00,61.056,61.439,60.678,60.989,3238800000.0
2008-10-22 04:00:00,61.007,61.138,59.252,59.672,3501400000.0
2008-10-22 08:00:00,59.686,59.79,58.905,59.211,7491400000.0
2008-10-22 12:00:00,59.207,59.522,58.362,58.907,4970600000.0
2008-10-22 16:00:00,58.975,59.157,57.642,57.821,3152400000.0
2008-10-22 20:00:00,57.821,58.303,56.781,58.117,3197200000.0
2008-10-23 00:00:00,58.095,58.216,57.136,57.834,3236000000.0
2008-10-23 04:00:00,57.848,58.142,57.046,58.075,3503400000.0
2008-10-23 08:00:00,58.075,59.011,57.666,57.732,7492800000.0
2008-10-23 12:00:00,57.715,57.782,56.472,57.292,4968400000.0
2008-10-23 16:00:00,57.294,58.158,56.394,56.587,3157200000.0
2008-10-23 20:00:00,56.589,58.641,55.557,58.443,3184600000.0
2008-10-24 00:00:00,58.432,58.432,56.549,56.549,3236400000.0
2008-10-24 04:00:00,56.524,56.82,54.954,55.016,3489600000.0
2008-10-24 08:00:00,55.029,55.268,50.091,50.688,7507200000.0
2008-10-24 12:00:00,50.67,51.888,50.321,51.764,4966200000.0
2008-10-24 16:00:00,51.783,52.862,51.518,52.202,3144600000.0
2008-10-24 20:00:00,52.156,53.049,52.156,52.271,2396000000.0
2008-10-26 20:00:00,52.173,52.186,51.169,51.288,801200000.0
2008-10-27 00:00:00,51.285,52.762,50.603,52.103,3132200000.0
2008-10-27 04:00:00,52.117,52.619,51.188,51.447,3185400000.0
2008-10-27 08:00:00,51.442,51.445,49.266,49.944,3150400000.0
2008-10-27 12:00:00,49.897,50.811,49.778,50.649,4974200000.0
2008-10-27 16:00:00,50.681,51.448,50.208,51.256,7489800000.0
2008-10-27 20:00:00,51.27,51.27,49.944,50.24,3485400000.0
2008-10-28 00:00:00,50.24,51.646,50.166,50.564,3222000000.0
2008-10-28 04:00:00,50.567,52.794,50.496,52.474,3180000000.0
2008-10-28 08:00:00,52.535,53.007,51.884,52.076,3151800000.0
2008-10-28 12:00:00,52.08,53.249,51.6,53.086,4966400000.0
2008-10-28 16:00:00,53.006,53.568,52.146,53.112,7493600000.0
2008-10-28 20:00:00,53.132,56.921,53.124,56.909,3523400000.0
2008-10-29 00:00:00,56.935,57.045,55.071,55.23,3198400000.0
2008-10-29 04:00:00,55.217,55.847,54.526,55.491,3183400000.0
2008-10-29 08:00:00,55.499,55.978,55.175,55.851,3146000000.0
2008-10-29 12:00:00,55.847,56.432,55.48,56.266,4972400000.0
2008-10-29 16:00:00,56.251,57.684,56.251,57.028,7498000000.0
2008-10-29 20:00:00,57.017,58.058,55.965,56.999,3510600000.0
2008-10-30 00:00:00,57.011,58.858,56.351,58.159,3214400000.0
2008-10-30 04:00:00,58.102,58.74,57.845,58.519,3185800000.0
2008-10-30 08:00:00,58.514,59.407,57.481,58.091,3165000000.0
2008-10-30 12:00:00,58.131,59.373,57.899,57.948,4959800000.0
2008-10-30 16:00:00,57.991,58.202,56.879,57.67,7488200000.0
2008-10-30 20:00:00,57.652,58.63,57.602,57.982,3487800000.0
2008-10-31 00:00:00,57.952,58.291,57.011,57.497,3181400000.0
2008-10-31 04:00:00,57.484,58.143,57.004,57.564,3195200000.0
2008-10-31 08:00:00,57.578,57.655,55.564,56.299,3160000000.0
2008-10-31 12:00:00,56.3,57.397,56.191,57.397,4966200000.0
2008-10-31 16:00:00,57.426,58.087,56.737,57.336,7489600000.0
2008-10-31 20:00:00,57.33,57.829,57.047,57.283,2637800000.0
2008-11-03 00:00:00,57.569,58.9,57.477,58.308,3340000000.0
2008-11-03 04:00:00,58.297,58.986,58.219,58.986,3521800000.0
2008-11-03 08:00:00,59.009,59.347,58.338,58.607,7484800000.0
2008-11-03 12:00:00,58.603,58.773,57.259,57.661,4963200000.0
2008-11-03 16:00:00,57.628,59.112,57.388,58.859,3151600000.0
2008-11-03 20:00:00,58.845,58.999,58.395,58.562,3184000000.0
2008-11-04 00:00:00,58.546,58.68,57.945,58.208,3297000000.0
2008-11-04 04:00:00,58.23,58.399,57.562,57.87,3522200000.0
2008-11-04 08:00:00,57.879,58.832,57.828,58.724,7483800000.0
2008-11-04 12:00:00,58.736,60.664,58.705,60.199,4963600000.0
2008-11-04 16:00:00,60.283,61.463,59.983,60.883,3144000000.0
2008-11-04 20:00:00,60.852,60.977,59.97,60.334,3186600000.0
2008-11-05 00:00:00,60.334,60.72,60.033,60.194,3303400000.0
2008-11-05 04:00:00,60.199,60.469,59.396,60.087,3500000000.0
2008-11-05 08:00:00,60.1,60.458,58.582,58.594,7484000000.0
2008-11-05 12:00:00,58.583,60.172,58.526,59.805,4960600000.0
2008-11-05 16:00:00,59.781,60.55,59.155,59.915,3143400000.0
2008-11-05 20:00:00,59.928,59.95,58.245,58.261,3186800000.0
2008-11-06 00:00:00,58.256,58.794,58.111,58.459,3297600000.0
2008-11-06 04:00:00,58.455,58.567,57.69,58.055,3493000000.0
2008-11-06 08:00:00,58.052,58.972,57.876,58.639,7486600000.0
2008-11-06 12:00:00,58.687,59.333,57.936,58.941,4970400000.0
2008-11-06 16:00:00,58.906,59.409,57.904,58.018,3156000000.0
2008-11-06 20:00:00,57.973,58.041,57.159,57.287,3186600000.0
2008-11-07 00:00:00,57.293,57.295,56.035,56.57,3295200000.0
2008-11-07 04:00:00,56.631,57.697,56.38,57.393,3495800000.0
2008-11-07 08:00:00,57.418,57.537,57.07,57.432,7490600000.0
2008-11-07 12:00:00,57.429,57.769,56.721,57.219,4962000000.0
2008-11-07 16:00:00,57.218,58.305,57.147,57.739,3151800000.0
2008-11-07 20:00:00,57.737,58.427,57.612,57.909,3181400000.0
2008-11-10 00:00:00,59.289,59.625,58.528,59.244,3298200000.0
2008-11-10 04:00:00,59.28,59.533,58.76,59.014,3502200000.0
2008-11-10 08:00:00,59.02,59.482,58.841,59.384,7486800000.0
2008-11-10 12:00:00,59.396,60.004,59.23,59.612,4973000000.0
2008-11-10 16:00:00,59.601,59.615,56.606,56.942,3144200000.0
2008-11-10 20:00:00,56.942,57.191,56.453,56.814,3186800000.0
2008-11-11 00:00:00,56.812,57.203,56.521,56.635,3291000000.0
2008-11-11 04:00:00,56.651,57.797,56.613,57.39,3502800000.0
2008-11-11 08:00:00,57.375,57.675,56.879,56.994,7487600000.0
2008-11-11 12:00:00,57.01,57.315,56.825,57.283,4964400000.0
2008-11-11 16:00:00,57.275,57.309,55.352,55.842,3150000000.0
2008-11-11 20:00:00,55.821,56.663,55.638,55.818,3181600000.0
2008-11-12 00:00:00,55.806,56.441,55.304,56.434,3305800000.0
2008-11-12 04:00:00,56.449,56.495,56.046,56.225,3489800000.0
2008-11-12 08:00:00,56.23,56.844,55.794,55.94,7479600000.0
2008-11-12 12:00:00,55.928,56.466,55.427,55.427,4961200000.0
2008-11-12 16:00:00,55.414,55.432,52.552,53.958,3150800000.0
2008-11-12 20:00:00,53.986,53.995,52.878,53.267,3189600000.0
2008-11-13 00:00:00,53.258,53.814,52.444,53.498,3299800000.0
2008-11-13 04:00:00,53.507,54.056,53.243,53.61,3502200000.0
2008-11-13 08:00:00,53.61,53.922,53.17,53.688,7485800000.0
2008-11-13 12:00:00,53.705,53.778,52.911,53.034,4968200000.0
2008-11-13 16:00:00,53.067,54.051,52.458,52.477,3153000000.0
2008-11-13 20:00:00,52.489,56.26,52.425,55.78,3182000000.0
2008-11-14 00:00:00,55.776,56.232,54.631,54.647,3295400000.0
2008-11-14 04:00:00,54.625,55.014,54.489,54.662,3502800000.0
2008-11-14 08:00:00,54.664,54.946,54.133,54.452,7481600000.0
2008-11-14 12:00:00,54.452,54.651,53.408,54.094,4958800000.0
2008-11-14 16:00:00,54.051,54.983,53.702,54.017,3147600000.0
2008-11-14 20:00:00,53.998,55.055,53.481,53.659,3205400000.0
2008-11-17 00:00:00,52.336,53.698,52.336,53.585,3118600000.0
2008-11-17 04:00:00,53.601,53.974,53.386,53.428,3186400000.0
2008-11-17 08:00:00,53.44,54.527,53.422,54.128,3146000000.0
2008-11-17 12:00:00,54.141,54.225,53.317,53.428,4962600000.0
2008-11-17 16:00:00,53.429,54.416,53.409,54.126,7484200000.0
2008-11-17 20:00:00,54.093,54.264,52.949,53.044,3487400000.0
2008-11-18 00:00:00,53.032,53.366,52.806,53.162,3290600000.0
2008-11-18 04:00:00,53.164,53.312,53.045,53.199,3185200000.0
2008-11-18 08:00:00,53.192,53.369,52.647,52.879,3155000000.0
2008-11-18 12:00:00,52.873,53.413,52.714,53.079,4971800000.0
2008-11-18 16:00:00,53.081,53.991,53.012,53.517,7491200000.0
2008-11-18 20:00:00,53.485,53.653,52.614,53.547,3496600000.0
2008-11-19 00:00:00,53.555,53.661,52.769,53.008,3300000000.0
2008-11-19 04:00:00,53.002,53.152,52.847,52.971,3182400000.0
2008-11-19 08:00:00,52.973,53.199,52.855,52.941,3158800000.0
2008-11-19 12:00:00,52.946,53.242,52.82,53.04,4968400000.0
2008-11-19 16:00:00,53.046,53.834,52.849,53.107,7499000000.0
2008-11-19 20:00:00,53.099,53.245,51.715,51.767,3483400000.0
2008-11-20 00:00:00,51.747,52.054,51.679,51.891,3296000000.0
2008-11-20 04:00:00,51.882,51.964,51.112,51.336,3183400000.0
2008-11-20 08:00:00,51.36,51.471,50.698,51.346,3154600000.0
2008-11-20 12:00:00,51.348,51.819,51.078,51.143,4963000000.0
2008-11-20 16:00:00,51.142,51.551,50.036,51.17,7497200000.0
2008-11-20 20:00:00,51.131,51.161,48.646,48.835,3473800000.0
2008-11-21 00:00:00,48.823,49.493,48.725,49.384,3298600000.0
2008-11-21 04:00:00,49.404,50.604,49.394,50.424,3183800000.0
2008-11-21 08:00:00,50.393,50.888,50.262,50.793,3149000000.0
2008-11-21 12:00:00,50.805,50.96,49.701,50.097,4970400000.0
2008-11-21 16:00:00,50.101,50.906,49.64,50.77,7492000000.0
2008-11-21 20:00:00,50.773,51.519,50.092,51.335,3503600000.0
2008-11-24 00:00:00,51.267,51.755,50.186,50.332,3296400000.0
2008-11-24 04:00:00,50.323,51.016,50.207,50.722,3193600000.0
2008-11-24 08:00:00,50.729,50.951,50.272,50.816,3151200000.0
2008-11-24 12:00:00,50.839,51.874,50.757,51.47,4971000000.0
2008-11-24 16:00:00,51.463,52.86,51.286,52.487,7493800000.0
2008-11-24 20:00:00,52.495,53.41,52.355,53.41,3478200000.0
2008-11-25 00:00:00,53.418,53.49,52.407,52.546,3301000000.0
2008-11-25 04:00:00,52.541,52.833,51.901,52.212,3182600000.0
2008-11-25 08:00:00,52.21,52.355,51.191,51.514,3165400000.0
2008-11-25 12:00:00,51.538,52.838,51.205,52.698,4967600000.0
2008-11-25 16:00:00,52.685,53.72,51.56,51.698,7492600000.0
2008-11-25 20:00:00,51.684,52.745,51.359,52.139,3484600000.0
2008-11-26 00:00:00,52.123,52.4,51.616,52.197,3304400000.0
2008-11-26 04:00:00,52.179,52.217,51.888,52.153,3174800000.0
2008-11-26 08:00:00,52.122,52.426,51.729,52.233,3148600000.0
2008-11-26 12:00:00,52.261,52.437,51.962,52.337,4979400000.0
2008-11-26 16:00:00,52.342,52.912,51.873,52.746,7494400000.0
2008-11-26 20:00:00,52.754,53.015,52.452,52.813,3475600000.0
2008-11-27 00:00:00,52.739,52.937,52.491,52.595,3298400000.0
2008-11-27 04:00:00,52.584,52.596,52.246,52.358,3189600000.0
2008-11-27 08:00:00,52.362,52.652,51.964,52.652,3148600000.0
2008-11-27 12:00:00,52.666,52.75,52.236,52.666,4961800000.0
2008-11-27 16:00:00,52.659,52.951,52.434,52.793,7487400000.0
2008-11-27 20:00:00,52.812,52.874,52.39,52.421,3384200000.0
2008-11-28 00:00:00,52.39,52.756,52.386,52.581,3305600000.0
2008-11-28 04:00:00,52.579,52.738,52.391,52.601,3184200000.0
2008-11-28 08:00:00,52.605,52.731,52.484,52.568,3153600000.0
2008-11-28 12:00:00,52.562,52.597,52.066,52.354,4972200000.0
2008-11-28 16:00:00,52.349,52.522,52.135,52.522,7496000000.0
2008-11-28 20:00:00,52.511,52.592,52.247,52.309,3488000000.0
2008-12-01 00:00:00,52.099,52.238,51.53,51.687,3480000000.0
2008-12-01 04:00:00,51.68,51.722,51.441,51.559,3474800000.0
2008-12-01 08:00:00,51.556,51.603,50.277,50.403,7495600000.0
2008-12-01 12:00:00,50.396,50.474,49.869,50.22,4967800000.0
2008-12-01 16:00:00,50.203,50.403,49.741,49.823,3150000000.0
2008-12-01 20:00:00,49.834,50.09,49.045,49.356,3174200000.0
2008-12-02 00:00:00,49.334,49.756,48.894,49.704,3288000000.0
2008-12-02 04:00:00,49.706,49.706,49.049,49.114,3465400000.0
2008-12-02 08:00:00,49.136,49.409,48.715,49.342,7478400000.0
2008-12-02 12:00:00,49.367,49.949,49.242,49.718,4950200000.0
2008-12-02 16:00:00,49.724,49.802,49.376,49.642,3150800000.0
2008-12-02 20:00:00,49.628,49.853,49.096,49.493,3178800000.0
2008-12-03 00:00:00,49.45,49.692,49.096,49.517,3273800000.0
2008-12-03 04:00:00,49.516,49.86,49.172,49.316,3461800000.0
2008-12-03 08:00:00,49.317,49.392,48.691,49.014,7496000000.0
2008-12-03 12:00:00,49.004,49.413,48.875,49.086,4954000000.0
2008-12-03 16:00:00,49.071,49.829,48.872,49.449,3143600000.0
2008-12-03 20:00:00,49.445,49.803,48.964,49.63,3178800000.0
2008-12-04 00:00:00,49.627,49.878,49.434,49.744,3281000000.0
2008-12-04 04:00:00,49.762,49.792,49.16,49.394,3491000000.0
2008-12-04 08:00:00,49.416,49.631,49.171,49.614,7487000000.0
2008-12-04 12:00:00,49.601,49.786,49.284,49.365,4963000000.0
2008-12-04 16:00:00,49.339,50.028,49.224,49.582,3133600000.0
2008-12-04 20:00:00,49.568,49.597,48.639,49.093,3172600000.0
2008-12-05 00:00:00,49.092,49.296,48.926,49.233,3289200000.0
2008-12-05 04:00:00,49.237,49.351,49.059,49.127,3459800000.0
2008-12-05 08:00:00,49.121,49.3,48.88,48.917,7479200000.0
2008-12-05 12:00:00,48.922,49.135,47.817,48.22,4957200000.0
2008-12-05 16:00:00,48.196,48.61,47.688,48.285,3150000000.0
2008-12-05 20:00:00,48.273,49.902,48.207,49.416,3173800000.0
2008-12-08 00:00:00,49.799,49.807,49.423,49.579,3273400000.0
2008-12-08 04:00:00,49.581,49.703,49.336,49.678,3470600000.0
2008-12-08 08:00:00,49.679,51.173,49.658,50.659,7495000000.0
2008-12-08 12:00:00,50.664,50.818,50.372,50.736,4954000000.0
2008-12-08 16:00:00,50.737,50.765,49.958,50.38,3151000000.0
2008-12-08 20:00:00,50.393,50.975,50.245,50.755,3186600000.0
2008-12-09 00:00:00,50.753,50.779,50.29,50.301,3281000000.0
2008-12-09 04:00:00,50.299,50.419,49.668,49.865,3454400000.0
2008-12-09 08:00:00,49.85,50.061,49.463,49.824,7485000000.0
2008-12-09 12:00:00,49.844,50.206,49.78,49.955,4956800000.0
2008-12-09 16:00:00,49.952,50.421,49.742,50.243,3146600000.0
2008-12-09 20:00:00,50.213,50.218,49.452,49.877,3174200000.0
2008-12-10 00:00:00,49.849,50.235,49.753,50.208,3263200000.0
2008-12-10 04:00:00,50.215,50.831,50.145,50.368,3459200000.0
2008-12-10 08:00:00,50.371,50.873,50.184,50.329,7482000000.0
2008-12-10 12:00:00,50.335,50.693,50.194,50.658,4963400000.0
2008-12-10 16:00:00,50.648,50.992,50.425,50.693,3147600000.0
2008-12-10 20:00:00,50.688,50.824,49.866,50.366,3189200000.0
2008-12-11 00:00:00,50.371,50.558,50.237,50.375,3276000000.0
2008-12-11 04:00:00,50.385,50.579,50.316,50.553,3478400000.0
2008-12-11 08:00:00,50.541,50.849,50.253,50.397,7489000000.0
2008-12-11 12:00:00,50.453,50.986,50.188,50.429,4966000000.0
2008-12-11 16:00:00,50.429,51.1,50.252,50.871,3155800000.0
2008-12-11 20:00:00,50.825,50.963,50.239,50.399,3175800000.0
2008-12-12 00:00:00,50.398,50.651,50.247,50.637,3277200000.0
2008-12-12 04:00:00,50.642,50.776,48.167,48.939,3470800000.0
2008-12-12 08:00:00,48.936,49.712,48.451,49.347,7494000000.0
2008-12-12 12:00:00,49.357,49.501,48.958,49.266,4949400000.0
2008-12-12 16:00:00,49.245,49.95,49.139,49.706,3145400000.0
2008-12-12 20:00:00,49.7,49.779,49.295,49.772,3163200000.0
2008-12-15 00:00:00,49.922,50.318,49.278,49.979,3087800000.0
2008-12-15 04:00:00,49.979,50.32,49.886,50.092,3180000000.0
2008-12-15 08:00:00,50.104,50.269,49.715,50.148,3143200000.0
2008-12-15 12:00:00,50.158,50.327,49.781,49.89,4953800000.0
2008-12-15 16:00:00,49.894,50.444,49.876,50.21,7478600000.0
2008-12-15 20:00:00,50.198,50.333,49.902,50.12,3463400000.0
2008-12-16 00:00:00,50.18,50.399,49.994,50.353,3272000000.0
2008-12-16 04:00:00,50.348,50.605,50.177,50.392,3181400000.0
2008-12-16 08:00:00,50.393,50.484,50.102,50.415,3159200000.0
