2007-03-14 00:00:00,75.793,75.959,75.777,75.829,31834880000.0
2007-03-14 04:00:00,75.836,75.852,75.575,75.665,56487440000.0
2007-03-14 08:00:00,75.617,75.735,75.349,75.594,67545520000.0
2007-03-14 12:00:00,75.591,76.011,75.516,75.9,66143530000.0
2007-03-14 16:00:00,75.858,75.939,75.533,75.774,64839000000.0
2007-03-14 20:00:00,75.828,76.318,75.744,76.213,50327080000.0
2007-03-15 00:00:00,76.222,76.571,76.189,76.423,55247250000.0
2007-03-15 04:00:00,76.467,76.554,76.275,76.341,52683750000.0
2007-03-15 08:00:00,76.391,76.556,76.315,76.397,62168740000.0
2007-03-15 12:00:00,76.417,76.564,76.264,76.408,65140980000.0
2007-03-15 16:00:00,76.403,76.87,76.304,76.753,65138790000.0
2007-03-15 20:00:00,76.767,76.797,76.514,76.545,49235430000.0
2007-03-16 00:00:00,76.546,76.636,76.274,76.289,53031950000.0
2007-03-16 04:00:00,76.327,76.562,76.275,76.492,55143340000.0
2007-03-16 08:00:00,76.514,76.613,76.259,76.344,66060420000.0
2007-03-16 12:00:00,76.329,76.605,76.273,76.485,65387920000.0
2007-03-16 16:00:00,76.498,76.578,76.386,76.499,63878350000.0
2007-03-16 20:00:00,76.478,76.591,76.36,76.426,36252610000.0
2007-03-19 00:00:00,76.193,76.873,76.187,76.716,40482360000.0
2007-03-19 04:00:00,76.729,76.9,76.586,76.845,74600380000.0
2007-03-19 08:00:00,76.857,76.955,76.694,76.917,86226660000.0
2007-03-19 12:00:00,76.922,77.001,76.684,76.816,88218220000.0
2007-03-19 16:00:00,76.831,77.139,76.787,77.023,84308790000.0
2007-03-19 20:00:00,77.058,77.102,76.883,77.082,57745240000.0
2007-03-20 00:00:00,77.105,77.316,76.822,77.048,65060960000.0
2007-03-20 04:00:00,77.098,77.172,76.989,77.103,50446850000.0
2007-03-20 08:00:00,77.121,77.251,76.993,77.128,65923470000.0
2007-03-20 12:00:00,77.164,77.2,76.625,76.746,64506210000.0
2007-03-20 16:00:00,76.772,76.88,76.582,76.606,64077670000.0
2007-03-20 20:00:00,76.637,76.887,76.61,76.772,46479830000.0
2007-03-21 00:00:00,76.804,76.891,76.709,76.795,42854320000.0
2007-03-21 04:00:00,76.834,76.909,76.766,76.828,38311460000.0
2007-03-21 08:00:00,76.864,77.203,76.803,77.155,63999750000.0
2007-03-21 12:00:00,77.202,77.404,77.132,77.313,64964840000.0
2007-03-21 16:00:00,77.304,77.397,77.233,77.334,57170400000.0
2007-03-21 20:00:00,77.3,77.357,76.902,77.178,48609660000.0
2007-03-22 00:00:00,77.157,77.406,77.084,77.341,55074620000.0
2007-03-22 04:00:00,77.348,77.448,77.282,77.367,51835980000.0
2007-03-22 08:00:00,77.374,77.501,77.212,77.417,63935830000.0
2007-03-22 12:00:00,77.416,77.637,77.374,77.536,64099410000.0
2007-03-22 16:00:00,77.566,77.828,77.452,77.695,62729420000.0
2007-03-22 20:00:00,77.691,77.788,77.618,77.65,42459040000.0
2007-03-23 00:00:00,77.676,77.741,77.531,77.579,49818470000.0
2007-03-23 04:00:00,77.625,77.818,77.562,77.691,53815100000.0
2007-03-23 08:00:00,77.67,77.802,77.439,77.556,66695490000.0
2007-03-23 12:00:00,77.568,77.689,77.314,77.44,64415850000.0
2007-03-23 16:00:00,77.444,77.753,77.444,77.73,63447980000.0
2007-03-23 20:00:00,77.738,77.829,77.648,77.795,34604100000.0
2007-03-26 00:00:00,77.71,77.787,77.549,77.652,8776010000.0
2007-03-26 04:00:00,77.645,77.735,77.573,77.623,18049070000.0
2007-03-26 08:00:00,77.635,77.863,77.616,77.805,21654940000.0
2007-03-26 12:00:00,77.836,77.947,77.731,77.921,22333790000.0
2007-03-26 16:00:00,77.877,77.877,77.528,77.758,22344450000.0
2007-03-26 20:00:00,77.775,77.91,77.731,77.849,18371540000.0
2007-03-27 00:00:00,77.881,78.0,77.793,77.935,18310520000.0
2007-03-27 04:00:00,77.912,77.942,77.751,77.788,16475520000.0
2007-03-27 08:00:00,77.797,77.967,77.682,77.869,21809520000.0
2007-03-27 12:00:00,77.863,78.041,77.756,77.807,19659650000.0
2007-03-27 16:00:00,77.797,77.872,77.594,77.753,21045060000.0
2007-03-27 20:00:00,77.762,77.762,77.569,77.628,14413320000.0
2007-03-28 00:00:00,77.64,77.786,77.287,77.343,16475420000.0
2007-03-28 04:00:00,77.325,77.416,77.105,77.252,17380360000.0
2007-03-28 08:00:00,77.278,77.347,77.18,77.239,21864580000.0
2007-03-28 12:00:00,77.276,77.307,76.838,76.852,20389010000.0
2007-03-28 16:00:00,76.861,77.021,76.584,76.907,22395740000.0
2007-03-28 20:00:00,76.936,76.997,76.847,76.924,15021910000.0
2007-03-29 00:00:00,76.964,77.091,76.778,77.02,16758940000.0
2007-03-29 04:00:00,76.99,77.241,76.978,77.145,16956410000.0
2007-03-29 08:00:00,77.138,77.492,77.138,77.437,21573220000.0
2007-03-29 12:00:00,77.455,77.582,77.219,77.533,20610070000.0
2007-03-29 16:00:00,77.547,77.793,77.466,77.738,21947400000.0
2007-03-29 20:00:00,77.724,77.786,77.657,77.738,13674500000.0
2007-03-30 00:00:00,77.763,77.896,77.515,77.58,16655920000.0
2007-03-30 04:00:00,77.576,77.7,77.397,77.53,16923320000.0
2007-03-30 08:00:00,77.549,77.844,77.504,77.759,20491560000.0
2007-03-30 12:00:00,77.785,77.984,77.666,77.874,20785410000.0
2007-03-30 16:00:00,77.899,77.98,77.246,77.526,22234520000.0
2007-03-30 20:00:00,77.534,77.684,77.502,77.587,12156630000.0
2007-04-02 00:00:00,77.59,77.73,77.496,77.545,9755760000.0
2007-04-02 04:00:00,77.552,77.677,77.474,77.519,18128260000.0
2007-04-02 08:00:00,77.497,77.65,77.404,77.557,22523800000.0
2007-04-02 12:00:00,77.548,77.612,77.417,77.473,20918030000.0
2007-04-02 16:00:00,77.469,77.505,77.293,77.484,22003860000.0
2007-04-02 20:00:00,77.53,77.555,77.425,77.531,17307930000.0
2007-04-03 00:00:00,77.506,77.578,77.368,77.54,15666300000.0
2007-04-03 04:00:00,77.531,77.832,77.494,77.802,13686840000.0
2007-04-03 08:00:00,77.813,78.179,77.789,78.067,17374650000.0
2007-04-03 12:00:00,78.08,78.198,78.024,78.061,19544660000.0
2007-04-03 16:00:00,78.072,78.259,78.059,78.231,17974400000.0
2007-04-03 20:00:00,78.197,78.288,78.131,78.205,11702270000.0
2007-04-04 00:00:00,78.211,78.266,78.107,78.177,14581450000.0
2007-04-04 04:00:00,78.184,78.401,78.152,78.367,14044900000.0
2007-04-04 08:00:00,78.348,78.51,78.219,78.479,17187870000.0
2007-04-04 12:00:00,78.491,78.549,78.314,78.374,20112510000.0
2007-04-04 16:00:00,78.395,78.445,78.193,78.366,18741640000.0
2007-04-04 20:00:00,78.359,78.413,78.275,78.298,11167090000.0
2007-04-05 00:00:00,78.293,78.399,78.24,78.339,14261430000.0
2007-04-05 04:00:00,78.341,78.442,78.217,78.372,14295920000.0
2007-04-05 08:00:00,78.369,78.463,78.301,78.327,16126980000.0
2007-04-05 12:00:00,78.356,78.527,78.23,78.289,19717480000.0
2007-04-05 16:00:00,78.308,78.499,78.258,78.395,18017140000.0
2007-04-05 20:00:00,78.404,78.502,78.338,78.416,10439310000.0
2007-04-06 00:00:00,78.437,78.525,78.395,78.461,12494490000.0
2007-04-06 04:00:00,78.507,78.583,78.46,78.527,12570490000.0
2007-04-06 08:00:00,78.541,78.541,78.407,78.498,12821690000.0
2007-04-06 12:00:00,78.463,78.849,78.437,78.803,16651890000.0
2007-04-06 16:00:00,78.825,78.825,78.714,78.774,13884650000.0
2007-04-06 20:00:00,78.79,78.836,78.658,78.699,7227560000.0
2007-04-09 00:00:00,78.8,78.873,78.738,78.809,7693390000.0
2007-04-09 04:00:00,78.818,78.908,78.773,78.808,13918200000.0
2007-04-09 08:00:00,78.819,78.923,78.778,78.869,19472710000.0
2007-04-09 12:00:00,78.815,78.93,78.737,78.851,20156200000.0
2007-04-09 16:00:00,78.876,78.899,78.738,78.793,17048920000.0
2007-04-09 20:00:00,78.828,78.843,78.717,78.781,14335340000.0
2007-04-10 00:00:00,78.819,78.842,78.518,78.574,17252280000.0
2007-04-10 04:00:00,78.591,78.658,78.328,78.515,14408780000.0
2007-04-10 08:00:00,78.498,78.604,78.222,78.297,18872120000.0
2007-04-10 12:00:00,78.33,78.49,78.284,78.466,18861110000.0
2007-04-10 16:00:00,78.466,78.535,78.374,78.501,21186370000.0
2007-04-10 20:00:00,78.496,78.558,78.402,78.436,11474570000.0
2007-04-11 00:00:00,78.476,78.538,78.245,78.28,16381300000.0
2007-04-11 04:00:00,78.3,78.506,78.262,78.479,13592360000.0
2007-04-11 08:00:00,78.479,78.591,78.414,78.49,19524350000.0
2007-04-11 12:00:00,78.515,78.698,78.464,78.623,17922110000.0
2007-04-11 16:00:00,78.662,78.712,78.536,78.591,20707210000.0
2007-04-11 20:00:00,78.579,78.676,78.467,78.566,13180740000.0
2007-04-12 00:00:00,78.576,78.666,78.499,78.655,15724630000.0
2007-04-12 04:00:00,78.656,78.719,78.398,78.479,13441210000.0
2007-04-12 08:00:00,78.472,78.574,78.385,78.512,19639960000.0
2007-04-12 12:00:00,78.519,78.709,78.199,78.226,18895940000.0
2007-04-12 16:00:00,78.225,78.435,78.161,78.362,22097060000.0
2007-04-12 20:00:00,78.392,78.465,78.312,78.319,12376030000.0
2007-04-13 00:00:00,78.312,78.47,78.279,78.341,16157200000.0
2007-04-13 04:00:00,78.356,78.389,78.204,78.234,13730140000.0
2007-04-13 08:00:00,78.253,78.289,77.896,77.97,19786130000.0
2007-04-13 12:00:00,77.958,78.284,77.954,78.244,19533260000.0
2007-04-13 16:00:00,78.224,78.771,78.201,78.564,21052330000.0
2007-04-13 20:00:00,78.555,78.601,78.477,78.567,9762200000.0
2007-04-16 00:00:00,78.646,78.67,78.5,78.546,9099090000.0
2007-04-16 04:00:00,78.563,78.879,78.561,78.835,15965390000.0
2007-04-16 08:00:00,78.838,78.959,78.792,78.905,22807710000.0
2007-04-16 12:00:00,78.957,78.996,78.87,78.952,19465490000.0
2007-04-16 16:00:00,78.967,79.164,78.956,79.022,20045360000.0
2007-04-16 20:00:00,79.057,79.096,78.947,78.977,13976600000.0
2007-04-17 00:00:00,78.988,79.122,78.9,78.928,15445270000.0
2007-04-17 04:00:00,78.955,79.04,78.843,78.877,12019520000.0
2007-04-17 08:00:00,78.872,78.917,78.652,78.802,20554460000.0
2007-04-17 12:00:00,78.79,78.923,78.615,78.653,21421010000.0
2007-04-17 16:00:00,78.624,78.823,78.475,78.523,20293810000.0
2007-04-17 20:00:00,78.518,78.582,78.429,78.534,13913360000.0
2007-04-18 00:00:00,78.527,78.635,78.349,78.364,14271010000.0
2007-04-18 04:00:00,78.384,78.495,78.292,78.459,14273380000.0
2007-04-18 08:00:00,78.477,78.648,78.413,78.516,21686400000.0
2007-04-18 12:00:00,78.508,78.565,78.145,78.164,22348930000.0
2007-04-18 16:00:00,78.162,78.339,78.055,78.266,20809800000.0
2007-04-18 20:00:00,78.263,78.509,78.263,78.294,14890700000.0
2007-04-19 00:00:00,78.288,78.427,78.19,78.307,14793230000.0
2007-04-19 04:00:00,78.316,78.338,77.916,78.009,14904260000.0
2007-04-19 08:00:00,78.005,78.094,77.776,77.944,21702810000.0
2007-04-19 12:00:00,77.957,78.156,77.818,78.097,22011030000.0
2007-04-19 16:00:00,78.113,78.37,78.113,78.244,21288480000.0
2007-04-19 20:00:00,78.244,78.339,78.169,78.247,14007080000.0
2007-04-20 00:00:00,78.236,78.566,78.144,78.432,15099860000.0
2007-04-20 04:00:00,78.437,78.607,78.401,78.517,12565650000.0
2007-04-20 08:00:00,78.537,78.614,78.439,78.533,20415040000.0
2007-04-20 12:00:00,78.551,78.677,78.401,78.631,21361180000.0
2007-04-20 16:00:00,78.635,78.673,78.498,78.568,19461940000.0
2007-04-20 20:00:00,78.585,78.605,78.514,78.53,10511140000.0
2007-04-23 00:00:00,78.55,78.691,78.538,78.551,9249440000.0
2007-04-23 04:00:00,78.533,78.587,78.124,78.226,17853130000.0
2007-04-23 08:00:00,78.249,78.316,78.141,78.205,21987780000.0
2007-04-23 12:00:00,78.209,78.602,78.137,78.511,22628190000.0
2007-04-23 16:00:00,78.521,78.578,78.242,78.326,22140180000.0
2007-04-23 20:00:00,78.326,78.488,78.284,78.347,13960090000.0
2007-04-24 00:00:00,78.363,78.441,78.054,78.084,13770060000.0
2007-04-24 04:00:00,78.073,78.234,77.95,78.074,16543850000.0
2007-04-24 08:00:00,78.105,78.357,78.06,78.305,17961010000.0
2007-04-24 12:00:00,78.299,78.486,78.299,78.37,20650380000.0
2007-04-24 16:00:00,78.317,78.349,78.127,78.295,21381700000.0
2007-04-24 20:00:00,78.272,78.367,78.209,78.235,11332170000.0
2007-04-25 00:00:00,78.231,78.303,78.143,78.225,12601250000.0
2007-04-25 04:00:00,78.23,78.369,78.2,78.263,15641620000.0
2007-04-25 08:00:00,78.27,78.501,78.184,78.427,17631390000.0
2007-04-25 12:00:00,78.441,78.573,78.359,78.479,19921120000.0
2007-04-25 16:00:00,78.493,78.54,78.264,78.464,21256450000.0
2007-04-25 20:00:00,78.507,78.523,78.261,78.29,12504670000.0
2007-04-26 00:00:00,78.302,78.458,78.251,78.349,12482180000.0
2007-04-26 04:00:00,78.323,78.451,78.309,78.339,14733670000.0
2007-04-26 08:00:00,78.346,78.695,78.345,78.676,19162250000.0
2007-04-26 12:00:00,78.696,78.812,78.59,78.707,21643190000.0
2007-04-26 16:00:00,78.679,78.88,78.611,78.825,22748890000.0
2007-04-26 20:00:00,78.838,78.946,78.739,78.754,11619400000.0
2007-04-27 00:00:00,78.786,78.921,78.729,78.839,13697010000.0
2007-04-27 04:00:00,78.857,78.911,78.669,78.772,16072350000.0
2007-04-27 08:00:00,78.764,78.825,78.489,78.739,18362770000.0
2007-04-27 12:00:00,78.702,78.756,78.366,78.554,21881990000.0
2007-04-27 16:00:00,78.539,78.898,78.488,78.781,22220710000.0
2007-04-27 20:00:00,78.813,78.858,78.691,78.779,10217570000.0
2007-04-30 00:00:00,78.61,78.729,78.553,78.616,8129090000.0
2007-04-30 04:00:00,78.622,78.648,78.53,78.621,14932030000.0
2007-04-30 08:00:00,78.632,78.726,78.499,78.618,23905390000.0
2007-04-30 12:00:00,78.659,78.75,78.553,78.581,21907730000.0
2007-04-30 16:00:00,78.569,78.627,78.465,78.517,18994860000.0
2007-04-30 20:00:00,78.545,78.649,78.489,78.519,17166080000.0
2007-05-01 00:00:00,78.538,78.671,78.478,78.615,13219840000.0
2007-05-01 04:00:00,78.607,78.679,78.507,78.562,14157290000.0
2007-05-01 08:00:00,78.55,78.67,78.489,78.598,20142970000.0
2007-05-01 12:00:00,78.624,78.653,78.315,78.421,19658970000.0
2007-05-01 16:00:00,78.397,78.825,78.397,78.816,18704750000.0
2007-05-01 20:00:00,78.776,78.825,78.647,78.662,13570130000.0
2007-05-02 00:00:00,78.693,78.777,78.582,78.714,14821730000.0
2007-05-02 04:00:00,78.683,78.81,78.331,78.405,14678640000.0
2007-05-02 08:00:00,78.414,78.702,78.386,78.665,21808800000.0
2007-05-02 12:00:00,78.683,78.773,78.59,78.676,21071000000.0
2007-05-02 16:00:00,78.662,79.017,78.576,78.667,17452730000.0
2007-05-02 20:00:00,78.637,78.834,78.634,78.695,12088630000.0
2007-05-03 00:00:00,78.734,78.865,78.657,78.808,13249640000.0
2007-05-03 04:00:00,78.842,78.894,78.78,78.853,15005210000.0
2007-05-03 08:00:00,78.856,78.929,78.707,78.714,19861600000.0
2007-05-03 12:00:00,78.728,78.9,78.681,78.845,20294710000.0
2007-05-03 16:00:00,78.843,79.073,78.818,78.984,19169640000.0
2007-05-03 20:00:00,79.032,79.086,78.968,78.991,13558860000.0
2007-05-04 00:00:00,79.005,79.092,78.949,78.983,12578520000.0
2007-05-04 04:00:00,78.99,79.035,78.854,78.976,12601530000.0
2007-05-04 08:00:00,78.954,79.215,78.898,79.154,20322720000.0
2007-05-04 12:00:00,79.185,79.24,78.957,79.126,20159460000.0
2007-05-04 16:00:00,79.152,79.298,79.104,79.155,16525460000.0
2007-05-04 20:00:00,79.189,79.219,79.08,79.147,9981720000.0
2007-05-07 00:00:00,79.133,79.22,79.078,79.163,8861310000.0
2007-05-07 04:00:00,79.151,79.22,79.036,79.175,16183490000.0
2007-05-07 08:00:00,79.172,79.255,79.112,79.177,19874760000.0
2007-05-07 12:00:00,79.167,79.249,79.079,79.219,21705320000.0
2007-05-07 16:00:00,79.236,79.329,79.137,79.267,21432850000.0
2007-05-07 20:00:00,79.272,79.319,79.135,79.178,16294200000.0
2007-05-08 00:00:00,79.199,79.315,79.083,79.095,15111690000.0
2007-05-08 04:00:00,79.146,79.146,78.99,79.107,14112440000.0
2007-05-08 08:00:00,79.114,79.21,79.013,79.128,19258600000.0
2007-05-08 12:00:00,79.136,79.155,78.811,78.863,21752960000.0
2007-05-08 16:00:00,78.852,79.266,78.827,79.026,22197470000.0
2007-05-08 20:00:00,79.035,79.129,78.924,79.036,12878910000.0
2007-05-09 00:00:00,79.047,79.13,78.754,78.857,14178350000.0
2007-05-09 04:00:00,78.842,79.048,78.815,78.959,12093340000.0
2007-05-09 08:00:00,78.99,79.114,78.937,79.018,19617280000.0
2007-05-09 12:00:00,79.006,79.104,78.91,79.0,21667010000.0
2007-05-09 16:00:00,78.971,79.087,78.894,79.055,20132920000.0
2007-05-09 20:00:00,79.072,79.288,79.042,79.125,13905160000.0
2007-05-10 00:00:00,79.139,79.25,79.103,79.139,14338740000.0
2007-05-10 04:00:00,79.151,79.252,79.071,79.196,12790270000.0
2007-05-10 08:00:00,79.15,79.399,79.097,79.322,19686620000.0
2007-05-10 12:00:00,79.343,79.384,79.209,79.306,21900720000.0
2007-05-10 16:00:00,79.286,79.362,78.868,78.93,22702330000.0
2007-05-10 20:00:00,78.911,79.02,78.787,78.814,14622200000.0
2007-05-11 00:00:00,78.83,78.914,78.667,78.895,15543160000.0
2007-05-11 04:00:00,78.873,78.957,78.819,78.819,14880640000.0
2007-05-11 08:00:00,78.839,78.91,78.661,78.823,19267520000.0
2007-05-11 12:00:00,78.834,78.926,78.661,78.893,22308830000.0
2007-05-11 16:00:00,78.904,79.193,78.852,79.115,22097800000.0
2007-05-11 20:00:00,79.101,79.2,79.026,79.137,10429850000.0
2007-05-14 00:00:00,79.153,79.389,79.129,79.335,8519400000.0
2007-05-14 04:00:00,79.309,79.399,79.261,79.308,16365720000.0
2007-05-14 08:00:00,79.298,79.401,79.281,79.327,23529610000.0
2007-05-14 12:00:00,79.331,79.461,79.25,79.393,22699470000.0
2007-05-14 16:00:00,79.403,79.474,79.27,79.348,20014670000.0
2007-05-14 20:00:00,79.33,79.419,79.254,79.419,14303800000.0
2007-05-15 00:00:00,79.418,79.529,79.333,79.386,15840860000.0