2008-12-16 12:00:00,50.432,50.751,50.066,50.68,4949000000.0
2008-12-16 16:00:00,50.689,50.955,50.521,50.917,7492000000.0
2008-12-16 20:00:00,50.926,51.531,50.671,51.478,3449800000.0
2008-12-17 00:00:00,51.449,51.613,51.199,51.461,3262200000.0
2008-12-17 04:00:00,51.445,51.706,51.227,51.553,3176600000.0
2008-12-17 08:00:00,51.559,51.877,51.226,51.388,3143000000.0
2008-12-17 12:00:00,51.403,51.514,51.102,51.514,4949800000.0
2008-12-17 16:00:00,51.509,51.902,51.312,51.625,7492200000.0
2008-12-17 20:00:00,51.603,52.055,51.509,51.639,3487600000.0
2008-12-18 00:00:00,51.624,52.128,51.56,52.053,3265200000.0
2008-12-18 04:00:00,52.057,52.241,51.785,52.211,3189600000.0
2008-12-18 08:00:00,52.2,54.006,51.937,53.218,3144800000.0
2008-12-18 12:00:00,53.203,53.453,52.736,53.121,4961800000.0
2008-12-18 16:00:00,53.133,53.625,52.746,53.011,7486600000.0
2008-12-18 20:00:00,52.963,53.071,51.638,52.151,3458800000.0
2008-12-19 00:00:00,52.145,52.558,51.838,51.838,3277400000.0
2008-12-19 04:00:00,51.835,52.138,51.507,51.631,3183200000.0
2008-12-19 08:00:00,51.662,51.915,51.118,51.45,3154000000.0
2008-12-19 12:00:00,51.461,51.726,50.974,51.553,4954800000.0
2008-12-19 16:00:00,51.558,51.787,51.151,51.27,7484200000.0
2008-12-19 20:00:00,51.274,51.492,51.065,51.206,3471800000.0
2008-12-22 00:00:00,51.155,51.985,51.11,51.836,3444600000.0
2008-12-22 04:00:00,51.855,52.05,51.713,51.859,3452200000.0
2008-12-22 08:00:00,51.828,52.14,51.669,51.749,7484800000.0
2008-12-22 12:00:00,51.753,51.993,51.535,51.639,4955200000.0
2008-12-22 16:00:00,51.639,51.8,51.324,51.697,3146200000.0
2008-12-22 20:00:00,51.721,51.998,51.381,51.578,3179600000.0
2008-12-23 00:00:00,51.567,51.754,51.397,51.658,3261200000.0
2008-12-23 04:00:00,51.662,51.836,51.601,51.728,3473400000.0
2008-12-23 08:00:00,51.733,51.851,51.345,51.387,7484400000.0
2008-12-23 12:00:00,51.391,52.122,51.312,51.59,4953600000.0
2008-12-23 16:00:00,51.58,51.684,51.206,51.425,3153800000.0
2008-12-23 20:00:00,51.429,52.022,51.288,51.539,3163000000.0
2008-12-24 00:00:00,51.55,51.644,51.215,51.266,3263000000.0
2008-12-24 04:00:00,51.278,51.388,51.175,51.349,3483200000.0
2008-12-24 08:00:00,51.351,52.083,51.275,51.805,7482600000.0
2008-12-24 12:00:00,51.79,52.12,51.708,51.886,4947600000.0
2008-12-24 16:00:00,51.893,52.083,51.793,52.063,3142600000.0
2008-12-24 20:00:00,52.047,52.101,51.798,51.904,2754000000.0
2008-12-25 00:00:00,52.03,52.061,51.72,51.772,1682000000.0
2008-12-25 04:00:00,51.902,52.053,51.512,51.922,2061000000.0
2008-12-25 08:00:00,51.952,52.053,51.655,51.72,3127200000.0
2008-12-25 12:00:00,52.05,52.055,51.75,51.87,805600000.0
2008-12-25 16:00:00,52.05,52.083,51.795,52.078,400400000.0
2008-12-25 20:00:00,52.052,52.055,51.858,51.903,317800000.0
2008-12-26 00:00:00,51.725,52.106,51.635,51.864,2712000000.0
2008-12-26 04:00:00,51.872,52.054,51.799,51.895,3372800000.0
2008-12-26 08:00:00,51.9,52.176,51.853,52.011,7157000000.0
2008-12-26 12:00:00,52.014,52.179,51.85,52.034,4817000000.0
2008-12-26 16:00:00,52.029,52.23,51.885,52.138,3116200000.0
2008-12-26 20:00:00,52.118,52.43,52.015,52.316,3120200000.0
2008-12-29 00:00:00,52.537,52.537,51.96,52.274,3264600000.0
2008-12-29 04:00:00,52.28,52.339,51.99,52.237,3484000000.0
2008-12-29 08:00:00,52.254,52.722,52.21,52.682,7488600000.0
2008-12-29 12:00:00,52.699,52.881,52.207,52.604,4953600000.0
2008-12-29 16:00:00,52.595,52.687,52.08,52.318,3148400000.0
2008-12-29 20:00:00,52.304,52.363,52.034,52.125,3169400000.0
2008-12-30 00:00:00,52.117,52.657,52.093,52.523,3251800000.0
2008-12-30 04:00:00,52.526,52.555,52.32,52.417,3458400000.0
2008-12-30 08:00:00,52.414,52.53,52.164,52.219,7487400000.0
2008-12-30 12:00:00,52.212,52.342,51.882,52.001,4953400000.0
2008-12-30 16:00:00,51.981,52.191,51.884,52.04,3145200000.0
2008-12-30 20:00:00,52.036,52.17,51.867,52.147,3154600000.0
2008-12-31 00:00:00,52.165,52.24,51.93,52.13,3248000000.0
2008-12-31 04:00:00,52.132,52.42,52.051,52.284,3452800000.0
2008-12-31 08:00:00,52.319,52.36,52.15,52.273,7517800000.0
2008-12-31 12:00:00,52.275,52.318,51.896,52.283,4927000000.0
2008-12-31 16:00:00,52.277,53.366,52.019,53.186,3132200000.0
2008-12-31 20:00:00,53.197,53.42,52.267,52.43,3049400000.0
2009-01-01 00:00:00,52.44,53.073,52.39,52.94,384600000.0
2009-01-01 04:00:00,53.293,53.293,52.795,52.862,434600000.0
2009-01-01 08:00:00,53.07,53.323,52.915,53.313,2166800000.0
2009-01-01 12:00:00,53.313,53.313,52.983,53.075,576800000.0
2009-01-01 16:00:00,53.073,53.075,52.683,52.687,95200000.0
2009-01-01 20:00:00,52.69,53.075,52.55,52.82,448800000.0
2009-01-02 00:00:00,52.737,53.385,52.508,52.567,3235800000.0
2009-01-02 04:00:00,52.58,52.733,52.362,52.59,3462000000.0
2009-01-02 08:00:00,52.579,52.962,52.475,52.886,7451200000.0
2009-01-02 12:00:00,52.885,52.997,52.694,52.825,4963600000.0
2009-01-02 16:00:00,52.839,53.4,52.792,53.38,3159600000.0
2009-01-02 20:00:00,53.389,54.048,53.26,53.723,3168400000.0
2009-01-05 00:00:00,54.022,54.435,53.725,54.28,3096200000.0
2009-01-05 04:00:00,54.273,54.291,53.966,54.269,3172600000.0
2009-01-05 08:00:00,54.275,54.595,53.598,54.189,3148600000.0
2009-01-05 12:00:00,54.185,54.435,54.063,54.271,4953400000.0
2009-01-05 16:00:00,54.271,55.069,54.264,54.87,7480600000.0
2009-01-05 20:00:00,54.863,55.169,54.74,55.085,3448400000.0
2009-01-06 00:00:00,55.077,55.082,54.608,54.732,3273000000.0
2009-01-06 04:00:00,54.731,54.861,54.287,54.514,3167400000.0
2009-01-06 08:00:00,54.52,54.948,54.319,54.858,3152200000.0
2009-01-06 12:00:00,54.84,55.76,54.746,55.612,4953600000.0
2009-01-06 16:00:00,55.627,56.277,55.595,55.963,7481600000.0
2009-01-06 20:00:00,55.974,56.236,55.714,56.023,3445600000.0
2009-01-07 00:00:00,56.015,56.208,55.531,56.116,3263200000.0
2009-01-07 04:00:00,56.106,56.143,55.835,55.905,3168200000.0
2009-01-07 08:00:00,55.908,56.052,55.336,55.627,3147200000.0
2009-01-07 12:00:00,55.633,55.848,55.42,55.766,4958400000.0
2009-01-07 16:00:00,55.748,55.864,55.08,55.443,7486400000.0
2009-01-07 20:00:00,55.424,55.469,54.47,54.76,3460200000.0
2009-01-08 00:00:00,54.752,54.788,54.316,54.519,3277800000.0
2009-01-08 04:00:00,54.508,54.521,54.071,54.178,3164000000.0
2009-01-08 08:00:00,54.177,54.225,53.272,54.062,3147600000.0
2009-01-08 12:00:00,54.06,54.201,53.473,54.143,4949200000.0
2009-01-08 16:00:00,54.104,54.276,53.777,54.149,7482200000.0
2009-01-08 20:00:00,54.13,54.39,53.88,54.322,3446200000.0
2009-01-09 00:00:00,54.322,54.375,53.826,53.915,3290600000.0
2009-01-09 04:00:00,53.906,54.194,53.876,53.979,3166600000.0
2009-01-09 08:00:00,53.979,54.224,53.428,53.551,3142800000.0
2009-01-09 12:00:00,53.563,54.147,53.513,54.066,4949800000.0
2009-01-09 16:00:00,54.021,54.03,53.125,53.487,7483000000.0
2009-01-09 20:00:00,53.495,53.706,53.181,53.544,3468200000.0
2009-01-12 00:00:00,53.51,53.51,52.782,52.99,3422400000.0
2009-01-12 04:00:00,53.021,53.053,52.552,52.865,3434200000.0
2009-01-12 08:00:00,52.857,52.956,52.438,52.505,7493000000.0
2009-01-12 12:00:00,52.5,52.504,51.856,52.202,4947600000.0
2009-01-12 16:00:00,52.184,52.2,51.332,51.732,3144600000.0
2009-01-12 20:00:00,51.726,51.899,51.119,51.314,3160200000.0
2009-01-13 00:00:00,51.287,51.287,50.323,50.425,3264200000.0
2009-01-13 04:00:00,50.435,50.486,49.959,49.999,3442000000.0
2009-01-13 08:00:00,50.012,50.096,49.236,49.377,7483400000.0
2009-01-13 12:00:00,49.382,49.77,49.194,49.747,4952600000.0
2009-01-13 16:00:00,49.685,49.894,49.254,49.613,3154400000.0
2009-01-13 20:00:00,49.589,49.591,48.517,49.393,3166800000.0
2009-01-14 00:00:00,49.396,49.746,49.204,49.552,3261000000.0
2009-01-14 04:00:00,49.556,50.098,49.505,50.056,3434000000.0
2009-01-14 08:00:00,50.04,50.199,48.913,48.913,7490600000.0
2009-01-14 12:00:00,48.891,49.233,48.199,48.251,4953200000.0
2009-01-14 16:00:00,48.235,48.464,47.844,48.364,3147200000.0
2009-01-14 20:00:00,48.361,48.47,47.957,48.256,3161400000.0
2009-01-15 00:00:00,48.252,48.599,47.653,47.748,3281000000.0
2009-01-15 04:00:00,47.734,47.77,47.343,47.704,3447800000.0
2009-01-15 08:00:00,47.708,48.071,47.163,47.342,7498200000.0
2009-01-15 12:00:00,47.33,48.204,47.305,48.062,4952000000.0
2009-01-15 16:00:00,48.017,48.383,47.127,47.236,3159400000.0
2009-01-15 20:00:00,47.221,48.546,47.187,48.23,3168600000.0
2009-01-16 00:00:00,48.233,49.066,48.207,49.003,3258400000.0
2009-01-16 04:00:00,49.003,49.546,48.807,49.508,3471600000.0
2009-01-16 08:00:00,49.499,49.695,48.982,49.388,7492800000.0
2009-01-16 12:00:00,49.397,49.973,49.198,49.475,4949200000.0
2009-01-16 16:00:00,49.465,49.81,48.609,48.968,3146800000.0
2009-01-16 20:00:00,48.959,49.658,48.893,49.511,3151200000.0
2009-01-19 00:00:00,49.998,50.452,49.566,50.109,3094800000.0
2009-01-19 04:00:00,50.106,50.444,50.041,50.179,3159000000.0
2009-01-19 08:00:00,50.183,50.217,49.399,49.751,3148400000.0
2009-01-19 12:00:00,49.756,49.803,48.996,49.169,4947000000.0
2009-01-19 16:00:00,49.169,49.365,48.914,49.314,7491800000.0
2009-01-19 20:00:00,49.316,49.371,48.556,48.569,3390400000.0
2009-01-20 00:00:00,48.565,48.716,47.999,48.126,3254400000.0
2009-01-20 04:00:00,48.122,48.249,47.796,47.985,3160400000.0
2009-01-20 08:00:00,47.987,48.596,47.946,48.309,3155400000.0
2009-01-20 12:00:00,48.297,48.395,47.534,47.841,4952600000.0
2009-01-20 16:00:00,47.837,48.01,47.157,47.348,7483000000.0
2009-01-20 20:00:00,47.331,47.447,46.5,46.799,3453400000.0
2009-01-21 00:00:00,46.782,47.193,46.288,47.188,3238600000.0
2009-01-21 04:00:00,47.185,47.683,47.162,47.556,3172400000.0
2009-01-21 08:00:00,47.529,47.529,46.686,46.862,3147000000.0
2009-01-21 12:00:00,46.836,46.856,46.549,46.771,4951000000.0
2009-01-21 16:00:00,46.751,47.29,45.092,45.98,7487600000.0
2009-01-21 20:00:00,46.001,47.898,45.857,47.541,3468800000.0
2009-01-22 00:00:00,47.534,47.712,46.501,47.047,3236000000.0
2009-01-22 04:00:00,47.042,47.404,46.705,47.251,3181600000.0
2009-01-22 08:00:00,47.249,47.569,47.077,47.389,3146800000.0
2009-01-22 12:00:00,47.372,47.393,46.35,46.561,4955600000.0
2009-01-22 16:00:00,46.571,47.183,46.17,46.866,7489000000.0
2009-01-22 20:00:00,46.864,47.282,46.665,46.758,3452200000.0
2009-01-23 00:00:00,46.748,47.147,46.661,46.969,3239200000.0
2009-01-23 04:00:00,46.968,47.086,46.622,46.824,3170800000.0
2009-01-23 08:00:00,46.804,46.818,45.643,45.713,3153000000.0
2009-01-23 12:00:00,45.733,46.309,45.61,46.107,4951400000.0
2009-01-23 16:00:00,46.113,47.336,46.113,46.969,7489600000.0
2009-01-23 20:00:00,46.957,47.36,46.808,46.829,3441200000.0
2009-01-26 00:00:00,46.945,47.04,46.405,47.028,3372200000.0
2009-01-26 04:00:00,47.038,47.197,46.786,46.88,3447000000.0
2009-01-26 08:00:00,46.887,46.915,46.201,46.46,7488600000.0
2009-01-26 12:00:00,46.471,47.313,46.412,47.308,4946000000.0
2009-01-26 16:00:00,47.308,47.694,46.957,46.972,3150600000.0
2009-01-26 20:00:00,46.97,47.078,46.477,46.856,3157600000.0
2009-01-27 00:00:00,46.871,47.27,46.74,46.932,3254800000.0
2009-01-27 04:00:00,46.904,47.478,46.81,47.417,3428400000.0
2009-01-27 08:00:00,47.416,47.941,47.234,47.41,7475600000.0
2009-01-27 12:00:00,47.413,47.433,46.854,47.245,4944200000.0
2009-01-27 16:00:00,47.247,47.306,46.452,47.031,3145000000.0
2009-01-27 20:00:00,47.037,47.351,46.81,46.963,3188200000.0
2009-01-28 00:00:00,46.961,47.332,46.799,47.12,3256000000.0
2009-01-28 04:00:00,47.116,47.354,46.998,47.281,3430200000.0
2009-01-28 08:00:00,47.273,47.441,46.87,47.124,7490600000.0
2009-01-28 12:00:00,47.141,47.606,46.767,47.525,4949400000.0
2009-01-28 16:00:00,47.497,48.038,47.312,47.964,3157600000.0
2009-01-28 20:00:00,47.955,48.498,46.777,47.305,3168000000.0
2009-01-29 00:00:00,47.287,47.498,46.92,47.13,3234800000.0
2009-01-29 04:00:00,47.134,47.134,46.347,46.386,3444600000.0
2009-01-29 08:00:00,46.392,46.568,46.099,46.277,7487600000.0
2009-01-29 12:00:00,46.284,46.798,46.232,46.716,4949400000.0
2009-01-29 16:00:00,46.714,46.821,46.142,46.176,3164800000.0
2009-01-29 20:00:00,46.173,46.319,45.992,46.204,3160200000.0
2009-01-30 00:00:00,46.232,46.298,45.44,45.631,3235800000.0
2009-01-30 04:00:00,45.625,45.766,45.348,45.761,3430400000.0
2009-01-30 08:00:00,45.752,45.923,45.572,45.677,7492800000.0
2009-01-30 12:00:00,45.662,45.851,45.323,45.519,4954800000.0
2009-01-30 16:00:00,45.501,45.712,45.237,45.652,3143200000.0
2009-01-30 20:00:00,45.663,45.833,45.398,45.719,3174000000.0
2009-02-02 00:00:00,45.71,45.713,45.385,45.398,3238200000.0
2009-02-02 04:00:00,45.408,45.449,44.943,45.074,3432200000.0
2009-02-02 08:00:00,45.073,45.155,44.22,44.257,7485200000.0
2009-02-02 12:00:00,44.256,44.676,44.207,44.513,4946000000.0
2009-02-02 16:00:00,44.504,45.572,44.426,45.458,3143800000.0
2009-02-02 20:00:00,45.447,45.494,45.014,45.018,3159200000.0
2009-02-03 00:00:00,45.012,45.452,44.732,45.267,3236200000.0
2009-02-03 04:00:00,45.258,45.853,45.081,45.168,3426000000.0
2009-02-03 08:00:00,45.168,45.406,44.834,45.044,7488800000.0
2009-02-03 12:00:00,45.042,45.274,44.813,45.163,4943600000.0
2009-02-03 16:00:00,45.16,45.788,44.849,45.414,3150400000.0
2009-02-03 20:00:00,45.374,45.972,45.268,45.915,3162800000.0
2009-02-04 00:00:00,45.907,46.038,45.395,45.581,3243800000.0
2009-02-04 04:00:00,45.599,45.918,45.504,45.892,3422200000.0
2009-02-04 08:00:00,45.883,46.107,44.8,45.233,7480400000.0
2009-02-04 12:00:00,45.241,45.48,44.696,45.384,4948000000.0
2009-02-04 16:00:00,45.386,46.067,45.16,45.784,3147000000.0
2009-02-04 20:00:00,45.778,45.859,45.163,45.359,3165800000.0
2009-02-05 00:00:00,45.319,45.65,45.267,45.615,3236400000.0
2009-02-05 04:00:00,45.624,45.67,45.281,45.338,3436400000.0
2009-02-05 08:00:00,45.351,46.08,45.15,45.997,7486400000.0
2009-02-05 12:00:00,45.993,46.366,45.689,45.877,4963600000.0
2009-02-05 16:00:00,45.879,47.955,45.759,47.535,3147800000.0
2009-02-05 20:00:00,47.579,47.623,46.875,47.11,3166400000.0
2009-02-06 00:00:00,47.028,47.107,46.567,46.732,3244800000.0
2009-02-06 04:00:00,46.751,46.782,46.428,46.685,3416800000.0
2009-02-06 08:00:00,46.684,47.654,46.489,47.588,7479200000.0
2009-02-06 12:00:00,47.599,47.882,47.119,47.815,4944600000.0
2009-02-06 16:00:00,47.832,49.065,47.832,49.057,3146000000.0
2009-02-06 20:00:00,49.056,49.38,48.666,48.666,3148600000.0
2009-02-09 00:00:00,48.646,49.081,48.055,48.236,3105800000.0
2009-02-09 04:00:00,48.239,48.341,47.963,48.02,3160800000.0
2009-02-09 08:00:00,48.025,48.626,47.641,48.507,3150200000.0
2009-02-09 12:00:00,48.512,49.217,48.506,49.217,4947200000.0
2009-02-09 16:00:00,49.253,49.868,49.16,49.758,7473200000.0
2009-02-09 20:00:00,49.744,49.791,49.091,49.184,3415000000.0
2009-02-10 00:00:00,49.179,49.308,48.251,48.627,3236400000.0
2009-02-10 04:00:00,48.599,48.877,48.391,48.877,3171800000.0
2009-02-10 08:00:00,48.871,49.248,48.355,48.421,3154200000.0
2009-02-10 12:00:00,48.458,49.119,48.351,48.672,4932600000.0
2009-02-10 16:00:00,48.684,49.198,47.331,47.886,7472600000.0
2009-02-10 20:00:00,47.882,47.882,46.673,47.3,3432200000.0
2009-02-11 00:00:00,47.282,47.643,47.072,47.357,3241800000.0
2009-02-11 04:00:00,47.357,47.467,47.091,47.17,3162000000.0
2009-02-11 08:00:00,47.175,47.356,46.896,47.057,3141000000.0
2009-02-11 12:00:00,47.074,47.558,46.975,47.483,4937400000.0
2009-02-11 16:00:00,47.438,47.675,47.029,47.37,7481600000.0
2009-02-11 20:00:00,47.374,47.723,47.077,47.471,3422800000.0
2009-02-12 00:00:00,47.453,47.899,47.135,47.684,3232600000.0
2009-02-12 04:00:00,47.684,47.725,47.134,47.287,3162600000.0
2009-02-12 08:00:00,47.301,47.481,46.525,46.594,3149200000.0
2009-02-12 12:00:00,46.595,46.991,46.451,46.885,4938600000.0
2009-02-12 16:00:00,46.871,47.433,46.541,47.243,7470200000.0
2009-02-12 20:00:00,47.249,47.466,46.465,47.201,3439800000.0
2009-02-13 00:00:00,47.188,47.443,47.097,47.417,3234400000.0
2009-02-13 04:00:00,47.416,47.829,47.374,47.666,3160200000.0
2009-02-13 08:00:00,47.665,48.411,47.577,48.372,3141400000.0
2009-02-13 12:00:00,48.356,48.439,47.954,47.954,4949000000.0
2009-02-13 16:00:00,47.92,48.58,47.832,48.132,7464000000.0
2009-02-13 20:00:00,48.141,48.448,47.867,47.94,3413600000.0
2009-02-16 00:00:00,47.718,48.002,47.494,47.743,3235000000.0
2009-02-16 04:00:00,47.734,47.748,47.406,47.568,3153200000.0
2009-02-16 08:00:00,47.581,47.867,47.409,47.531,3140200000.0
2009-02-16 12:00:00,47.536,47.695,47.383,47.502,4936600000.0
2009-02-16 16:00:00,47.497,47.584,47.344,47.474,7456200000.0
2009-02-16 20:00:00,47.477,47.529,47.281,47.41,3411000000.0
2009-02-17 00:00:00,47.412,47.728,47.185,47.346,3231200000.0
2009-02-17 04:00:00,47.328,47.512,47.172,47.2,3154600000.0
2009-02-17 08:00:00,47.213,47.286,46.561,46.899,3150000000.0
2009-02-17 12:00:00,46.914,47.055,46.616,46.628,4932400000.0
2009-02-17 16:00:00,46.634,47.299,46.556,47.043,7480800000.0
2009-02-17 20:00:00,47.043,47.291,46.782,46.854,3426400000.0
2009-02-18 00:00:00,46.844,46.985,46.686,46.927,3247400000.0
2009-02-18 04:00:00,46.941,47.132,46.803,47.114,3158000000.0
2009-02-18 08:00:00,47.131,47.534,47.051,47.132,3150800000.0
2009-02-18 12:00:00,47.155,47.527,47.075,47.416,4936200000.0
2009-02-18 16:00:00,47.433,48.049,47.369,47.815,7471600000.0
2009-02-18 20:00:00,47.84,47.938,47.511,47.682,3424000000.0
2009-02-19 00:00:00,47.682,48.027,47.679,47.783,3243000000.0
2009-02-19 04:00:00,47.772,48.033,47.662,47.779,3154400000.0
2009-02-19 08:00:00,47.785,48.21,47.653,48.136,3156000000.0
2009-02-19 12:00:00,48.129,48.728,48.099,48.69,4932200000.0
2009-02-19 16:00:00,48.679,48.921,48.128,48.24,7477000000.0
2009-02-19 20:00:00,48.249,48.586,47.875,47.877,3422000000.0
2009-02-20 00:00:00,47.849,47.981,47.621,47.629,3229400000.0
2009-02-20 04:00:00,47.63,47.698,47.237,47.387,3148200000.0
2009-02-20 08:00:00,47.359,47.381,46.891,47.323,3142000000.0
2009-02-20 12:00:00,47.343,47.73,47.296,47.577,4938800000.0
2009-02-20 16:00:00,47.571,48.19,47.373,47.83,7471000000.0
2009-02-20 20:00:00,47.804,47.977,47.307,47.598,3417800000.0
2009-02-23 00:00:00,47.67,47.794,47.142,47.606,3364400000.0
2009-02-23 04:00:00,47.611,47.749,47.484,47.614,3419200000.0
2009-02-23 08:00:00,47.602,48.543,47.569,48.467,7469600000.0
2009-02-23 12:00:00,48.477,48.923,48.388,48.543,4933800000.0
2009-02-23 16:00:00,48.534,48.656,47.999,48.129,3139600000.0
2009-02-23 20:00:00,48.102,48.363,47.838,47.977,3149800000.0
2009-02-24 00:00:00,47.977,48.171,47.572,48.118,3246600000.0
2009-02-24 04:00:00,48.138,48.888,47.931,48.874,3422000000.0
2009-02-24 08:00:00,48.882,49.019,48.502,48.773,7470400000.0
2009-02-24 12:00:00,48.772,49.083,48.682,48.708,4924800000.0
2009-02-24 16:00:00,48.693,49.455,48.667,49.27,3139200000.0
2009-02-24 20:00:00,49.264,49.965,49.203,49.599,3147600000.0
2009-02-25 00:00:00,49.603,49.824,49.367,49.465,3224600000.0
2009-02-25 04:00:00,49.475,50.053,49.413,50.013,3418800000.0
2009-02-25 08:00:00,50.018,50.351,49.686,50.058,7461200000.0
2009-02-25 12:00:00,50.039,50.132,49.501,49.844,4954200000.0
2009-02-25 16:00:00,49.826,49.993,49.382,49.545,3137800000.0
2009-02-25 20:00:00,49.543,49.909,49.474,49.556,3129600000.0
2009-02-26 00:00:00,49.546,50.005,49.454,49.833,3226200000.0
2009-02-26 04:00:00,49.836,50.098,49.755,49.819,3419200000.0
2009-02-26 08:00:00,49.819,50.045,49.725,50.027,7481200000.0
2009-02-26 12:00:00,50.023,50.291,49.849,50.127,4927000000.0
2009-02-26 16:00:00,50.11,50.466,49.794,50.295,3140200000.0
2009-02-26 20:00:00,50.299,50.306,49.899,50.026,3139600000.0
2009-02-27 00:00:00,50.03,50.089,49.229,49.372,3230800000.0
2009-02-27 04:00:00,49.384,49.537,49.141,49.417,3428200000.0
2009-02-27 08:00:00,49.417,49.597,48.812,48.917,7463400000.0
2009-02-27 12:00:00,48.919,49.126,48.289,48.741,4933400000.0
2009-02-27 16:00:00,48.738,49.433,48.641,49.378,3153400000.0
2009-02-27 20:00:00,49.368,49.372,48.634,48.808,3123600000.0
2009-03-02 00:00:00,48.831,48.906,47.688,48.356,3070800000.0
2009-03-02 04:00:00,48.373,48.454,47.922,48.086,3127200000.0
2009-03-02 08:00:00,48.09,48.427,47.819,48.143,3137600000.0
2009-03-02 12:00:00,48.132,48.184,47.793,48.093,4932800000.0
2009-03-02 16:00:00,48.09,48.389,47.749,48.044,7457800000.0
2009-03-02 20:00:00,48.054,48.299,47.839,47.959,3408400000.0
2009-03-03 00:00:00,47.949,48.16,47.686,48.096,3215800000.0
2009-03-03 04:00:00,48.088,48.575,48.07,48.512,3123200000.0
2009-03-03 08:00:00,48.511,49.005,48.449,48.533,3145600000.0
2009-03-03 12:00:00,48.535,49.104,48.383,49.071,4921200000.0
2009-03-03 16:00:00,49.079,49.079,48.509,48.798,7467600000.0
2009-03-03 20:00:00,48.802,48.932,48.439,48.496,3419400000.0
2009-03-04 00:00:00,48.486,48.688,48.118,48.498,3237400000.0
2009-03-04 04:00:00,48.496,48.803,48.488,48.681,3132800000.0
2009-03-04 08:00:00,48.684,49.638,48.665,49.528,3135800000.0
2009-03-04 12:00:00,49.526,49.931,49.455,49.931,4928800000.0
2009-03-04 16:00:00,49.923,50.268,49.522,50.039,7461600000.0
2009-03-04 20:00:00,50.033,50.374,49.971,50.069,3418000000.0
2009-03-05 00:00:00,50.066,50.095,49.76,49.966,3217600000.0
2009-03-05 04:00:00,49.932,49.992,49.676,49.794,3132800000.0
2009-03-05 08:00:00,49.819,50.118,49.78,49.849,3138400000.0
2009-03-05 12:00:00,49.851,49.946,49.342,49.52,4934800000.0
2009-03-05 16:00:00,49.518,49.742,49.076,49.129,7463600000.0
2009-03-05 20:00:00,49.131,49.279,48.603,48.853,3403400000.0
2009-03-06 00:00:00,48.812,49.331,48.721,49.152,3218000000.0
2009-03-06 04:00:00,49.15,49.377,49.013,49.251,3123800000.0
2009-03-06 08:00:00,49.265,49.366,48.485,48.535,3141000000.0
2009-03-06 12:00:00,48.546,49.489,48.35,49.449,4926200000.0
2009-03-06 16:00:00,49.453,49.85,49.013,49.188,7481600000.0
2009-03-06 20:00:00,49.192,49.456,48.938,49.307,3403800000.0
2009-03-08 20:00:00,49.46,49.524,49.347,49.422,776200000.0
2009-03-09 00:00:00,49.319,49.681,49.319,49.596,3215800000.0
2009-03-09 04:00:00,49.596,49.654,49.175,49.366,3117200000.0
2009-03-09 08:00:00,49.353,49.67,49.075,49.178,3144600000.0
2009-03-09 12:00:00,49.184,49.416,48.852,49.143,4928000000.0
2009-03-09 16:00:00,49.138,49.426,48.673,48.767,7479400000.0
2009-03-09 20:00:00,48.761,48.827,48.543,48.636,3423800000.0
2009-03-10 00:00:00,48.638,49.102,48.532,49.018,3236600000.0
2009-03-10 04:00:00,49.019,49.233,48.94,49.021,3122000000.0
2009-03-10 08:00:00,49.014,49.239,48.821,48.899,3136800000.0
2009-03-10 12:00:00,48.905,49.603,48.752,49.489,4927200000.0
2009-03-10 16:00:00,49.488,49.637,49.288,49.391,7476000000.0
2009-03-10 20:00:00,49.381,49.797,49.152,49.758,3418000000.0
2009-03-11 00:00:00,49.747,49.938,49.497,49.611,3219400000.0
2009-03-11 04:00:00,49.598,49.601,48.978,49.306,3132000000.0
2009-03-11 08:00:00,49.287,49.598,49.081,49.57,3134600000.0
2009-03-11 12:00:00,49.575,49.849,49.466,49.561,4923000000.0
2009-03-11 16:00:00,49.592,49.719,49.14,49.354,7453600000.0
2009-03-11 20:00:00,49.362,50.023,48.946,49.965,3427200000.0
2009-03-12 00:00:00,49.959,50.013,49.497,49.623,3217000000.0
2009-03-12 04:00:00,49.619,49.725,49.213,49.402,3115600000.0
2009-03-12 08:00:00,49.363,49.384,48.587,49.194,3139200000.0
2009-03-12 12:00:00,49.184,49.885,48.998,49.766,4927000000.0
2009-03-12 16:00:00,49.78,50.691,49.768,50.636,7460000000.0
2009-03-12 20:00:00,50.632,51.069,50.632,50.738,3427800000.0
2009-03-13 00:00:00,50.728,51.029,50.532,50.889,3229000000.0
2009-03-13 04:00:00,50.88,50.916,50.551,50.686,3129800000.0
2009-03-13 08:00:00,50.719,51.819,50.701,51.389,3136400000.0
2009-03-13 12:00:00,51.41,51.711,51.144,51.701,4931800000.0
2009-03-13 16:00:00,51.714,51.798,51.141,51.414,7468200000.0
2009-03-13 20:00:00,51.41,51.473,51.213,51.358,2601000000.0
2009-03-15 20:00:00,51.237,51.283,51.066,51.181,781000000.0
2009-03-16 00:00:00,51.17,51.61,50.841,51.573,3228400000.0
2009-03-16 04:00:00,51.551,51.638,51.275,51.374,3119000000.0
2009-03-16 08:00:00,51.342,51.98,51.301,51.971,3142200000.0
2009-03-16 12:00:00,51.975,52.348,51.943,52.207,4931000000.0
2009-03-16 16:00:00,52.221,52.456,51.966,52.304,7468200000.0
2009-03-16 20:00:00,52.305,52.309,51.87,51.966,3403000000.0
2009-03-17 00:00:00,51.955,52.289,51.886,52.174,3213800000.0
2009-03-17 04:00:00,52.171,52.403,52.054,52.234,3137600000.0
2009-03-17 08:00:00,52.24,52.494,51.985,52.075,3139600000.0
2009-03-17 12:00:00,52.077,52.601,52.005,52.341,4929400000.0
2009-03-17 16:00:00,52.35,52.46,52.121,52.149,7465000000.0
2009-03-17 20:00:00,52.118,52.295,52.034,52.252,3422200000.0
2009-03-18 00:00:00,52.26,52.454,51.943,52.046,3227200000.0
2009-03-18 04:00:00,52.021,52.241,51.929,52.111,3127200000.0
2009-03-18 08:00:00,52.085,52.267,51.876,52.049,3139600000.0
2009-03-18 12:00:00,52.05,52.186,51.928,52.055,4925600000.0
2009-03-18 16:00:00,52.049,52.069,51.596,51.83,7454200000.0
2009-03-18 20:00:00,51.802,52.548,51.31,52.318,3411400000.0
2009-03-19 00:00:00,52.325,52.576,51.984,52.028,3236600000.0
2009-03-19 04:00:00,52.035,52.1,51.561,51.576,3130800000.0
2009-03-19 08:00:00,51.559,52.262,51.499,52.244,3141000000.0
2009-03-19 12:00:00,52.253,52.673,51.88,52.466,4922800000.0
2009-03-19 16:00:00,52.475,52.815,52.339,52.565,7477600000.0
2009-03-19 20:00:00,52.58,52.669,52.213,52.545,3414000000.0
2009-03-20 00:00:00,52.498,52.825,52.498,52.628,3224600000.0
2009-03-20 04:00:00,52.616,52.752,52.454,52.588,3126200000.0
2009-03-20 08:00:00,52.559,53.149,52.528,53.03,3144200000.0
2009-03-20 12:00:00,53.036,53.645,52.907,53.573,4944800000.0
2009-03-20 16:00:00,53.554,53.885,53.43,53.506,7455800000.0
2009-03-20 20:00:00,53.474,53.641,53.362,53.504,2575000000.0
2009-03-22 20:00:00,53.451,53.54,53.347,53.475,810000000.0
2009-03-23 00:00:00,53.472,54.119,53.396,54.106,3362800000.0
2009-03-23 04:00:00,54.137,54.523,54.137,54.289,3409000000.0
2009-03-23 08:00:00,54.278,54.595,54.195,54.561,7458000000.0
2009-03-23 12:00:00,54.551,55.113,54.521,54.82,4930000000.0
2009-03-23 16:00:00,54.877,55.398,54.877,55.015,3137000000.0
2009-03-23 20:00:00,55.013,55.575,54.997,55.455,3124000000.0
2009-03-24 00:00:00,55.447,56.1,55.162,56.003,3216800000.0
2009-03-24 04:00:00,56.005,56.272,55.663,56.233,3404800000.0
2009-03-24 08:00:00,56.22,56.22,55.585,55.748,7479400000.0
2009-03-24 12:00:00,55.758,55.769,55.292,55.689,4926000000.0
2009-03-24 16:00:00,55.709,55.912,55.318,55.336,3148400000.0
2009-03-24 20:00:00,55.344,55.638,54.807,55.037,3125200000.0
2009-03-25 00:00:00,55.042,55.362,54.566,54.765,3213200000.0
2009-03-25 04:00:00,54.767,54.981,54.364,54.586,3392800000.0
2009-03-25 08:00:00,54.584,54.95,54.078,54.839,7465200000.0
2009-03-25 12:00:00,54.846,55.548,54.613,55.438,4933000000.0
2009-03-25 16:00:00,55.397,55.789,55.198,55.211,3160600000.0
2009-03-25 20:00:00,55.206,55.321,54.546,55.208,3129000000.0
2009-03-26 00:00:00,55.229,55.734,55.229,55.656,3216400000.0
2009-03-26 04:00:00,55.661,56.363,55.609,56.254,3393600000.0
2009-03-26 08:00:00,56.253,56.906,56.076,56.688,7459200000.0
2009-03-26 12:00:00,56.687,57.013,56.49,56.827,4936000000.0
2009-03-26 16:00:00,56.837,57.075,56.599,56.614,3143600000.0
2009-03-26 20:00:00,56.612,56.99,56.478,56.908,3119600000.0
2009-03-27 00:00:00,56.916,57.111,56.757,56.88,3215200000.0
2009-03-27 04:00:00,56.886,56.902,56.405,56.481,3438800000.0
2009-03-27 08:00:00,56.493,56.525,55.993,56.298,7469200000.0
2009-03-27 12:00:00,56.262,56.273,55.456,55.69,4926000000.0
2009-03-27 16:00:00,55.705,56.125,55.439,55.732,3136400000.0
2009-03-27 20:00:00,55.725,55.969,55.637,55.707,2338400000.0
2009-03-29 20:00:00,55.696,55.726,55.4,55.622,748200000.0
2009-03-30 00:00:00,55.546,55.853,55.357,55.515,3074400000.0
2009-03-30 04:00:00,55.505,55.535,54.233,54.475,3125600000.0
2009-03-30 08:00:00,54.472,54.519,53.699,54.16,3135600000.0
2009-03-30 12:00:00,54.162,54.673,54.089,54.349,4925400000.0
2009-03-30 16:00:00,54.353,54.765,54.194,54.413,7456400000.0
2009-03-30 20:00:00,54.419,54.779,54.313,54.766,3391200000.0
2009-03-31 00:00:00,54.762,55.616,54.601,55.565,3228400000.0
2009-03-31 04:00:00,55.542,55.99,55.428,55.575,3121400000.0
2009-03-31 08:00:00,55.56,56.097,55.503,56.092,3140400000.0
2009-03-31 12:00:00,56.082,56.441,55.86,55.881,4925800000.0
2009-03-31 16:00:00,55.859,56.606,55.8,56.381,7471600000.0
2009-03-31 20:00:00,56.404,56.674,55.185,55.261,3425000000.0
2009-04-01 00:00:00,55.272,55.685,54.727,55.219,3202000000.0
2009-04-01 04:00:00,55.187,55.187,54.574,54.718,3120800000.0
2009-04-01 08:00:00,54.7,55.301,54.599,55.29,3142600000.0
2009-04-01 12:00:00,55.277,55.807,54.96,55.147,4936400000.0
2009-04-01 16:00:00,55.132,55.718,55.132,55.431,7462000000.0
2009-04-01 20:00:00,55.44,56.152,55.417,55.853,3401400000.0
2009-04-02 00:00:00,55.846,56.023,55.453,56.011,3216800000.0
2009-04-02 04:00:00,56.003,56.173,55.926,56.074,3107000000.0
2009-04-02 08:00:00,56.056,57.072,56.009,56.991,3141600000.0
2009-04-02 12:00:00,56.994,57.627,56.856,57.297,4926800000.0
2009-04-02 16:00:00,57.301,57.996,57.215,57.643,7459200000.0
2009-04-02 20:00:00,57.639,57.711,57.365,57.702,3409400000.0
2009-04-03 00:00:00,57.7,58.979,57.559,58.203,3234600000.0
2009-04-03 04:00:00,58.202,58.416,57.892,58.041,3108400000.0
2009-04-03 08:00:00,58.023,58.884,57.75,58.457,3152000000.0
2009-04-03 12:00:00,58.43,58.924,58.023,58.325,4929400000.0
2009-04-03 16:00:00,58.262,58.28,57.514,58.278,7467800000.0
2009-04-03 20:00:00,58.298,58.838,58.298,58.641,2601400000.0