2007-05-15 04:00:00,79.349,79.435,79.256,79.292,14272370000.0
2007-05-15 08:00:00,79.335,79.335,79.123,79.259,22237530000.0
2007-05-15 12:00:00,79.268,79.379,79.162,79.304,22791310000.0
2007-05-15 16:00:00,79.321,79.421,79.191,79.331,22525710000.0
2007-05-15 20:00:00,79.315,79.356,79.206,79.269,10973350000.0
2007-05-16 00:00:00,79.264,79.329,79.116,79.161,15064090000.0
2007-05-16 04:00:00,79.205,79.301,79.139,79.196,13566020000.0
2007-05-16 08:00:00,79.202,79.231,79.046,79.169,21251390000.0
2007-05-16 12:00:00,79.175,79.349,79.151,79.278,22826020000.0
2007-05-16 16:00:00,79.286,79.397,79.211,79.313,22510960000.0
2007-05-16 20:00:00,79.29,79.409,79.237,79.299,12304930000.0
2007-05-17 00:00:00,79.312,79.485,79.282,79.435,15004570000.0
2007-05-17 04:00:00,79.444,79.492,79.202,79.284,13873940000.0
2007-05-17 08:00:00,79.27,79.379,79.214,79.352,21318510000.0
2007-05-17 12:00:00,79.374,79.491,79.318,79.356,23491480000.0
2007-05-17 16:00:00,79.347,79.597,79.318,79.586,21650240000.0
2007-05-17 20:00:00,79.599,79.619,79.474,79.499,10841160000.0
2007-05-18 00:00:00,79.527,79.566,79.369,79.499,13051420000.0
2007-05-18 04:00:00,79.525,79.525,79.273,79.375,13951060000.0
2007-05-18 08:00:00,79.359,79.465,79.311,79.338,22417340000.0
2007-05-18 12:00:00,79.348,79.445,79.123,79.228,24082570000.0
2007-05-18 16:00:00,79.242,79.451,79.23,79.319,21492920000.0
2007-05-18 20:00:00,79.314,79.428,79.258,79.373,9329200000.0
2007-05-21 00:00:00,79.464,79.579,79.341,79.457,8938390000.0
2007-05-21 04:00:00,79.471,79.625,79.448,79.532,15044020000.0
2007-05-21 08:00:00,79.557,79.6,79.419,79.471,23357370000.0
2007-05-21 12:00:00,79.487,79.624,79.39,79.454,24134400000.0
2007-05-21 16:00:00,79.436,79.645,79.43,79.542,22610600000.0
2007-05-21 20:00:00,79.54,79.584,79.417,79.435,15718980000.0
2007-05-22 00:00:00,79.465,79.517,79.191,79.256,16663540000.0
2007-05-22 04:00:00,79.344,79.357,79.161,79.17,8651520000.0
2007-05-22 08:00:00,79.167,79.237,79.047,79.159,13500430000.0
2007-05-22 12:00:00,79.159,79.272,79.11,79.157,15878600000.0
2007-05-22 16:00:00,79.165,79.409,79.098,79.383,18946650000.0
2007-05-22 20:00:00,79.387,79.48,79.195,79.278,10407090000.0
2007-05-23 00:00:00,79.242,79.568,79.203,79.54,14565040000.0
2007-05-23 04:00:00,79.562,79.595,79.408,79.428,8884440000.0
2007-05-23 08:00:00,79.439,79.565,79.382,79.449,13933470000.0
2007-05-23 12:00:00,79.44,79.509,79.274,79.336,16058730000.0
2007-05-23 16:00:00,79.334,79.525,79.279,79.501,19029950000.0
2007-05-23 20:00:00,79.473,79.547,79.386,79.47,11570410000.0
2007-05-24 00:00:00,79.448,79.537,79.325,79.459,13800430000.0
2007-05-24 04:00:00,79.504,79.688,79.455,79.643,8776830000.0
2007-05-24 08:00:00,79.65,79.689,79.333,79.382,13783760000.0
2007-05-24 12:00:00,79.401,79.551,79.303,79.358,15513590000.0
2007-05-24 16:00:00,79.372,79.563,79.274,79.356,19088390000.0
2007-05-24 20:00:00,79.358,79.421,79.256,79.368,11479510000.0
2007-05-25 00:00:00,79.362,79.395,79.0,79.141,15278390000.0
2007-05-25 04:00:00,79.154,79.386,79.127,79.296,9281320000.0
2007-05-25 08:00:00,79.298,79.45,79.27,79.388,13368410000.0
2007-05-25 12:00:00,79.424,79.619,79.382,79.426,15668260000.0
2007-05-25 16:00:00,79.414,79.656,79.395,79.566,19119390000.0
2007-05-25 20:00:00,79.621,79.747,79.56,79.666,8169000000.0
2007-05-28 00:00:00,79.65,79.686,79.559,79.593,8163520000.0
2007-05-28 04:00:00,79.602,79.659,79.556,79.584,14072000000.0
2007-05-28 08:00:00,79.611,79.674,79.55,79.649,19512560000.0
2007-05-28 12:00:00,79.646,79.688,79.358,79.548,15744990000.0
2007-05-28 16:00:00,79.655,79.656,79.509,79.558,12879940000.0
2007-05-28 20:00:00,79.563,79.599,79.526,79.557,8531290000.0
2007-05-29 00:00:00,79.566,79.682,79.487,79.493,16492280000.0
2007-05-29 04:00:00,79.481,79.541,79.338,79.377,16527780000.0
2007-05-29 08:00:00,79.365,79.484,79.224,79.409,21657970000.0
2007-05-29 12:00:00,79.401,79.649,79.401,79.578,23325250000.0
2007-05-29 16:00:00,79.57,79.685,79.45,79.516,20972910000.0
2007-05-29 20:00:00,79.542,79.614,79.469,79.575,12901770000.0
2007-05-30 00:00:00,79.574,79.611,79.3,79.523,15004110000.0
2007-05-30 04:00:00,79.53,79.544,79.369,79.53,16395370000.0
2007-05-30 08:00:00,79.509,79.569,79.361,79.447,21551160000.0
2007-05-30 12:00:00,79.457,79.504,79.286,79.307,23726220000.0
2007-05-30 16:00:00,79.303,79.443,79.23,79.366,21113880000.0
2007-05-30 20:00:00,79.372,79.533,79.338,79.486,13572730000.0
2007-05-31 00:00:00,79.481,79.536,79.362,79.365,14541710000.0
2007-05-31 04:00:00,79.405,79.504,79.328,79.431,15967460000.0
2007-05-31 08:00:00,79.42,79.538,79.333,79.399,22163610000.0
2007-05-31 12:00:00,79.387,79.548,79.345,79.514,22495310000.0
2007-05-31 16:00:00,79.544,79.674,79.433,79.531,21306260000.0
2007-05-31 20:00:00,79.506,79.617,79.466,79.557,12778610000.0
2007-06-01 00:00:00,79.567,79.635,79.476,79.554,13210460000.0
2007-06-01 04:00:00,79.581,79.724,79.555,79.701,15256370000.0
2007-06-01 08:00:00,79.713,79.713,79.539,79.644,20461990000.0
2007-06-01 12:00:00,79.606,79.746,79.569,79.658,21629080000.0
2007-06-01 16:00:00,79.648,79.765,79.548,79.742,21240490000.0
2007-06-01 20:00:00,79.719,79.768,79.601,79.662,9599300000.0
2007-06-04 00:00:00,79.658,79.799,79.594,79.697,8581430000.0
2007-06-04 04:00:00,79.713,79.783,79.64,79.681,15573220000.0
2007-06-04 08:00:00,79.697,79.75,79.613,79.664,22628840000.0
2007-06-04 12:00:00,79.683,79.777,79.37,79.57,24086480000.0
2007-06-04 16:00:00,79.563,79.639,79.474,79.585,22654810000.0
2007-06-04 20:00:00,79.621,79.639,79.443,79.446,16875360000.0
2007-06-05 00:00:00,79.456,79.612,79.407,79.487,17334320000.0
2007-06-05 04:00:00,79.535,79.606,79.464,79.538,15962050000.0
2007-06-05 08:00:00,79.549,79.621,79.451,79.499,21035920000.0
2007-06-05 12:00:00,79.505,79.598,79.17,79.234,23545190000.0
2007-06-05 16:00:00,79.259,79.508,79.139,79.222,23478910000.0
2007-06-05 20:00:00,79.216,79.321,79.203,79.241,12845560000.0
2007-06-06 00:00:00,79.23,79.332,79.17,79.202,15597620000.0
2007-06-06 04:00:00,79.212,79.319,79.115,79.212,16481020000.0
2007-06-06 08:00:00,79.22,79.357,79.084,79.127,21637890000.0
2007-06-06 12:00:00,79.171,79.175,78.844,79.024,24177860000.0
2007-06-06 16:00:00,79.044,79.063,78.817,78.888,23233970000.0
2007-06-06 20:00:00,78.886,78.973,78.845,78.899,11299970000.0
2007-06-07 00:00:00,78.908,78.928,78.747,78.889,15456170000.0
2007-06-07 04:00:00,78.882,79.101,78.878,79.083,17986550000.0
2007-06-07 08:00:00,79.07,79.24,78.959,79.025,21903500000.0
2007-06-07 12:00:00,79.036,79.144,78.927,78.999,23913890000.0
2007-06-07 16:00:00,79.004,79.109,78.607,78.732,23663210000.0
2007-06-07 20:00:00,78.72,78.791,78.598,78.654,14171250000.0
2007-06-08 00:00:00,78.664,78.882,78.628,78.81,17345310000.0
2007-06-08 04:00:00,78.829,78.882,78.696,78.734,17462610000.0
2007-06-08 08:00:00,78.76,78.76,78.411,78.573,22935170000.0
2007-06-08 12:00:00,78.595,78.999,78.567,78.917,23430530000.0
2007-06-08 16:00:00,78.89,78.99,78.765,78.91,22343600000.0
2007-06-08 20:00:00,78.925,79.004,78.903,78.946,10489750000.0
2007-06-11 00:00:00,79.023,79.069,78.764,78.79,9189150000.0
2007-06-11 04:00:00,78.788,78.878,78.736,78.75,15728310000.0
2007-06-11 08:00:00,78.748,78.842,78.587,78.8,23828390000.0
2007-06-11 12:00:00,78.797,78.933,78.737,78.886,24418470000.0
2007-06-11 16:00:00,78.869,79.013,78.806,78.956,22336810000.0
2007-06-11 20:00:00,78.958,79.002,78.77,78.89,18821030000.0
2007-06-12 00:00:00,78.855,79.025,78.839,78.988,17755290000.0
2007-06-12 04:00:00,78.997,79.022,78.865,78.993,16734820000.0
2007-06-12 08:00:00,79.011,79.221,78.952,79.191,21670260000.0
2007-06-12 12:00:00,79.158,79.194,79.021,79.066,21821160000.0
2007-06-12 16:00:00,79.062,79.086,78.89,79.002,20918610000.0
2007-06-12 20:00:00,79.042,79.082,78.826,78.846,14639160000.0
2007-06-13 00:00:00,78.859,78.965,78.714,78.922,16516940000.0
2007-06-13 04:00:00,78.922,79.281,78.882,79.182,17324070000.0
2007-06-13 08:00:00,79.181,79.361,79.146,79.202,21721060000.0
2007-06-13 12:00:00,79.214,79.292,79.11,79.241,21836900000.0
2007-06-13 16:00:00,79.255,79.306,79.112,79.299,21102040000.0
2007-06-13 20:00:00,79.286,79.546,79.26,79.381,14894330000.0
2007-06-14 00:00:00,79.396,79.568,79.346,79.543,15126390000.0
2007-06-14 04:00:00,79.531,79.653,79.512,79.58,15323230000.0
2007-06-14 08:00:00,79.586,79.752,79.553,79.675,20540330000.0
2007-06-14 12:00:00,79.671,79.793,79.604,79.71,21315030000.0
2007-06-14 16:00:00,79.686,79.767,79.635,79.696,19429870000.0
2007-06-14 20:00:00,79.682,79.742,79.603,79.687,13656260000.0
2007-06-15 00:00:00,79.694,79.865,79.661,79.758,14561870000.0
2007-06-15 04:00:00,79.783,79.821,79.704,79.761,15295930000.0
2007-06-15 08:00:00,79.759,80.039,79.735,79.956,20154730000.0
2007-06-15 12:00:00,79.984,80.198,79.921,80.14,21074830000.0
2007-06-15 16:00:00,80.145,80.244,80.07,80.21,20445600000.0
2007-06-15 20:00:00,80.225,80.253,80.134,80.19,9672730000.0
2007-06-18 00:00:00,80.237,80.311,80.22,80.284,8010830000.0
2007-06-18 04:00:00,80.274,80.35,80.199,80.307,17078750000.0
2007-06-18 08:00:00,80.341,80.346,80.108,80.218,22737270000.0
2007-06-18 12:00:00,80.206,80.33,80.153,80.289,23259600000.0
2007-06-18 16:00:00,80.278,80.467,80.226,80.228,22662110000.0
2007-06-18 20:00:00,80.382,80.451,80.216,80.397,17697230000.0
2007-06-19 00:00:00,80.427,80.481,80.226,80.384,18234750000.0
2007-06-19 04:00:00,80.37,80.412,80.283,80.328,17383230000.0
2007-06-19 08:00:00,80.326,80.388,80.259,80.299,21893540000.0
2007-06-19 12:00:00,80.296,80.37,80.149,80.155,24316540000.0
2007-06-19 16:00:00,80.158,80.302,80.125,80.202,21093590000.0
2007-06-19 20:00:00,80.228,80.259,80.128,80.218,12066550000.0
2007-06-20 00:00:00,80.236,80.348,80.187,80.337,14735530000.0
2007-06-20 04:00:00,80.353,80.408,80.237,80.252,17197830000.0
2007-06-20 08:00:00,80.262,80.343,80.098,80.314,21886930000.0
2007-06-20 12:00:00,80.292,80.518,80.278,80.438,23252240000.0
2007-06-20 16:00:00,80.43,80.495,80.227,80.427,20318360000.0
2007-06-20 20:00:00,80.411,80.466,80.25,80.326,13884760000.0
2007-06-21 00:00:00,80.344,80.403,80.258,80.362,14982800000.0
2007-06-21 04:00:00,80.353,80.418,80.296,80.382,17496660000.0
2007-06-21 08:00:00,80.372,80.425,80.227,80.327,21887430000.0
2007-06-21 12:00:00,80.362,80.389,80.238,80.329,23600140000.0
2007-06-21 16:00:00,80.355,80.564,80.297,80.501,21093580000.0
2007-06-21 20:00:00,80.512,80.58,80.477,80.524,11629460000.0
2007-06-22 00:00:00,80.526,80.598,80.469,80.567,12933180000.0
2007-06-22 04:00:00,80.607,80.619,80.48,80.547,15527990000.0
2007-06-22 08:00:00,80.524,80.692,80.521,80.561,22424660000.0
2007-06-22 12:00:00,80.552,80.723,80.469,80.576,22305500000.0
2007-06-22 16:00:00,80.555,80.658,80.428,80.454,21330500000.0
2007-06-22 20:00:00,80.468,80.53,80.381,80.438,9122510000.0
2007-06-25 00:00:00,80.446,80.506,80.398,80.455,8032630000.0
2007-06-25 04:00:00,80.468,80.59,80.435,80.543,15163480000.0
2007-06-25 08:00:00,80.538,80.588,80.18,80.199,23029860000.0
2007-06-25 12:00:00,80.165,80.469,80.122,80.373,24955900000.0
2007-06-25 16:00:00,80.388,80.602,80.363,80.511,23236970000.0
2007-06-25 20:00:00,80.511,80.543,80.34,80.402,19653340000.0
2007-06-26 00:00:00,80.375,80.445,80.164,80.243,19793990000.0
2007-06-26 04:00:00,80.247,80.348,80.161,80.184,19561950000.0
2007-06-26 08:00:00,80.19,80.248,79.743,79.864,24123980000.0
2007-06-26 12:00:00,79.842,80.141,79.782,79.999,23060500000.0
2007-06-26 16:00:00,80.005,80.29,79.927,80.191,22487530000.0
2007-06-26 20:00:00,80.172,80.228,80.006,80.034,15633860000.0
2007-06-27 00:00:00,80.077,80.077,79.819,79.971,16699220000.0
2007-06-27 04:00:00,80.005,80.061,79.637,79.649,19944340000.0
2007-06-27 08:00:00,79.657,79.701,79.459,79.588,24113370000.0
2007-06-27 12:00:00,79.583,79.66,79.337,79.558,22212110000.0
2007-06-27 16:00:00,79.575,79.688,79.46,79.473,22485600000.0
2007-06-27 20:00:00,79.46,79.844,79.454,79.777,14330640000.0
2007-06-28 00:00:00,79.748,80.18,79.748,79.89,18053290000.0
2007-06-28 04:00:00,79.92,80.11,79.841,80.067,19595010000.0
2007-06-28 08:00:00,80.063,80.149,79.942,80.021,23296770000.0
2007-06-28 12:00:00,80.046,80.218,79.906,80.07,22034170000.0
2007-06-28 16:00:00,80.087,80.312,80.065,80.279,20408840000.0
2007-06-28 20:00:00,80.312,80.375,80.15,80.235,15451520000.0
2007-06-29 00:00:00,80.211,80.424,80.172,80.352,15864600000.0
2007-06-29 04:00:00,80.341,80.552,80.322,80.432,20942560000.0
2007-06-29 08:00:00,80.426,80.631,80.388,80.505,23109640000.0
2007-06-29 12:00:00,80.497,80.712,80.422,80.641,22202570000.0
2007-06-29 16:00:00,80.636,80.758,80.44,80.462,23073410000.0
2007-06-29 20:00:00,80.458,80.484,80.296,80.378,12245320000.0
2007-07-02 00:00:00,80.517,80.577,80.411,80.48,7662430000.0
2007-07-02 04:00:00,80.521,80.569,80.415,80.445,17381730000.0
2007-07-02 08:00:00,80.466,80.543,80.183,80.225,23813830000.0
2007-07-02 12:00:00,80.233,80.457,80.202,80.322,23138980000.0
2007-07-02 16:00:00,80.333,80.409,80.105,80.238,24639730000.0
2007-07-02 20:00:00,80.229,80.382,80.227,80.316,21381080000.0
2007-07-03 00:00:00,80.338,80.377,80.227,80.234,20197580000.0
2007-07-03 04:00:00,80.234,80.418,80.206,80.414,18365850000.0
2007-07-03 08:00:00,80.396,80.492,80.278,80.337,23755500000.0
2007-07-03 12:00:00,80.301,80.409,80.149,80.228,22121190000.0
2007-07-03 16:00:00,80.205,80.379,80.18,80.284,22826410000.0
2007-07-03 20:00:00,80.285,80.368,80.235,80.331,10905060000.0
2007-07-04 00:00:00,80.357,80.428,80.233,80.27,15876780000.0
2007-07-04 04:00:00,80.282,80.388,80.176,80.278,18425980000.0
2007-07-04 08:00:00,80.277,80.517,80.235,80.483,23079060000.0
2007-07-04 12:00:00,80.451,80.569,80.412,80.533,20757410000.0
2007-07-04 16:00:00,80.531,80.607,80.51,80.55,20057520000.0
2007-07-04 20:00:00,80.51,80.632,80.505,80.578,9372910000.0
2007-07-05 00:00:00,80.563,80.749,80.522,80.679,15791990000.0
2007-07-05 04:00:00,80.635,80.71,80.555,80.563,18286000000.0
2007-07-05 08:00:00,80.567,80.66,80.458,80.544,24003630000.0
2007-07-05 12:00:00,80.566,80.812,80.547,80.789,24969270000.0
2007-07-05 16:00:00,80.796,80.861,80.605,80.715,24250050000.0
2007-07-05 20:00:00,80.688,80.803,80.639,80.678,11195100000.0
2007-07-06 00:00:00,80.694,80.882,80.694,80.857,14345580000.0
2007-07-06 04:00:00,80.849,81.011,80.821,80.997,18470310000.0
2007-07-06 08:00:00,81.01,81.058,80.884,80.983,22077110000.0
2007-07-06 12:00:00,80.956,81.108,80.823,81.034,23539660000.0
2007-07-06 16:00:00,81.046,81.138,80.927,81.103,21860910000.0
2007-07-06 20:00:00,81.06,81.176,81.007,81.038,8168300000.0
2007-07-09 00:00:00,81.124,81.296,81.104,81.294,7450230000.0
2007-07-09 04:00:00,81.269,81.418,81.266,81.334,15207940000.0
2007-07-09 08:00:00,81.349,81.371,81.079,81.178,24891700000.0
2007-07-09 12:00:00,81.191,81.271,81.1,81.11,25104720000.0
2007-07-09 16:00:00,81.14,81.174,80.986,81.162,24571670000.0
2007-07-09 20:00:00,81.121,81.179,81.077,81.167,20777940000.0
2007-07-10 00:00:00,81.156,81.246,81.087,81.194,19560150000.0
2007-07-10 04:00:00,81.184,81.293,81.091,81.236,17381650000.0
2007-07-10 08:00:00,81.274,81.307,81.049,81.103,24241250000.0
2007-07-10 12:00:00,81.113,81.21,80.504,80.621,23278660000.0
2007-07-10 16:00:00,80.601,80.692,80.357,80.433,23200940000.0
2007-07-10 20:00:00,80.45,80.539,79.93,79.997,15120090000.0
2007-07-11 00:00:00,79.985,80.287,79.771,80.213,16644660000.0
2007-07-11 04:00:00,80.195,80.298,79.832,79.895,18994970000.0
2007-07-11 08:00:00,79.932,80.268,79.852,80.201,24718640000.0
2007-07-11 12:00:00,80.194,80.471,80.037,80.311,24532600000.0
2007-07-11 16:00:00,80.293,80.668,80.271,80.496,22097630000.0
2007-07-11 20:00:00,80.479,80.771,80.414,80.686,14068890000.0
2007-07-12 00:00:00,80.682,80.751,80.56,80.645,15034240000.0
2007-07-12 04:00:00,80.687,80.709,80.557,80.585,19019680000.0
2007-07-12 08:00:00,80.553,80.633,80.317,80.505,24730920000.0
2007-07-12 12:00:00,80.527,80.747,80.443,80.683,23587980000.0
2007-07-12 16:00:00,80.693,80.834,80.647,80.801,22073780000.0
2007-07-12 20:00:00,80.788,80.857,80.671,80.71,13731050000.0
2007-07-13 00:00:00,80.702,80.94,80.643,80.821,15921870000.0
2007-07-13 04:00:00,80.845,80.864,80.704,80.714,17092670000.0
2007-07-13 08:00:00,80.725,80.852,80.636,80.73,23041960000.0
2007-07-13 12:00:00,80.76,80.803,80.451,80.524,22751050000.0
2007-07-13 16:00:00,80.515,80.719,80.39,80.461,22173230000.0
2007-07-13 20:00:00,80.457,80.54,80.391,80.407,9320940000.0
2007-07-16 00:00:00,80.48,80.584,80.453,80.489,6819180000.0
2007-07-16 04:00:00,80.476,80.506,80.218,80.333,15445110000.0