2009-04-05 20:00:00,58.679,58.963,58.547,58.95,782800000.0
2009-04-06 00:00:00,58.943,60.243,58.916,59.768,3371800000.0
2009-04-06 04:00:00,59.767,59.98,59.659,59.75,3385800000.0
2009-04-06 08:00:00,59.738,60.303,59.667,60.105,7458800000.0
2009-04-06 12:00:00,60.106,60.216,58.801,58.967,4922800000.0
2009-04-06 16:00:00,58.971,59.344,58.963,59.129,3138000000.0
2009-04-06 20:00:00,59.117,59.443,59.108,59.266,3107400000.0
2009-04-07 00:00:00,59.249,59.271,58.106,58.769,3203200000.0
2009-04-07 04:00:00,58.772,58.777,58.209,58.456,3353000000.0
2009-04-07 08:00:00,58.45,58.785,57.628,57.776,7467800000.0
2009-04-07 12:00:00,57.784,58.116,57.402,57.64,4932600000.0
2009-04-07 16:00:00,57.646,58.423,57.606,57.836,3142400000.0
2009-04-07 20:00:00,57.827,57.898,57.512,57.779,3116600000.0
2009-04-08 00:00:00,57.763,58.06,57.482,57.653,3200800000.0
2009-04-08 04:00:00,57.667,57.696,57.029,57.062,3375200000.0
2009-04-08 08:00:00,57.038,57.437,56.626,57.233,7468000000.0
2009-04-08 12:00:00,57.219,58.068,57.153,57.912,4923800000.0
2009-04-08 16:00:00,57.892,57.906,57.523,57.612,3135800000.0
2009-04-08 20:00:00,57.599,57.867,57.284,57.674,3112000000.0
2009-04-09 00:00:00,57.663,57.916,57.5,57.623,3189200000.0
2009-04-09 04:00:00,57.638,58.259,57.556,58.197,3357000000.0
2009-04-09 08:00:00,58.198,58.498,57.75,57.976,7449800000.0
2009-04-09 12:00:00,57.971,58.565,57.673,58.48,4931400000.0
2009-04-09 16:00:00,58.491,58.551,58.189,58.551,3144200000.0
2009-04-09 20:00:00,58.543,58.636,58.418,58.504,3097800000.0
2009-04-10 00:00:00,58.513,58.6,58.264,58.273,3186600000.0
2009-04-10 04:00:00,58.282,58.519,58.202,58.503,3370800000.0
2009-04-10 08:00:00,58.502,58.553,58.337,58.45,7506800000.0
2009-04-10 12:00:00,58.449,58.499,58.317,58.425,4851800000.0
2009-04-10 16:00:00,58.426,58.47,58.26,58.385,2777400000.0
2009-04-10 20:00:00,58.36,58.478,58.238,58.348,2074400000.0
2009-04-12 20:00:00,58.891,58.905,58.342,58.77,760200000.0
2009-04-13 00:00:00,58.722,58.78,58.361,58.686,3052600000.0
2009-04-13 04:00:00,58.676,58.815,58.562,58.732,3104000000.0
2009-04-13 08:00:00,58.733,59.061,58.694,58.725,3153600000.0
2009-04-13 12:00:00,58.711,58.922,58.544,58.606,4922800000.0
2009-04-13 16:00:00,58.62,59.173,58.605,59.075,7455600000.0
2009-04-13 20:00:00,59.081,59.343,58.965,59.226,3350000000.0
2009-04-14 00:00:00,59.217,59.43,58.755,58.81,3220400000.0
2009-04-14 04:00:00,58.8,59.019,58.604,58.943,3122000000.0
2009-04-14 08:00:00,58.924,58.937,58.324,58.734,3160200000.0
2009-04-14 12:00:00,58.732,58.885,57.79,57.959,4924000000.0
2009-04-14 16:00:00,57.937,58.225,57.63,57.711,7461200000.0
2009-04-14 20:00:00,57.718,57.766,57.356,57.475,3368400000.0
2009-04-15 00:00:00,57.459,57.782,56.889,56.967,3202400000.0
2009-04-15 04:00:00,56.964,57.027,56.543,56.908,3112400000.0
2009-04-15 08:00:00,56.907,57.63,56.508,57.278,3133600000.0
2009-04-15 12:00:00,57.254,57.782,56.933,57.267,4932400000.0
2009-04-15 16:00:00,57.284,57.638,56.968,57.285,7459000000.0
2009-04-15 20:00:00,57.294,57.884,57.107,57.641,3391800000.0
2009-04-16 00:00:00,57.634,57.646,57.25,57.403,3208200000.0
2009-04-16 04:00:00,57.268,57.363,56.601,56.796,3117400000.0
2009-04-16 08:00:00,56.791,57.141,56.023,56.274,3138800000.0
2009-04-16 12:00:00,56.27,57.03,56.089,56.622,4931200000.0
2009-04-16 16:00:00,56.617,56.74,56.28,56.449,7459200000.0
2009-04-16 20:00:00,56.446,56.97,56.446,56.848,3368600000.0
2009-04-17 00:00:00,56.831,57.248,56.75,57.007,3197200000.0
2009-04-17 04:00:00,56.993,57.077,56.661,56.881,3120600000.0
2009-04-17 08:00:00,56.853,57.15,56.628,56.866,3132200000.0
2009-04-17 12:00:00,56.861,56.913,56.296,56.363,4930400000.0
2009-04-17 16:00:00,56.368,56.4,56.029,56.233,7451600000.0
2009-04-17 20:00:00,56.237,56.285,55.962,56.232,2561000000.0
2009-04-19 20:00:00,56.337,56.458,56.218,56.419,690600000.0
2009-04-20 00:00:00,56.414,56.614,55.816,56.005,3351400000.0
2009-04-20 04:00:00,56.004,56.173,55.755,56.035,3369000000.0
2009-04-20 08:00:00,56.026,56.138,55.228,55.231,7459400000.0
2009-04-20 12:00:00,55.232,55.526,54.964,55.008,4918400000.0
2009-04-20 16:00:00,55.018,55.018,53.656,53.93,3137600000.0
2009-04-20 20:00:00,53.928,54.2,53.745,54.167,3105200000.0
2009-04-21 00:00:00,54.177,54.473,53.838,54.164,3203600000.0
2009-04-21 04:00:00,54.156,54.767,54.063,54.759,3354000000.0
2009-04-21 08:00:00,54.748,54.939,54.189,54.712,7461800000.0
2009-04-21 12:00:00,54.725,54.834,54.046,54.577,4922800000.0
2009-04-21 16:00:00,54.586,55.726,54.432,55.527,3132400000.0
2009-04-21 20:00:00,55.53,55.79,55.331,55.432,3088000000.0
2009-04-22 00:00:00,55.425,55.439,54.637,54.738,3201200000.0
2009-04-22 04:00:00,54.745,54.877,54.386,54.67,3364600000.0
2009-04-22 08:00:00,54.667,54.916,54.237,54.237,7454800000.0
2009-04-22 12:00:00,54.267,54.675,54.12,54.523,4930800000.0
2009-04-22 16:00:00,54.538,54.969,54.249,54.361,3134000000.0
2009-04-22 20:00:00,54.347,54.858,54.216,54.358,3086200000.0
2009-04-23 00:00:00,54.355,54.632,53.963,54.115,3210200000.0
2009-04-23 04:00:00,54.11,54.811,54.067,54.767,3357600000.0
2009-04-23 08:00:00,54.755,55.02,54.6,54.994,7447400000.0
2009-04-23 12:00:00,54.987,55.3,54.726,54.735,4926600000.0
2009-04-23 16:00:00,54.7,55.019,54.386,54.836,3132000000.0
2009-04-23 20:00:00,54.831,55.118,54.561,54.941,3086400000.0
2009-04-24 00:00:00,54.94,55.047,54.705,54.802,3207600000.0
2009-04-24 04:00:00,54.817,54.944,54.377,54.511,3354800000.0
2009-04-24 08:00:00,54.5,55.207,54.361,54.858,7461200000.0
2009-04-24 12:00:00,54.869,55.537,54.686,55.524,4933400000.0
2009-04-24 16:00:00,55.547,55.677,55.262,55.364,3140000000.0
2009-04-24 20:00:00,55.347,55.685,55.216,55.547,2290800000.0
2009-04-26 20:00:00,55.078,55.508,54.827,55.006,771000000.0
2009-04-27 00:00:00,55.002,55.065,54.494,54.976,3207400000.0
2009-04-27 04:00:00,54.98,55.035,54.305,54.439,3350000000.0
2009-04-27 08:00:00,54.42,54.774,54.291,54.573,7454800000.0
2009-04-27 12:00:00,54.571,54.834,54.465,54.747,4928800000.0
2009-04-27 16:00:00,54.756,55.085,54.558,54.62,3133800000.0
2009-04-27 20:00:00,54.618,55.006,54.503,54.595,3091400000.0
2009-04-28 00:00:00,54.586,54.638,53.956,54.053,3209600000.0
2009-04-28 04:00:00,54.065,54.072,53.081,53.24,3361800000.0
2009-04-28 08:00:00,53.227,53.493,52.896,53.47,7454000000.0
2009-04-28 12:00:00,53.491,54.043,53.407,54.029,4924800000.0
2009-04-28 16:00:00,54.128,54.296,53.71,53.827,3149200000.0
2009-04-28 20:00:00,53.837,54.105,53.681,53.733,3108000000.0
2009-04-29 00:00:00,53.741,54.649,53.723,54.519,3208800000.0
2009-04-29 04:00:00,54.519,54.911,54.369,54.803,3387400000.0
2009-04-29 08:00:00,54.801,55.515,54.639,55.408,7467200000.0
2009-04-29 12:00:00,55.403,55.43,54.984,55.308,4925800000.0
2009-04-29 16:00:00,55.31,55.99,55.123,55.968,3131400000.0
2009-04-29 20:00:00,55.967,56.231,55.003,55.055,3115800000.0
2009-04-30 00:00:00,55.066,55.463,54.862,55.396,3210400000.0
2009-04-30 04:00:00,55.383,55.387,54.716,55.096,3360200000.0
2009-04-30 08:00:00,55.066,56.15,54.968,55.692,7452400000.0
2009-04-30 12:00:00,55.707,56.133,55.467,55.55,4930200000.0
2009-04-30 16:00:00,55.576,56.336,55.483,55.678,3135000000.0
2009-04-30 20:00:00,55.676,55.856,55.452,55.475,3092400000.0
2009-05-01 00:00:00,55.484,56.176,55.449,55.653,3200000000.0
2009-05-01 04:00:00,55.658,56.05,55.572,55.974,3409000000.0
2009-05-01 08:00:00,55.961,56.787,55.935,56.728,7455200000.0
2009-05-01 12:00:00,56.712,57.0,56.25,56.438,4932400000.0
2009-05-01 16:00:00,56.414,56.685,56.047,56.606,3136600000.0
2009-05-01 20:00:00,56.583,56.738,56.325,56.331,2288000000.0
2009-05-03 20:00:00,56.659,56.905,56.572,56.813,727200000.0
2009-05-04 00:00:00,56.794,57.096,56.326,57.0,3078200000.0
2009-05-04 04:00:00,56.998,57.156,56.854,57.072,3081400000.0
2009-05-04 08:00:00,57.064,57.262,56.769,56.81,3131200000.0
2009-05-04 12:00:00,56.802,57.093,56.639,57.051,4923400000.0
2009-05-04 16:00:00,57.08,57.331,56.613,56.833,7447000000.0
2009-05-04 20:00:00,56.848,57.03,56.544,57.03,3322600000.0
2009-05-05 00:00:00,57.035,57.184,56.76,56.814,3198600000.0
2009-05-05 04:00:00,56.819,57.033,56.733,56.853,3105000000.0
2009-05-05 08:00:00,56.855,57.65,56.773,57.602,3146800000.0
2009-05-05 12:00:00,57.606,57.929,57.37,57.689,4924400000.0
2009-05-05 16:00:00,57.701,57.855,57.211,57.298,7447400000.0
2009-05-05 20:00:00,57.283,57.523,57.136,57.298,3361400000.0
2009-05-06 00:00:00,57.284,57.364,56.475,56.495,3238800000.0
2009-05-06 04:00:00,56.499,56.844,56.417,56.831,3088000000.0
2009-05-06 08:00:00,56.832,57.448,56.588,57.084,3139000000.0
2009-05-06 12:00:00,57.081,57.862,56.968,57.464,4934000000.0
2009-05-06 16:00:00,57.454,57.526,57.11,57.413,7439600000.0
2009-05-06 20:00:00,57.448,57.622,57.258,57.48,3362400000.0
2009-05-07 00:00:00,57.468,58.229,57.231,58.207,3207000000.0
2009-05-07 04:00:00,58.189,58.332,57.631,58.044,3105400000.0
2009-05-07 08:00:00,58.064,59.066,57.941,58.892,3151000000.0
2009-05-07 12:00:00,58.892,59.485,58.675,58.974,4924600000.0
2009-05-07 16:00:00,58.928,59.094,58.478,58.504,7447000000.0
2009-05-07 20:00:00,58.51,58.886,58.269,58.826,3353800000.0
2009-05-08 00:00:00,58.823,58.957,58.641,58.674,3209000000.0
2009-05-08 04:00:00,58.664,59.108,58.471,59.022,3099000000.0
2009-05-08 08:00:00,59.024,59.176,58.887,59.004,3134200000.0
2009-05-08 12:00:00,59.008,59.248,58.748,58.987,4939200000.0
2009-05-08 16:00:00,58.967,59.458,58.653,59.381,7442600000.0
2009-05-08 20:00:00,59.411,59.512,59.122,59.395,2531800000.0
2009-05-10 20:00:00,59.457,59.651,59.405,59.585,823400000.0
2009-05-11 00:00:00,59.587,59.999,59.355,59.56,3364400000.0
2009-05-11 04:00:00,59.563,60.071,59.491,59.897,3337400000.0
2009-05-11 08:00:00,59.876,60.32,58.943,59.051,7428800000.0
2009-05-11 12:00:00,59.062,59.252,58.487,58.653,4921000000.0
2009-05-11 16:00:00,58.651,59.249,58.578,58.939,3133800000.0
2009-05-11 20:00:00,58.945,58.961,58.38,58.439,3094200000.0
2009-05-12 00:00:00,58.44,58.628,57.905,58.042,3197600000.0
2009-05-12 04:00:00,58.049,58.65,58.023,58.455,3321600000.0
2009-05-12 08:00:00,58.446,59.294,58.4,59.133,7421200000.0
2009-05-12 12:00:00,59.141,59.16,58.587,58.724,4925000000.0
2009-05-12 16:00:00,58.707,58.707,57.74,57.966,3139600000.0
2009-05-12 20:00:00,57.965,58.531,57.9,58.101,3114000000.0
2009-05-13 00:00:00,58.106,58.609,58.098,58.225,3200800000.0
2009-05-13 04:00:00,58.235,58.764,58.15,58.589,3327800000.0
2009-05-13 08:00:00,58.586,58.67,57.634,57.671,7429200000.0
2009-05-13 12:00:00,57.672,57.847,56.91,57.119,4904600000.0
2009-05-13 16:00:00,57.109,57.444,56.394,56.649,3130800000.0
2009-05-13 20:00:00,56.645,56.651,56.164,56.4,3074200000.0
2009-05-14 00:00:00,56.395,56.863,56.287,56.651,3191200000.0
2009-05-14 04:00:00,56.636,56.717,56.221,56.478,3332000000.0
2009-05-14 08:00:00,56.474,56.752,56.123,56.495,7432600000.0
2009-05-14 12:00:00,56.493,56.75,55.821,56.504,4923200000.0
2009-05-14 16:00:00,56.553,57.016,56.338,56.854,3140400000.0
2009-05-14 20:00:00,56.857,57.332,56.839,57.139,3091200000.0
2009-05-15 00:00:00,57.157,57.279,56.549,56.619,3205400000.0
2009-05-15 04:00:00,56.623,56.95,56.598,56.886,3333400000.0
2009-05-15 08:00:00,56.851,56.851,55.76,55.88,7404600000.0
2009-05-15 12:00:00,55.887,56.477,55.698,56.414,4918000000.0
2009-05-15 16:00:00,56.416,56.442,55.508,55.655,3135000000.0
2009-05-15 20:00:00,55.657,55.772,55.428,55.641,2306600000.0
2009-05-17 20:00:00,55.503,55.724,55.433,55.667,770400000.0
2009-05-18 00:00:00,55.693,55.724,55.18,55.239,3194400000.0
2009-05-18 04:00:00,55.241,55.809,55.155,55.776,3347000000.0
2009-05-18 08:00:00,55.784,56.48,55.538,56.248,7434400000.0
2009-05-18 12:00:00,56.251,56.71,56.191,56.473,4921800000.0
2009-05-18 16:00:00,56.47,57.135,56.347,57.049,3131800000.0
2009-05-18 20:00:00,57.036,57.384,56.938,57.202,3098800000.0
2009-05-19 00:00:00,57.202,57.644,57.084,57.353,3187400000.0
2009-05-19 04:00:00,57.356,57.732,57.273,57.52,3312600000.0
2009-05-19 08:00:00,57.52,58.417,57.448,58.212,7434800000.0
2009-05-19 12:00:00,58.187,58.396,57.631,57.758,4906800000.0
2009-05-19 16:00:00,57.741,58.151,57.685,57.824,3137200000.0
2009-05-19 20:00:00,57.809,58.074,57.542,57.617,3072800000.0
2009-05-20 00:00:00,57.619,58.035,57.264,57.365,3184800000.0
2009-05-20 04:00:00,57.399,57.572,57.226,57.267,3346600000.0
2009-05-20 08:00:00,57.271,57.929,57.261,57.8,7416800000.0
2009-05-20 12:00:00,57.781,58.345,57.549,58.146,4921800000.0
2009-05-20 16:00:00,58.185,58.267,57.528,57.647,3133200000.0
2009-05-20 20:00:00,57.631,57.845,57.206,57.265,3075600000.0
2009-05-21 00:00:00,57.259,57.498,57.102,57.265,3192200000.0
2009-05-21 04:00:00,57.291,57.68,57.233,57.484,3337600000.0
2009-05-21 08:00:00,57.477,57.721,56.916,57.168,7437000000.0
2009-05-21 12:00:00,57.191,57.532,56.82,57.12,4914800000.0
2009-05-21 16:00:00,57.119,57.694,57.002,57.465,3144600000.0
2009-05-21 20:00:00,57.468,57.833,57.041,57.682,3096200000.0
2009-05-22 00:00:00,57.678,58.183,57.527,57.997,3196400000.0
2009-05-22 04:00:00,57.99,58.013,57.647,57.75,3331200000.0
2009-05-22 08:00:00,57.74,58.221,57.587,58.029,7413800000.0
2009-05-22 12:00:00,58.044,58.668,57.911,58.394,4914400000.0
2009-05-22 16:00:00,58.378,58.763,58.339,58.704,3137000000.0
2009-05-22 20:00:00,58.704,58.939,58.613,58.7,2305600000.0
2009-05-24 20:00:00,58.218,58.666,58.193,58.294,783200000.0
2009-05-25 00:00:00,58.289,58.403,58.149,58.214,3024800000.0
2009-05-25 04:00:00,58.202,59.034,58.078,58.832,3084800000.0
2009-05-25 08:00:00,58.802,58.946,58.496,58.696,3128200000.0
2009-05-25 12:00:00,58.696,58.898,58.586,58.795,4901600000.0
2009-05-25 16:00:00,58.805,58.876,58.589,58.68,7396400000.0
2009-05-25 20:00:00,58.682,58.894,58.572,58.837,3304800000.0
2009-05-26 00:00:00,58.836,58.985,58.272,58.424,3187800000.0
2009-05-26 04:00:00,58.427,58.733,58.345,58.674,3070800000.0
2009-05-26 08:00:00,58.675,58.682,58.045,58.174,3126000000.0
2009-05-26 12:00:00,58.176,58.44,57.764,58.277,4914600000.0
2009-05-26 16:00:00,58.379,59.259,58.354,59.249,7501200000.0
2009-05-26 20:00:00,59.256,59.476,59.148,59.256,3338600000.0
2009-05-27 00:00:00,59.239,59.395,58.943,59.3,3217000000.0
2009-05-27 04:00:00,59.29,59.487,59.116,59.243,3082800000.0
2009-05-27 08:00:00,59.223,59.267,58.945,59.165,3130400000.0
2009-05-27 12:00:00,59.149,59.209,58.781,58.975,4900400000.0
2009-05-27 16:00:00,59.002,59.288,58.744,59.056,7505600000.0
2009-05-27 20:00:00,59.037,59.053,58.435,58.564,3362800000.0
2009-05-28 00:00:00,58.553,59.084,58.46,59.032,3186200000.0
2009-05-28 04:00:00,59.0,59.694,58.686,59.629,3069800000.0
2009-05-28 08:00:00,59.643,60.559,59.628,60.463,3138600000.0
2009-05-28 12:00:00,60.456,60.763,60.381,60.513,4923000000.0
2009-05-28 16:00:00,60.453,60.511,60.037,60.317,7512400000.0
2009-05-28 20:00:00,60.329,60.516,60.176,60.418,3336600000.0
2009-05-29 00:00:00,60.409,60.449,60.112,60.235,3158600000.0
2009-05-29 04:00:00,60.234,60.742,60.129,60.74,3075000000.0
2009-05-29 08:00:00,60.74,61.334,60.561,60.864,3132200000.0
2009-05-29 12:00:00,60.862,61.149,60.736,60.923,4911000000.0
2009-05-29 16:00:00,60.923,61.115,60.745,60.88,7504400000.0
2009-05-29 20:00:00,60.878,61.054,60.613,60.917,2506800000.0
2009-05-31 20:00:00,60.949,61.117,60.945,61.085,700800000.0
2009-06-01 00:00:00,61.081,61.142,60.534,60.79,3332600000.0
2009-06-01 04:00:00,60.771,61.308,60.712,61.193,3325200000.0
2009-06-01 08:00:00,61.199,61.589,61.15,61.489,7497400000.0
2009-06-01 12:00:00,61.49,62.053,61.365,61.98,4902200000.0
2009-06-01 16:00:00,62.029,63.086,62.029,63.065,3122000000.0
2009-06-01 20:00:00,63.04,63.263,62.536,62.684,3067800000.0
2009-06-02 00:00:00,62.713,62.72,62.072,62.389,3191200000.0
2009-06-02 04:00:00,62.385,62.507,62.174,62.364,3309600000.0
2009-06-02 08:00:00,62.337,62.458,62.05,62.277,7508600000.0
2009-06-02 12:00:00,62.288,62.599,62.231,62.405,4893200000.0
2009-06-02 16:00:00,62.513,63.114,62.513,63.057,3122800000.0
2009-06-02 20:00:00,63.076,63.156,62.63,62.644,3067600000.0
2009-06-03 00:00:00,62.661,62.735,62.229,62.457,3166600000.0
2009-06-03 04:00:00,62.466,62.789,62.371,62.781,3312800000.0
2009-06-03 08:00:00,62.769,63.035,62.052,62.096,7504600000.0
2009-06-03 12:00:00,62.088,62.275,61.416,61.632,4911400000.0
2009-06-03 16:00:00,61.521,61.615,60.108,60.245,3126400000.0
2009-06-03 20:00:00,60.194,60.892,60.102,60.694,3081800000.0
2009-06-04 00:00:00,60.71,61.304,60.614,60.821,3192600000.0
2009-06-04 04:00:00,60.827,60.988,60.451,60.529,3318000000.0
2009-06-04 08:00:00,60.516,61.58,60.512,61.425,7509600000.0
2009-06-04 12:00:00,61.419,61.463,60.24,60.436,4904200000.0
2009-06-04 16:00:00,60.419,61.295,60.293,61.231,3126400000.0
2009-06-04 20:00:00,61.237,61.467,61.154,61.301,3054400000.0
2009-06-05 00:00:00,61.3,61.351,60.994,61.306,3158400000.0
2009-06-05 04:00:00,61.325,61.589,61.294,61.375,3323600000.0
2009-06-05 08:00:00,61.389,61.794,61.378,61.603,7501000000.0
2009-06-05 12:00:00,61.594,62.62,61.486,61.753,4900000000.0
2009-06-05 16:00:00,61.781,62.253,61.167,61.813,3137600000.0
2009-06-05 20:00:00,61.811,62.041,61.54,61.734,2285000000.0
2009-06-07 20:00:00,61.747,61.763,61.396,61.552,784800000.0
2009-06-08 00:00:00,61.557,61.963,61.518,61.746,3180000000.0
2009-06-08 04:00:00,61.746,61.811,61.568,61.786,3328800000.0
2009-06-08 08:00:00,61.773,61.789,60.79,60.856,7493600000.0
2009-06-08 12:00:00,60.861,61.173,60.712,60.738,4897400000.0
2009-06-08 16:00:00,60.7,60.931,60.602,60.787,3122400000.0
2009-06-08 20:00:00,60.778,61.167,60.673,61.028,3065600000.0
2009-06-09 00:00:00,61.055,61.403,61.037,61.066,3187400000.0
2009-06-09 04:00:00,61.069,61.135,60.295,60.592,3337200000.0
2009-06-09 08:00:00,60.575,61.283,60.477,60.984,7499800000.0
2009-06-09 12:00:00,60.969,61.307,60.781,60.918,4908200000.0
2009-06-09 16:00:00,60.919,61.196,60.69,61.139,3135800000.0
2009-06-09 20:00:00,61.163,61.223,60.889,61.014,3078200000.0
2009-06-10 00:00:00,61.011,61.272,60.9,61.204,3172600000.0
2009-06-10 04:00:00,61.211,61.816,61.115,61.804,3319000000.0
2009-06-10 08:00:00,61.796,62.199,61.659,61.887,7501200000.0
2009-06-10 12:00:00,61.896,62.128,61.756,61.806,4895000000.0
2009-06-10 16:00:00,61.818,61.92,61.311,61.426,3138600000.0
2009-06-10 20:00:00,61.435,61.982,61.237,61.797,3065000000.0
2009-06-11 00:00:00,61.807,62.446,61.794,62.439,3175400000.0
2009-06-11 04:00:00,62.457,62.464,62.154,62.322,3331200000.0
2009-06-11 08:00:00,62.323,62.955,62.204,62.9,7511600000.0
2009-06-11 12:00:00,62.878,63.247,62.749,63.183,4903800000.0
2009-06-11 16:00:00,63.177,63.345,62.776,62.883,3136800000.0
2009-06-11 20:00:00,62.857,63.023,62.645,62.8,3083400000.0
2009-06-12 00:00:00,62.808,63.015,62.78,62.884,3175200000.0
2009-06-12 04:00:00,62.89,63.052,62.72,62.95,3330600000.0
2009-06-12 08:00:00,62.94,63.1,62.67,62.791,7512000000.0
2009-06-12 12:00:00,62.8,62.905,62.418,62.479,4896800000.0
2009-06-12 16:00:00,62.451,63.166,62.371,63.004,3128000000.0
2009-06-12 20:00:00,63.006,63.26,62.901,63.26,2281600000.0
2009-06-14 20:00:00,62.831,63.209,62.622,62.745,765400000.0
2009-06-15 00:00:00,62.752,62.964,62.532,62.718,3020400000.0
2009-06-15 04:00:00,62.7,62.785,62.537,62.644,3054200000.0
2009-06-15 08:00:00,62.653,62.653,62.06,62.193,3121200000.0
2009-06-15 12:00:00,62.194,62.303,61.742,61.877,4889200000.0
2009-06-15 16:00:00,61.866,62.006,61.462,61.465,7496600000.0
2009-06-15 20:00:00,61.454,61.79,61.367,61.634,3305200000.0
2009-06-16 00:00:00,61.6,61.646,60.438,60.989,3161200000.0
2009-06-16 04:00:00,60.995,61.068,60.276,60.553,3083800000.0
2009-06-16 08:00:00,60.506,61.684,60.421,61.368,3133000000.0
2009-06-16 12:00:00,61.357,62.074,61.295,61.45,4917400000.0
2009-06-16 16:00:00,61.427,61.613,60.877,60.908,7493400000.0
2009-06-16 20:00:00,60.901,61.101,60.486,60.538,3300400000.0
2009-06-17 00:00:00,60.543,60.895,60.019,60.689,3171400000.0
2009-06-17 04:00:00,60.674,61.03,60.544,60.967,3075600000.0
2009-06-17 08:00:00,60.953,61.342,60.328,60.566,3115600000.0
2009-06-17 12:00:00,60.568,60.726,59.972,60.098,4891200000.0
2009-06-17 16:00:00,60.087,60.77,59.82,60.706,7494600000.0
2009-06-17 20:00:00,60.711,60.882,60.354,60.436,3305000000.0
2009-06-18 00:00:00,60.397,60.931,60.356,60.524,3192400000.0
2009-06-18 04:00:00,60.525,60.731,60.21,60.584,3063800000.0
2009-06-18 08:00:00,60.575,61.19,60.438,60.742,3127600000.0
2009-06-18 12:00:00,60.774,61.31,60.64,61.31,4891600000.0
2009-06-18 16:00:00,61.35,62.216,61.335,61.889,7493400000.0
2009-06-18 20:00:00,61.88,61.899,61.415,61.679,3303800000.0
2009-06-19 00:00:00,61.679,61.857,61.544,61.693,3175400000.0
2009-06-19 04:00:00,61.668,61.877,61.572,61.727,3068800000.0
2009-06-19 08:00:00,61.699,62.264,61.689,62.105,3119600000.0
2009-06-19 12:00:00,62.094,62.303,61.858,62.134,4897200000.0
2009-06-19 16:00:00,62.125,62.236,61.873,61.979,7481600000.0
2009-06-19 20:00:00,61.972,62.008,61.703,61.769,2490800000.0
2009-06-21 20:00:00,61.813,61.828,61.702,61.801,698400000.0
2009-06-22 00:00:00,61.803,61.829,61.219,61.294,3158800000.0
2009-06-22 04:00:00,61.279,61.518,61.084,61.371,3084200000.0
2009-06-22 08:00:00,61.381,61.454,60.91,60.998,3121000000.0
2009-06-22 12:00:00,60.996,61.014,60.434,60.597,4892800000.0
2009-06-22 16:00:00,60.585,60.967,60.426,60.492,7496400000.0
2009-06-22 20:00:00,60.511,60.685,60.13,60.333,3266400000.0
2009-06-23 00:00:00,60.323,60.348,59.707,59.852,3166600000.0
2009-06-23 04:00:00,59.84,59.867,59.476,59.585,3063400000.0
2009-06-23 08:00:00,59.563,60.378,59.437,60.143,3125200000.0
2009-06-23 12:00:00,60.15,61.062,60.142,60.841,4887000000.0
2009-06-23 16:00:00,60.765,61.043,60.105,60.766,7521400000.0
2009-06-23 20:00:00,60.754,61.014,60.652,60.754,3336200000.0
2009-06-24 00:00:00,60.749,61.052,60.553,60.871,3162600000.0
2009-06-24 04:00:00,60.869,61.336,60.818,61.186,3062200000.0
2009-06-24 08:00:00,61.187,61.596,61.085,61.16,3122600000.0
2009-06-24 12:00:00,61.16,61.792,61.091,61.529,4892800000.0
2009-06-24 16:00:00,61.478,61.732,61.36,61.397,7502400000.0
2009-06-24 20:00:00,61.408,61.714,60.935,61.177,3332400000.0
2009-06-25 00:00:00,61.156,61.601,61.055,61.591,3167800000.0
2009-06-25 04:00:00,61.585,61.832,61.319,61.667,3085000000.0
2009-06-25 08:00:00,61.654,61.951,61.366,61.513,3117800000.0
2009-06-25 12:00:00,61.515,61.647,61.018,61.595,4889400000.0
2009-06-25 16:00:00,61.582,61.857,61.41,61.633,7532000000.0
2009-06-25 20:00:00,61.657,62.04,61.529,62.033,3376800000.0
2009-06-26 00:00:00,62.026,62.071,61.479,61.633,3233200000.0
2009-06-26 04:00:00,61.639,61.838,61.517,61.6,3119400000.0
2009-06-26 08:00:00,61.582,61.809,61.542,61.798,3157600000.0
2009-06-26 12:00:00,61.802,61.856,61.381,61.481,4904600000.0
2009-06-26 16:00:00,61.445,61.673,61.215,61.423,7502000000.0
2009-06-26 20:00:00,61.436,61.559,61.267,61.382,2492600000.0
2009-06-28 20:00:00,61.379,61.444,61.234,61.432,675800000.0
2009-06-29 00:00:00,61.419,61.66,61.29,61.342,3323600000.0
2009-06-29 04:00:00,61.349,61.498,61.233,61.368,3275000000.0
2009-06-29 08:00:00,61.365,61.729,61.227,61.703,7488600000.0
2009-06-29 12:00:00,61.686,62.046,61.657,61.69,4885200000.0
2009-06-29 16:00:00,61.709,62.641,61.681,62.586,3116600000.0
2009-06-29 20:00:00,62.577,62.629,62.325,62.387,3065600000.0
2009-06-30 00:00:00,62.408,62.952,62.348,62.702,3164000000.0
2009-06-30 04:00:00,62.704,62.73,62.252,62.537,3313800000.0
2009-06-30 08:00:00,62.545,62.675,62.111,62.355,7485400000.0
2009-06-30 12:00:00,62.363,62.79,62.273,62.729,4884000000.0
2009-06-30 16:00:00,62.656,62.656,62.023,62.162,3088200000.0
2009-06-30 20:00:00,62.151,62.246,62.02,62.119,3061400000.0
2009-07-01 00:00:00,62.092,62.451,62.008,62.33,3165000000.0
2009-07-01 04:00:00,62.345,62.497,62.037,62.184,3300600000.0
2009-07-01 08:00:00,62.202,62.695,62.126,62.329,7459000000.0
2009-07-01 12:00:00,62.324,62.332,61.836,62.122,4884400000.0
2009-07-01 16:00:00,62.125,62.347,61.97,62.041,3089800000.0
2009-07-01 20:00:00,62.039,62.064,61.636,61.84,3058400000.0
2009-07-02 00:00:00,61.849,61.946,61.556,61.701,3167800000.0
2009-07-02 04:00:00,61.704,61.824,61.529,61.688,3328800000.0
2009-07-02 08:00:00,61.672,61.798,61.403,61.448,7470600000.0
2009-07-02 12:00:00,61.457,61.466,60.28,60.559,4898400000.0
2009-07-02 16:00:00,60.562,60.603,60.162,60.301,3099600000.0
2009-07-02 20:00:00,60.302,60.416,60.076,60.088,3064400000.0
2009-07-03 00:00:00,60.106,60.424,59.978,60.37,3165800000.0
2009-07-03 04:00:00,60.385,60.523,60.278,60.52,3286600000.0
2009-07-03 08:00:00,60.541,60.944,60.506,60.685,7469400000.0
2009-07-03 12:00:00,60.69,60.84,60.431,60.585,4880600000.0
2009-07-03 16:00:00,60.591,60.609,60.344,60.442,2937800000.0
2009-07-03 20:00:00,60.463,60.549,60.345,60.439,2134800000.0
2009-07-05 20:00:00,60.431,60.477,60.189,60.317,700800000.0
2009-07-06 00:00:00,60.288,60.325,59.815,59.831,3170400000.0
2009-07-06 04:00:00,59.831,60.122,59.607,59.999,3282400000.0
2009-07-06 08:00:00,60.007,60.025,59.365,59.589,7494600000.0
2009-07-06 12:00:00,59.595,59.876,59.321,59.664,4897000000.0
2009-07-06 16:00:00,59.69,60.187,59.452,60.017,3094000000.0
2009-07-06 20:00:00,59.977,60.78,59.977,60.528,3056000000.0
2009-07-07 00:00:00,60.521,60.72,60.382,60.511,3177600000.0
2009-07-07 04:00:00,60.506,60.791,60.448,60.505,3279600000.0
2009-07-07 08:00:00,60.509,60.62,60.017,60.506,7484800000.0
2009-07-07 12:00:00,60.542,60.916,60.322,60.373,4886600000.0
2009-07-07 16:00:00,60.367,60.559,59.857,60.045,3103200000.0
2009-07-07 20:00:00,60.059,60.092,59.531,59.585,3042200000.0
2009-07-08 00:00:00,59.573,59.613,59.246,59.321,3173800000.0
2009-07-08 04:00:00,59.314,59.536,59.056,59.234,3296800000.0
2009-07-08 08:00:00,59.23,59.414,58.875,59.224,7481400000.0
2009-07-08 12:00:00,59.255,59.503,58.886,59.328,4889800000.0
2009-07-08 16:00:00,59.33,59.481,56.916,57.723,3106800000.0
2009-07-08 20:00:00,57.722,58.195,57.41,58.042,3065600000.0
2009-07-09 00:00:00,58.043,58.609,57.615,58.508,3187200000.0
2009-07-09 04:00:00,58.518,58.602,58.223,58.337,3303000000.0
2009-07-09 08:00:00,58.332,59.117,58.313,58.983,7461800000.0
2009-07-09 12:00:00,58.983,59.042,58.08,58.255,4891000000.0
2009-07-09 16:00:00,58.275,58.715,58.103,58.575,3101200000.0
2009-07-09 20:00:00,58.577,58.735,58.411,58.628,3060000000.0
2009-07-10 00:00:00,58.611,58.922,58.446,58.593,3183200000.0
2009-07-10 04:00:00,58.6,58.679,58.351,58.361,3297600000.0
2009-07-10 08:00:00,58.339,58.401,57.833,57.914,7476400000.0
2009-07-10 12:00:00,57.919,58.216,57.328,58.0,4890800000.0
2009-07-10 16:00:00,57.966,58.152,57.474,58.111,3106600000.0
2009-07-10 20:00:00,58.108,58.117,57.814,57.988,2256200000.0
2009-07-12 20:00:00,57.973,58.059,57.895,57.988,674800000.0
2009-07-13 00:00:00,57.98,58.493,57.924,58.06,3041800000.0
2009-07-13 04:00:00,58.073,58.092,57.495,57.533,3052800000.0
2009-07-13 08:00:00,57.534,57.571,56.863,57.026,3092000000.0
2009-07-13 12:00:00,57.036,58.003,57.004,57.609,4879600000.0
2009-07-13 16:00:00,57.605,58.619,57.51,58.414,7461400000.0
2009-07-13 20:00:00,58.422,58.95,58.344,58.95,3280800000.0
2009-07-14 00:00:00,58.966,59.062,58.653,58.849,3167400000.0
2009-07-14 04:00:00,58.851,59.06,58.599,59.056,3069600000.0
2009-07-14 08:00:00,59.069,59.156,58.688,58.992,3083400000.0
2009-07-14 12:00:00,59.0,59.414,58.749,59.047,4881800000.0
2009-07-14 16:00:00,59.053,59.357,58.7,59.083,7478000000.0
2009-07-14 20:00:00,59.077,59.976,58.922,59.952,3289400000.0
2009-07-15 00:00:00,59.947,60.041,59.693,60.041,3159000000.0
2009-07-15 04:00:00,60.027,60.028,59.723,59.876,3048600000.0
2009-07-15 08:00:00,59.881,60.154,59.751,59.966,3088400000.0
2009-07-15 12:00:00,59.973,60.673,59.89,60.662,4882000000.0
2009-07-15 16:00:00,60.666,61.404,60.605,61.324,7483200000.0
2009-07-15 20:00:00,61.297,61.427,61.006,61.1,3310800000.0
2009-07-16 00:00:00,61.099,61.258,60.804,60.968,3175600000.0
2009-07-16 04:00:00,60.963,60.983,59.915,60.083,3058400000.0
2009-07-16 08:00:00,60.094,60.34,59.851,60.232,3082600000.0
2009-07-16 12:00:00,60.22,60.977,60.125,60.484,4893000000.0
2009-07-16 16:00:00,60.412,60.438,60.123,60.36,7470000000.0
2009-07-16 20:00:00,60.385,60.987,60.288,60.739,3269800000.0
2009-07-17 00:00:00,60.738,60.785,60.032,60.325,3168200000.0
2009-07-17 04:00:00,60.322,60.428,60.147,60.388,3057400000.0
2009-07-17 08:00:00,60.374,60.478,60.195,60.416,3080400000.0
2009-07-17 12:00:00,60.423,60.888,60.157,60.663,4875400000.0
2009-07-17 16:00:00,60.65,60.755,60.377,60.681,7507800000.0
2009-07-17 20:00:00,60.708,60.804,60.472,60.728,2474200000.0
2009-07-19 20:00:00,60.621,60.836,60.547,60.814,750000000.0
2009-07-20 00:00:00,60.811,61.255,60.67,61.218,3289400000.0
2009-07-20 04:00:00,61.232,61.442,61.122,61.302,3259800000.0
2009-07-20 08:00:00,61.311,61.932,61.311,61.766,7456800000.0
2009-07-20 12:00:00,61.769,62.017,61.7,61.83,4876200000.0
2009-07-20 16:00:00,61.867,61.955,61.6,61.731,3083000000.0
2009-07-20 20:00:00,61.717,62.015,61.659,61.875,3044400000.0
2009-07-21 00:00:00,61.866,61.891,61.299,61.366,3153800000.0
2009-07-21 04:00:00,61.382,61.555,61.245,61.509,3273200000.0
2009-07-21 08:00:00,61.508,61.736,61.223,61.716,7427600000.0
2009-07-21 12:00:00,61.724,62.219,61.536,61.793,4886800000.0