2007-07-16 08:00:00,80.367,80.398,80.127,80.171,23326800000.0
2007-07-16 12:00:00,80.136,80.328,80.109,80.29,24208760000.0
2007-07-16 16:00:00,80.277,80.459,80.197,80.221,24887280000.0
2007-07-16 20:00:00,80.253,80.367,80.196,80.304,20403320000.0
2007-07-17 00:00:00,80.295,80.405,80.239,80.308,18999880000.0
2007-07-17 04:00:00,80.328,80.408,80.289,80.304,19878990000.0
2007-07-17 08:00:00,80.33,80.363,80.18,80.293,22132270000.0
2007-07-17 12:00:00,80.298,80.578,80.276,80.53,17441970000.0
2007-07-17 16:00:00,80.524,80.597,80.45,80.581,18698770000.0
2007-07-17 20:00:00,80.535,80.617,80.45,80.469,14725400000.0
2007-07-18 00:00:00,80.485,80.495,80.192,80.206,18478810000.0
2007-07-18 04:00:00,80.206,80.32,80.044,80.16,21690080000.0
2007-07-18 08:00:00,80.185,80.391,80.038,80.284,23256440000.0
2007-07-18 12:00:00,80.269,80.519,80.264,80.43,17568040000.0
2007-07-18 16:00:00,80.467,80.495,80.166,80.281,18993160000.0
2007-07-18 20:00:00,80.278,80.423,80.227,80.271,15986260000.0
2007-07-19 00:00:00,80.294,80.49,80.228,80.344,16437150000.0
2007-07-19 04:00:00,80.369,80.435,80.29,80.423,19716350000.0
2007-07-19 08:00:00,80.401,80.677,80.294,80.611,23020410000.0
2007-07-19 12:00:00,80.601,80.75,80.555,80.713,17925230000.0
2007-07-19 16:00:00,80.703,80.758,80.553,80.646,18158170000.0
2007-07-19 20:00:00,80.632,80.749,80.612,80.658,14463250000.0
2007-07-20 00:00:00,80.683,80.817,80.66,80.772,15544650000.0
2007-07-20 04:00:00,80.758,80.889,80.743,80.818,20373180000.0
2007-07-20 08:00:00,80.853,80.941,80.763,80.912,22729780000.0
2007-07-20 12:00:00,80.919,80.981,80.619,80.62,16783050000.0
2007-07-20 16:00:00,80.632,80.652,79.789,80.034,19721450000.0
2007-07-20 20:00:00,80.021,80.207,79.995,80.135,12808630000.0
2007-07-23 00:00:00,80.184,80.212,79.865,79.926,9104240000.0
2007-07-23 04:00:00,79.942,80.106,79.918,79.946,18676730000.0
2007-07-23 08:00:00,79.942,80.493,79.929,80.45,19789770000.0
2007-07-23 12:00:00,80.489,80.549,80.258,80.396,18354730000.0
2007-07-23 16:00:00,80.367,80.5,80.352,80.428,23914110000.0
2007-07-23 20:00:00,80.418,80.463,80.144,80.317,24221790000.0
2007-07-24 00:00:00,80.315,80.367,79.979,80.092,23137430000.0
2007-07-24 04:00:00,80.098,80.17,79.992,80.134,20973500000.0
2007-07-24 08:00:00,80.116,80.21,79.996,80.133,9855890000.0
2007-07-24 12:00:00,80.128,80.299,79.948,80.079,16420890000.0
2007-07-24 16:00:00,80.07,80.241,80.019,80.138,18646330000.0
2007-07-24 20:00:00,80.156,80.169,79.664,79.806,17750760000.0
2007-07-25 00:00:00,79.799,79.88,79.453,79.551,21161130000.0
2007-07-25 04:00:00,79.534,79.803,79.414,79.74,21941680000.0
2007-07-25 08:00:00,79.753,79.77,79.503,79.603,10344030000.0
2007-07-25 12:00:00,79.643,79.88,79.585,79.834,16502570000.0
2007-07-25 16:00:00,79.777,79.858,79.502,79.607,18870130000.0
2007-07-25 20:00:00,79.597,79.855,79.58,79.698,16495200000.0
2007-07-26 00:00:00,79.707,79.883,79.644,79.737,19793910000.0
2007-07-26 04:00:00,79.754,79.835,79.614,79.657,20566520000.0
2007-07-26 08:00:00,79.632,79.675,79.41,79.53,10483580000.0
2007-07-26 12:00:00,79.548,79.574,78.652,78.818,16714150000.0
2007-07-26 16:00:00,78.836,78.921,78.342,78.376,19450460000.0
2007-07-26 20:00:00,78.385,78.386,77.811,77.908,18385090000.0
2007-07-27 00:00:00,77.926,78.527,77.912,78.5,21817340000.0
2007-07-27 04:00:00,78.472,78.705,78.18,78.204,22215850000.0
2007-07-27 08:00:00,78.207,78.817,77.985,78.673,10209020000.0
2007-07-27 12:00:00,78.68,78.741,78.243,78.567,17129270000.0
2007-07-27 16:00:00,78.578,78.721,78.154,78.497,19723680000.0
2007-07-27 20:00:00,78.465,78.504,78.112,78.209,13173370000.0
2007-07-30 00:00:00,78.0,78.31,77.995,78.059,9343780000.0
2007-07-30 04:00:00,78.067,78.272,78.041,78.167,18635460000.0
2007-07-30 08:00:00,78.136,78.544,78.055,78.102,19492560000.0
2007-07-30 12:00:00,78.09,78.345,77.903,78.245,16576590000.0
2007-07-30 16:00:00,78.27,78.441,78.144,78.352,10408440000.0
2007-07-30 20:00:00,78.366,78.728,78.294,78.713,22836000000.0
2007-07-31 00:00:00,78.705,78.806,78.59,78.662,25015850000.0
2007-07-31 04:00:00,78.636,78.71,78.534,78.568,20930130000.0
2007-07-31 08:00:00,78.562,78.95,78.538,78.678,18166840000.0
2007-07-31 12:00:00,78.692,79.059,78.554,78.681,18065420000.0
2007-07-31 16:00:00,78.698,78.83,78.384,78.514,14900210000.0
2007-07-31 20:00:00,78.502,78.57,77.99,78.03,17092570000.0
2007-08-01 00:00:00,78.043,78.18,77.915,78.114,19668540000.0
2007-08-01 04:00:00,78.111,78.164,77.227,77.231,21927360000.0
2007-08-01 08:00:00,77.217,77.448,77.088,77.326,18839600000.0
2007-08-01 12:00:00,77.322,78.161,77.307,78.016,18241790000.0
2007-08-01 16:00:00,78.05,78.263,77.736,78.027,15350100000.0
2007-08-01 20:00:00,78.02,78.345,77.771,78.236,17561710000.0
2007-08-02 00:00:00,78.256,78.467,78.013,78.161,20035200000.0
2007-08-02 04:00:00,78.144,78.178,77.621,78.017,21500100000.0
2007-08-02 08:00:00,77.992,78.163,77.879,78.028,17912170000.0
2007-08-02 12:00:00,78.052,78.541,78.008,78.299,17593020000.0
2007-08-02 16:00:00,78.294,78.611,78.237,78.476,15027060000.0
2007-08-02 20:00:00,78.475,78.586,78.244,78.318,15474750000.0
2007-08-03 00:00:00,78.33,78.58,78.324,78.5,18805100000.0
2007-08-03 04:00:00,78.504,78.531,78.314,78.364,19604840000.0
2007-08-03 08:00:00,78.335,78.514,78.313,78.458,17386700000.0
2007-08-03 12:00:00,78.426,78.551,78.158,78.168,17537160000.0
2007-08-03 16:00:00,78.179,78.273,77.797,78.241,15236470000.0
2007-08-03 20:00:00,78.223,78.308,77.67,77.747,14334420000.0
2007-08-06 00:00:00,77.405,77.469,77.175,77.411,9396120000.0
2007-08-06 04:00:00,77.411,77.579,77.309,77.327,18005740000.0
2007-08-06 08:00:00,77.337,77.682,77.293,77.602,14713840000.0
2007-08-06 12:00:00,77.597,77.943,77.553,77.69,18280900000.0
2007-08-06 16:00:00,77.699,78.14,77.556,77.961,18663180000.0
2007-08-06 20:00:00,77.955,78.58,77.934,78.455,22273050000.0
2007-08-07 00:00:00,78.445,78.469,78.215,78.277,23912060000.0
2007-08-07 04:00:00,78.288,78.49,78.244,78.288,21395470000.0
2007-08-07 08:00:00,78.295,78.455,78.214,78.325,19716380000.0
2007-08-07 12:00:00,78.344,78.374,78.054,78.121,18246010000.0
2007-08-07 16:00:00,78.112,78.203,77.985,78.137,19569100000.0
2007-08-07 20:00:00,78.138,78.527,77.756,78.37,13838270000.0
2007-08-08 00:00:00,78.358,78.553,78.315,78.515,19270310000.0
2007-08-08 04:00:00,78.531,78.585,78.369,78.536,20708980000.0
2007-08-08 08:00:00,78.525,78.781,78.462,78.713,19677440000.0
2007-08-08 12:00:00,78.725,78.961,78.707,78.93,19138910000.0
2007-08-08 16:00:00,78.942,79.301,78.942,79.181,19775200000.0
2007-08-08 20:00:00,79.189,79.278,78.945,79.141,16044830000.0
2007-08-09 00:00:00,79.156,79.283,79.12,79.155,17547610000.0
2007-08-09 04:00:00,79.183,79.244,79.122,79.147,20542990000.0
2007-08-09 08:00:00,79.145,79.184,78.339,78.401,20074000000.0
2007-08-09 12:00:00,78.393,78.631,77.799,78.001,19110150000.0
2007-08-09 16:00:00,78.005,78.334,77.915,78.046,20152030000.0
2007-08-09 20:00:00,78.044,78.044,77.705,77.784,17127880000.0
2007-08-10 00:00:00,77.796,77.932,77.352,77.587,19869790000.0
2007-08-10 04:00:00,77.579,77.768,77.335,77.348,22748870000.0
2007-08-10 08:00:00,77.335,77.65,77.313,77.526,20917380000.0
2007-08-10 12:00:00,77.521,77.538,76.909,77.307,19080630000.0
2007-08-10 16:00:00,77.281,77.957,77.129,77.603,20389100000.0
2007-08-10 20:00:00,77.597,77.932,77.567,77.777,13124340000.0
2007-08-13 00:00:00,77.75,77.919,77.608,77.806,8995410000.0
2007-08-13 04:00:00,77.806,77.951,77.791,77.837,17452090000.0
2007-08-13 08:00:00,77.832,78.009,77.357,77.405,20399460000.0
2007-08-13 12:00:00,77.406,77.953,77.303,77.738,19235660000.0
2007-08-13 16:00:00,77.73,77.948,77.673,77.838,20163310000.0
2007-08-13 20:00:00,77.813,77.937,77.63,77.704,23387160000.0
2007-08-14 00:00:00,77.702,77.819,77.324,77.34,23361950000.0
2007-08-14 04:00:00,77.33,77.583,77.313,77.356,18689820000.0
2007-08-14 08:00:00,77.354,77.741,77.277,77.684,19854170000.0
2007-08-14 12:00:00,77.691,77.821,77.611,77.649,18231910000.0
2007-08-14 16:00:00,77.628,77.665,77.059,77.092,18811930000.0
2007-08-14 20:00:00,77.082,77.142,76.837,76.878,18610050000.0
2007-08-15 00:00:00,76.869,76.961,76.577,76.637,20819930000.0
2007-08-15 04:00:00,76.604,76.733,76.273,76.423,20435240000.0
2007-08-15 08:00:00,76.415,76.432,76.035,76.233,19999500000.0
2007-08-15 12:00:00,76.264,76.575,76.041,76.446,18380830000.0
2007-08-15 16:00:00,76.42,76.67,76.294,76.616,18743770000.0
2007-08-15 20:00:00,76.607,76.617,75.72,75.72,19037040000.0
2007-08-16 00:00:00,75.707,76.061,75.69,75.872,20629450000.0
2007-08-16 04:00:00,75.869,75.894,75.164,75.417,20103970000.0
2007-08-16 08:00:00,75.43,75.647,75.034,75.109,20386370000.0
2007-08-16 12:00:00,75.108,75.179,73.625,74.55,16807670000.0
2007-08-16 16:00:00,74.526,74.572,72.738,73.39,17610530000.0
2007-08-16 20:00:00,73.447,74.733,73.175,74.556,14559140000.0
2007-08-17 00:00:00,74.553,74.673,73.504,73.855,13792250000.0
2007-08-17 04:00:00,73.856,73.901,72.736,72.946,18873370000.0
2007-08-17 08:00:00,72.967,74.122,72.295,73.582,19871480000.0
2007-08-17 12:00:00,73.606,75.084,73.446,74.429,14212660000.0
2007-08-17 16:00:00,74.326,74.859,74.03,74.69,14648720000.0
2007-08-17 20:00:00,74.701,74.895,74.409,74.773,15183800000.0
2007-08-20 00:00:00,74.664,75.001,74.579,74.905,9610110000.0
2007-08-20 04:00:00,74.945,75.187,74.724,75.067,19665370000.0
2007-08-20 08:00:00,75.097,75.73,75.055,75.576,18906150000.0
2007-08-20 12:00:00,75.568,75.616,74.897,75.026,18335630000.0
2007-08-20 16:00:00,75.019,75.227,74.537,74.79,19929890000.0
2007-08-20 20:00:00,74.792,75.369,74.763,75.066,20641960000.0
2007-08-21 00:00:00,75.096,75.459,74.956,75.401,24271870000.0
2007-08-21 04:00:00,75.426,75.535,75.198,75.212,24473630000.0
2007-08-21 08:00:00,75.2,75.229,74.547,74.693,21602970000.0
2007-08-21 12:00:00,74.691,75.19,74.587,74.643,23603810000.0
2007-08-21 16:00:00,74.635,74.714,74.399,74.553,23831760000.0
2007-08-21 20:00:00,74.584,74.696,74.457,74.547,17396130000.0
2007-08-22 00:00:00,74.576,74.686,74.318,74.64,16206880000.0
2007-08-22 04:00:00,74.637,74.836,74.549,74.772,23631650000.0
2007-08-22 08:00:00,74.785,75.285,74.773,75.182,21156440000.0
2007-08-22 12:00:00,75.175,75.489,75.137,75.38,23411020000.0
2007-08-22 16:00:00,75.387,75.451,75.116,75.347,23657670000.0
2007-08-22 20:00:00,75.37,75.643,75.196,75.576,18367380000.0
2007-08-23 00:00:00,75.593,76.193,75.537,76.025,20688940000.0
2007-08-23 04:00:00,76.054,76.137,75.802,76.01,24106590000.0
2007-08-23 08:00:00,76.016,76.74,75.876,76.7,21625370000.0
2007-08-23 12:00:00,76.674,76.968,76.119,76.207,23521540000.0
2007-08-23 16:00:00,76.211,76.337,75.775,76.1,23762790000.0
2007-08-23 20:00:00,76.113,76.573,76.064,76.457,18799470000.0
2007-08-24 00:00:00,76.483,76.483,76.067,76.27,19916610000.0
2007-08-24 04:00:00,76.284,76.383,75.996,75.996,24216670000.0
2007-08-24 08:00:00,76.003,76.244,75.634,75.96,21175720000.0
2007-08-24 12:00:00,75.987,76.27,75.741,75.935,23387380000.0
2007-08-24 16:00:00,75.978,76.401,75.978,76.313,23610980000.0
2007-08-24 20:00:00,76.324,76.56,76.19,76.518,13578300000.0
2007-08-27 00:00:00,76.702,76.785,76.422,76.468,9222390000.0
2007-08-27 04:00:00,76.48,76.587,76.352,76.546,18602680000.0
2007-08-27 08:00:00,76.533,76.536,76.337,76.473,24084800000.0
2007-08-27 12:00:00,76.484,76.549,76.16,76.288,23325810000.0
2007-08-27 16:00:00,76.325,76.422,76.217,76.282,21278230000.0
2007-08-27 20:00:00,76.299,76.419,75.937,75.985,25281650000.0
2007-08-28 00:00:00,75.999,76.036,75.75,75.934,23352540000.0
2007-08-28 04:00:00,75.953,75.978,75.674,75.84,18373520000.0
2007-08-28 08:00:00,75.846,76.03,75.774,75.851,23386040000.0
2007-08-28 12:00:00,75.839,75.974,75.31,75.363,23621110000.0
2007-08-28 16:00:00,75.364,75.489,74.942,75.301,22285800000.0
2007-08-28 20:00:00,75.293,75.298,74.606,74.618,16289270000.0
2007-08-29 00:00:00,74.655,74.811,74.35,74.632,19313480000.0
2007-08-29 04:00:00,74.661,74.993,74.592,74.799,18825370000.0
2007-08-29 08:00:00,74.845,75.291,74.783,75.088,23531900000.0
2007-08-29 12:00:00,75.081,75.52,75.039,75.328,24063510000.0
2007-08-29 16:00:00,75.369,75.888,75.241,75.614,22494020000.0
2007-08-29 20:00:00,75.65,76.39,75.626,76.277,16348740000.0
2007-08-30 00:00:00,76.312,76.312,75.85,75.971,19040140000.0
2007-08-30 04:00:00,76.0,76.143,75.551,75.608,18907770000.0
2007-08-30 08:00:00,75.596,75.925,75.523,75.57,23605880000.0
2007-08-30 12:00:00,75.578,75.92,75.467,75.709,23406550000.0
2007-08-30 16:00:00,75.735,76.145,75.656,76.043,22280620000.0
2007-08-30 20:00:00,76.034,76.093,75.822,76.029,16170280000.0
2007-08-31 00:00:00,76.02,76.183,75.943,76.138,19474190000.0
2007-08-31 04:00:00,76.168,76.405,76.074,76.284,17775500000.0
2007-08-31 08:00:00,76.308,76.515,76.185,76.372,23231470000.0
2007-08-31 12:00:00,76.4,76.571,76.174,76.194,23918410000.0
2007-08-31 16:00:00,76.206,76.315,75.695,75.87,22917670000.0
2007-08-31 20:00:00,75.892,76.034,75.797,75.821,12304390000.0
2007-09-03 00:00:00,75.891,76.041,75.804,76.023,8327000000.0
2007-09-03 04:00:00,76.038,76.153,75.972,76.15,17189910000.0
2007-09-03 08:00:00,76.151,76.212,76.045,76.167,22144860000.0
2007-09-03 12:00:00,76.179,76.206,75.909,76.022,24098230000.0
2007-09-03 16:00:00,76.039,76.076,75.904,76.003,23053730000.0
2007-09-03 20:00:00,76.043,76.099,75.974,76.035,18316810000.0
2007-09-04 00:00:00,76.071,76.223,75.929,76.141,22239540000.0
2007-09-04 04:00:00,76.167,76.173,75.989,76.042,17887400000.0
2007-09-04 08:00:00,76.064,76.077,75.412,75.625,18839180000.0
2007-09-04 12:00:00,75.657,75.829,75.44,75.796,20611700000.0
2007-09-04 16:00:00,75.791,76.214,75.758,76.079,19295810000.0
2007-09-04 20:00:00,76.103,76.276,76.013,76.131,16575650000.0
2007-09-05 00:00:00,76.164,76.376,76.036,76.133,18399380000.0
2007-09-05 04:00:00,76.162,76.162,75.714,75.741,20137410000.0
2007-09-05 08:00:00,75.771,75.892,75.608,75.768,18978520000.0
2007-09-05 12:00:00,75.761,75.802,75.482,75.693,20673250000.0
2007-09-05 16:00:00,75.667,75.713,75.245,75.389,20070150000.0
2007-09-05 20:00:00,75.411,75.509,75.277,75.277,17118190000.0
2007-09-06 00:00:00,75.306,75.451,75.089,75.437,19900670000.0
2007-09-06 04:00:00,75.454,75.668,75.344,75.415,19903930000.0
2007-09-06 08:00:00,75.403,75.683,75.403,75.56,18669500000.0
2007-09-06 12:00:00,75.58,75.698,75.219,75.625,20956490000.0
2007-09-06 16:00:00,75.64,75.81,75.473,75.702,19859620000.0
2007-09-06 20:00:00,75.713,75.789,75.645,75.745,16211600000.0
2007-09-07 00:00:00,75.785,75.826,75.561,75.575,18101990000.0
2007-09-07 04:00:00,75.615,75.65,75.359,75.437,18959390000.0
2007-09-07 08:00:00,75.475,75.52,75.307,75.482,18229690000.0
2007-09-07 12:00:00,75.492,75.623,74.53,74.774,20382240000.0
2007-09-07 16:00:00,74.778,74.847,74.158,74.339,20141500000.0
2007-09-07 20:00:00,74.342,74.428,74.249,74.313,14107710000.0
2007-09-10 00:00:00,74.008,74.05,73.724,73.982,9300270000.0
2007-09-10 04:00:00,73.966,74.293,73.926,74.139,18455480000.0
2007-09-10 08:00:00,74.171,74.702,74.102,74.563,19627460000.0
2007-09-10 12:00:00,74.576,74.756,74.368,74.549,21285260000.0
2007-09-10 16:00:00,74.554,74.561,74.162,74.36,19048860000.0
2007-09-10 20:00:00,74.396,74.676,74.347,74.538,20499260000.0
2007-09-11 00:00:00,74.586,74.592,74.341,74.558,22041100000.0
2007-09-11 04:00:00,74.572,74.741,74.466,74.689,19461490000.0
2007-09-11 08:00:00,74.712,74.712,74.397,74.593,20171380000.0
2007-09-11 12:00:00,74.569,74.879,74.386,74.756,19340780000.0
2007-09-11 16:00:00,74.743,75.12,74.72,75.069,20165720000.0
2007-09-11 20:00:00,75.097,75.276,75.072,75.238,15451310000.0
2007-09-12 00:00:00,75.275,75.275,75.026,75.119,16877910000.0
2007-09-12 04:00:00,75.117,75.303,74.971,75.052,20348690000.0
2007-09-12 08:00:00,75.049,75.242,75.018,75.085,19975770000.0
2007-09-12 12:00:00,75.121,75.408,75.009,75.36,19180550000.0
2007-09-12 16:00:00,75.379,75.49,75.295,75.41,20058580000.0
2007-09-12 20:00:00,75.422,75.537,75.377,75.417,13954150000.0
2007-09-13 00:00:00,75.457,75.655,75.347,75.629,16210970000.0
2007-09-13 04:00:00,75.634,75.637,75.376,75.465,19324960000.0
2007-09-13 08:00:00,75.45,75.939,75.425,75.849,20556790000.0
2007-09-13 12:00:00,75.875,76.3,75.816,76.261,18859390000.0
2007-09-13 16:00:00,76.282,76.491,76.236,76.349,19815740000.0
2007-09-13 20:00:00,76.383,76.399,75.838,75.873,14886010000.0
2007-09-14 00:00:00,75.859,76.184,75.66,76.03,17889450000.0
2007-09-14 04:00:00,76.073,76.09,75.858,76.01,21162310000.0
2007-09-14 08:00:00,76.039,76.354,75.883,75.954,20536480000.0
2007-09-14 12:00:00,75.984,76.015,75.583,75.922,19181640000.0