2009-07-21 16:00:00,61.778,61.804,60.795,60.965,3086800000.0
2009-07-21 20:00:00,60.973,61.614,60.961,61.461,3049200000.0
2009-07-22 00:00:00,61.464,61.512,61.145,61.42,3144200000.0
2009-07-22 04:00:00,61.423,61.46,61.221,61.28,3283600000.0
2009-07-22 08:00:00,61.28,61.53,60.978,61.121,7429600000.0
2009-07-22 12:00:00,61.132,61.381,60.845,61.32,4874400000.0
2009-07-22 16:00:00,61.331,62.062,61.233,61.945,3086800000.0
2009-07-22 20:00:00,61.952,62.049,61.504,61.679,3010400000.0
2009-07-23 00:00:00,61.663,61.952,61.48,61.931,3144200000.0
2009-07-23 04:00:00,61.944,62.266,61.917,62.119,3292600000.0
2009-07-23 08:00:00,62.116,62.398,62.116,62.34,7433800000.0
2009-07-23 12:00:00,62.331,62.504,62.022,62.479,4890600000.0
2009-07-23 16:00:00,62.479,62.813,62.385,62.532,3093400000.0
2009-07-23 20:00:00,62.514,62.568,61.867,62.137,3045400000.0
2009-07-24 00:00:00,62.129,62.368,61.885,61.978,3150200000.0
2009-07-24 04:00:00,61.981,62.207,61.832,62.144,3269600000.0
2009-07-24 08:00:00,62.144,62.456,62.015,62.324,7441400000.0
2009-07-24 12:00:00,62.33,62.41,62.047,62.219,4878000000.0
2009-07-24 16:00:00,62.199,62.431,61.899,62.284,3093200000.0
2009-07-24 20:00:00,62.285,62.347,62.018,62.125,2228800000.0
2009-07-26 20:00:00,62.187,62.315,62.085,62.217,682800000.0
2009-07-27 00:00:00,62.214,62.274,61.854,62.116,3145400000.0
2009-07-27 04:00:00,62.109,62.4,62.012,62.227,3280400000.0
2009-07-27 08:00:00,62.218,62.781,62.218,62.766,7447600000.0
2009-07-27 12:00:00,62.766,62.878,62.295,62.374,4874800000.0
2009-07-27 16:00:00,62.476,62.647,62.237,62.366,3083200000.0
2009-07-27 20:00:00,62.377,62.568,62.323,62.542,3051000000.0
2009-07-28 00:00:00,62.53,62.532,62.121,62.239,3152000000.0
2009-07-28 04:00:00,62.243,62.779,62.038,62.759,3266000000.0
2009-07-28 08:00:00,62.755,63.075,62.479,62.673,7436200000.0
2009-07-28 12:00:00,62.681,62.813,62.23,62.561,4875200000.0
2009-07-28 16:00:00,62.474,62.474,61.67,62.143,3105600000.0
2009-07-28 20:00:00,62.149,62.4,62.056,62.142,3037400000.0
2009-07-29 00:00:00,62.144,62.275,61.722,62.015,3142200000.0
2009-07-29 04:00:00,62.009,62.166,61.856,61.974,3274000000.0
2009-07-29 08:00:00,61.957,62.209,61.459,62.134,7446200000.0
2009-07-29 12:00:00,62.134,62.464,62.107,62.394,4879000000.0
2009-07-29 16:00:00,62.407,62.536,61.965,62.134,3094200000.0
2009-07-29 20:00:00,62.156,62.383,61.733,61.762,3022400000.0
2009-07-30 00:00:00,61.757,62.05,61.474,61.771,3128200000.0
2009-07-30 04:00:00,61.769,61.994,61.504,61.965,3253600000.0
2009-07-30 08:00:00,61.971,62.15,61.791,61.928,7445400000.0
2009-07-30 12:00:00,61.945,62.431,61.945,62.351,4884200000.0
2009-07-30 16:00:00,62.361,62.604,62.257,62.424,3077800000.0
2009-07-30 20:00:00,62.417,62.446,62.092,62.266,3025600000.0
2009-07-31 00:00:00,62.252,62.413,62.126,62.314,3117400000.0
2009-07-31 04:00:00,62.323,62.696,62.234,62.482,3273000000.0
2009-07-31 08:00:00,62.492,62.747,62.377,62.68,7447200000.0
2009-07-31 12:00:00,62.695,62.926,62.187,62.538,4885000000.0
2009-07-31 16:00:00,62.531,62.714,62.175,62.533,3088400000.0
2009-07-31 20:00:00,62.54,62.722,62.393,62.578,2243400000.0
2009-08-02 20:00:00,62.52,62.561,62.382,62.52,740400000.0
2009-08-03 00:00:00,62.541,62.95,62.389,62.737,2992800000.0
2009-08-03 04:00:00,62.748,62.827,62.652,62.667,3015200000.0
2009-08-03 08:00:00,62.652,63.362,62.607,63.239,3078600000.0
2009-08-03 12:00:00,63.266,63.476,63.144,63.386,4862200000.0
2009-08-03 16:00:00,63.46,63.651,63.384,63.523,7422000000.0
2009-08-03 20:00:00,63.565,63.683,63.453,63.624,3255600000.0
2009-08-04 00:00:00,63.617,63.989,63.423,63.855,3119200000.0
2009-08-04 04:00:00,63.841,63.902,63.353,63.468,3062800000.0
2009-08-04 08:00:00,63.473,63.713,62.939,63.088,3091200000.0
2009-08-04 12:00:00,63.111,63.273,62.919,63.201,4855400000.0
2009-08-04 16:00:00,63.286,63.778,63.276,63.276,7429600000.0
2009-08-04 20:00:00,63.277,64.227,63.236,64.103,3214000000.0
2009-08-05 00:00:00,64.103,64.33,64.009,64.091,3127800000.0
2009-08-05 04:00:00,64.094,64.156,63.667,63.678,3040400000.0
2009-08-05 08:00:00,63.692,64.076,63.652,63.999,3091200000.0
2009-08-05 12:00:00,63.995,64.42,63.963,64.165,4852400000.0
2009-08-05 16:00:00,64.081,64.081,63.628,63.829,7428000000.0
2009-08-05 20:00:00,63.829,64.064,63.785,63.936,3243000000.0
2009-08-06 00:00:00,63.923,64.103,63.595,63.834,3131800000.0
2009-08-06 04:00:00,63.849,63.873,63.56,63.863,3036600000.0
2009-08-06 08:00:00,63.856,64.081,63.668,63.881,3089800000.0
2009-08-06 12:00:00,63.914,64.437,63.799,63.948,4864400000.0
2009-08-06 16:00:00,63.936,64.254,63.835,63.928,7454800000.0
2009-08-06 20:00:00,63.928,63.993,63.774,63.874,3224400000.0
2009-08-07 00:00:00,63.86,64.092,63.757,63.813,3140200000.0
2009-08-07 04:00:00,63.82,64.095,63.74,64.046,3037200000.0
2009-08-07 08:00:00,64.057,64.156,63.695,63.859,3077000000.0
2009-08-07 12:00:00,63.865,65.537,63.821,65.263,4856800000.0
2009-08-07 16:00:00,65.231,65.756,65.121,65.657,7427200000.0
2009-08-07 20:00:00,65.658,65.685,65.357,65.59,2449000000.0
2009-08-09 20:00:00,65.31,65.558,65.24,65.337,763200000.0
2009-08-10 00:00:00,65.322,65.57,65.205,65.47,3245800000.0
2009-08-10 04:00:00,65.479,65.637,65.276,65.464,3171200000.0
2009-08-10 08:00:00,65.457,65.819,65.333,65.808,7388600000.0
2009-08-10 12:00:00,65.813,65.893,65.464,65.608,4835400000.0
2009-08-10 16:00:00,65.596,65.75,65.294,65.355,3076200000.0
2009-08-10 20:00:00,65.339,65.763,65.28,65.65,3015800000.0
2009-08-11 00:00:00,65.65,65.685,65.332,65.526,3090800000.0
2009-08-11 04:00:00,65.523,65.523,64.991,65.274,3170800000.0
2009-08-11 08:00:00,65.276,65.499,64.97,64.981,7362200000.0
2009-08-11 12:00:00,64.994,65.011,64.201,64.35,4824400000.0
2009-08-11 16:00:00,64.345,64.345,63.814,64.164,3078000000.0
2009-08-11 20:00:00,64.188,64.314,63.942,64.004,3017200000.0
2009-08-12 00:00:00,64.011,64.186,63.778,63.846,3080200000.0
2009-08-12 04:00:00,63.842,63.847,63.321,63.364,3156200000.0
2009-08-12 08:00:00,63.358,63.545,62.899,63.425,7410000000.0
2009-08-12 12:00:00,63.441,64.214,63.441,64.154,4796200000.0
2009-08-12 16:00:00,64.17,64.704,64.071,64.652,3082000000.0
2009-08-12 20:00:00,64.648,65.03,64.1,64.429,3025200000.0
2009-08-13 00:00:00,64.45,64.644,64.273,64.367,3095200000.0
2009-08-13 04:00:00,64.377,64.756,64.32,64.734,3157600000.0
2009-08-13 08:00:00,64.737,65.21,64.737,65.044,7372000000.0
2009-08-13 12:00:00,65.05,65.525,64.366,64.458,4832000000.0
2009-08-13 16:00:00,64.446,65.058,64.386,64.578,3078800000.0
2009-08-13 20:00:00,64.577,64.821,64.387,64.605,3018800000.0
2009-08-14 00:00:00,64.611,65.071,64.508,64.936,3100200000.0
2009-08-14 04:00:00,64.933,64.933,64.455,64.758,3217400000.0
2009-08-14 08:00:00,64.753,64.911,64.424,64.66,7422200000.0
2009-08-14 12:00:00,64.67,65.295,64.413,64.538,4809400000.0
2009-08-14 16:00:00,64.465,64.576,63.802,64.015,3070800000.0
2009-08-14 20:00:00,64.034,64.301,63.859,64.239,2269800000.0
2009-08-16 20:00:00,63.892,64.243,63.822,63.898,732200000.0
2009-08-17 00:00:00,63.915,64.08,63.271,63.438,2969800000.0
2009-08-17 04:00:00,63.431,63.62,63.1,63.299,2994000000.0
2009-08-17 08:00:00,63.267,63.423,62.856,63.068,3059000000.0
2009-08-17 12:00:00,63.073,63.294,62.742,63.008,4787200000.0
2009-08-17 16:00:00,62.978,63.206,62.579,63.196,7316800000.0
2009-08-17 20:00:00,63.203,63.308,62.954,63.047,3061400000.0
2009-08-18 00:00:00,63.039,63.761,62.871,63.643,3070000000.0
2009-08-18 04:00:00,63.638,63.751,63.337,63.587,2959600000.0
2009-08-18 08:00:00,63.599,64.025,63.51,63.652,3065200000.0
2009-08-18 12:00:00,63.677,63.924,63.423,63.491,4791600000.0
2009-08-18 16:00:00,63.489,63.954,63.489,63.799,7381400000.0
2009-08-18 20:00:00,63.791,63.969,63.711,63.87,2969200000.0
2009-08-19 00:00:00,63.864,64.237,63.662,63.754,3072600000.0
2009-08-19 04:00:00,63.739,63.96,63.356,63.521,3000400000.0
2009-08-19 08:00:00,63.511,63.588,62.982,63.133,3051200000.0
2009-08-19 12:00:00,63.119,63.169,62.52,62.997,4783400000.0
2009-08-19 16:00:00,63.006,63.444,62.932,63.396,7341200000.0
2009-08-19 20:00:00,63.424,63.509,63.135,63.505,3064200000.0
2009-08-20 00:00:00,63.5,63.796,63.306,63.712,3084200000.0
2009-08-20 04:00:00,63.723,63.824,63.507,63.824,2978200000.0
2009-08-20 08:00:00,63.827,63.97,63.537,63.628,3055200000.0
2009-08-20 12:00:00,63.63,63.665,63.163,63.453,4791400000.0
2009-08-20 16:00:00,63.642,63.736,63.343,63.56,7339800000.0
2009-08-20 20:00:00,63.563,63.796,63.509,63.747,2976000000.0
2009-08-21 00:00:00,63.736,63.822,63.302,63.306,3061000000.0
2009-08-21 04:00:00,63.288,63.518,62.77,63.164,2977800000.0
2009-08-21 08:00:00,63.16,63.656,63.037,63.49,3046400000.0
2009-08-21 12:00:00,63.488,64.128,63.452,63.958,4821800000.0
2009-08-21 16:00:00,64.055,64.728,64.055,64.264,7344000000.0
2009-08-21 20:00:00,64.269,64.401,64.205,64.339,2273400000.0
2009-08-23 20:00:00,64.472,64.678,64.324,64.663,683400000.0
2009-08-24 00:00:00,64.663,65.072,64.546,64.926,3135600000.0
2009-08-24 04:00:00,64.918,65.049,64.765,65.024,2820800000.0
2009-08-24 08:00:00,65.048,65.125,64.574,64.994,7242000000.0
2009-08-24 12:00:00,64.976,65.176,64.785,65.06,4739000000.0
2009-08-24 16:00:00,65.063,65.142,64.682,64.709,3046000000.0
2009-08-24 20:00:00,64.717,64.862,64.605,64.645,2922600000.0
2009-08-25 00:00:00,64.661,64.73,64.373,64.403,3008400000.0
2009-08-25 04:00:00,64.408,64.494,64.251,64.267,2859200000.0
2009-08-25 08:00:00,64.279,64.768,64.138,64.557,7218800000.0
2009-08-25 12:00:00,64.56,65.034,64.407,64.961,4717000000.0
2009-08-25 16:00:00,65.108,65.161,64.282,64.316,3014600000.0
2009-08-25 20:00:00,64.297,64.46,64.255,64.408,2929400000.0
2009-08-26 00:00:00,64.436,64.498,64.117,64.315,3026000000.0
2009-08-26 04:00:00,64.316,64.832,64.301,64.802,2795200000.0
2009-08-26 08:00:00,64.799,64.892,64.454,64.621,7256200000.0
2009-08-26 12:00:00,64.634,64.684,63.944,64.109,4675000000.0
2009-08-26 16:00:00,64.192,64.447,63.92,64.23,2983400000.0
2009-08-26 20:00:00,64.248,64.258,63.966,64.121,2900800000.0
2009-08-27 00:00:00,64.116,64.221,63.655,63.713,3014000000.0
2009-08-27 04:00:00,63.724,63.841,63.453,63.606,2869600000.0
2009-08-27 08:00:00,63.605,63.833,63.39,63.833,7289400000.0
2009-08-27 12:00:00,63.829,64.203,63.582,63.61,4742200000.0
2009-08-27 16:00:00,63.578,64.102,63.423,64.043,2991200000.0
2009-08-27 20:00:00,64.07,64.38,64.054,64.187,2944600000.0
2009-08-28 00:00:00,64.202,64.59,64.123,64.406,3000600000.0
2009-08-28 04:00:00,64.421,64.501,64.187,64.445,2811400000.0
2009-08-28 08:00:00,64.449,64.597,64.236,64.361,7217800000.0
2009-08-28 12:00:00,64.384,64.587,64.22,64.22,4792800000.0
2009-08-28 16:00:00,64.205,64.347,64.026,64.086,2992800000.0
2009-08-28 20:00:00,64.074,64.169,63.873,63.873,2164200000.0
2009-08-30 20:00:00,63.772,63.968,63.602,63.948,747200000.0
2009-08-31 00:00:00,63.959,64.008,63.163,63.323,3015600000.0
2009-08-31 04:00:00,63.329,63.379,63.049,63.341,2898800000.0
2009-08-31 08:00:00,63.316,63.61,63.143,63.473,7252000000.0
2009-08-31 12:00:00,63.479,63.541,63.15,63.266,4717400000.0
2009-08-31 16:00:00,63.269,63.704,63.166,63.704,3004800000.0
2009-08-31 20:00:00,63.698,63.882,63.513,63.654,2926000000.0
2009-09-01 00:00:00,63.673,64.013,63.543,63.967,3028800000.0
2009-09-01 04:00:00,63.98,64.103,63.756,63.925,2827000000.0
2009-09-01 08:00:00,63.938,64.217,63.484,63.545,7298200000.0
2009-09-01 12:00:00,63.538,63.708,63.245,63.561,4697400000.0
2009-09-01 16:00:00,63.553,63.962,62.517,62.727,3006200000.0
2009-09-01 20:00:00,62.73,62.805,62.496,62.706,2917000000.0
2009-09-02 00:00:00,62.741,62.901,62.343,62.783,3079600000.0
2009-09-02 04:00:00,62.789,62.802,62.504,62.7,2822200000.0
2009-09-02 08:00:00,62.698,63.0,62.18,62.454,7207600000.0
2009-09-02 12:00:00,62.462,62.614,61.692,62.103,4703400000.0
2009-09-02 16:00:00,62.077,62.257,61.869,62.14,2995400000.0
2009-09-02 20:00:00,62.156,62.235,61.896,62.009,2935800000.0
2009-09-03 00:00:00,62.02,62.214,61.859,62.068,3061600000.0
2009-09-03 04:00:00,62.076,62.48,62.036,62.428,2825200000.0
2009-09-03 08:00:00,62.438,62.815,62.411,62.673,7218400000.0
2009-09-03 12:00:00,62.659,63.033,62.478,62.851,4721000000.0
2009-09-03 16:00:00,62.913,62.976,62.456,62.704,2979600000.0
2009-09-03 20:00:00,62.696,62.812,62.546,62.715,2933000000.0
2009-09-04 00:00:00,62.699,62.999,62.643,62.995,3009000000.0
2009-09-04 04:00:00,63.012,63.065,62.824,63.045,2896000000.0
2009-09-04 08:00:00,63.029,63.519,62.947,63.325,7272000000.0
2009-09-04 12:00:00,63.331,63.945,62.999,63.298,4699800000.0
2009-09-04 16:00:00,63.286,64.095,63.286,63.995,2985800000.0
2009-09-04 20:00:00,64.007,64.031,63.805,63.837,2184400000.0
2009-09-06 20:00:00,63.939,64.028,63.84,63.997,686000000.0
2009-09-07 00:00:00,63.98,64.232,63.972,64.12,2955000000.0
2009-09-07 04:00:00,64.095,64.164,63.968,64.085,3031600000.0
2009-09-07 08:00:00,64.105,64.627,64.038,64.445,3050000000.0
2009-09-07 12:00:00,64.444,64.468,64.22,64.427,5231800000.0
2009-09-07 16:00:00,64.421,64.497,64.293,64.361,8504600000.0
2009-09-07 20:00:00,64.367,64.45,64.318,64.391,3728200000.0
2009-09-08 00:00:00,64.395,64.424,64.029,64.121,3261200000.0
2009-09-08 04:00:00,64.095,64.255,63.992,64.217,3062600000.0
2009-09-08 08:00:00,64.225,64.409,64.041,64.204,3038200000.0
2009-09-08 12:00:00,64.197,64.278,64.053,64.053,5188600000.0
2009-09-08 16:00:00,64.043,64.277,64.009,64.206,8993600000.0
2009-09-08 20:00:00,64.22,64.29,64.105,64.204,3697200000.0
2009-09-09 00:00:00,64.206,64.571,64.107,64.408,3246400000.0
2009-09-09 04:00:00,64.401,64.423,64.097,64.265,3057600000.0
2009-09-09 08:00:00,64.272,64.411,64.088,64.284,3029200000.0
2009-09-09 12:00:00,64.289,64.557,64.205,64.258,5184400000.0
2009-09-09 16:00:00,64.229,64.245,63.976,64.073,8995000000.0
2009-09-09 20:00:00,64.085,64.185,63.723,64.099,3695000000.0
2009-09-10 00:00:00,64.084,64.49,63.974,64.133,3238600000.0
2009-09-10 04:00:00,64.115,64.287,63.983,64.271,3060400000.0
2009-09-10 08:00:00,64.267,64.34,63.722,63.859,3006200000.0
2009-09-10 12:00:00,63.848,64.097,63.744,63.957,5190000000.0
2009-09-10 16:00:00,63.958,64.564,63.826,64.53,8999200000.0
2009-09-10 20:00:00,64.543,64.591,64.379,64.557,3699200000.0
2009-09-11 00:00:00,64.568,64.577,64.113,64.164,3223800000.0
2009-09-11 04:00:00,64.178,64.387,64.155,64.217,3053600000.0
2009-09-11 08:00:00,64.228,64.228,63.786,63.948,3025200000.0
2009-09-11 12:00:00,63.962,64.345,63.944,64.248,5184600000.0
2009-09-11 16:00:00,64.224,64.224,63.733,63.885,9000200000.0
2009-09-11 20:00:00,63.892,64.098,63.89,64.098,2856200000.0
2009-09-13 20:00:00,63.636,64.046,63.608,63.709,765600000.0