2007-09-14 16:00:00,75.906,76.289,75.906,76.176,20013330000.0
2007-09-14 20:00:00,76.196,76.3,76.082,76.196,11889090000.0
2007-09-17 00:00:00,76.177,76.316,76.135,76.213,6959930000.0
2007-09-17 04:00:00,76.275,76.279,75.965,76.021,16285210000.0
2007-09-17 08:00:00,76.02,76.137,75.635,75.735,20235000000.0
2007-09-17 12:00:00,75.768,75.999,75.574,75.951,19367890000.0
2007-09-17 16:00:00,75.951,76.029,75.778,75.876,20567390000.0
2007-09-17 20:00:00,75.884,75.97,75.791,75.829,22062530000.0
2007-09-18 00:00:00,75.864,75.867,75.56,75.658,20546130000.0
2007-09-18 04:00:00,75.707,75.779,75.606,75.682,19657520000.0
2007-09-18 08:00:00,75.695,75.904,75.558,75.841,19756250000.0
2007-09-18 12:00:00,75.884,76.392,75.799,76.163,18296980000.0
2007-09-18 16:00:00,76.184,76.354,76.143,76.354,19662900000.0
2007-09-18 20:00:00,76.356,77.061,76.105,76.857,15617010000.0
2007-09-19 00:00:00,76.845,76.963,76.604,76.882,15720950000.0
2007-09-19 04:00:00,76.885,76.912,76.73,76.784,20403780000.0
2007-09-19 08:00:00,76.797,76.926,76.701,76.746,19934350000.0
2007-09-19 12:00:00,76.776,76.99,76.651,76.931,18550070000.0
2007-09-19 16:00:00,76.938,77.134,76.865,76.962,20266950000.0
2007-09-19 20:00:00,76.979,77.009,76.795,76.808,13712270000.0
2007-09-20 00:00:00,76.83,77.003,76.821,76.876,14444860000.0
2007-09-20 04:00:00,76.907,76.978,76.79,76.842,19292010000.0
2007-09-20 08:00:00,76.847,76.917,76.587,76.731,20345590000.0
2007-09-20 12:00:00,76.739,76.766,76.385,76.424,18689400000.0
2007-09-20 16:00:00,76.38,76.422,75.912,76.086,20081750000.0
2007-09-20 20:00:00,76.099,76.227,75.869,76.149,14971320000.0
2007-09-21 00:00:00,76.174,76.505,76.037,76.349,16138540000.0
2007-09-21 04:00:00,76.36,76.461,76.175,76.313,21458950000.0
2007-09-21 08:00:00,76.324,76.644,76.168,76.489,20225530000.0
2007-09-21 12:00:00,76.505,76.905,76.486,76.735,18432500000.0
2007-09-21 16:00:00,76.719,76.805,76.581,76.615,18183050000.0
2007-09-21 20:00:00,76.619,76.682,76.492,76.667,10675260000.0
2007-09-24 00:00:00,76.559,76.585,76.418,76.513,6651430000.0
2007-09-24 04:00:00,76.545,76.545,76.37,76.408,15705370000.0
2007-09-24 08:00:00,76.45,76.66,76.356,76.638,20361120000.0
2007-09-24 12:00:00,76.667,76.797,76.578,76.638,18769660000.0
2007-09-24 16:00:00,76.63,76.735,76.436,76.466,20078030000.0
2007-09-24 20:00:00,76.471,76.627,76.379,76.577,22014480000.0
2007-09-25 00:00:00,76.626,76.636,76.286,76.41,20220050000.0
2007-09-25 04:00:00,76.453,76.519,76.335,76.4,19107680000.0
2007-09-25 08:00:00,76.413,76.491,76.265,76.357,18551610000.0
2007-09-25 12:00:00,76.386,76.403,75.897,76.043,19622250000.0
2007-09-25 16:00:00,76.034,76.324,75.96,76.247,19039540000.0
2007-09-25 20:00:00,76.312,76.561,76.153,76.408,16704160000.0
2007-09-26 00:00:00,76.434,76.703,76.361,76.688,16859200000.0
2007-09-26 04:00:00,76.703,76.726,76.535,76.589,19084590000.0
2007-09-26 08:00:00,76.601,76.964,76.593,76.881,18951910000.0
2007-09-26 12:00:00,76.891,77.107,76.813,77.08,19323920000.0
2007-09-26 16:00:00,77.11,77.263,76.945,76.969,18569330000.0
2007-09-26 20:00:00,76.989,77.148,76.94,77.037,16740820000.0
2007-09-27 00:00:00,77.066,77.244,76.989,77.218,15404540000.0
2007-09-27 04:00:00,77.263,77.409,77.192,77.324,20017500000.0
2007-09-27 08:00:00,77.35,77.491,77.299,77.358,18989050000.0
2007-09-27 12:00:00,77.385,77.503,77.146,77.382,19478850000.0
2007-09-27 16:00:00,77.389,77.653,77.346,77.522,19402550000.0
2007-09-27 20:00:00,77.547,77.632,77.46,77.507,15507150000.0
2007-09-28 00:00:00,77.535,77.576,77.114,77.196,17568940000.0
2007-09-28 04:00:00,77.23,77.316,77.108,77.192,20358170000.0
2007-09-28 08:00:00,77.211,77.647,77.14,77.562,18816710000.0
2007-09-28 12:00:00,77.573,77.702,77.427,77.573,19573900000.0
2007-09-28 16:00:00,77.584,77.658,77.184,77.227,19310190000.0
2007-09-28 20:00:00,77.238,77.343,77.124,77.235,13460940000.0
2007-10-01 00:00:00,77.324,77.633,77.264,77.612,8826810000.0
2007-10-01 04:00:00,77.637,77.836,77.552,77.797,18653120000.0
2007-10-01 08:00:00,77.827,78.249,77.763,78.204,19880430000.0
2007-10-01 12:00:00,78.223,78.527,77.937,78.51,19992780000.0
2007-10-01 16:00:00,78.542,78.562,78.195,78.488,19196730000.0
2007-10-01 20:00:00,78.501,78.505,78.201,78.27,21505090000.0
2007-10-02 00:00:00,78.296,78.428,78.092,78.131,19696460000.0
2007-10-02 04:00:00,78.136,78.136,77.879,78.026,17022220000.0
2007-10-02 08:00:00,78.025,78.138,77.727,77.923,19735130000.0
2007-10-02 12:00:00,77.954,78.247,77.905,78.025,20568570000.0
2007-10-02 16:00:00,78.017,78.146,77.911,78.046,21244630000.0
2007-10-02 20:00:00,78.052,78.13,77.96,77.968,12077790000.0
2007-10-03 00:00:00,77.993,78.11,77.867,78.079,15324010000.0
2007-10-03 04:00:00,78.083,78.257,78.02,78.166,15454970000.0
2007-10-03 08:00:00,78.132,78.592,78.127,78.483,19216720000.0
2007-10-03 12:00:00,78.491,78.786,78.388,78.673,20691450000.0
2007-10-03 16:00:00,78.685,78.947,78.627,78.687,21676970000.0
2007-10-03 20:00:00,78.685,78.778,78.642,78.686,12517020000.0
2007-10-04 00:00:00,78.729,78.729,78.515,78.644,16035520000.0
2007-10-04 04:00:00,78.663,78.669,78.314,78.347,16127030000.0
2007-10-04 08:00:00,78.386,78.795,78.351,78.777,18864010000.0
2007-10-04 12:00:00,78.782,78.79,78.517,78.589,20415700000.0
2007-10-04 16:00:00,78.519,78.768,78.511,78.629,20774120000.0
2007-10-04 20:00:00,78.671,78.675,78.498,78.5,11730360000.0
2007-10-05 00:00:00,78.542,78.76,78.512,78.723,13483550000.0
2007-10-05 04:00:00,78.77,78.797,78.648,78.797,15255820000.0
2007-10-05 08:00:00,78.82,79.043,78.682,79.031,19314710000.0
2007-10-05 12:00:00,79.002,79.355,78.808,79.137,20798640000.0
2007-10-05 16:00:00,79.144,79.456,79.045,79.409,22041770000.0
2007-10-05 20:00:00,79.417,79.435,79.327,79.391,9728940000.0
2007-10-08 00:00:00,79.577,79.692,79.469,79.662,8098110000.0
2007-10-08 04:00:00,79.698,79.698,79.567,79.645,14193680000.0
2007-10-08 08:00:00,79.644,79.737,79.459,79.709,22444880000.0
2007-10-08 12:00:00,79.71,79.823,79.615,79.757,21061280000.0
2007-10-08 16:00:00,79.783,79.884,79.478,79.557,19403980000.0
2007-10-08 20:00:00,79.59,79.735,79.523,79.573,17621940000.0
2007-10-09 00:00:00,79.608,79.696,79.278,79.397,20470690000.0
2007-10-09 04:00:00,79.411,79.486,79.306,79.428,19011750000.0
2007-10-09 08:00:00,79.462,79.699,79.383,79.493,17695370000.0
2007-10-09 12:00:00,79.51,79.627,79.28,79.355,20653200000.0
2007-10-09 16:00:00,79.376,79.478,79.241,79.343,18771300000.0
2007-10-09 20:00:00,79.378,79.611,79.342,79.499,13981710000.0
2007-10-10 00:00:00,79.531,80.081,79.479,79.95,17265340000.0
2007-10-10 04:00:00,79.987,79.987,79.75,79.92,18384110000.0
2007-10-10 08:00:00,79.954,80.138,79.906,80.095,17801440000.0
2007-10-10 12:00:00,80.125,80.202,79.916,79.959,20971930000.0
2007-10-10 16:00:00,79.943,79.999,79.68,79.795,19399530000.0
2007-10-10 20:00:00,79.802,79.988,79.754,79.881,13986250000.0
2007-10-11 00:00:00,79.889,79.924,79.73,79.915,16767120000.0
2007-10-11 04:00:00,79.916,80.057,79.819,79.992,19228990000.0
2007-10-11 08:00:00,80.013,80.225,79.963,80.205,18031450000.0
2007-10-11 12:00:00,80.223,80.483,80.159,80.399,21248810000.0
2007-10-11 16:00:00,80.416,80.528,80.331,80.332,19286500000.0
2007-10-11 20:00:00,80.363,80.379,79.846,80.077,14974290000.0
2007-10-12 00:00:00,80.089,80.267,80.048,80.184,16737960000.0
2007-10-12 04:00:00,80.202,80.202,79.887,80.021,19108840000.0
2007-10-12 08:00:00,80.022,80.192,79.907,80.054,18373040000.0
2007-10-12 12:00:00,80.083,80.388,80.043,80.297,21106090000.0
2007-10-12 16:00:00,80.281,80.367,80.124,80.268,19343590000.0
2007-10-12 20:00:00,80.273,80.385,80.206,80.304,10935680000.0
2007-10-15 00:00:00,80.315,80.36,80.161,80.198,7882020000.0
2007-10-15 04:00:00,80.217,80.277,80.113,80.21,15762980000.0
2007-10-15 08:00:00,80.231,80.454,80.17,80.408,19988760000.0
2007-10-15 12:00:00,80.433,80.562,80.369,80.421,21731640000.0
2007-10-15 16:00:00,80.426,80.46,79.934,79.988,18454170000.0
2007-10-15 20:00:00,80.004,80.125,79.831,80.066,20793210000.0
2007-10-16 00:00:00,80.095,80.128,79.754,79.893,20881620000.0
2007-10-16 04:00:00,79.906,80.072,79.842,79.993,15535650000.0
2007-10-16 08:00:00,80.029,80.073,79.29,79.536,5708920000.0
2007-10-16 12:00:00,79.528,79.623,79.368,79.509,19011180000.0
2007-10-16 16:00:00,79.533,79.571,79.215,79.4,19833750000.0
2007-10-16 20:00:00,79.433,79.62,79.344,79.556,16639610000.0
2007-10-17 00:00:00,79.587,79.713,79.152,79.237,18365310000.0
2007-10-17 04:00:00,79.196,79.454,79.019,79.186,17722630000.0
2007-10-17 08:00:00,79.205,79.695,79.136,79.566,5622990000.0
2007-10-17 12:00:00,79.601,80.038,79.532,79.789,18929710000.0
2007-10-17 16:00:00,79.812,79.823,79.244,79.291,19616560000.0
2007-10-17 20:00:00,79.297,79.616,79.251,79.478,17311900000.0
2007-10-18 00:00:00,79.491,79.673,79.311,79.639,18220670000.0
2007-10-18 04:00:00,79.672,79.703,79.461,79.644,15975920000.0
2007-10-18 08:00:00,79.667,79.734,79.236,79.473,5656170000.0
2007-10-18 12:00:00,79.554,79.554,78.937,79.084,19192880000.0
2007-10-18 16:00:00,79.111,79.213,78.99,79.197,18945060000.0
2007-10-18 20:00:00,79.197,79.271,78.971,79.079,17038860000.0
2007-10-19 00:00:00,79.112,79.124,78.781,78.97,17832800000.0
2007-10-19 04:00:00,79.003,79.023,78.394,78.463,17852720000.0
2007-10-19 08:00:00,78.466,78.716,78.375,78.702,5517000000.0
2007-10-19 12:00:00,78.742,79.077,78.628,78.735,18803650000.0
2007-10-19 16:00:00,78.741,78.763,78.383,78.516,19647270000.0
2007-10-19 20:00:00,78.53,78.53,78.198,78.218,14780860000.0
2007-10-22 00:00:00,77.484,77.745,77.344,77.69,9249280000.0
2007-10-22 04:00:00,77.703,78.073,77.602,77.964,19013320000.0
2007-10-22 08:00:00,78.0,78.047,77.6,77.661,20003240000.0
2007-10-22 12:00:00,77.691,77.911,77.325,77.771,19064680000.0
2007-10-22 16:00:00,77.764,78.051,77.586,77.869,5588400000.0
2007-10-22 20:00:00,77.863,78.235,77.727,78.133,18974450000.0
2007-10-23 00:00:00,78.16,78.289,77.98,78.032,20764110000.0
2007-10-23 04:00:00,78.03,78.192,77.957,78.067,19964580000.0
2007-10-23 08:00:00,78.092,78.317,77.906,78.081,17419820000.0
2007-10-23 12:00:00,78.096,78.569,77.85,78.252,19295090000.0
2007-10-23 16:00:00,78.263,78.423,78.058,78.28,19721770000.0
2007-10-23 20:00:00,78.314,78.557,78.239,78.342,16522190000.0
2007-10-24 00:00:00,78.364,78.555,78.326,78.431,18860580000.0
2007-10-24 04:00:00,78.465,78.491,78.01,78.059,19804050000.0
2007-10-24 08:00:00,78.085,78.297,77.942,78.199,17805570000.0
2007-10-24 12:00:00,78.213,78.367,77.957,78.22,19365570000.0
2007-10-24 16:00:00,78.166,78.212,77.733,77.817,20016470000.0
2007-10-24 20:00:00,77.843,78.171,77.72,78.112,17302460000.0
2007-10-25 00:00:00,78.115,78.152,77.949,78.086,18096740000.0
2007-10-25 04:00:00,78.114,78.152,77.944,78.02,20059750000.0
2007-10-25 08:00:00,78.048,78.48,78.038,78.425,17507990000.0
2007-10-25 12:00:00,78.465,78.639,78.225,78.234,19485140000.0
2007-10-25 16:00:00,78.228,78.58,78.079,78.106,20076480000.0
2007-10-25 20:00:00,78.133,78.436,78.052,78.346,17355120000.0
2007-10-26 00:00:00,78.383,78.524,78.191,78.483,18136340000.0
2007-10-26 04:00:00,78.506,78.612,78.446,78.612,18628030000.0
2007-10-26 08:00:00,78.622,78.695,78.327,78.517,17614610000.0
2007-10-26 12:00:00,78.543,78.708,78.459,78.582,19072550000.0
2007-10-26 16:00:00,78.573,78.683,78.362,78.526,19882940000.0
2007-10-26 20:00:00,78.571,78.653,78.419,78.539,12269670000.0
2007-10-29 00:00:00,78.565,78.631,78.447,78.51,8638480000.0
2007-10-29 04:00:00,78.531,78.621,78.489,78.55,17693860000.0
2007-10-29 08:00:00,78.549,78.745,78.487,78.689,20357280000.0
2007-10-29 12:00:00,78.714,79.116,78.654,79.064,19222100000.0
2007-10-29 16:00:00,79.076,79.08,78.876,78.957,17832300000.0
2007-10-29 20:00:00,78.968,78.98,78.81,78.895,21188140000.0
2007-10-30 00:00:00,78.923,78.988,78.674,78.746,19236830000.0
2007-10-30 04:00:00,78.774,78.855,78.714,78.826,17649820000.0
2007-10-30 08:00:00,78.851,79.115,78.72,79.084,17711820000.0
2007-10-30 12:00:00,79.089,79.191,78.942,79.01,19842280000.0
2007-10-30 16:00:00,79.003,79.227,78.943,79.151,18678220000.0
2007-10-30 20:00:00,79.178,79.178,78.965,78.988,16861390000.0
2007-10-31 00:00:00,78.998,79.164,78.95,79.126,15407470000.0
2007-10-31 04:00:00,79.153,79.178,79.02,79.077,18094700000.0
2007-10-31 08:00:00,79.103,79.535,78.977,79.517,17848690000.0
2007-10-31 12:00:00,79.522,79.629,79.373,79.569,19732840000.0
2007-10-31 16:00:00,79.563,79.736,79.43,79.474,18718890000.0
2007-10-31 20:00:00,79.473,79.749,79.28,79.491,16303780000.0
2007-11-01 00:00:00,79.524,79.765,79.439,79.589,15721230000.0
2007-11-01 04:00:00,79.697,79.698,79.522,79.62,16422590000.0
2007-11-01 08:00:00,79.651,79.873,79.583,79.843,17123870000.0
2007-11-01 12:00:00,79.844,80.053,79.111,79.191,19421720000.0
2007-11-01 16:00:00,79.206,79.472,78.874,79.143,19173600000.0
2007-11-01 20:00:00,79.183,79.356,78.889,78.919,15987710000.0
2007-11-02 00:00:00,78.944,79.05,78.734,78.997,16237700000.0
2007-11-02 04:00:00,79.011,79.175,78.805,78.824,17903710000.0
2007-11-02 08:00:00,78.81,79.431,78.698,79.044,17246420000.0
2007-11-02 12:00:00,79.072,79.634,78.889,79.132,19559380000.0
2007-11-02 16:00:00,79.121,79.252,78.909,79.099,19133160000.0
2007-11-02 20:00:00,79.13,79.295,78.992,79.205,12684790000.0
2007-11-05 00:00:00,79.016,79.091,78.868,78.976,8849630000.0
2007-11-05 04:00:00,79.011,79.141,78.939,79.131,16845280000.0
2007-11-05 08:00:00,79.112,79.19,78.681,78.798,18939210000.0
2007-11-05 12:00:00,78.777,78.848,78.573,78.708,19936690000.0
2007-11-05 16:00:00,78.717,79.002,78.556,78.899,17869130000.0
2007-11-05 20:00:00,78.919,78.975,78.663,78.919,19230200000.0
2007-11-06 00:00:00,78.947,78.951,78.72,78.877,17404740000.0
2007-11-06 04:00:00,78.904,79.073,78.773,79.002,13372570000.0
2007-11-06 08:00:00,78.996,79.223,78.943,79.13,11928620000.0
2007-11-06 12:00:00,79.166,79.311,79.093,79.127,16469180000.0
2007-11-06 16:00:00,79.11,79.161,78.847,79.053,17663370000.0
2007-11-06 20:00:00,79.07,79.307,79.0,79.282,16768470000.0
2007-11-07 00:00:00,79.235,79.389,79.186,79.277,16924450000.0
2007-11-07 04:00:00,79.27,79.313,78.813,78.837,14823040000.0
2007-11-07 08:00:00,78.869,78.988,78.506,78.551,12149120000.0
2007-11-07 12:00:00,78.58,78.648,78.229,78.548,18346330000.0
2007-11-07 16:00:00,78.555,78.775,78.461,78.504,18255910000.0
2007-11-07 20:00:00,78.539,78.542,78.04,78.04,18724940000.0
2007-11-08 00:00:00,78.053,78.35,77.706,78.261,18812370000.0
2007-11-08 04:00:00,78.301,78.386,78.061,78.142,14745980000.0
2007-11-08 08:00:00,78.133,78.435,78.009,78.333,12115240000.0
2007-11-08 12:00:00,78.295,78.699,78.265,78.526,18023920000.0
2007-11-08 16:00:00,78.502,78.529,78.013,78.104,17918700000.0
2007-11-08 20:00:00,78.134,78.35,77.912,78.174,18835220000.0
2007-11-09 00:00:00,78.197,78.364,77.867,77.909,16854560000.0
2007-11-09 04:00:00,77.906,78.216,77.894,78.091,13779810000.0
2007-11-09 08:00:00,78.118,78.206,77.5,77.56,12120230000.0
2007-11-09 12:00:00,77.546,77.59,76.906,77.079,18236130000.0
2007-11-09 16:00:00,77.091,77.132,76.533,76.919,18194020000.0
2007-11-09 20:00:00,76.922,77.119,76.67,76.689,18842280000.0
2007-11-12 00:00:00,76.557,76.69,76.35,76.457,8909760000.0
2007-11-12 04:00:00,76.502,76.538,75.856,76.238,19111350000.0
2007-11-12 08:00:00,76.268,76.46,76.039,76.183,18032490000.0
2007-11-12 12:00:00,76.208,76.275,75.296,75.407,18359340000.0
2007-11-12 16:00:00,75.427,75.978,75.165,75.732,11960170000.0
2007-11-12 20:00:00,75.745,75.828,75.111,75.117,15008290000.0
2007-11-13 00:00:00,75.147,76.005,74.953,75.893,19870120000.0
2007-11-13 04:00:00,75.913,75.928,75.488,75.597,18033370000.0
2007-11-13 08:00:00,75.596,76.023,75.506,75.705,18134160000.0
2007-11-13 12:00:00,75.721,76.13,75.551,75.959,18947690000.0
2007-11-13 16:00:00,75.971,76.267,75.953,76.112,18525330000.0
2007-11-13 20:00:00,76.123,76.699,76.079,76.652,17160300000.0
2007-11-14 00:00:00,76.653,77.016,76.557,76.877,17952780000.0
2007-11-14 04:00:00,76.916,76.967,76.687,76.889,16424210000.0
2007-11-14 08:00:00,76.904,77.157,76.663,76.874,18214050000.0
2007-11-14 12:00:00,76.92,77.205,76.571,76.991,18617860000.0
2007-11-14 16:00:00,76.996,77.288,76.782,77.027,19089020000.0
2007-11-14 20:00:00,77.014,77.21,76.733,76.845,18133260000.0
2007-11-15 00:00:00,76.885,77.175,76.688,77.128,17839730000.0
2007-11-15 04:00:00,77.166,77.187,76.839,76.893,16892860000.0
2007-11-15 08:00:00,76.928,77.055,76.331,76.362,18200270000.0
2007-11-15 12:00:00,76.352,76.4,76.0,76.125,18986690000.0
2007-11-15 16:00:00,76.158,76.619,76.071,76.242,19248010000.0
2007-11-15 20:00:00,76.283,76.426,75.757,75.801,17776140000.0
2007-11-16 00:00:00,75.811,76.227,75.771,76.03,17506760000.0
2007-11-16 04:00:00,76.039,76.05,75.493,75.765,17775200000.0
2007-11-16 08:00:00,75.827,75.95,75.477,75.809,17912470000.0
2007-11-16 12:00:00,75.843,76.262,75.695,76.206,18966610000.0
2007-11-16 16:00:00,76.191,76.641,75.846,76.279,18719340000.0
2007-11-16 20:00:00,76.276,76.489,76.119,76.472,17893930000.0
2007-11-19 00:00:00,76.471,76.641,76.442,76.572,8384550000.0
2007-11-19 04:00:00,76.601,76.613,76.146,76.176,18430160000.0
2007-11-19 08:00:00,76.199,76.454,76.128,76.263,18955040000.0
2007-11-19 12:00:00,76.254,76.345,76.044,76.256,18971510000.0
2007-11-19 16:00:00,76.267,76.284,75.868,75.906,18243420000.0
2007-11-19 20:00:00,75.939,75.989,75.629,75.644,18312440000.0
2007-11-20 00:00:00,75.695,75.766,75.471,75.555,20737050000.0
2007-11-20 04:00:00,75.59,76.11,75.352,76.103,19693580000.0
2007-11-20 08:00:00,76.114,76.331,75.897,76.037,18004770000.0
2007-11-20 12:00:00,76.056,76.355,75.723,75.836,19754690000.0
2007-11-20 16:00:00,75.84,76.048,75.774,75.861,20100710000.0
2007-11-20 20:00:00,75.898,76.021,75.461,75.929,18856210000.0
2007-11-21 00:00:00,75.954,75.964,75.634,75.8,18635260000.0
2007-11-21 04:00:00,75.823,75.85,75.159,75.256,19235210000.0
2007-11-21 08:00:00,75.278,75.435,74.671,74.867,18409020000.0
2007-11-21 12:00:00,74.82,74.857,74.473,74.725,19546410000.0
2007-11-21 16:00:00,74.71,74.827,74.456,74.755,20257720000.0
2007-11-21 20:00:00,74.768,75.108,74.513,74.588,18576110000.0
2007-11-22 00:00:00,74.648,74.795,74.46,74.772,17461800000.0
2007-11-22 04:00:00,74.815,75.188,74.736,75.054,19183020000.0
2007-11-22 08:00:00,75.104,75.139,74.79,74.905,17909340000.0
2007-11-22 12:00:00,74.935,74.987,74.8,74.84,18037950000.0
2007-11-22 16:00:00,74.898,74.932,74.662,74.694,19090650000.0
2007-11-22 20:00:00,74.715,74.846,74.646,74.698,13584690000.0
2007-11-23 00:00:00,74.729,74.903,74.584,74.609,17014770000.0
2007-11-23 04:00:00,74.602,74.741,74.36,74.676,19993880000.0
2007-11-23 08:00:00,74.707,75.135,74.562,74.927,18006460000.0
2007-11-23 12:00:00,74.931,74.982,74.618,74.842,19698960000.0
2007-11-23 16:00:00,74.849,75.123,74.762,75.099,20085590000.0
2007-11-23 20:00:00,75.069,75.183,74.871,75.076,15913780000.0
2007-11-26 00:00:00,75.378,75.427,75.227,75.366,8387990000.0
2007-11-26 04:00:00,75.404,75.448,74.947,75.204,19039990000.0
2007-11-26 08:00:00,75.226,75.42,74.998,75.179,20251900000.0
2007-11-26 12:00:00,75.199,75.296,74.967,75.041,19746840000.0
2007-11-26 16:00:00,75.06,75.249,74.838,75.02,17950380000.0
2007-11-26 20:00:00,75.044,75.046,74.198,74.289,20062380000.0
2007-11-27 00:00:00,74.313,74.475,74.223,74.411,21368710000.0
2007-11-27 04:00:00,74.422,75.456,74.367,75.143,20773570000.0
2007-11-27 08:00:00,75.158,75.27,74.759,74.878,17593250000.0
2007-11-27 12:00:00,74.873,74.99,74.398,74.781,18895440000.0
2007-11-27 16:00:00,74.793,75.413,74.728,75.268,18676480000.0
2007-11-27 20:00:00,75.284,75.639,75.129,75.5,17970150000.0
2007-11-28 00:00:00,75.525,75.598,75.023,75.19,18145680000.0
2007-11-28 04:00:00,75.209,75.214,74.912,75.097,20150810000.0
2007-11-28 08:00:00,75.092,75.548,75.035,75.327,17640670000.0
2007-11-28 12:00:00,75.382,76.134,75.334,75.926,18743660000.0
2007-11-28 16:00:00,75.937,76.39,75.815,76.253,18346620000.0
2007-11-28 20:00:00,76.237,76.455,76.107,76.168,17521970000.0
2007-11-29 00:00:00,76.214,76.391,76.055,76.377,18196560000.0
2007-11-29 04:00:00,76.381,76.413,75.903,76.004,20374470000.0
2007-11-29 08:00:00,76.026,76.152,75.731,75.954,17583000000.0
2007-11-29 12:00:00,75.951,76.019,75.695,75.79,18711220000.0
2007-11-29 16:00:00,75.822,75.934,75.472,75.674,18616520000.0
2007-11-29 20:00:00,75.669,75.874,75.563,75.83,16916430000.0
2007-11-30 00:00:00,75.834,76.25,75.636,76.165,16994280000.0
2007-11-30 04:00:00,76.16,76.338,76.028,76.101,20837880000.0
2007-11-30 08:00:00,76.136,76.363,76.029,76.224,17515100000.0
2007-11-30 12:00:00,76.205,76.658,76.205,76.616,18803860000.0
2007-11-30 16:00:00,76.619,76.845,76.435,76.607,18401410000.0
2007-11-30 20:00:00,76.62,76.801,76.497,76.739,17115000000.0
2007-12-03 00:00:00,76.594,76.649,76.306,76.31,8599870000.0
2007-12-03 04:00:00,76.324,76.354,76.015,76.108,17882180000.0
2007-12-03 08:00:00,76.094,76.302,76.016,76.095,18539020000.0
2007-12-03 12:00:00,76.123,76.277,75.988,76.072,18944790000.0
2007-12-03 16:00:00,76.116,76.258,75.929,76.197,17616590000.0
2007-12-03 20:00:00,76.206,76.225,76.003,76.082,21129950000.0
2007-12-04 00:00:00,76.121,76.165,75.982,76.043,18092570000.0
2007-12-04 04:00:00,76.051,76.191,75.923,75.983,17337270000.0
2007-12-04 08:00:00,76.032,76.257,75.885,75.955,18845720000.0
2007-12-04 12:00:00,75.968,75.968,75.618,75.87,20415310000.0
2007-12-04 16:00:00,75.884,75.959,75.74,75.896,20437690000.0
2007-12-04 20:00:00,75.93,75.995,75.807,75.934,16121010000.0
2007-12-05 00:00:00,75.961,76.02,75.784,75.847,13865950000.0
2007-12-05 04:00:00,75.97,76.334,75.85,76.24,18609250000.0
2007-12-05 08:00:00,76.29,76.51,76.024,76.113,19487000000.0
2007-12-05 12:00:00,76.135,76.503,76.036,76.447,19667160000.0
2007-12-05 16:00:00,76.451,76.702,76.361,76.392,19939600000.0
2007-12-05 20:00:00,76.362,76.573,76.171,76.461,17143460000.0
2007-12-06 00:00:00,76.492,76.744,76.399,76.67,14525630000.0
2007-12-06 04:00:00,76.717,76.796,76.51,76.57,17803610000.0
2007-12-06 08:00:00,76.633,76.691,76.35,76.388,19012930000.0
2007-12-06 12:00:00,76.415,76.768,76.362,76.501,19640680000.0
2007-12-06 16:00:00,76.493,77.099,76.493,76.926,20422960000.0
2007-12-06 20:00:00,76.937,77.175,76.87,77.031,16256210000.0
2007-12-07 00:00:00,77.052,77.124,76.914,76.922,14063400000.0
2007-12-07 04:00:00,76.963,77.047,76.858,76.939,17211620000.0
2007-12-07 08:00:00,76.962,77.149,76.915,77.107,18305180000.0
2007-12-07 12:00:00,77.119,77.485,77.103,77.414,19276930000.0
2007-12-07 16:00:00,77.437,77.608,77.376,77.501,20336380000.0
2007-12-07 20:00:00,77.55,77.664,77.425,77.459,15038700000.0
2007-12-10 00:00:00,77.453,77.453,77.267,77.332,8536710000.0
2007-12-10 04:00:00,77.353,77.592,77.248,77.523,17480910000.0
2007-12-10 08:00:00,77.496,77.543,77.272,77.366,20772110000.0
2007-12-10 12:00:00,77.366,77.641,77.357,77.472,20453610000.0
2007-12-10 16:00:00,77.513,77.587,77.362,77.502,19698030000.0
2007-12-10 20:00:00,77.532,77.615,77.425,77.527,19454950000.0
2007-12-11 00:00:00,77.524,77.72,77.465,77.643,17146940000.0
2007-12-11 04:00:00,77.684,77.684,77.318,77.419,18082460000.0
2007-12-11 08:00:00,77.435,77.72,77.401,77.617,17480740000.0
2007-12-11 12:00:00,77.665,77.696,77.521,77.568,18617750000.0
2007-12-11 16:00:00,77.575,77.583,77.205,77.476,19872160000.0
2007-12-11 20:00:00,77.491,77.572,76.396,76.461,17945320000.0
2007-12-12 00:00:00,76.47,76.837,76.456,76.808,16936600000.0
2007-12-12 04:00:00,76.815,77.012,76.731,76.986,18567350000.0
2007-12-12 08:00:00,77.021,77.174,76.858,77.018,18374040000.0
2007-12-12 12:00:00,77.036,77.402,76.894,77.296,18720610000.0
2007-12-12 16:00:00,77.309,78.127,77.309,77.615,20520630000.0
2007-12-12 20:00:00,77.626,77.805,77.373,77.687,18227840000.0
2007-12-13 00:00:00,77.728,77.758,77.51,77.571,16651320000.0
2007-12-13 04:00:00,77.608,77.687,77.37,77.444,18513290000.0
2007-12-13 08:00:00,77.473,77.57,77.239,77.487,18193420000.0
2007-12-13 12:00:00,77.5,77.935,77.422,77.783,18641940000.0
2007-12-13 16:00:00,77.804,77.983,77.673,77.743,20286870000.0
2007-12-13 20:00:00,77.764,77.91,77.712,77.81,17150450000.0
2007-12-14 00:00:00,77.803,78.029,77.799,77.998,16977380000.0
2007-12-14 04:00:00,78.013,78.023,77.71,77.814,19254840000.0
2007-12-14 08:00:00,77.83,77.992,77.732,77.944,17649940000.0
2007-12-14 12:00:00,77.962,78.187,77.827,78.013,18806830000.0
2007-12-14 16:00:00,78.023,78.247,77.811,78.096,20009150000.0
2007-12-14 20:00:00,78.09,78.213,77.94,77.966,16515930000.0
2007-12-17 00:00:00,78.08,78.109,77.803,77.863,8993410000.0
2007-12-17 04:00:00,77.879,77.945,77.683,77.817,18627390000.0
2007-12-17 08:00:00,77.827,77.827,77.505,77.635,20296080000.0
2007-12-17 12:00:00,77.658,77.743,77.511,77.556,19089130000.0
2007-12-17 16:00:00,77.588,77.612,77.237,77.442,18485350000.0
2007-12-17 20:00:00,77.459,77.488,77.162,77.267,20778780000.0
2007-12-18 00:00:00,77.29,77.428,77.137,77.244,12920320000.0
2007-12-18 04:00:00,77.268,77.561,77.235,77.537,14628640000.0
2007-12-18 08:00:00,77.589,77.7,77.412,77.598,21103790000.0
2007-12-18 12:00:00,77.595,77.746,77.519,77.682,20860050000.0
2007-12-18 16:00:00,77.673,77.762,77.425,77.44,20484620000.0
2007-12-18 20:00:00,77.476,77.735,77.428,77.666,14002130000.0
2007-12-19 00:00:00,77.705,77.759,77.569,77.72,9917540000.0
2007-12-19 04:00:00,77.741,77.816,77.527,77.564,13085310000.0
2007-12-19 08:00:00,77.619,77.687,77.144,77.178,21031860000.0
2007-12-19 12:00:00,77.178,77.403,77.119,77.327,21096970000.0
2007-12-19 16:00:00,77.353,77.624,77.27,77.582,20175060000.0
2007-12-19 20:00:00,77.611,77.668,77.427,77.576,14353760000.0
2007-12-20 00:00:00,77.644,77.644,77.434,77.498,8569610000.0
2007-12-20 04:00:00,77.516,77.56,77.373,77.415,12463390000.0
2007-12-20 08:00:00,77.418,77.47,77.196,77.268,20442560000.0
2007-12-20 12:00:00,77.276,77.473,77.26,77.364,20829010000.0
2007-12-20 16:00:00,77.365,77.422,77.145,77.249,20573400000.0
2007-12-20 20:00:00,77.255,77.485,77.192,77.437,14617550000.0
2007-12-21 00:00:00,77.468,77.538,77.32,77.378,9591840000.0
2007-12-21 04:00:00,77.379,77.555,77.366,77.455,14085400000.0
2007-12-21 08:00:00,77.483,77.724,77.326,77.677,21155120000.0
2007-12-21 12:00:00,77.691,78.01,77.599,77.993,20153880000.0
2007-12-21 16:00:00,77.992,78.418,77.963,78.374,20653250000.0
2007-12-21 20:00:00,78.382,78.533,78.211,78.374,14064010000.0
2007-12-24 00:00:00,78.33,78.518,78.278,78.402,8362270000.0
2007-12-24 04:00:00,78.436,78.504,78.333,78.348,15494040000.0
2007-12-24 08:00:00,78.381,78.55,78.339,78.478,20603390000.0
2007-12-24 12:00:00,78.502,78.614,78.38,78.534,21233860000.0
2007-12-24 16:00:00,78.575,78.901,78.509,78.811,21187030000.0
2007-12-24 20:00:00,78.823,78.865,78.636,78.686,13970540000.0
2007-12-25 00:00:00,78.695,78.707,78.488,78.499,7274100000.0
2007-12-25 04:00:00,78.506,78.555,78.345,78.475,17316550000.0
2007-12-25 08:00:00,78.503,78.553,78.311,78.479,13873200000.0
2007-12-25 12:00:00,78.487,78.626,78.389,78.482,8486920000.0
2007-12-25 16:00:00,78.461,78.607,78.411,78.422,8644620000.0
2007-12-25 20:00:00,78.423,78.648,78.407,78.472,7292280000.0
2007-12-26 00:00:00,78.557,78.757,78.378,78.55,8878830000.0
2007-12-26 04:00:00,78.585,78.634,78.475,78.585,17878760000.0
2007-12-26 08:00:00,78.564,78.727,78.541,78.68,15912900000.0
2007-12-26 12:00:00,78.676,78.683,78.41,78.49,18809940000.0
2007-12-26 16:00:00,78.488,78.628,78.431,78.567,20791050000.0
2007-12-26 20:00:00,78.581,78.692,78.497,78.581,12702070000.0
2007-12-27 00:00:00,78.621,78.725,78.525,78.692,10472170000.0
2007-12-27 04:00:00,78.713,78.76,78.54,78.633,20469360000.0
2007-12-27 08:00:00,78.638,78.79,78.547,78.749,20964010000.0
2007-12-27 12:00:00,78.729,78.993,78.55,78.64,22585030000.0
2007-12-27 16:00:00,78.569,78.801,78.293,78.302,22992150000.0
2007-12-27 20:00:00,78.337,78.491,78.292,78.377,15474900000.0
2007-12-28 00:00:00,78.411,78.664,78.319,78.374,10709570000.0
2007-12-28 04:00:00,78.373,78.447,77.886,78.014,21557680000.0
2007-12-28 08:00:00,78.003,78.365,77.874,78.277,21491710000.0
2007-12-28 12:00:00,78.244,78.302,77.865,78.187,23004670000.0
2007-12-28 16:00:00,78.171,78.298,77.87,77.899,22917090000.0
2007-12-28 20:00:00,77.892,78.107,77.551,77.551,15022600000.0
2007-12-31 00:00:00,77.625,77.686,77.428,77.489,7358940000.0
2007-12-31 04:00:00,77.514,77.806,77.427,77.803,15929320000.0
2007-12-31 08:00:00,77.802,77.966,77.734,77.801,23068470000.0
2007-12-31 12:00:00,77.833,78.012,77.661,77.788,22915980000.0
2007-12-31 16:00:00,77.779,77.796,77.479,77.65,22008680000.0
2007-12-31 20:00:00,77.655,77.721,77.208,77.47,22890780000.0
2008-01-01 00:00:00,77.549,77.679,77.426,77.478,9246530000.0
2008-01-01 04:00:00,77.483,77.687,77.469,77.478,4410850000.0
2008-01-01 08:00:00,77.563,77.617,77.407,77.42,6560330000.0
2008-01-01 12:00:00,77.427,77.619,77.411,77.45,6005490000.0
2008-01-01 16:00:00,77.457,77.618,77.18,77.239,4758800000.0
2008-01-01 20:00:00,77.257,77.567,77.214,77.51,9324450000.0
2008-01-02 00:00:00,77.47,77.863,77.429,77.565,15568310000.0
2008-01-02 04:00:00,77.614,77.614,77.267,77.368,10599740000.0
2008-01-02 08:00:00,77.399,77.666,77.329,77.482,19047680000.0
2008-01-02 12:00:00,77.514,77.628,77.334,77.57,17805570000.0
2008-01-02 16:00:00,77.559,77.584,75.975,75.991,20349800000.0
2008-01-02 20:00:00,76.005,76.218,75.897,76.196,17180350000.0
2008-01-03 00:00:00,76.238,76.308,75.84,76.113,16654970000.0
2008-01-03 04:00:00,76.14,76.377,76.058,76.302,12056100000.0
2008-01-03 08:00:00,76.32,76.423,75.968,76.072,18917450000.0
2008-01-03 12:00:00,76.049,76.305,75.429,76.13,18444420000.0
2008-01-03 16:00:00,76.143,76.407,76.067,76.303,20119530000.0
2008-01-03 20:00:00,76.318,76.336,75.962,76.139,17203850000.0
2008-01-04 00:00:00,76.167,76.364,75.812,75.905,17651910000.0
2008-01-04 04:00:00,75.938,76.344,75.875,76.275,12132250000.0
2008-01-04 08:00:00,76.287,76.339,75.987,76.273,19211600000.0
2008-01-04 12:00:00,76.294,76.423,75.525,75.639,17744280000.0
2008-01-04 16:00:00,75.65,75.918,75.331,75.7,19990760000.0
2008-01-04 20:00:00,75.7,75.763,75.532,75.687,17549190000.0
2008-01-07 00:00:00,75.699,76.012,75.634,75.909,9110600000.0
2008-01-07 04:00:00,75.941,75.991,75.822,75.936,18384370000.0
2008-01-07 08:00:00,75.93,76.237,75.862,76.097,20358760000.0
2008-01-07 12:00:00,76.093,76.371,75.906,75.937,18299480000.0
2008-01-07 16:00:00,75.936,76.073,75.609,75.964,19407460000.0
2008-01-07 20:00:00,75.928,76.064,75.803,76.014,12373450000.0
2008-01-08 00:00:00,76.041,76.211,75.918,76.199,19366940000.0
2008-01-08 04:00:00,76.219,76.292,76.106,76.211,19087590000.0
2008-01-08 08:00:00,76.235,76.556,76.165,76.529,17951830000.0
2008-01-08 12:00:00,76.545,76.68,76.209,76.217,17470020000.0
2008-01-08 16:00:00,76.243,76.611,76.099,76.351,16857310000.0
2008-01-08 20:00:00,76.355,76.6,75.879,75.949,16948390000.0
2008-01-09 00:00:00,75.966,76.101,75.872,76.081,15017650000.0
2008-01-09 04:00:00,76.098,76.487,76.028,76.435,18395320000.0
2008-01-09 08:00:00,76.439,76.644,76.225,76.282,18131530000.0
2008-01-09 12:00:00,76.297,76.59,76.207,76.218,17436290000.0
2008-01-09 16:00:00,76.212,76.483,76.16,76.384,16955500000.0
2008-01-09 20:00:00,76.398,76.901,76.185,76.828,16656760000.0
2008-01-10 00:00:00,76.863,76.91,76.593,76.635,15427580000.0
2008-01-10 04:00:00,76.658,76.727,76.493,76.519,18873970000.0
2008-01-10 08:00:00,76.467,76.738,76.467,76.624,18132120000.0
2008-01-10 12:00:00,76.632,76.74,76.367,76.483,17691410000.0
2008-01-10 16:00:00,76.47,76.577,76.156,76.283,16899270000.0
2008-01-10 20:00:00,76.308,76.621,76.233,76.371,17043870000.0
2008-01-11 00:00:00,76.405,76.807,76.369,76.711,15089870000.0
2008-01-11 04:00:00,76.737,76.767,76.178,76.275,19294680000.0
2008-01-11 08:00:00,76.306,76.419,75.886,76.063,18183250000.0
2008-01-11 12:00:00,76.056,76.166,75.871,76.002,17943230000.0
2008-01-11 16:00:00,76.008,76.234,75.889,75.992,16985710000.0
2008-01-11 20:00:00,75.988,76.084,75.825,75.871,15922500000.0
2008-01-14 00:00:00,76.002,76.077,75.919,75.99,6477040000.0
2008-01-14 04:00:00,76.012,76.051,75.848,75.906,16857510000.0
2008-01-14 08:00:00,75.925,75.928,75.247,75.314,16974830000.0
2008-01-14 12:00:00,75.34,75.481,75.08,75.364,17952330000.0
2008-01-14 16:00:00,75.379,75.706,75.31,75.597,18204210000.0
2008-01-14 20:00:00,75.603,75.752,75.565,75.635,20105890000.0
2008-01-15 00:00:00,75.675,75.778,75.416,75.471,19976690000.0
2008-01-15 04:00:00,75.504,75.576,75.269,75.349,17575720000.0
2008-01-15 08:00:00,75.312,75.43,74.996,75.196,18264500000.0
2008-01-15 12:00:00,75.178,75.468,74.652,74.679,18120240000.0
2008-01-15 16:00:00,74.688,74.955,74.6,74.848,18236590000.0
2008-01-15 20:00:00,74.877,74.963,74.57,74.606,18248010000.0
2008-01-16 00:00:00,74.636,74.723,74.374,74.61,18899470000.0
2008-01-16 04:00:00,74.633,74.782,74.148,74.273,18586360000.0
2008-01-16 08:00:00,74.272,74.392,74.1,74.172,18565880000.0
2008-01-16 12:00:00,74.158,74.472,73.954,74.438,18175780000.0
2008-01-16 16:00:00,74.46,75.081,74.45,74.898,18193240000.0
2008-01-16 20:00:00,74.877,75.401,74.589,75.088,18582190000.0
2008-01-17 00:00:00,75.142,75.142,74.71,74.768,18736360000.0