2009-09-14 00:00:00,63.734,63.773,63.017,63.076,3508000000.0
2009-09-14 04:00:00,63.086,63.221,63.008,63.13,3667800000.0
2009-09-14 08:00:00,63.129,63.411,63.09,63.365,9000800000.0
2009-09-14 12:00:00,63.376,63.776,63.308,63.584,5174600000.0
2009-09-14 16:00:00,63.571,63.661,63.402,63.521,3008200000.0
2009-09-14 20:00:00,63.505,63.766,63.468,63.665,3050600000.0
2009-09-15 00:00:00,63.687,63.962,63.541,63.823,3230200000.0
2009-09-15 04:00:00,63.829,64.022,63.762,64.007,3683200000.0
2009-09-15 08:00:00,63.994,64.115,63.747,63.777,8990600000.0
2009-09-15 12:00:00,63.773,64.012,63.729,63.865,5215800000.0
2009-09-15 16:00:00,63.87,64.072,63.623,64.063,2996600000.0
2009-09-15 20:00:00,64.062,64.293,63.979,64.102,3040600000.0
2009-09-16 00:00:00,64.099,64.199,63.938,64.104,3223000000.0
2009-09-16 04:00:00,64.124,64.305,64.019,64.242,3686800000.0
2009-09-16 08:00:00,64.257,64.469,64.007,64.323,8988400000.0
2009-09-16 12:00:00,64.326,64.501,64.193,64.426,5171200000.0
2009-09-16 16:00:00,64.455,64.945,64.349,64.897,2995000000.0
2009-09-16 20:00:00,64.892,65.005,64.703,64.799,3055200000.0
2009-09-17 00:00:00,64.826,65.079,64.619,64.953,3234000000.0
2009-09-17 04:00:00,64.96,65.15,64.875,65.142,3702400000.0
2009-09-17 08:00:00,65.154,65.192,64.557,64.644,8987800000.0
2009-09-17 12:00:00,64.604,64.983,64.551,64.959,5170600000.0
2009-09-17 16:00:00,64.988,64.997,64.539,64.73,2997000000.0
2009-09-17 20:00:00,64.714,64.784,64.491,64.648,3053200000.0
2009-09-18 00:00:00,64.676,64.789,64.56,64.689,3233200000.0
2009-09-18 04:00:00,64.696,64.842,64.595,64.639,3670000000.0
2009-09-18 08:00:00,64.626,64.926,64.503,64.873,8991600000.0
2009-09-18 12:00:00,64.887,64.979,64.731,64.808,5178800000.0
2009-09-18 16:00:00,64.8,64.935,64.602,64.859,3015000000.0
2009-09-18 20:00:00,64.838,64.874,64.628,64.721,2283600000.0
2009-09-20 20:00:00,64.653,64.731,64.569,64.677,721200000.0
2009-09-21 00:00:00,64.698,64.896,64.526,64.714,2950000000.0
2009-09-21 04:00:00,64.712,64.929,64.61,64.847,3032400000.0
2009-09-21 08:00:00,64.869,64.938,64.732,64.789,2983600000.0
2009-09-21 12:00:00,64.793,65.05,64.742,64.916,5165600000.0
2009-09-21 16:00:00,64.925,65.12,64.786,65.067,8993800000.0
2009-09-21 20:00:00,65.075,65.136,64.893,64.939,3665000000.0
2009-09-22 00:00:00,64.932,65.757,64.899,65.657,3238800000.0
2009-09-22 04:00:00,65.645,65.878,65.631,65.739,3028200000.0
2009-09-22 08:00:00,65.745,66.031,65.655,65.976,3024600000.0
2009-09-22 12:00:00,65.98,66.009,65.738,65.738,5161600000.0
2009-09-22 16:00:00,65.737,65.881,65.504,65.555,8984600000.0
2009-09-22 20:00:00,65.565,65.701,65.431,65.513,3671200000.0
2009-09-23 00:00:00,65.511,66.219,65.369,65.896,3247600000.0
2009-09-23 04:00:00,65.881,66.007,65.781,65.878,3039200000.0
2009-09-23 08:00:00,65.895,66.086,65.794,66.007,2997800000.0
2009-09-23 12:00:00,66.009,66.308,65.927,65.996,5156800000.0
2009-09-23 16:00:00,65.996,66.349,65.872,66.259,8984200000.0
2009-09-23 20:00:00,66.27,66.289,65.56,65.566,3679200000.0
2009-09-24 00:00:00,65.589,65.776,65.543,65.692,3229600000.0
2009-09-24 04:00:00,65.691,65.726,65.248,65.497,3058000000.0
2009-09-24 08:00:00,65.477,65.566,65.247,65.454,3003400000.0
2009-09-24 12:00:00,65.451,65.854,65.407,65.827,5154400000.0
2009-09-24 16:00:00,65.753,65.863,65.44,65.454,8986600000.0
2009-09-24 20:00:00,65.465,65.478,65.231,65.33,3650000000.0
2009-09-25 00:00:00,65.329,65.355,64.459,64.665,3232400000.0
2009-09-25 04:00:00,64.642,65.38,64.642,65.208,3040000000.0
2009-09-25 08:00:00,65.188,65.343,64.882,64.989,2996200000.0
2009-09-25 12:00:00,64.981,65.014,64.318,64.521,5163000000.0
2009-09-25 16:00:00,64.481,64.685,64.194,64.257,8984200000.0
2009-09-25 20:00:00,64.293,64.5,64.186,64.384,2886800000.0
2009-09-27 20:00:00,64.26,64.309,64.078,64.252,766000000.0
2009-09-28 00:00:00,64.246,64.258,63.49,63.689,3535800000.0
2009-09-28 04:00:00,63.699,63.903,63.58,63.658,3633000000.0
2009-09-28 08:00:00,63.649,64.095,63.607,63.7,8988000000.0
2009-09-28 12:00:00,63.714,63.953,63.585,63.742,5152600000.0
2009-09-28 16:00:00,63.761,64.368,63.697,64.181,2981800000.0
2009-09-28 20:00:00,64.147,64.291,63.978,64.212,3024200000.0
2009-09-29 00:00:00,64.218,64.687,64.184,64.444,3212400000.0
2009-09-29 04:00:00,64.456,64.83,64.456,64.83,3675400000.0
2009-09-29 08:00:00,64.826,65.02,64.322,64.389,8987400000.0
2009-09-29 12:00:00,64.397,64.607,64.124,64.496,5150200000.0
2009-09-29 16:00:00,64.407,64.709,64.259,64.567,3009800000.0
2009-09-29 20:00:00,64.569,64.574,64.259,64.43,3030800000.0
2009-09-30 00:00:00,64.449,64.865,64.354,64.574,3213400000.0
2009-09-30 04:00:00,64.601,64.76,64.496,64.638,3638800000.0
2009-09-30 08:00:00,64.637,64.787,64.405,64.557,8987800000.0
2009-09-30 12:00:00,64.567,64.88,64.464,64.476,5157000000.0
2009-09-30 16:00:00,64.493,64.958,64.28,64.782,3008400000.0
2009-09-30 20:00:00,64.781,64.936,64.687,64.827,3041200000.0
2009-10-01 00:00:00,64.854,65.072,64.735,64.813,3236200000.0
2009-10-01 04:00:00,64.815,64.972,64.662,64.747,3637600000.0
2009-10-01 08:00:00,64.728,65.109,64.633,64.919,8985600000.0
2009-10-01 12:00:00,64.901,65.03,64.608,64.729,5158400000.0
2009-10-01 16:00:00,64.699,64.729,64.137,64.172,2997400000.0
2009-10-01 20:00:00,64.188,64.272,63.924,64.009,3026400000.0
2009-10-02 00:00:00,64.03,64.034,63.419,63.738,3213600000.0
2009-10-02 04:00:00,63.746,63.838,63.481,63.814,3643800000.0
2009-10-02 08:00:00,63.794,63.958,63.561,63.722,8985400000.0
2009-10-02 12:00:00,63.72,63.91,63.064,63.534,5161400000.0
2009-10-02 16:00:00,63.505,64.468,63.432,64.184,2989400000.0
2009-10-02 20:00:00,64.195,64.435,64.076,64.237,2257400000.0
2009-10-04 20:00:00,64.021,64.155,63.971,64.028,723600000.0
2009-10-05 00:00:00,64.059,64.832,64.0,64.764,2946400000.0
2009-10-05 04:00:00,64.747,64.766,64.491,64.663,3015800000.0
2009-10-05 08:00:00,64.658,64.758,64.435,64.634,2965400000.0
2009-10-05 12:00:00,64.636,64.912,64.574,64.695,5146600000.0
2009-10-05 16:00:00,64.716,65.279,64.57,65.262,8986600000.0
2009-10-05 20:00:00,65.278,65.482,65.13,65.398,3670000000.0
2009-10-06 00:00:00,65.386,65.414,65.101,65.253,3208400000.0
2009-10-06 04:00:00,65.241,65.419,65.146,65.362,3000000000.0
2009-10-06 08:00:00,65.362,65.649,65.216,65.473,2957200000.0
2009-10-06 12:00:00,65.473,65.546,65.118,65.189,5138400000.0
2009-10-06 16:00:00,65.198,65.514,65.022,65.047,8985600000.0
2009-10-06 20:00:00,65.065,65.234,64.86,65.2,3649600000.0
2009-10-07 00:00:00,65.195,65.338,65.13,65.167,3199800000.0
2009-10-07 04:00:00,65.159,65.272,65.047,65.126,2992600000.0
2009-10-07 08:00:00,65.128,65.258,64.846,65.163,2956200000.0
2009-10-07 12:00:00,65.158,65.486,64.825,65.282,5149200000.0
2009-10-07 16:00:00,65.267,65.363,64.867,64.882,8988000000.0
2009-10-07 20:00:00,64.889,65.252,64.863,65.23,3643800000.0
2009-10-08 00:00:00,65.245,65.566,65.099,65.388,3212400000.0
2009-10-08 04:00:00,65.37,65.425,65.164,65.413,3035600000.0
2009-10-08 08:00:00,65.413,65.413,65.133,65.218,2984200000.0
2009-10-08 12:00:00,65.214,65.514,65.148,65.29,5144200000.0
2009-10-08 16:00:00,65.278,65.836,65.246,65.73,8991600000.0
2009-10-08 20:00:00,65.735,65.754,65.537,65.596,3653400000.0
2009-10-09 00:00:00,65.588,65.889,65.436,65.87,3205000000.0
2009-10-09 04:00:00,65.86,66.01,65.726,65.953,3003400000.0
2009-10-09 08:00:00,65.96,66.064,65.456,65.488,2950800000.0
2009-10-09 12:00:00,65.475,65.719,65.415,65.612,5163200000.0
2009-10-09 16:00:00,65.606,65.809,65.56,65.808,8980800000.0
2009-10-09 20:00:00,65.807,65.995,65.765,65.826,2868400000.0
2009-10-11 20:00:00,65.674,65.862,65.643,65.799,752200000.0
2009-10-12 00:00:00,65.797,66.011,65.639,65.677,3187200000.0
2009-10-12 04:00:00,65.652,65.805,65.379,65.795,3000000000.0
2009-10-12 08:00:00,65.808,66.233,65.464,66.18,2968000000.0
2009-10-12 12:00:00,66.193,66.339,65.837,65.917,5136200000.0
2009-10-12 16:00:00,65.912,66.077,65.796,65.963,8984800000.0
2009-10-12 20:00:00,65.969,66.147,65.727,66.094,3670400000.0
2009-10-13 00:00:00,66.082,66.308,66.036,66.202,3192400000.0
2009-10-13 04:00:00,66.187,66.403,66.028,66.4,3013200000.0
2009-10-13 08:00:00,66.411,66.563,65.918,66.225,2957800000.0
2009-10-13 12:00:00,66.238,66.377,65.731,65.737,5148200000.0
2009-10-13 16:00:00,65.722,65.957,65.606,65.77,8998200000.0
2009-10-13 20:00:00,65.79,66.319,65.764,66.276,3645600000.0
2009-10-14 00:00:00,66.257,66.359,65.878,66.0,3204400000.0
2009-10-14 04:00:00,65.984,66.022,65.786,65.978,3003800000.0
2009-10-14 08:00:00,65.975,66.229,65.956,66.125,2955200000.0
2009-10-14 12:00:00,66.126,66.48,65.85,65.88,5134600000.0
2009-10-14 16:00:00,65.888,66.034,65.752,65.846,8987600000.0
2009-10-14 20:00:00,65.832,66.526,65.794,66.441,3658000000.0
2009-10-15 00:00:00,66.446,66.81,66.218,66.719,3214600000.0
2009-10-15 04:00:00,66.696,66.914,66.678,66.904,2998000000.0
2009-10-15 08:00:00,66.9,67.246,66.744,67.201,2987400000.0
2009-10-15 12:00:00,67.183,67.553,66.83,67.396,5135800000.0
2009-10-15 16:00:00,67.379,67.443,67.111,67.295,8989200000.0
2009-10-15 20:00:00,67.299,67.447,67.246,67.403,3657600000.0
2009-10-16 00:00:00,67.394,68.111,67.274,67.757,3200000000.0
2009-10-16 04:00:00,67.757,67.88,67.562,67.693,2990000000.0
2009-10-16 08:00:00,67.688,67.89,67.368,67.832,2946800000.0
2009-10-16 12:00:00,67.829,67.85,67.089,67.198,5159400000.0
2009-10-16 16:00:00,67.182,67.343,66.967,67.25,8987600000.0
2009-10-16 20:00:00,67.232,67.272,67.108,67.231,2865800000.0
2009-10-18 20:00:00,67.266,67.279,67.023,67.161,714400000.0
2009-10-19 00:00:00,67.139,67.518,66.939,67.232,3479800000.0
2009-10-19 04:00:00,67.24,67.766,67.236,67.667,3634600000.0
2009-10-19 08:00:00,67.661,67.871,67.521,67.771,8985400000.0
2009-10-19 12:00:00,67.774,67.887,67.585,67.587,5130800000.0
2009-10-19 16:00:00,67.598,68.46,67.557,68.299,2945600000.0
2009-10-19 20:00:00,68.297,68.622,68.185,68.559,2986600000.0
2009-10-20 00:00:00,68.565,68.613,68.114,68.241,3203600000.0
2009-10-20 04:00:00,68.246,68.28,67.808,67.91,3646800000.0
2009-10-20 08:00:00,67.891,68.066,67.853,67.991,8984400000.0
2009-10-20 12:00:00,67.994,68.342,67.916,68.05,5118600000.0
2009-10-20 16:00:00,68.078,68.119,67.611,67.744,2938800000.0
2009-10-20 20:00:00,67.745,68.098,67.677,67.914,2987800000.0
2009-10-21 00:00:00,67.919,68.277,67.643,67.894,3167400000.0
2009-10-21 04:00:00,67.879,68.069,67.751,68.069,3645600000.0
2009-10-21 08:00:00,68.059,68.72,68.023,68.405,8991600000.0
2009-10-21 12:00:00,68.392,68.684,68.203,68.498,5148800000.0
2009-10-21 16:00:00,68.521,69.358,68.521,69.334,2945800000.0
2009-10-21 20:00:00,69.341,69.451,68.759,68.929,2983200000.0
2009-10-22 00:00:00,68.913,69.139,68.691,68.981,3154400000.0
2009-10-22 04:00:00,68.928,69.04,68.354,68.891,3629600000.0
2009-10-22 08:00:00,68.895,69.045,68.47,68.7,8986000000.0
2009-10-22 12:00:00,68.702,68.98,68.527,68.936,5132200000.0
2009-10-22 16:00:00,68.938,69.106,68.723,68.9,2933200000.0
2009-10-22 20:00:00,68.899,69.301,68.898,69.132,3005400000.0
2009-10-23 00:00:00,69.127,69.454,69.127,69.239,3195600000.0
2009-10-23 04:00:00,69.239,69.417,69.179,69.417,3639200000.0
2009-10-23 08:00:00,69.403,69.5,69.182,69.305,8990400000.0
2009-10-23 12:00:00,69.298,69.612,69.018,69.543,5141000000.0
2009-10-23 16:00:00,69.626,69.668,69.172,69.433,2936600000.0
2009-10-23 20:00:00,69.413,69.54,69.272,69.383,2233000000.0
2009-10-25 20:00:00,69.358,69.39,69.22,69.382,737200000.0
2009-10-26 00:00:00,69.401,69.442,69.135,69.31,3160800000.0
2009-10-26 04:00:00,69.32,69.404,69.053,69.163,3644000000.0
2009-10-26 08:00:00,69.17,69.377,69.121,69.239,8987800000.0
2009-10-26 12:00:00,69.238,69.427,69.01,69.424,5139000000.0
2009-10-26 16:00:00,69.439,69.505,68.746,68.933,2966800000.0
2009-10-26 20:00:00,68.927,68.951,68.698,68.938,3005600000.0
2009-10-27 00:00:00,68.941,68.976,68.575,68.654,3172800000.0
2009-10-27 04:00:00,68.637,68.927,68.558,68.909,3656000000.0
2009-10-27 08:00:00,68.906,69.111,68.617,68.734,8996600000.0
2009-10-27 12:00:00,68.738,68.929,68.574,68.574,5128600000.0
2009-10-27 16:00:00,68.452,68.738,68.129,68.179,2949200000.0
2009-10-27 20:00:00,68.187,68.427,68.076,68.214,3004000000.0
2009-10-28 00:00:00,68.216,68.377,67.72,67.84,3173000000.0
2009-10-28 04:00:00,67.853,67.937,67.118,67.467,3634800000.0
2009-10-28 08:00:00,67.463,67.731,66.729,66.887,8987800000.0
2009-10-28 12:00:00,66.881,67.151,66.626,66.82,5123600000.0
2009-10-28 16:00:00,66.698,66.867,65.919,66.118,2945000000.0
2009-10-28 20:00:00,66.096,66.195,65.201,65.337,3002400000.0
2009-10-29 00:00:00,65.332,65.555,64.757,64.955,3182800000.0
2009-10-29 04:00:00,64.953,65.029,64.717,64.993,3630200000.0
2009-10-29 08:00:00,64.995,66.02,64.854,65.889,8980200000.0
2009-10-29 12:00:00,65.891,66.678,65.621,66.434,5125800000.0
2009-10-29 16:00:00,66.457,67.346,66.444,67.317,2958800000.0
2009-10-29 20:00:00,67.317,67.356,66.82,66.969,2996200000.0
2009-10-30 00:00:00,66.976,66.996,66.535,66.904,3170800000.0
2009-10-30 04:00:00,66.904,66.914,66.449,66.493,3646600000.0
2009-10-30 08:00:00,66.492,66.598,66.138,66.51,8989600000.0
2009-10-30 12:00:00,66.476,66.602,66.001,66.18,5125800000.0
2009-10-30 16:00:00,66.185,66.325,64.445,64.503,2950800000.0
2009-10-30 20:00:00,64.5,64.731,64.363,64.598,2244600000.0
2009-11-02 00:00:00,64.034,64.672,63.194,64.308,2855000000.0
2009-11-02 04:00:00,64.316,65.105,64.241,64.933,2978800000.0
2009-11-02 08:00:00,64.922,65.238,64.701,65.093,2929000000.0
2009-11-02 12:00:00,65.083,65.14,64.553,64.746,5112800000.0
2009-11-02 16:00:00,64.742,65.82,64.523,64.523,8987200000.0
2009-11-02 20:00:00,64.506,64.881,64.396,64.754,3623400000.0
2009-11-03 00:00:00,64.708,65.396,64.656,65.274,3144400000.0
2009-11-03 04:00:00,65.269,65.353,64.929,65.21,2982200000.0
2009-11-03 08:00:00,65.201,65.201,63.961,64.066,2921400000.0
2009-11-03 12:00:00,64.063,64.571,63.892,64.268,5074200000.0
2009-11-03 16:00:00,64.292,65.071,64.215,64.867,8984400000.0
2009-11-03 20:00:00,64.872,65.256,64.839,65.046,3645200000.0
2009-11-04 00:00:00,64.996,65.336,64.622,64.637,3115000000.0
2009-11-04 04:00:00,64.632,65.091,64.624,64.987,2987200000.0
2009-11-04 08:00:00,64.997,65.934,64.949,65.906,2932400000.0
2009-11-04 12:00:00,65.901,66.069,65.616,65.945,5054600000.0
2009-11-04 16:00:00,65.948,65.999,65.647,65.903,8985200000.0
2009-11-04 20:00:00,65.91,66.369,65.529,65.672,3646400000.0
2009-11-05 00:00:00,65.642,65.754,64.995,65.164,3140800000.0
2009-11-05 04:00:00,65.188,65.252,64.804,65.211,2987000000.0
2009-11-05 08:00:00,65.209,65.246,64.598,64.898,2951200000.0
2009-11-05 12:00:00,64.879,65.503,64.777,65.397,5058600000.0
2009-11-05 16:00:00,65.404,65.496,64.926,65.214,8986400000.0
2009-11-05 20:00:00,65.226,65.539,65.172,65.408,3632800000.0
2009-11-06 00:00:00,65.377,65.556,65.208,65.25,3119600000.0
2009-11-06 04:00:00,65.202,65.55,65.173,65.466,2992000000.0
2009-11-06 08:00:00,65.472,65.839,65.215,65.705,2920000000.0
2009-11-06 12:00:00,65.707,65.723,64.853,65.035,5058400000.0
2009-11-06 16:00:00,64.99,65.418,64.803,65.092,8981400000.0
2009-11-06 20:00:00,65.094,65.266,64.972,65.102,3643600000.0
2009-11-09 00:00:00,66.067,66.16,65.682,66.008,3416000000.0
2009-11-09 04:00:00,66.011,66.498,66.006,66.422,3617400000.0
2009-11-09 08:00:00,66.421,66.547,66.169,66.404,8981600000.0
2009-11-09 12:00:00,66.401,66.658,66.206,66.447,5048200000.0
2009-11-09 16:00:00,66.447,66.667,66.294,66.664,2914200000.0
2009-11-09 20:00:00,66.668,66.922,66.509,66.769,2962200000.0
2009-11-10 00:00:00,66.79,67.068,66.551,66.645,3121000000.0
2009-11-10 04:00:00,66.648,66.685,66.179,66.318,3632200000.0
2009-11-10 08:00:00,66.307,66.657,66.174,66.633,8986000000.0
2009-11-10 12:00:00,66.593,66.97,66.432,66.504,5070800000.0
2009-11-10 16:00:00,66.504,66.808,66.313,66.444,2934600000.0
2009-11-10 20:00:00,66.442,66.771,66.362,66.729,2948000000.0
2009-11-11 00:00:00,66.722,66.768,66.33,66.479,3126000000.0
2009-11-11 04:00:00,66.497,66.651,66.14,66.388,3627200000.0
2009-11-11 08:00:00,66.377,66.85,66.319,66.707,8983000000.0
2009-11-11 12:00:00,66.715,66.77,66.491,66.5,5035800000.0
2009-11-11 16:00:00,66.516,66.708,66.352,66.472,2908800000.0
2009-11-11 20:00:00,66.47,66.487,66.272,66.345,2955800000.0
2009-11-12 00:00:00,66.365,66.826,66.321,66.464,3093800000.0
2009-11-12 04:00:00,66.509,66.585,66.381,66.538,3614400000.0
2009-11-12 08:00:00,66.543,66.574,66.039,66.084,8984200000.0
2009-11-12 12:00:00,66.081,66.396,65.864,66.271,5068200000.0
2009-11-12 16:00:00,66.282,66.573,66.166,66.301,2906600000.0
2009-11-12 20:00:00,66.301,66.37,66.046,66.159,2940600000.0
2009-11-13 00:00:00,66.18,66.311,65.957,66.054,3116600000.0
2009-11-13 04:00:00,66.063,66.179,66.038,66.135,3661400000.0
2009-11-13 08:00:00,66.126,66.397,66.043,66.056,8983200000.0
2009-11-13 12:00:00,66.072,66.267,65.978,66.141,5025800000.0
2009-11-13 16:00:00,66.154,66.586,65.899,66.512,2897600000.0
2009-11-13 20:00:00,66.511,66.736,66.438,66.609,2996200000.0
2009-11-16 00:00:00,66.684,66.684,66.122,66.527,3111400000.0
2009-11-16 04:00:00,66.532,66.652,66.476,66.586,3621800000.0
2009-11-16 08:00:00,66.577,66.741,66.452,66.485,8985200000.0
2009-11-16 12:00:00,66.48,66.656,66.334,66.516,5036000000.0
2009-11-16 16:00:00,66.519,66.753,66.511,66.651,2917000000.0
2009-11-16 20:00:00,66.653,66.811,66.531,66.606,2981800000.0
2009-11-17 00:00:00,66.612,66.816,66.442,66.62,3114200000.0
2009-11-17 04:00:00,66.61,66.657,66.485,66.585,3623000000.0
2009-11-17 08:00:00,66.591,66.596,66.146,66.402,8983600000.0
2009-11-17 12:00:00,66.408,66.644,66.222,66.486,5023400000.0
2009-11-17 16:00:00,66.494,66.561,66.227,66.396,2927800000.0
2009-11-17 20:00:00,66.39,66.602,66.248,66.475,2957200000.0
2009-11-18 00:00:00,66.475,66.661,66.325,66.343,3119400000.0
2009-11-18 04:00:00,66.338,66.449,66.262,66.407,3644000000.0
2009-11-18 08:00:00,66.401,66.65,66.336,66.624,8979800000.0
2009-11-18 12:00:00,66.617,66.817,66.533,66.614,5023800000.0
2009-11-18 16:00:00,66.619,66.696,66.386,66.525,2911000000.0
2009-11-18 20:00:00,66.535,66.727,66.399,66.584,2942000000.0
2009-11-19 00:00:00,66.57,66.659,66.082,66.148,3103600000.0
2009-11-19 04:00:00,66.146,66.146,65.58,65.679,3634400000.0
2009-11-19 08:00:00,65.66,65.746,65.04,65.137,8979800000.0
2009-11-19 12:00:00,65.144,65.313,64.662,64.878,5038400000.0
2009-11-19 16:00:00,64.875,65.025,64.541,64.863,2929800000.0
2009-11-19 20:00:00,64.848,65.136,64.771,65.008,2948000000.0
2009-11-20 00:00:00,64.996,65.182,64.7,64.77,3110200000.0
2009-11-20 04:00:00,64.764,65.03,64.451,64.965,3644800000.0
2009-11-20 08:00:00,64.97,64.978,64.45,64.525,8982200000.0
2009-11-20 12:00:00,64.516,64.576,64.032,64.365,5046400000.0
2009-11-20 16:00:00,64.377,64.664,64.252,64.272,2928400000.0
2009-11-20 20:00:00,64.273,64.537,64.2,64.263,2976600000.0
2009-11-23 00:00:00,64.261,64.665,63.93,64.482,2788400000.0
2009-11-23 04:00:00,64.478,64.745,64.394,64.687,2934800000.0
2009-11-23 08:00:00,64.682,65.095,64.486,65.083,2894200000.0
2009-11-23 12:00:00,65.073,65.222,64.994,65.168,5023200000.0
2009-11-23 16:00:00,65.18,65.443,65.18,65.37,8984600000.0
2009-11-23 20:00:00,65.384,65.384,65.136,65.137,3611600000.0
2009-11-24 00:00:00,65.117,65.26,64.6,64.613,3105600000.0
2009-11-24 04:00:00,64.601,64.849,64.575,64.614,2927000000.0
2009-11-24 08:00:00,64.629,64.67,64.028,64.305,2881600000.0
2009-11-24 12:00:00,64.314,64.596,64.212,64.343,5010000000.0
2009-11-24 16:00:00,64.344,64.479,63.928,63.994,8979000000.0
2009-11-24 20:00:00,63.989,64.267,63.962,64.193,3635400000.0
2009-11-25 00:00:00,64.176,64.351,64.093,64.134,3094000000.0
2009-11-25 04:00:00,64.118,64.348,64.116,64.25,2921200000.0
2009-11-25 08:00:00,64.249,64.664,64.015,64.097,2879000000.0
2009-11-25 12:00:00,64.092,64.242,63.781,63.881,5010800000.0
2009-11-25 16:00:00,63.875,63.962,63.606,63.812,8974800000.0
2009-11-25 20:00:00,63.81,63.956,63.666,63.939,3604600000.0
2009-11-26 00:00:00,63.933,64.009,63.537,63.584,3088600000.0
2009-11-26 04:00:00,63.576,63.597,62.374,62.582,2931800000.0
2009-11-26 08:00:00,62.597,62.956,62.366,62.462,2883600000.0
2009-11-26 12:00:00,62.46,62.562,62.023,62.239,4997400000.0
2009-11-26 16:00:00,62.239,62.295,61.676,61.817,8981400000.0
2009-11-26 20:00:00,61.856,62.003,61.722,61.859,3618200000.0
2009-11-27 00:00:00,61.858,61.973,59.885,61.155,3085000000.0
2009-11-27 04:00:00,61.147,61.602,60.697,60.902,2925400000.0
2009-11-27 08:00:00,60.9,61.263,60.518,61.236,2863800000.0
2009-11-27 12:00:00,61.24,61.526,60.802,61.086,5004400000.0
2009-11-27 16:00:00,61.077,61.858,61.013,61.503,8974800000.0
2009-11-27 20:00:00,61.505,61.58,61.178,61.43,3599200000.0
2009-11-30 00:00:00,61.634,62.536,61.617,62.467,3076000000.0
2009-11-30 04:00:00,62.432,62.538,61.691,61.9,2938400000.0
2009-11-30 08:00:00,61.886,62.162,61.494,61.798,2887400000.0
2009-11-30 12:00:00,61.79,61.985,61.442,61.833,5024400000.0
2009-11-30 16:00:00,61.848,61.995,61.389,61.472,8981000000.0
2009-11-30 20:00:00,61.481,61.894,61.426,61.809,3640600000.0
2009-12-01 00:00:00,61.785,62.02,61.671,61.871,3080400000.0
2009-12-01 04:00:00,61.859,62.83,61.859,62.742,2956600000.0
2009-12-01 08:00:00,62.736,63.131,62.125,62.994,2900200000.0
2009-12-01 12:00:00,62.99,63.255,62.952,63.127,4984400000.0
2009-12-01 16:00:00,63.126,63.151,62.757,63.029,8982000000.0
2009-12-01 20:00:00,63.024,63.082,62.825,62.865,3636000000.0
2009-12-02 00:00:00,62.843,63.15,62.807,63.0,3096600000.0
2009-12-02 04:00:00,62.989,63.377,62.989,63.262,2938000000.0
2009-12-02 08:00:00,63.275,63.642,63.216,63.608,2884400000.0
2009-12-02 12:00:00,63.604,63.683,63.237,63.31,5002600000.0
2009-12-02 16:00:00,63.329,63.613,62.878,62.968,8976400000.0
2009-12-02 20:00:00,62.978,63.136,62.883,63.033,3622000000.0
2009-12-03 00:00:00,63.013,63.739,63.006,63.73,3078600000.0
2009-12-03 04:00:00,63.712,63.958,63.608,63.731,2940200000.0
2009-12-03 08:00:00,63.742,64.056,63.618,63.741,2871000000.0
2009-12-03 12:00:00,63.75,63.888,63.566,63.749,5007200000.0
2009-12-03 16:00:00,63.751,63.908,63.546,63.809,8975000000.0
2009-12-03 20:00:00,63.825,64.043,63.613,63.643,3604800000.0
2009-12-04 00:00:00,63.631,63.802,63.307,63.721,3067200000.0
2009-12-04 04:00:00,63.712,63.796,63.541,63.625,2935400000.0
2009-12-04 08:00:00,63.631,63.879,63.595,63.82,2894000000.0
2009-12-04 12:00:00,63.808,64.788,63.773,64.455,4999200000.0
2009-12-04 16:00:00,64.465,64.82,64.292,64.551,8979000000.0
2009-12-04 20:00:00,64.556,64.855,64.308,64.751,3601400000.0
2009-12-07 00:00:00,64.632,64.792,64.361,64.577,3356000000.0
2009-12-07 04:00:00,64.579,64.673,64.374,64.568,3593200000.0
2009-12-07 08:00:00,64.55,64.588,63.708,63.967,8974800000.0
2009-12-07 12:00:00,63.967,64.095,63.77,63.941,4990200000.0
2009-12-07 16:00:00,63.94,63.981,63.625,63.969,2852600000.0
2009-12-07 20:00:00,63.97,64.041,63.615,63.78,2911400000.0
2009-12-08 00:00:00,63.796,63.978,63.624,63.683,3039000000.0
2009-12-08 04:00:00,63.675,63.704,63.295,63.453,3588200000.0
2009-12-08 08:00:00,63.426,63.59,63.189,63.528,8983000000.0
2009-12-08 12:00:00,63.528,63.562,62.518,62.666,4995000000.0
2009-12-08 16:00:00,62.659,62.916,62.467,62.554,2824400000.0
2009-12-08 20:00:00,62.565,62.677,62.239,62.478,2903800000.0
2009-12-09 00:00:00,62.488,62.766,62.214,62.539,3051600000.0
2009-12-09 04:00:00,62.55,62.667,62.473,62.618,3618800000.0
2009-12-09 08:00:00,62.619,62.672,62.02,62.291,8991000000.0
2009-12-09 12:00:00,62.296,62.819,62.236,62.642,4984600000.0
2009-12-09 16:00:00,62.613,62.761,62.313,62.357,2837200000.0
2009-12-09 20:00:00,62.372,63.286,62.191,63.103,2876600000.0
2009-12-10 00:00:00,63.122,64.018,63.113,63.844,3070800000.0
2009-12-10 04:00:00,63.839,63.936,63.403,63.457,3609600000.0
2009-12-10 08:00:00,63.459,64.32,63.423,64.237,8985800000.0
2009-12-10 12:00:00,64.23,64.448,64.081,64.152,4977800000.0
2009-12-10 16:00:00,64.165,64.588,64.129,64.283,2824400000.0
2009-12-10 20:00:00,64.281,64.362,64.07,64.222,2864400000.0
2009-12-11 00:00:00,64.228,64.35,64.087,64.216,3066600000.0
2009-12-11 04:00:00,64.209,64.602,64.136,64.598,3588200000.0
2009-12-11 08:00:00,64.597,64.701,64.286,64.56,8981400000.0
2009-12-11 12:00:00,64.577,64.92,64.456,64.887,5005400000.0
2009-12-11 16:00:00,64.863,65.017,64.367,64.601,2835200000.0
2009-12-11 20:00:00,64.594,64.73,64.418,64.546,2872000000.0
2009-12-14 00:00:00,64.492,64.701,64.049,64.158,2746600000.0
2009-12-14 04:00:00,64.149,64.57,63.739,64.345,2850600000.0
2009-12-14 08:00:00,64.329,64.442,64.025,64.152,2810200000.0
2009-12-14 12:00:00,64.151,64.227,63.947,64.129,4977800000.0
2009-12-14 16:00:00,64.13,64.645,64.124,64.495,8979400000.0
2009-12-14 20:00:00,64.489,64.58,64.384,64.453,3574000000.0
2009-12-15 00:00:00,64.453,64.584,64.323,64.497,3023000000.0
2009-12-15 04:00:00,64.476,64.626,64.289,64.451,2875400000.0
2009-12-15 08:00:00,64.461,64.649,64.172,64.347,2808400000.0
2009-12-15 12:00:00,64.343,64.609,64.317,64.539,4998800000.0
2009-12-15 16:00:00,64.537,64.913,64.499,64.735,8978200000.0
2009-12-15 20:00:00,64.745,64.835,64.54,64.631,3572800000.0
2009-12-16 00:00:00,64.622,64.712,64.336,64.419,3040200000.0
2009-12-16 04:00:00,64.404,64.464,64.113,64.223,2875400000.0
2009-12-16 08:00:00,64.215,64.478,64.1,64.346,2816200000.0
2009-12-16 12:00:00,64.35,64.621,64.31,64.575,5000400000.0
2009-12-16 16:00:00,64.577,64.708,64.469,64.589,8972200000.0
2009-12-16 20:00:00,64.592,64.77,64.558,64.642,3585000000.0
2009-12-17 00:00:00,64.636,64.732,64.433,64.518,3046000000.0
2009-12-17 04:00:00,64.503,64.662,64.032,64.076,2868200000.0
2009-12-17 08:00:00,64.079,64.193,63.639,63.941,2817800000.0
2009-12-17 12:00:00,63.939,64.106,63.855,63.982,4999600000.0
2009-12-17 16:00:00,63.992,64.287,63.83,63.931,8972200000.0
2009-12-17 20:00:00,63.936,63.938,63.726,63.887,3545200000.0
2009-12-18 00:00:00,63.836,63.906,62.977,63.556,3066800000.0
2009-12-18 04:00:00,63.535,63.956,63.508,63.803,2858600000.0
2009-12-18 08:00:00,63.798,64.287,63.64,64.188,2801400000.0
2009-12-18 12:00:00,64.191,64.203,63.908,64.076,4989400000.0
2009-12-18 16:00:00,64.079,64.301,63.945,64.239,8967800000.0
2009-12-18 20:00:00,64.246,64.359,64.062,64.292,3562000000.0
2009-12-21 00:00:00,64.218,64.398,64.027,64.09,3040800000.0
2009-12-21 04:00:00,64.075,64.238,63.978,64.03,2863600000.0
2009-12-21 08:00:00,64.036,64.138,63.939,64.059,2812600000.0
2009-12-21 12:00:00,64.068,64.3,63.961,64.18,4990800000.0
2009-12-21 16:00:00,64.2,64.48,64.2,64.318,8975200000.0
2009-12-21 20:00:00,64.327,64.411,64.182,64.261,3595400000.0
2009-12-22 00:00:00,64.253,64.348,63.924,64.27,3066400000.0
2009-12-22 04:00:00,64.267,64.342,64.143,64.222,2871400000.0
2009-12-22 08:00:00,64.207,64.536,64.145,64.373,2816200000.0
2009-12-22 12:00:00,64.394,64.455,64.266,64.448,4996400000.0
2009-12-22 16:00:00,64.457,64.567,64.215,64.492,8980400000.0
2009-12-22 20:00:00,64.492,64.525,64.185,64.195,3583400000.0
2009-12-23 00:00:00,64.177,64.189,63.981,64.072,3046600000.0
2009-12-23 04:00:00,64.062,64.14,63.944,64.083,2865800000.0
2009-12-23 08:00:00,64.098,64.202,63.981,64.202,2790600000.0
2009-12-23 12:00:00,64.192,64.342,64.085,64.279,4983400000.0
2009-12-23 16:00:00,64.278,64.57,64.196,64.483,8971000000.0
2009-12-23 20:00:00,64.485,64.581,64.431,64.499,3561600000.0
2009-12-24 00:00:00,64.478,64.625,64.379,64.611,3046400000.0
2009-12-24 04:00:00,64.607,64.648,64.391,64.464,2858800000.0
2009-12-24 08:00:00,64.472,64.538,64.285,64.438,2796600000.0
2009-12-24 12:00:00,64.439,64.606,64.407,64.531,5018800000.0
2009-12-24 16:00:00,64.529,64.647,64.431,64.629,8973400000.0
2009-12-24 20:00:00,64.638,64.639,64.431,64.548,3570000000.0
2009-12-25 00:00:00,64.47,64.862,64.466,64.566,2819400000.0
2009-12-25 04:00:00,64.541,64.653,64.464,64.562,2422000000.0
2009-12-25 08:00:00,64.596,64.615,64.228,64.317,1812000000.0
2009-12-25 12:00:00,64.322,64.555,64.247,64.55,1951400000.0
2009-12-25 16:00:00,64.34,64.575,64.34,64.573,5223800000.0
2009-12-25 20:00:00,64.573,64.575,64.25,64.547,2064600000.0
2009-12-28 00:00:00,64.428,64.76,64.405,64.73,3308600000.0
2009-12-28 04:00:00,64.729,64.914,64.686,64.894,3541200000.0
2009-12-28 08:00:00,64.898,64.919,64.718,64.799,8976000000.0
2009-12-28 12:00:00,64.802,64.914,64.72,64.901,4978400000.0
2009-12-28 16:00:00,64.898,64.932,64.764,64.852,2773600000.0
2009-12-28 20:00:00,64.852,64.89,64.725,64.798,2843800000.0
2009-12-29 00:00:00,64.842,64.929,64.771,64.906,2995800000.0
2009-12-29 04:00:00,64.912,64.946,64.79,64.879,3553000000.0
2009-12-29 08:00:00,64.864,65.447,64.835,65.438,8981400000.0
2009-12-29 12:00:00,65.438,66.035,65.367,66.005,4991600000.0
2009-12-29 16:00:00,66.016,66.166,65.901,66.139,2810400000.0
2009-12-29 20:00:00,66.132,66.22,65.914,65.924,2777600000.0
2009-12-30 00:00:00,65.888,66.005,65.761,65.868,3000600000.0
2009-12-30 04:00:00,65.874,65.962,65.796,65.805,3548000000.0
2009-12-30 08:00:00,65.792,66.196,65.741,66.132,8978800000.0
2009-12-30 12:00:00,66.125,66.312,65.944,66.312,4997000000.0
2009-12-30 16:00:00,66.317,66.824,66.101,66.624,2794000000.0
2009-12-30 20:00:00,66.634,66.729,66.515,66.691,2812000000.0
2009-12-31 00:00:00,66.689,66.689,66.674,66.683,12800000.0