2008-01-17 04:00:00,74.803,74.893,74.547,74.831,18020000000.0
2008-01-17 08:00:00,74.828,75.264,74.809,75.019,18653430000.0
2008-01-17 12:00:00,75.011,75.011,74.281,74.802,18199580000.0
2008-01-17 16:00:00,74.824,74.978,74.41,74.591,18281230000.0
2008-01-17 20:00:00,74.586,74.627,74.045,74.052,18464390000.0
2008-01-18 00:00:00,74.067,74.195,73.759,74.015,18591530000.0
2008-01-18 04:00:00,74.044,74.513,73.957,74.406,18940700000.0
2008-01-18 08:00:00,74.441,74.724,74.387,74.519,18295470000.0
2008-01-18 12:00:00,74.53,74.917,74.51,74.665,18211050000.0
2008-01-18 16:00:00,74.651,74.82,74.141,74.344,18414990000.0
2008-01-18 20:00:00,74.33,74.4,73.998,74.209,17692190000.0
2008-01-21 00:00:00,74.29,74.3,74.135,74.193,8631230000.0
2008-01-21 04:00:00,74.217,74.271,74.018,74.051,18688630000.0
2008-01-21 08:00:00,74.051,74.051,73.321,73.344,18367040000.0
2008-01-21 12:00:00,73.38,73.513,73.02,73.449,18113570000.0
2008-01-21 16:00:00,73.466,73.533,73.029,73.261,18494440000.0
2008-01-21 20:00:00,73.252,73.293,73.08,73.134,18479950000.0
2008-01-22 00:00:00,73.17,73.311,72.732,73.14,22151980000.0
2008-01-22 04:00:00,73.169,73.417,72.906,73.059,19773350000.0
2008-01-22 08:00:00,73.088,73.61,72.757,73.526,19104230000.0
2008-01-22 12:00:00,73.553,74.207,73.252,73.64,20145780000.0
2008-01-22 16:00:00,73.6,74.485,73.575,74.31,18373150000.0
2008-01-22 20:00:00,74.341,74.453,74.039,74.116,18766840000.0
2008-01-23 00:00:00,74.145,74.685,74.074,74.253,19745780000.0
2008-01-23 04:00:00,74.264,74.315,73.608,73.95,19245010000.0
2008-01-23 08:00:00,73.96,74.169,73.702,73.867,19137230000.0
2008-01-23 12:00:00,73.893,73.912,72.924,73.118,20219940000.0
2008-01-23 16:00:00,73.142,73.748,73.069,73.31,18472780000.0
2008-01-23 20:00:00,73.334,74.64,73.298,74.539,18975430000.0
2008-01-24 00:00:00,74.539,74.732,74.33,74.488,19341160000.0
2008-01-24 04:00:00,74.499,74.552,74.179,74.522,19712970000.0
2008-01-24 08:00:00,74.529,74.543,73.901,74.017,18923910000.0
2008-01-24 12:00:00,74.043,74.673,74.01,74.489,20333540000.0
2008-01-24 16:00:00,74.522,74.842,74.45,74.679,18697300000.0
2008-01-24 20:00:00,74.696,75.113,74.659,75.08,18841600000.0
2008-01-25 00:00:00,75.1,75.313,74.928,75.282,18305320000.0
2008-01-25 04:00:00,75.304,75.602,75.186,75.51,18938700000.0
2008-01-25 08:00:00,75.529,75.841,75.445,75.586,19091740000.0
2008-01-25 12:00:00,75.591,75.749,75.308,75.693,18159590000.0
2008-01-25 16:00:00,75.704,75.763,74.957,74.986,18571900000.0
2008-01-25 20:00:00,74.978,75.156,74.819,74.9,18251910000.0
2008-01-28 00:00:00,74.96,75.07,74.849,74.901,8955300000.0
2008-01-28 04:00:00,74.929,75.04,74.414,74.551,19268890000.0
2008-01-28 08:00:00,74.577,74.985,74.399,74.883,18380480000.0
2008-01-28 12:00:00,74.89,75.202,74.732,75.189,20359270000.0
2008-01-28 16:00:00,75.185,75.28,74.856,75.081,18991970000.0
2008-01-28 20:00:00,75.091,75.254,75.069,75.186,19667870000.0
2008-01-29 00:00:00,75.211,75.374,75.063,75.109,20854640000.0
2008-01-29 04:00:00,75.137,75.181,74.911,75.068,21622510000.0
2008-01-29 08:00:00,75.134,75.278,74.985,75.167,18680370000.0
2008-01-29 12:00:00,75.155,75.476,75.059,75.295,19694020000.0
2008-01-29 16:00:00,75.287,75.359,74.906,75.158,19298460000.0
2008-01-29 20:00:00,75.152,75.3,75.052,75.278,17407390000.0
2008-01-30 00:00:00,75.287,75.322,75.096,75.18,16769500000.0
2008-01-30 04:00:00,75.192,75.259,75.005,75.085,20755320000.0
2008-01-30 08:00:00,75.112,75.328,74.924,75.288,18481130000.0
2008-01-30 12:00:00,75.319,75.639,75.162,75.464,19731740000.0
2008-01-30 16:00:00,75.493,75.682,75.449,75.512,18906990000.0
2008-01-30 20:00:00,75.531,75.701,74.845,74.863,18217090000.0
2008-01-31 00:00:00,74.873,75.088,74.627,75.063,18226790000.0
2008-01-31 04:00:00,75.083,75.128,74.86,75.075,22095980000.0
2008-01-31 08:00:00,75.083,75.393,74.948,75.162,19053920000.0
2008-01-31 12:00:00,75.185,75.196,74.535,74.579,19927900000.0
2008-01-31 16:00:00,74.601,75.376,74.482,75.084,19541440000.0
2008-01-31 20:00:00,75.086,75.197,74.922,75.06,17790020000.0
2008-02-01 00:00:00,75.091,75.16,74.876,75.026,17109360000.0
2008-02-01 04:00:00,75.05,75.142,74.976,75.071,20831290000.0
2008-02-01 08:00:00,75.081,75.228,74.957,75.165,17996330000.0
2008-02-01 12:00:00,75.145,75.396,74.718,74.836,19411830000.0
2008-02-01 16:00:00,74.827,75.416,74.785,74.968,19675930000.0
2008-02-01 20:00:00,74.997,75.45,74.98,75.263,17109050000.0
2008-02-04 00:00:00,75.298,75.553,75.244,75.508,8873960000.0
2008-02-04 04:00:00,75.53,75.561,75.349,75.417,18341730000.0
2008-02-04 08:00:00,75.421,75.566,75.32,75.483,19390330000.0
2008-02-04 12:00:00,75.48,75.655,75.417,75.492,19917940000.0
2008-02-04 16:00:00,75.505,75.566,75.298,75.438,18752900000.0
2008-02-04 20:00:00,75.437,75.493,75.303,75.422,22312430000.0
2008-02-05 00:00:00,75.416,75.453,75.296,75.357,19522500000.0
2008-02-05 04:00:00,75.397,75.492,75.337,75.487,13475220000.0
2008-02-05 08:00:00,75.536,75.843,75.466,75.689,17367770000.0
2008-02-05 12:00:00,75.723,75.992,75.333,75.35,19381010000.0
2008-02-05 16:00:00,75.339,75.387,75.145,75.225,21127820000.0
2008-02-05 20:00:00,75.261,75.381,75.028,75.078,17304760000.0
2008-02-06 00:00:00,75.103,75.134,74.793,74.989,17522640000.0
2008-02-06 04:00:00,74.994,75.162,74.941,74.941,19432860000.0
2008-02-06 08:00:00,74.976,75.127,74.672,74.838,17805060000.0
2008-02-06 12:00:00,74.863,75.33,74.815,75.277,19131330000.0
2008-02-06 16:00:00,75.302,75.441,75.213,75.304,21183580000.0
2008-02-06 20:00:00,75.312,75.382,75.06,75.188,17452570000.0
2008-02-07 00:00:00,75.222,75.222,74.884,74.924,18331690000.0
2008-02-07 04:00:00,74.972,75.17,74.855,75.12,19147420000.0
2008-02-07 08:00:00,75.141,75.284,75.063,75.206,17060750000.0
2008-02-07 12:00:00,75.216,75.231,74.677,74.88,19388440000.0
2008-02-07 16:00:00,74.897,75.816,74.874,75.725,21198530000.0
2008-02-07 20:00:00,75.733,75.986,75.608,75.808,17204330000.0
2008-02-08 00:00:00,75.801,75.822,75.514,75.676,18391420000.0
2008-02-08 04:00:00,75.695,75.71,75.512,75.567,18825800000.0
2008-02-08 08:00:00,75.602,75.895,75.558,75.733,17130280000.0
2008-02-08 12:00:00,75.746,75.803,75.456,75.626,19390480000.0
2008-02-08 16:00:00,75.624,75.855,75.592,75.718,21162690000.0
2008-02-08 20:00:00,75.744,75.758,75.593,75.698,16036820000.0
2008-02-11 00:00:00,75.736,75.807,75.617,75.683,7993240000.0
2008-02-11 04:00:00,75.711,75.711,75.392,75.427,17806980000.0
2008-02-11 08:00:00,75.47,75.548,74.952,75.098,21406700000.0
2008-02-11 12:00:00,75.122,75.448,75.075,75.365,19397350000.0
2008-02-11 16:00:00,75.356,75.377,74.933,75.257,17863480000.0
2008-02-11 20:00:00,75.271,75.393,75.177,75.355,20432970000.0
2008-02-12 00:00:00,75.381,75.385,75.21,75.251,19930910000.0
2008-02-12 04:00:00,75.284,75.42,75.205,75.4,14744430000.0
2008-02-12 08:00:00,75.436,75.487,75.278,75.327,20164350000.0
2008-02-12 12:00:00,75.345,75.849,75.308,75.755,20720410000.0
2008-02-12 16:00:00,75.766,75.922,75.609,75.826,19406630000.0
2008-02-12 20:00:00,75.844,75.928,75.699,75.759,16027990000.0
2008-02-13 00:00:00,75.777,75.83,75.626,75.67,15714950000.0
2008-02-13 04:00:00,75.699,75.739,75.53,75.662,14957500000.0
2008-02-13 08:00:00,75.686,75.704,75.473,75.645,19714830000.0
2008-02-13 12:00:00,75.661,76.239,75.644,76.211,20897040000.0
2008-02-13 16:00:00,76.247,76.366,76.066,76.097,19272110000.0
2008-02-13 20:00:00,76.111,76.34,76.1,76.247,15870790000.0
2008-02-14 00:00:00,76.29,76.29,76.019,76.148,16058540000.0
2008-02-14 04:00:00,76.199,76.291,76.098,76.232,14893390000.0
2008-02-14 08:00:00,76.244,76.479,76.184,76.353,20029540000.0
2008-02-14 12:00:00,76.376,76.449,76.231,76.438,19789630000.0
2008-02-14 16:00:00,76.471,76.594,76.003,76.113,19409870000.0
2008-02-14 20:00:00,76.119,76.231,75.96,76.004,16811300000.0
2008-02-15 00:00:00,76.034,76.129,75.852,76.068,14663840000.0
2008-02-15 04:00:00,76.096,76.384,76.047,76.353,15509140000.0
2008-02-15 08:00:00,76.39,76.58,76.329,76.505,20016320000.0
2008-02-15 12:00:00,76.522,76.551,75.868,76.061,20506360000.0
2008-02-15 16:00:00,76.086,76.315,75.994,76.132,19582420000.0
2008-02-15 20:00:00,76.154,76.32,76.059,76.254,15685510000.0
2008-02-18 00:00:00,76.314,76.43,76.261,76.355,8508600000.0
2008-02-18 04:00:00,76.38,76.43,76.28,76.349,16737310000.0
2008-02-18 08:00:00,76.373,76.679,76.299,76.612,19474460000.0
2008-02-18 12:00:00,76.604,76.679,76.473,76.511,20659810000.0
2008-02-18 16:00:00,76.542,76.649,76.476,76.592,20178650000.0
2008-02-18 20:00:00,76.6,76.662,76.555,76.599,16098550000.0
2008-02-19 00:00:00,76.646,76.727,76.508,76.554,18554560000.0
2008-02-19 04:00:00,76.629,76.63,76.318,76.36,16544580000.0
2008-02-19 08:00:00,76.35,76.412,76.099,76.158,19101780000.0
2008-02-19 12:00:00,76.152,76.247,75.818,76.185,20213370000.0
2008-02-19 16:00:00,76.182,76.378,75.924,76.064,18952840000.0
2008-02-19 20:00:00,76.103,76.341,76.042,76.158,16038130000.0
2008-02-20 00:00:00,76.2,76.449,76.172,76.321,16745600000.0
2008-02-20 04:00:00,76.353,76.619,76.294,76.301,17027950000.0
2008-02-20 08:00:00,76.316,76.323,75.927,76.181,18813190000.0
2008-02-20 12:00:00,76.207,76.514,76.096,76.502,19844520000.0
2008-02-20 16:00:00,76.52,76.754,76.309,76.612,19115290000.0
2008-02-20 20:00:00,76.633,76.751,76.531,76.567,16169040000.0
2008-02-21 00:00:00,76.601,76.663,76.447,76.594,15884260000.0
2008-02-21 04:00:00,76.633,76.7,76.435,76.663,17748620000.0
2008-02-21 08:00:00,76.676,76.685,76.458,76.588,18506610000.0
2008-02-21 12:00:00,76.603,76.772,76.542,76.625,20495180000.0
2008-02-21 16:00:00,76.633,76.66,76.001,76.06,19084870000.0
2008-02-21 20:00:00,76.075,76.163,75.94,76.108,15897840000.0
2008-02-22 00:00:00,76.127,76.328,75.998,76.287,16201890000.0
2008-02-22 04:00:00,76.304,76.369,76.222,76.298,16010000000.0
2008-02-22 08:00:00,76.321,76.4,76.026,76.059,18985640000.0
2008-02-22 12:00:00,76.083,76.289,75.946,76.276,20122220000.0
2008-02-22 16:00:00,76.273,76.277,75.898,75.955,19200460000.0
2008-02-22 20:00:00,75.965,76.274,75.861,76.155,16387570000.0
2008-02-25 00:00:00,76.271,76.386,76.219,76.269,8394360000.0
2008-02-25 04:00:00,76.319,76.405,76.258,76.35,16831220000.0
2008-02-25 08:00:00,76.365,76.653,76.17,76.595,18994040000.0
2008-02-25 12:00:00,76.609,76.745,76.462,76.539,20519280000.0
2008-02-25 16:00:00,76.548,76.843,76.466,76.733,18959730000.0
2008-02-25 20:00:00,76.749,76.937,76.698,76.809,18917960000.0
2008-02-26 00:00:00,76.832,76.883,76.75,76.755,19828760000.0
2008-02-26 04:00:00,76.793,76.845,76.636,76.744,17400210000.0
2008-02-26 08:00:00,76.788,76.903,76.722,76.724,17654550000.0
2008-02-26 12:00:00,76.755,76.85,76.538,76.551,12391110000.0
2008-02-26 16:00:00,76.57,76.671,76.412,76.478,8259070000.0
2008-02-26 20:00:00,76.484,76.51,76.241,76.326,16946600000.0
2008-02-27 00:00:00,76.353,76.55,76.261,76.417,17813020000.0
2008-02-27 04:00:00,76.452,76.483,76.269,76.38,18642710000.0
2008-02-27 08:00:00,76.406,76.541,75.99,76.102,19026730000.0
2008-02-27 12:00:00,76.122,76.262,75.964,76.136,12769630000.0
2008-02-27 16:00:00,76.125,76.3,75.819,76.247,8357700000.0
2008-02-27 20:00:00,76.242,76.267,76.036,76.159,17130050000.0
2008-02-28 00:00:00,76.202,76.26,76.057,76.192,17866790000.0
2008-02-28 04:00:00,76.222,76.277,76.12,76.185,16906930000.0
2008-02-28 08:00:00,76.198,76.272,76.037,76.24,18921790000.0
2008-02-28 12:00:00,76.263,76.302,75.789,75.806,12488300000.0
2008-02-28 16:00:00,75.804,75.993,75.516,75.596,8111450000.0
2008-02-28 20:00:00,75.587,75.615,75.363,75.509,17506020000.0
2008-02-29 00:00:00,75.533,75.563,75.004,75.011,18715750000.0
2008-02-29 04:00:00,75.027,75.309,75.008,75.223,19750850000.0
2008-02-29 08:00:00,75.261,75.261,74.728,74.879,18935940000.0
2008-02-29 12:00:00,74.903,74.973,74.487,74.753,12853820000.0
2008-02-29 16:00:00,74.768,74.817,74.466,74.724,8191870000.0
2008-02-29 20:00:00,74.736,74.763,74.242,74.278,17450400000.0
2008-03-03 00:00:00,73.809,73.829,73.593,73.794,9049000000.0
2008-03-03 04:00:00,73.82,73.976,73.707,73.832,17950390000.0
2008-03-03 08:00:00,73.832,74.045,73.427,74.015,8107080000.0
2008-03-03 12:00:00,74.009,74.071,73.643,74.023,12772070000.0
2008-03-03 16:00:00,74.031,74.479,73.869,74.362,19158630000.0
2008-03-03 20:00:00,74.363,74.394,73.902,74.334,19633890000.0
2008-03-04 00:00:00,74.359,74.389,74.112,74.271,22180320000.0
2008-03-04 04:00:00,74.304,74.368,74.184,74.27,14902120000.0
2008-03-04 08:00:00,74.274,74.38,74.013,74.171,18362050000.0
2008-03-04 12:00:00,74.205,74.289,73.973,74.256,17994380000.0
2008-03-04 16:00:00,74.281,74.281,73.797,73.932,18670950000.0
2008-03-04 20:00:00,73.956,74.449,73.827,74.383,18374010000.0
2008-03-05 00:00:00,74.4,74.443,74.258,74.37,17580520000.0
2008-03-05 04:00:00,74.387,74.423,74.307,74.385,14060820000.0
2008-03-05 08:00:00,74.417,74.581,74.335,74.495,18088600000.0
2008-03-05 12:00:00,74.477,74.682,74.301,74.358,17801620000.0
2008-03-05 16:00:00,74.37,74.955,74.355,74.695,19003220000.0
2008-03-05 20:00:00,74.714,74.892,74.486,74.807,17678910000.0
2008-03-06 00:00:00,74.844,74.844,74.647,74.702,17316840000.0
2008-03-06 04:00:00,74.72,74.92,74.691,74.77,14775340000.0
2008-03-06 08:00:00,74.779,74.804,74.482,74.611,18309740000.0
2008-03-06 12:00:00,74.653,74.689,74.395,74.48,17820450000.0
2008-03-06 16:00:00,74.503,74.588,74.171,74.214,18747540000.0
2008-03-06 20:00:00,74.237,74.294,73.828,73.868,17679360000.0
2008-03-07 00:00:00,73.893,74.146,73.732,74.114,18142680000.0
2008-03-07 04:00:00,74.145,74.153,73.947,74.001,15073000000.0
2008-03-07 08:00:00,73.996,74.043,73.327,73.415,18946200000.0
2008-03-07 12:00:00,73.415,73.88,73.19,73.645,17908750000.0
2008-03-07 16:00:00,73.657,74.438,73.434,74.137,18731760000.0
2008-03-07 20:00:00,74.155,74.299,73.927,74.048,18431750000.0
2008-03-10 00:00:00,73.641,73.806,73.606,73.726,8344800000.0
2008-03-10 04:00:00,73.75,73.798,73.427,73.471,18610770000.0
2008-03-10 08:00:00,73.483,73.639,73.256,73.314,18705830000.0
2008-03-10 12:00:00,73.35,73.739,73.324,73.568,18091950000.0
2008-03-10 16:00:00,73.573,73.717,73.137,73.318,18821040000.0
2008-03-10 20:00:00,73.332,73.409,73.208,73.293,15994210000.0
2008-03-11 00:00:00,73.314,73.337,72.832,73.141,20643810000.0
2008-03-11 04:00:00,73.159,73.421,73.071,73.373,19179140000.0
2008-03-11 08:00:00,73.401,73.597,73.296,73.495,19173890000.0
2008-03-11 12:00:00,73.523,74.302,73.384,74.007,18608350000.0
2008-03-11 16:00:00,73.986,74.515,73.926,74.228,18622130000.0
2008-03-11 20:00:00,74.247,74.572,74.228,74.452,20992890000.0
2008-03-12 00:00:00,74.501,74.524,74.091,74.288,22196430000.0
2008-03-12 04:00:00,74.317,74.324,74.099,74.196,12010830000.0
2008-03-12 08:00:00,74.258,74.401,74.088,74.334,3703530000.0
2008-03-12 12:00:00,74.338,74.348,73.815,73.877,5933350000.0
2008-03-12 16:00:00,73.882,74.146,73.612,73.656,7689050000.0
2008-03-12 20:00:00,73.693,73.813,73.012,73.199,18388200000.0
2008-03-13 00:00:00,73.223,73.529,73.032,73.183,19935280000.0
2008-03-13 04:00:00,73.202,73.221,72.378,72.525,12516430000.0
2008-03-13 08:00:00,72.553,72.727,72.305,72.578,3776990000.0
2008-03-13 12:00:00,72.594,73.0,72.421,72.499,5917240000.0
2008-03-13 16:00:00,72.519,73.285,72.48,73.222,7805140000.0
2008-03-13 20:00:00,73.255,73.347,72.662,72.662,18390820000.0
2008-03-14 00:00:00,72.694,73.179,72.662,72.979,18630930000.0
2008-03-14 04:00:00,73.015,73.015,72.183,72.445,12372660000.0
2008-03-14 08:00:00,72.465,72.789,72.396,72.69,3726910000.0
2008-03-14 12:00:00,72.697,73.022,72.136,72.145,5919790000.0
2008-03-14 16:00:00,72.124,72.629,71.938,72.108,7435810000.0
2008-03-14 20:00:00,72.126,72.17,71.536,71.872,14890950000.0
2008-03-17 00:00:00,71.209,71.209,69.849,69.877,9476830000.0
2008-03-17 04:00:00,69.909,70.01,68.953,69.859,19283210000.0
2008-03-17 08:00:00,69.889,70.408,69.693,70.011,7616010000.0
2008-03-17 12:00:00,70.024,70.247,69.338,70.201,5873680000.0
2008-03-17 16:00:00,70.187,70.453,69.896,70.192,3637120000.0
2008-03-17 20:00:00,70.21,70.764,70.148,70.421,12254480000.0
2008-03-18 00:00:00,70.449,70.596,70.008,70.273,21391320000.0
2008-03-18 04:00:00,70.309,70.382,70.108,70.29,20453450000.0
2008-03-18 08:00:00,70.324,70.964,70.273,70.912,17944760000.0
2008-03-18 12:00:00,70.932,71.494,70.561,71.451,18792450000.0
2008-03-18 16:00:00,71.477,71.826,71.24,71.719,19163660000.0
2008-03-18 20:00:00,71.74,72.663,71.038,72.581,18182550000.0
2008-03-19 00:00:00,72.599,72.923,72.083,72.286,18459960000.0
2008-03-19 04:00:00,72.302,72.309,71.551,71.669,21194940000.0
2008-03-19 08:00:00,71.72,72.016,70.696,71.044,18016330000.0
2008-03-19 12:00:00,71.092,72.334,71.051,71.717,18788620000.0
2008-03-19 16:00:00,71.737,71.878,71.159,71.183,19429440000.0
2008-03-19 20:00:00,71.207,71.701,70.802,70.879,18090340000.0
2008-03-20 00:00:00,70.933,71.353,70.848,71.341,16793290000.0
2008-03-20 04:00:00,71.387,71.533,71.275,71.489,19660840000.0
2008-03-20 08:00:00,71.504,72.01,71.271,71.848,17726290000.0
2008-03-20 12:00:00,71.871,72.036,71.164,71.305,18652060000.0
2008-03-20 16:00:00,71.341,71.512,70.779,71.261,18988000000.0
2008-03-20 20:00:00,71.249,71.547,71.174,71.375,17067680000.0
2008-03-21 00:00:00,71.404,71.62,71.187,71.495,16902540000.0
2008-03-21 04:00:00,71.525,71.804,71.447,71.726,20410210000.0
2008-03-21 08:00:00,71.735,71.846,71.638,71.741,15624510000.0
2008-03-21 12:00:00,71.763,71.763,71.53,71.539,16096300000.0
2008-03-21 16:00:00,71.565,71.788,71.505,71.732,14829000000.0
2008-03-21 20:00:00,71.746,71.821,71.634,71.769,11059530000.0
2008-03-24 00:00:00,71.763,71.863,71.694,71.77,8432660000.0
2008-03-24 04:00:00,71.801,71.868,71.642,71.753,18678830000.0
2008-03-24 08:00:00,71.777,71.897,71.713,71.863,19200630000.0
2008-03-24 12:00:00,71.881,71.918,71.556,71.82,18513730000.0
2008-03-24 16:00:00,71.894,72.545,71.854,72.507,17729560000.0
2008-03-24 20:00:00,72.516,72.672,72.348,72.362,21058030000.0
2008-03-25 00:00:00,72.39,72.83,72.329,72.662,20762470000.0
2008-03-25 04:00:00,72.648,72.686,72.161,72.243,19889330000.0
2008-03-25 08:00:00,72.261,72.775,72.144,72.685,17170050000.0
2008-03-25 12:00:00,72.685,72.745,72.215,72.243,18229510000.0
2008-03-25 16:00:00,72.25,72.645,71.976,72.607,17830290000.0
2008-03-25 20:00:00,72.636,72.68,72.277,72.336,18378280000.0
2008-03-26 00:00:00,72.385,72.494,72.105,72.247,18039220000.0
2008-03-26 04:00:00,72.279,72.464,72.24,72.457,19441280000.0
2008-03-26 08:00:00,72.473,72.607,71.667,71.922,17436960000.0
2008-03-26 12:00:00,71.925,72.018,71.656,71.759,18454030000.0
2008-03-26 16:00:00,71.785,72.088,71.637,72.017,17916960000.0
2008-03-26 20:00:00,72.052,72.223,71.73,71.758,18377930000.0
2008-03-27 00:00:00,71.789,71.895,71.464,71.548,18900520000.0
2008-03-27 04:00:00,71.58,71.748,71.458,71.661,19470640000.0
2008-03-27 08:00:00,71.653,72.224,71.651,71.943,17356760000.0
2008-03-27 12:00:00,71.956,72.48,71.856,72.338,18337570000.0
2008-03-27 16:00:00,72.367,72.565,71.984,72.267,17749570000.0
2008-03-27 20:00:00,72.314,72.6,72.109,72.168,18383990000.0
2008-03-28 00:00:00,72.204,72.246,71.831,71.944,18396240000.0
2008-03-28 04:00:00,71.959,72.286,71.893,72.053,19443640000.0
2008-03-28 08:00:00,72.064,72.689,72.041,72.581,17094190000.0
2008-03-28 12:00:00,72.565,72.585,72.246,72.35,18428940000.0
2008-03-28 16:00:00,72.363,72.434,71.917,72.016,17449340000.0
2008-03-28 20:00:00,72.021,72.021,71.715,71.794,14394640000.0
2008-03-31 00:00:00,71.812,72.478,71.698,72.287,9034240000.0
2008-03-31 04:00:00,72.304,72.471,72.096,72.231,19635850000.0
2008-03-31 08:00:00,72.238,72.291,71.814,71.912,17855700000.0
2008-03-31 12:00:00,71.938,72.262,71.89,72.069,18280530000.0
2008-03-31 16:00:00,72.077,72.421,71.903,72.305,17377500000.0
2008-03-31 20:00:00,72.329,72.55,72.253,72.519,19918460000.0
2008-04-01 00:00:00,72.499,72.583,72.243,72.469,21660860000.0
2008-04-01 04:00:00,72.486,72.528,72.145,72.145,18833610000.0
2008-04-01 08:00:00,72.181,72.68,72.163,72.659,19756410000.0
2008-04-01 12:00:00,72.651,73.137,72.626,73.113,19018650000.0
2008-04-01 16:00:00,73.134,73.909,73.072,73.803,14496910000.0
2008-04-01 20:00:00,73.819,74.037,73.729,73.781,17460540000.0
2008-04-02 00:00:00,73.813,73.841,73.5,73.532,17886530000.0
2008-04-02 04:00:00,73.516,73.948,73.476,73.836,18937430000.0
2008-04-02 08:00:00,73.876,73.876,73.54,73.762,19685800000.0
2008-04-02 12:00:00,73.773,74.28,73.694,74.094,19081710000.0
2008-04-02 16:00:00,74.117,74.519,74.014,74.253,14650800000.0
2008-04-02 20:00:00,74.276,74.362,74.06,74.128,17568390000.0
2008-04-03 00:00:00,74.165,74.181,73.955,74.14,17185730000.0
2008-04-03 04:00:00,74.165,74.306,73.968,74.258,19410910000.0
2008-04-03 08:00:00,74.281,74.414,74.118,74.218,19565470000.0
2008-04-03 12:00:00,74.244,74.244,73.602,73.697,19190270000.0
2008-04-03 16:00:00,73.73,74.014,73.561,73.902,14795630000.0
2008-04-03 20:00:00,73.907,74.007,73.813,73.818,16556750000.0
2008-04-04 00:00:00,73.845,74.051,73.741,73.999,17185730000.0
2008-04-04 04:00:00,74.025,74.15,73.917,74.03,18675680000.0
2008-04-04 08:00:00,74.033,74.05,73.796,73.88,19586090000.0
2008-04-04 12:00:00,73.907,74.09,73.376,73.689,18186710000.0
2008-04-04 16:00:00,73.706,73.895,73.356,73.764,14754990000.0
2008-04-04 20:00:00,73.807,73.812,73.396,73.44,14619040000.0
2008-04-07 00:00:00,73.551,74.14,73.506,74.112,8849560000.0
2008-04-07 04:00:00,74.123,74.226,73.99,74.134,18914930000.0
2008-04-07 08:00:00,74.138,74.298,74.065,74.16,14362470000.0
2008-04-07 12:00:00,74.169,74.36,74.091,74.228,19087900000.0
2008-04-07 16:00:00,74.246,74.397,74.106,74.301,19689480000.0
2008-04-07 20:00:00,74.303,74.329,74.053,74.08,19834350000.0
2008-04-08 00:00:00,74.109,74.265,73.966,74.134,20842260000.0
2008-04-08 04:00:00,74.123,74.157,73.923,74.004,14618640000.0
2008-04-08 08:00:00,74.035,74.142,73.658,73.878,10485860000.0
2008-04-08 12:00:00,73.899,74.166,73.865,74.121,17718650000.0
2008-04-08 16:00:00,74.103,74.371,74.048,74.252,17987150000.0
2008-04-08 20:00:00,74.256,74.432,74.015,74.319,18234950000.0
2008-04-09 00:00:00,74.35,74.484,74.138,74.187,17911170000.0
2008-04-09 04:00:00,74.208,74.304,73.995,74.157,14329010000.0
2008-04-09 08:00:00,74.153,74.164,73.958,74.1,10308610000.0
2008-04-09 12:00:00,74.118,74.38,74.079,74.155,17372360000.0
2008-04-09 16:00:00,74.179,74.194,73.624,73.752,17880890000.0
2008-04-09 20:00:00,73.754,73.944,73.674,73.788,18276730000.0
2008-04-10 00:00:00,73.824,74.412,73.711,74.351,17928610000.0
2008-04-10 04:00:00,74.362,74.441,74.04,74.08,14606290000.0
2008-04-10 08:00:00,74.055,74.471,73.813,73.938,10628230000.0
2008-04-10 12:00:00,73.954,74.169,73.732,73.938,18115050000.0
2008-04-10 16:00:00,73.964,75.092,73.881,74.969,18466260000.0
2008-04-10 20:00:00,74.967,75.102,74.73,74.899,17825870000.0
2008-04-11 00:00:00,74.943,75.189,74.787,75.168,17758240000.0
2008-04-11 04:00:00,75.189,75.239,74.948,75.115,14081700000.0
2008-04-11 08:00:00,75.127,75.165,74.71,75.02,10224420000.0
2008-04-11 12:00:00,75.042,75.111,74.171,74.281,17986810000.0
2008-04-11 16:00:00,74.268,74.559,74.078,74.281,18107740000.0
2008-04-11 20:00:00,74.307,74.393,74.157,74.358,15317160000.0
2008-04-14 00:00:00,74.351,74.511,74.25,74.402,8924540000.0
2008-04-14 04:00:00,74.437,74.452,74.04,74.129,19540280000.0
2008-04-14 08:00:00,74.138,74.303,73.84,74.266,18213390000.0
2008-04-14 12:00:00,74.281,74.417,73.863,74.169,18063250000.0
2008-04-14 16:00:00,74.178,74.475,74.017,74.297,10437550000.0
2008-04-14 20:00:00,74.348,74.459,74.268,74.4,14927640000.0
2008-04-15 00:00:00,74.418,74.593,74.347,74.544,19286770000.0
2008-04-15 04:00:00,74.564,74.756,74.475,74.566,18776520000.0
2008-04-15 08:00:00,74.586,74.609,74.261,74.414,18978270000.0
2008-04-15 12:00:00,74.418,74.88,74.34,74.677,17805200000.0
2008-04-15 16:00:00,74.692,74.924,74.435,74.84,18245480000.0
2008-04-15 20:00:00,74.852,75.026,74.635,74.969,16323380000.0
2008-04-16 00:00:00,74.982,75.046,74.824,74.938,15894240000.0
2008-04-16 04:00:00,74.951,74.983,74.798,74.932,17970130000.0
2008-04-16 08:00:00,74.933,75.023,74.523,74.666,18999840000.0
2008-04-16 12:00:00,74.682,74.91,74.535,74.711,17758620000.0
2008-04-16 16:00:00,74.727,75.259,74.679,75.203,18513110000.0
2008-04-16 20:00:00,75.211,75.33,75.096,75.22,16540030000.0
2008-04-17 00:00:00,75.245,75.397,75.202,75.365,16394580000.0
2008-04-17 04:00:00,75.384,75.53,75.225,75.524,18103610000.0
2008-04-17 08:00:00,75.531,75.627,75.249,75.585,19251120000.0
2008-04-17 12:00:00,75.586,75.937,75.448,75.646,17890500000.0
2008-04-17 16:00:00,75.662,75.921,75.318,75.85,18615710000.0
2008-04-17 20:00:00,75.89,75.938,75.712,75.814,17059090000.0
2008-04-18 00:00:00,75.841,75.872,75.683,75.744,15968980000.0
2008-04-18 04:00:00,75.779,75.823,75.584,75.738,18238800000.0
2008-04-18 08:00:00,75.756,75.988,75.628,75.913,19096170000.0
2008-04-18 12:00:00,75.907,76.945,75.809,76.807,17887600000.0
2008-04-18 16:00:00,76.822,76.97,76.465,76.555,18713000000.0
2008-04-18 20:00:00,76.521,76.572,76.345,76.44,13823830000.0
2008-04-21 00:00:00,76.604,76.816,76.583,76.751,9011890000.0
2008-04-21 04:00:00,76.757,76.793,76.55,76.683,17999090000.0
2008-04-21 08:00:00,76.693,76.814,76.337,76.521,18386850000.0
2008-04-21 12:00:00,76.534,76.534,76.045,76.374,18020830000.0
2008-04-21 16:00:00,76.376,76.437,76.049,76.244,19109830000.0
2008-04-21 20:00:00,76.251,76.325,76.086,76.248,18867160000.0
2008-04-22 00:00:00,76.283,76.381,75.973,76.022,16574040000.0
2008-04-22 04:00:00,76.055,76.359,75.978,76.198,18483360000.0
2008-04-22 08:00:00,76.212,76.418,76.082,76.318,17540190000.0
2008-04-22 12:00:00,76.312,76.525,76.209,76.406,18202190000.0
2008-04-22 16:00:00,76.432,76.589,75.975,76.167,17720010000.0
2008-04-22 20:00:00,76.172,76.284,76.072,76.095,17722080000.0
2008-04-23 00:00:00,76.121,76.424,76.09,76.379,14601820000.0
2008-04-23 04:00:00,76.403,76.47,76.251,76.432,17639230000.0
2008-04-23 08:00:00,76.462,76.605,76.238,76.382,17573920000.0
2008-04-23 12:00:00,76.402,76.444,76.088,76.243,18421230000.0
2008-04-23 16:00:00,76.244,76.7,76.191,76.582,18037090000.0
2008-04-23 20:00:00,76.606,76.627,76.42,76.487,16857590000.0
2008-04-24 00:00:00,76.516,76.613,76.414,76.598,13640400000.0
2008-04-24 04:00:00,76.601,76.734,76.503,76.679,17532910000.0
2008-04-24 08:00:00,76.68,76.712,76.315,76.347,17554950000.0
2008-04-24 12:00:00,76.385,76.697,76.115,76.579,18306270000.0
2008-04-24 16:00:00,76.599,76.8,76.31,76.689,17808280000.0
2008-04-24 20:00:00,76.721,76.82,76.609,76.726,17894410000.0
2008-04-25 00:00:00,76.73,76.846,76.605,76.751,13138410000.0
2008-04-25 04:00:00,76.751,76.751,76.527,76.625,17938320000.0
2008-04-25 08:00:00,76.62,76.836,76.472,76.582,17528700000.0
2008-04-25 12:00:00,76.597,76.65,76.334,76.393,18332920000.0
2008-04-25 16:00:00,76.399,76.543,76.196,76.517,17759920000.0
2008-04-25 20:00:00,76.519,76.683,76.505,76.63,13781570000.0
2008-04-28 00:00:00,76.78,76.869,76.689,76.834,8511560000.0
2008-04-28 04:00:00,76.844,76.878,76.606,76.735,18904680000.0
2008-04-28 08:00:00,76.744,76.918,76.509,76.644,17895920000.0
2008-04-28 12:00:00,76.652,76.792,76.53,76.648,18234990000.0
2008-04-28 16:00:00,76.676,76.698,76.508,76.599,17443170000.0
2008-04-28 20:00:00,76.631,76.654,76.398,76.53,18272410000.0
2008-04-29 00:00:00,76.566,76.577,76.408,76.567,13914960000.0
2008-04-29 04:00:00,76.561,76.693,76.514,76.627,15281060000.0
2008-04-29 08:00:00,76.652,76.733,76.437,76.607,18388530000.0
2008-04-29 12:00:00,76.646,76.662,76.182,76.222,18152510000.0
2008-04-29 16:00:00,76.229,76.325,75.824,76.125,17970330000.0
2008-04-29 20:00:00,76.134,76.439,76.035,76.381,15537290000.0
2008-04-30 00:00:00,76.432,76.523,76.215,76.495,13984880000.0
2008-04-30 04:00:00,76.529,76.529,76.151,76.178,16402610000.0
2008-04-30 08:00:00,76.213,76.57,76.114,76.396,18412610000.0
2008-04-30 12:00:00,76.441,77.01,76.369,76.942,18179910000.0
2008-04-30 16:00:00,76.949,77.002,76.754,76.8,18082670000.0
2008-04-30 20:00:00,76.834,77.089,76.439,76.585,15678900000.0
2008-05-01 00:00:00,76.61,76.61,76.33,76.374,13901140000.0
2008-05-01 04:00:00,76.376,76.47,76.281,76.393,15530400000.0
2008-05-01 08:00:00,76.413,76.598,76.245,76.456,18465690000.0
2008-05-01 12:00:00,76.451,76.671,76.256,76.33,18134240000.0
2008-05-01 16:00:00,76.321,76.835,76.229,76.652,17908260000.0
2008-05-01 20:00:00,76.649,76.739,76.554,76.631,13917950000.0
2008-05-02 00:00:00,76.647,76.851,76.598,76.784,14125490000.0
2008-05-02 04:00:00,76.781,76.822,76.68,76.77,16072920000.0
2008-05-02 08:00:00,76.773,76.99,76.695,76.773,18584750000.0
2008-05-02 12:00:00,76.767,77.417,76.691,77.337,18296100000.0
2008-05-02 16:00:00,77.354,77.419,77.074,77.149,18446670000.0
2008-05-02 20:00:00,77.144,77.284,77.028,77.247,13226950000.0
2008-05-05 00:00:00,77.262,77.364,77.166,77.299,7169970000.0
2008-05-05 04:00:00,77.275,77.357,77.183,77.277,16922920000.0
2008-05-05 08:00:00,77.285,77.451,77.208,77.322,18053430000.0
2008-05-05 12:00:00,77.339,77.404,77.187,77.357,18246980000.0
2008-05-05 16:00:00,77.405,77.638,77.016,77.027,18572590000.0
2008-05-05 20:00:00,77.032,77.22,77.008,77.177,16629580000.0
2008-05-06 00:00:00,77.207,77.219,77.025,77.128,16488450000.0
2008-05-06 04:00:00,77.13,77.232,77.016,77.205,16695980000.0
2008-05-06 08:00:00,77.246,77.332,76.938,77.021,17832650000.0
2008-05-06 12:00:00,77.034,77.241,76.617,76.694,18108310000.0
2008-05-06 16:00:00,76.68,77.072,76.587,76.938,18032140000.0
2008-05-06 20:00:00,76.984,77.113,76.86,77.043,16600510000.0
2008-05-07 00:00:00,77.071,77.233,76.976,77.107,15753310000.0
2008-05-07 04:00:00,77.11,77.22,76.983,77.157,17423060000.0
2008-05-07 08:00:00,77.165,77.32,77.082,77.123,18166040000.0
2008-05-07 12:00:00,77.156,77.297,76.97,76.97,17983950000.0
2008-05-07 16:00:00,76.991,77.093,76.824,76.864,17963140000.0
2008-05-07 20:00:00,76.876,76.881,76.432,76.478,17894520000.0
2008-05-08 00:00:00,76.522,76.711,76.269,76.286,17321050000.0
2008-05-08 04:00:00,76.308,76.339,75.574,75.716,18193080000.0
2008-05-08 08:00:00,75.707,75.89,75.196,75.478,17988540000.0
2008-05-08 12:00:00,75.507,75.787,75.388,75.5,18270330000.0
2008-05-08 16:00:00,75.505,75.726,75.146,75.674,17941960000.0
2008-05-08 20:00:00,75.703,75.774,75.346,75.429,17681070000.0
2008-05-09 00:00:00,75.461,75.734,75.443,75.555,17162990000.0
2008-05-09 04:00:00,75.587,75.622,75.286,75.441,17402190000.0
2008-05-09 08:00:00,75.478,75.639,75.092,75.237,18194020000.0
2008-05-09 12:00:00,75.274,75.422,74.963,75.304,18303920000.0
2008-05-09 16:00:00,75.319,75.471,75.134,75.324,18053150000.0
2008-05-09 20:00:00,75.323,75.421,75.209,75.36,13388870000.0
2008-05-12 00:00:00,75.038,75.387,74.983,75.349,9075170000.0
2008-05-12 04:00:00,75.397,75.575,75.301,75.402,19057870000.0
2008-05-12 08:00:00,75.393,75.915,75.349,75.863,18114880000.0
2008-05-12 12:00:00,75.859,75.891,75.527,75.586,18178130000.0
2008-05-12 16:00:00,75.584,76.035,75.437,75.89,18071410000.0
2008-05-12 20:00:00,75.902,76.198,75.883,76.09,18028600000.0
2008-05-13 00:00:00,76.121,76.121,75.909,76.013,19471620000.0
2008-05-13 04:00:00,76.02,76.02,75.708,75.84,17890630000.0
2008-05-13 08:00:00,75.804,75.911,75.502,75.683,17299060000.0
2008-05-13 12:00:00,75.708,76.295,75.574,76.085,18048110000.0
2008-05-13 16:00:00,76.111,76.452,75.969,76.322,18655240000.0
2008-05-13 20:00:00,76.345,76.486,76.221,76.221,16663470000.0
2008-05-14 00:00:00,76.228,76.343,76.002,76.069,17578790000.0
2008-05-14 04:00:00,76.073,76.134,75.944,76.064,17701390000.0
2008-05-14 08:00:00,76.086,76.16,75.833,75.991,17387310000.0
2008-05-14 12:00:00,76.003,76.341,75.906,76.161,18329800000.0
2008-05-14 16:00:00,76.177,76.376,76.053,76.29,18567770000.0
2008-05-14 20:00:00,76.298,76.37,76.057,76.104,17432680000.0
2008-05-15 00:00:00,76.132,76.204,75.972,75.99,17492420000.0
2008-05-15 04:00:00,76.022,76.035,75.715,75.899,17784520000.0
2008-05-15 08:00:00,75.896,76.226,75.71,76.197,17216690000.0
2008-05-15 12:00:00,76.198,76.24,75.668,75.964,18158330000.0
2008-05-15 16:00:00,75.982,76.22,75.769,76.051,18422520000.0
2008-05-15 20:00:00,76.046,76.1,75.896,75.979,16367520000.0
2008-05-16 00:00:00,76.012,76.243,75.952,76.117,17599510000.0
2008-05-16 04:00:00,76.123,76.222,76.055,76.113,16717880000.0
2008-05-16 08:00:00,76.133,76.358,75.877,76.319,17400740000.0
2008-05-16 12:00:00,76.324,76.591,76.216,76.352,18294620000.0
2008-05-16 16:00:00,76.351,76.351,75.593,75.879,18437270000.0
2008-05-16 20:00:00,75.875,76.14,75.832,76.019,13752840000.0
2008-05-19 00:00:00,76.151,76.223,76.054,76.145,8734070000.0
2008-05-19 04:00:00,76.187,76.263,76.023,76.069,18117350000.0
2008-05-19 08:00:00,76.1,76.162,75.728,75.964,18495030000.0
2008-05-19 12:00:00,75.985,76.065,75.87,75.95,18289580000.0
2008-05-19 16:00:00,75.985,76.299,75.969,76.001,17336550000.0
2008-05-19 20:00:00,76.041,76.103,75.843,75.934,18085990000.0
2008-05-20 00:00:00,75.946,76.221,75.908,76.056,20226940000.0
2008-05-20 04:00:00,76.075,76.082,75.764,75.836,15593570000.0
2008-05-20 08:00:00,75.844,75.992,75.685,75.919,18234050000.0
2008-05-20 12:00:00,75.945,76.244,75.741,75.792,19786890000.0
2008-05-20 16:00:00,75.774,76.031,75.688,75.841,20081450000.0
2008-05-20 20:00:00,75.873,75.942,75.752,75.847,15953770000.0
2008-05-21 00:00:00,75.872,75.93,75.494,75.557,16522600000.0
2008-05-21 04:00:00,75.563,75.724,75.478,75.713,16097930000.0
2008-05-21 08:00:00,75.73,76.095,75.6,76.038,17762550000.0
2008-05-21 12:00:00,76.035,76.231,75.711,76.043,20201080000.0
2008-05-21 16:00:00,76.063,76.182,75.926,76.154,20047310000.0
2008-05-21 20:00:00,76.161,76.217,75.78,75.815,17109010000.0
2008-05-22 00:00:00,75.852,75.88,75.621,75.669,16508550000.0
2008-05-22 04:00:00,75.71,75.893,75.518,75.789,16808210000.0
2008-05-22 08:00:00,75.812,76.05,75.725,75.934,18201880000.0
2008-05-22 12:00:00,75.941,76.406,75.887,76.341,19875540000.0
2008-05-22 16:00:00,76.333,76.525,76.318,76.495,19988700000.0
2008-05-22 20:00:00,76.514,76.7,76.416,76.487,16401310000.0
2008-05-23 00:00:00,76.514,76.646,76.325,76.53,15611090000.0
2008-05-23 04:00:00,76.567,76.595,76.355,76.419,15125760000.0
2008-05-23 08:00:00,76.44,76.529,76.017,76.143,18192010000.0
2008-05-23 12:00:00,76.151,76.196,75.916,75.998,19900690000.0
2008-05-23 16:00:00,76.019,76.185,75.792,75.927,19842670000.0
2008-05-23 20:00:00,75.964,76.054,75.882,76.045,11829410000.0
2008-05-26 00:00:00,75.893,75.95,75.833,75.857,8182080000.0
2008-05-26 04:00:00,75.884,75.963,75.837,75.924,17754000000.0
2008-05-26 08:00:00,75.915,76.041,75.823,75.882,19685130000.0
2008-05-26 12:00:00,75.898,75.972,75.814,75.912,20177110000.0
2008-05-26 16:00:00,75.928,75.982,75.852,75.892,17599050000.0
2008-05-26 20:00:00,75.917,75.919,75.795,75.868,16056240000.0
2008-05-27 00:00:00,75.895,75.928,75.698,75.758,19144200000.0
2008-05-27 04:00:00,75.714,76.113,75.712,76.077,16985720000.0
2008-05-27 08:00:00,76.073,76.304,76.054,76.264,17712520000.0
2008-05-27 12:00:00,76.259,76.444,76.081,76.38,14768280000.0
2008-05-27 16:00:00,76.389,76.479,76.208,76.295,10098540000.0
2008-05-27 20:00:00,76.301,76.539,76.252,76.407,14942860000.0
2008-05-28 00:00:00,76.419,76.526,76.29,76.337,16722850000.0
2008-05-28 04:00:00,76.353,76.416,76.175,76.271,18143250000.0
2008-05-28 08:00:00,76.305,76.77,76.246,76.689,17634820000.0
2008-05-28 12:00:00,76.683,77.082,76.658,76.796,14991230000.0
2008-05-28 16:00:00,76.834,76.834,76.506,76.64,10501630000.0
2008-05-28 20:00:00,76.621,76.733,76.518,76.679,14930710000.0
2008-05-29 00:00:00,76.701,76.951,76.634,76.899,16349380000.0
2008-05-29 04:00:00,76.918,76.953,76.8,76.92,18257640000.0
2008-05-29 08:00:00,76.924,76.933,76.711,76.754,17668360000.0
2008-05-29 12:00:00,76.764,77.007,76.747,76.953,14922810000.0
2008-05-29 16:00:00,76.969,77.367,76.895,77.254,10690770000.0
2008-05-29 20:00:00,77.253,77.293,77.059,77.191,15510730000.0
2008-05-30 00:00:00,77.21,77.345,77.099,77.304,15959320000.0
2008-05-30 04:00:00,77.312,77.312,77.065,77.16,18279440000.0
2008-05-30 08:00:00,77.169,77.189,76.981,77.094,17641290000.0
2008-05-30 12:00:00,77.126,77.398,77.059,77.274,14483810000.0
2008-05-30 16:00:00,77.305,77.465,77.187,77.439,10559040000.0
2008-05-30 20:00:00,77.43,77.524,77.319,77.409,11704420000.0
2008-06-02 00:00:00,77.279,77.393,77.215,77.345,8828430000.0
2008-06-02 04:00:00,77.349,77.361,77.237,77.284,16484340000.0
2008-06-02 08:00:00,77.309,77.331,76.737,76.81,10409500000.0
2008-06-02 12:00:00,76.813,76.983,76.523,76.523,14903750000.0
2008-06-02 16:00:00,76.606,76.73,76.273,76.474,17639800000.0
2008-06-02 20:00:00,76.499,76.693,76.462,76.574,18943820000.0
2008-06-03 00:00:00,76.602,76.778,76.408,76.715,19549330000.0
2008-06-03 04:00:00,76.732,76.752,76.313,76.416,19178280000.0
2008-06-03 08:00:00,76.424,76.642,76.205,76.619,18763500000.0
2008-06-03 12:00:00,76.648,77.417,76.464,77.185,16882360000.0
2008-06-03 16:00:00,77.213,77.351,76.926,76.975,17330220000.0
2008-06-03 20:00:00,76.971,77.175,76.854,77.059,16223870000.0
2008-06-04 00:00:00,77.093,77.141,76.91,77.058,16933980000.0
2008-06-04 04:00:00,77.076,77.102,76.962,77.029,16549320000.0
2008-06-04 08:00:00,77.061,77.107,76.559,76.623,18533860000.0
2008-06-04 12:00:00,76.641,77.14,76.587,77.025,17092340000.0
2008-06-04 16:00:00,77.029,77.176,76.796,76.939,17700970000.0
2008-06-04 20:00:00,76.953,77.076,76.822,76.971,17030260000.0
2008-06-05 00:00:00,77.001,77.02,76.866,76.976,16990130000.0
2008-06-05 04:00:00,76.95,77.134,76.902,77.09,19278870000.0
2008-06-05 08:00:00,77.092,77.569,77.008,77.444,18619830000.0
2008-06-05 12:00:00,77.462,77.6,77.303,77.419,16998540000.0
2008-06-05 16:00:00,77.474,77.562,77.348,77.469,16984810000.0
2008-06-05 20:00:00,77.493,77.583,77.2,77.517,16894710000.0
2008-06-06 00:00:00,77.542,77.74,77.443,77.63,16772340000.0
2008-06-06 04:00:00,77.663,77.698,77.568,77.689,17640550000.0
2008-06-06 08:00:00,77.706,77.766,77.455,77.72,18449580000.0
2008-06-06 12:00:00,77.751,77.85,77.366,77.453,16841260000.0
2008-06-06 16:00:00,77.464,77.465,77.104,77.201,17781280000.0
2008-06-06 20:00:00,77.222,77.233,76.846,76.877,14245230000.0
2008-06-09 00:00:00,76.882,77.204,76.786,77.202,8446900000.0
2008-06-09 04:00:00,77.227,77.287,77.086,77.123,17937020000.0
2008-06-09 08:00:00,77.138,77.648,77.062,77.538,17560170000.0
2008-06-09 12:00:00,77.552,77.852,77.366,77.693,16973080000.0
2008-06-09 16:00:00,77.732,77.912,77.623,77.688,18715140000.0
2008-06-09 20:00:00,77.679,77.842,77.549,77.773,19793270000.0
2008-06-10 00:00:00,77.794,78.084,77.761,77.922,19788790000.0
2008-06-10 04:00:00,77.924,78.104,77.885,78.001,17937700000.0
2008-06-10 08:00:00,78.026,78.085,77.643,78.025,16458740000.0
2008-06-10 12:00:00,78.019,78.098,77.829,77.933,18289660000.0
2008-06-10 16:00:00,77.959,78.233,77.925,78.088,15649890000.0
2008-06-10 20:00:00,78.105,78.202,78.011,78.087,16476210000.0
2008-06-11 00:00:00,78.113,78.297,78.057,78.159,16172970000.0
2008-06-11 04:00:00,78.194,78.415,78.081,78.393,17076180000.0
2008-06-11 08:00:00,78.398,78.481,78.176,78.233,16473160000.0
2008-06-11 12:00:00,78.248,78.27,77.812,77.854,18264220000.0
2008-06-11 16:00:00,77.85,78.052,77.628,77.998,15532180000.0
2008-06-11 20:00:00,78.005,78.08,77.818,77.847,16093190000.0
2008-06-12 00:00:00,77.883,78.101,77.826,78.092,17236200000.0
2008-06-12 04:00:00,78.132,78.132,77.671,77.716,17201080000.0
2008-06-12 08:00:00,77.744,77.965,77.638,77.901,16183560000.0
2008-06-12 12:00:00,77.927,78.285,77.825,78.24,17824750000.0
2008-06-12 16:00:00,78.258,78.308,78.099,78.145,15235880000.0
2008-06-12 20:00:00,78.171,78.312,78.089,78.233,17231550000.0
2008-06-13 00:00:00,78.255,78.301,77.831,78.026,17103530000.0
2008-06-13 04:00:00,78.098,78.215,77.996,78.215,16961160000.0
2008-06-13 08:00:00,78.234,78.409,78.162,78.296,16443530000.0
2008-06-13 12:00:00,78.305,78.448,78.187,78.275,18004760000.0
2008-06-13 16:00:00,78.276,78.338,78.101,78.254,15530080000.0
2008-06-13 20:00:00,78.288,78.389,78.222,78.321,12402310000.0
2008-06-16 00:00:00,78.533,78.537,78.398,78.49,8642790000.0
2008-06-16 04:00:00,78.487,78.704,78.474,78.651,17967910000.0
2008-06-16 08:00:00,78.686,78.859,78.631,78.771,15475840000.0
2008-06-16 12:00:00,78.791,78.823,78.445,78.713,18233490000.0
2008-06-16 16:00:00,78.705,78.837,78.608,78.801,16244630000.0
2008-06-16 20:00:00,78.801,78.89,78.685,78.825,17713400000.0
2008-06-17 00:00:00,78.841,78.896,78.728,78.802,18286710000.0
2008-06-17 04:00:00,78.834,78.899,78.711,78.765,18914110000.0
2008-06-17 08:00:00,78.799,79.041,78.638,78.937,18976370000.0
2008-06-17 12:00:00,78.946,79.155,78.896,79.011,17790680000.0
2008-06-17 16:00:00,79.043,79.094,78.847,78.958,9429950000.0
2008-06-17 20:00:00,78.976,79.006,78.876,78.955,14829250000.0
2008-06-18 00:00:00,78.962,79.067,78.867,78.992,14955360000.0
2008-06-18 04:00:00,79.023,79.067,78.824,78.983,17878570000.0
2008-06-18 08:00:00,78.984,79.079,78.88,79.011,18902970000.0
2008-06-18 12:00:00,79.006,79.08,78.732,78.754,17526500000.0
2008-06-18 16:00:00,78.774,78.88,78.607,78.639,9461950000.0
2008-06-18 20:00:00,78.663,78.8,78.603,78.718,14782450000.0
2008-06-19 00:00:00,78.722,78.826,78.564,78.684,15466540000.0
2008-06-19 04:00:00,78.691,78.744,78.506,78.629,17659110000.0
2008-06-19 08:00:00,78.662,78.715,78.4,78.547,18595880000.0
2008-06-19 12:00:00,78.57,78.83,78.491,78.716,17504420000.0
2008-06-19 16:00:00,78.705,78.871,78.631,78.725,9416060000.0
2008-06-19 20:00:00,78.763,78.872,78.695,78.786,14576780000.0
2008-06-20 00:00:00,78.811,78.879,78.721,78.856,15132000000.0
2008-06-20 04:00:00,78.866,78.94,78.786,78.797,17673070000.0
2008-06-20 08:00:00,78.853,78.971,78.704,78.856,18703240000.0
2008-06-20 12:00:00,78.873,78.907,78.532,78.557,17894970000.0
2008-06-20 16:00:00,78.555,78.727,78.432,78.58,9372310000.0
2008-06-20 20:00:00,78.585,78.604,78.415,78.586,12652870000.0
2008-06-23 00:00:00,78.599,78.677,78.482,78.546,8204200000.0
2008-06-23 04:00:00,78.551,78.765,78.514,78.683,16898500000.0
2008-06-23 08:00:00,78.7,78.776,78.466,78.722,9366420000.0
2008-06-23 12:00:00,78.717,78.86,78.643,78.727,17929400000.0
2008-06-23 16:00:00,78.74,78.84,78.632,78.769,18900170000.0
2008-06-23 20:00:00,78.79,78.801,78.642,78.741,18472060000.0
2008-06-24 00:00:00,78.763,78.942,78.668,78.836,16554670000.0
2008-06-24 04:00:00,78.845,79.001,78.797,78.921,17663710000.0
2008-06-24 08:00:00,78.919,79.012,78.762,78.888,18396370000.0
2008-06-24 12:00:00,78.915,78.987,78.776,78.811,16210620000.0
2008-06-24 16:00:00,78.813,79.022,78.537,78.89,6452790000.0
2008-06-24 20:00:00,78.882,78.978,78.734,78.768,16071570000.0
2008-06-25 00:00:00,78.782,78.845,78.626,78.677,14445520000.0
2008-06-25 04:00:00,78.722,78.848,78.681,78.801,16425160000.0
2008-06-25 08:00:00,78.83,78.968,78.77,78.89,18158680000.0
2008-06-25 12:00:00,78.921,78.932,78.744,78.809,16205510000.0
2008-06-25 16:00:00,78.819,79.074,78.738,78.907,6273600000.0
2008-06-25 20:00:00,78.933,79.073,78.726,78.894,16676330000.0
2008-06-26 00:00:00,78.916,79.109,78.824,79.052,15661610000.0
2008-06-26 04:00:00,79.103,79.124,78.93,78.996,16777690000.0
2008-06-26 08:00:00,79.002,79.128,78.79,78.866,18264000000.0
2008-06-26 12:00:00,78.862,78.993,78.61,78.69,16442320000.0
2008-06-26 16:00:00,78.704,78.732,78.173,78.261,6739130000.0
2008-06-26 20:00:00,78.283,78.32,78.066,78.258,16676270000.0
2008-06-27 00:00:00,78.299,78.34,78.062,78.298,16062910000.0
2008-06-27 04:00:00,78.314,78.519,78.247,78.418,17925980000.0
2008-06-27 08:00:00,78.451,78.451,77.817,78.009,18517190000.0
2008-06-27 12:00:00,78.019,78.045,77.782,77.924,16492330000.0
2008-06-27 16:00:00,77.944,78.05,77.649,77.722,6691010000.0
2008-06-27 20:00:00,77.743,77.935,77.721,77.819,13414580000.0
2008-06-30 00:00:00,78.007,78.233,77.926,78.159,8391150000.0
2008-06-30 04:00:00,78.16,78.171,77.624,77.702,17664060000.0
2008-06-30 08:00:00,77.708,77.711,77.226,77.396,6621350000.0
2008-06-30 12:00:00,77.427,77.911,77.323,77.72,16305930000.0
2008-06-30 16:00:00,77.726,78.052,77.649,77.847,18498870000.0
2008-06-30 20:00:00,77.87,78.081,77.848,77.973,17954730000.0
2008-07-01 00:00:00,78.017,78.212,77.88,78.055,17187940000.0
2008-07-01 04:00:00,78.076,78.076,77.547,77.675,16819130000.0
2008-07-01 08:00:00,77.666,77.818,77.344,77.532,17843050000.0
2008-07-01 12:00:00,77.572,77.64,77.218,77.359,19577720000.0
2008-07-01 16:00:00,77.36,77.832,77.36,77.721,17702550000.0
2008-07-01 20:00:00,77.739,77.947,77.702,77.789,16091070000.0
2008-07-02 00:00:00,77.834,77.944,77.628,77.753,15086280000.0
2008-07-02 04:00:00,77.785,77.831,77.583,77.679,16190970000.0
2008-07-02 08:00:00,77.719,78.179,77.632,78.096,18081300000.0
2008-07-02 12:00:00,78.132,78.341,77.937,78.078,19439440000.0
2008-07-02 16:00:00,78.088,78.173,77.893,78.155,17244460000.0
2008-07-02 20:00:00,78.146,78.168,77.8,77.807,16907740000.0
2008-07-03 00:00:00,77.841,78.081,77.801,78.016,15519410000.0
2008-07-03 04:00:00,78.05,78.14,77.98,78.075,15728110000.0
2008-07-03 08:00:00,78.093,78.241,77.937,78.201,17786650000.0
2008-07-03 12:00:00,78.226,78.412,77.815,78.133,19444970000.0
2008-07-03 16:00:00,78.14,78.363,77.897,78.302,17245990000.0
2008-07-03 20:00:00,78.332,78.38,78.215,78.35,14441270000.0
2008-07-04 00:00:00,78.381,78.398,78.217,78.328,15393720000.0
2008-07-04 04:00:00,78.358,78.473,78.275,78.406,14751070000.0
2008-07-04 08:00:00,78.434,78.499,78.276,78.398,17642160000.0
2008-07-04 12:00:00,78.408,78.422,78.177,78.191,18492710000.0
2008-07-04 16:00:00,78.205,78.351,78.166,78.264,14908900000.0
2008-07-04 20:00:00,78.294,78.377,78.261,78.369,8587020000.0
2008-07-07 00:00:00,78.361,78.573,78.268,78.534,8531870000.0
2008-07-07 04:00:00,78.576,78.79,78.5,78.738,17839520000.0
2008-07-07 08:00:00,78.75,78.854,78.643,78.806,17646860000.0
2008-07-07 12:00:00,78.816,78.903,78.706,78.859,19343900000.0
2008-07-07 16:00:00,78.876,78.894,78.255,78.328,17926930000.0
2008-07-07 20:00:00,78.366,78.691,78.283,78.549,16919670000.0
2008-07-08 00:00:00,78.584,78.625,78.429,78.571,16071280000.0
2008-07-08 04:00:00,78.599,78.645,78.374,78.374,17217730000.0
2008-07-08 08:00:00,78.41,78.417,77.904,78.175,18601920000.0
2008-07-08 12:00:00,78.206,78.669,78.078,78.597,16306110000.0
2008-07-08 16:00:00,78.623,78.707,78.461,78.621,5675870000.0
2008-07-08 20:00:00,78.654,78.83,78.603,78.758,14014880000.0
2008-07-09 00:00:00,78.755,78.831,78.706,78.753,13075510000.0
2008-07-09 04:00:00,78.77,78.847,78.473,78.573,16653940000.0
2008-07-09 08:00:00,78.61,78.882,78.544,78.801,18072090000.0
2008-07-09 12:00:00,78.845,78.889,78.557,78.627,16273620000.0
2008-07-09 16:00:00,78.647,78.85,78.573,78.729,5737680000.0
2008-07-09 20:00:00,78.743,78.743,78.436,78.548,15346660000.0
2008-07-10 00:00:00,78.601,78.639,78.331,78.522,13995380000.0
2008-07-10 04:00:00,78.551,78.609,78.424,78.437,17261140000.0
2008-07-10 08:00:00,78.446,78.864,78.438,78.751,18558900000.0
2008-07-10 12:00:00,78.764,78.829,78.602,78.693,15910180000.0
2008-07-10 16:00:00,78.728,78.743,78.458,78.654,5561820000.0
2008-07-10 20:00:00,78.648,78.721,78.523,78.654,15778880000.0
2008-07-11 00:00:00,78.699,78.751,78.6,78.704,12606970000.0
2008-07-11 04:00:00,78.699,78.863,78.576,78.75,17014160000.0
2008-07-11 08:00:00,78.759,78.852,78.662,78.713,18031450000.0
2008-07-11 12:00:00,78.734,78.801,77.871,78.061,16595620000.0
2008-07-11 16:00:00,78.086,78.353,77.901,78.274,5688390000.0
2008-07-11 20:00:00,78.31,78.546,78.267,78.388,13366780000.0
2008-07-14 00:00:00,78.446,78.571,78.396,78.509,8566070000.0
2008-07-14 04:00:00,78.529,78.548,78.403,78.51,16996490000.0
2008-07-14 08:00:00,78.521,78.703,78.457,78.637,5664240000.0
2008-07-14 12:00:00,78.674,78.719,78.442,78.494,16369520000.0
2008-07-14 16:00:00,78.478,78.644,78.374,78.457,18883660000.0
2008-07-14 20:00:00,78.474,78.533,78.361,78.446,18086920000.0
2008-07-15 00:00:00,78.467,78.52,78.349,78.387,16651300000.0
2008-07-15 04:00:00,78.433,78.521,78.331,78.412,17685840000.0
2008-07-15 08:00:00,78.428,78.455,77.888,77.964,17297670000.0
2008-07-15 12:00:00,77.979,78.009,77.628,77.71,17954510000.0
2008-07-15 16:00:00,77.707,77.921,77.316,77.812,17851660000.0
2008-07-15 20:00:00,77.822,77.911,77.521,77.588,14253480000.0
2008-07-16 00:00:00,77.603,77.791,77.586,77.668,15374520000.0
2008-07-16 04:00:00,77.738,77.738,77.355,77.442,18030300000.0
2008-07-16 08:00:00,77.475,77.483,77.123,77.166,17411720000.0
2008-07-16 12:00:00,77.164,77.42,76.993,77.408,17619800000.0
2008-07-16 16:00:00,77.414,77.743,77.282,77.625,17501130000.0
2008-07-16 20:00:00,77.639,77.921,77.529,77.818,14133040000.0
2008-07-17 00:00:00,77.854,77.991,77.621,77.656,15862840000.0
2008-07-17 04:00:00,77.662,77.776,77.601,77.687,17931060000.0
2008-07-17 08:00:00,77.713,78.037,77.685,77.908,17350190000.0
2008-07-17 12:00:00,77.929,78.363,77.826,78.307,17633000000.0
2008-07-17 16:00:00,78.307,78.838,78.019,78.723,17679150000.0
2008-07-17 20:00:00,78.744,79.076,78.473,78.48,15012660000.0
2008-07-18 00:00:00,78.502,78.722,78.442,78.575,15522510000.0
2008-07-18 04:00:00,78.581,78.626,78.363,78.405,16013780000.0
2008-07-18 08:00:00,78.404,78.667,78.333,78.56,17256540000.0
2008-07-18 12:00:00,78.579,78.884,78.533,78.685,17519230000.0
2008-07-18 16:00:00,78.698,79.025,78.648,78.993,17495750000.0
2008-07-18 20:00:00,78.985,79.049,78.887,78.999,10321040000.0
2008-07-21 00:00:00,78.961,79.024,78.902,78.954,7635180000.0
2008-07-21 04:00:00,78.975,79.078,78.91,78.985,14996450000.0
2008-07-21 08:00:00,78.991,79.033,78.711,78.871,17720200000.0
2008-07-21 12:00:00,78.904,79.181,78.84,79.087,17655290000.0
2008-07-21 16:00:00,79.132,79.132,78.859,79.004,17170740000.0
2008-07-21 20:00:00,79.019,79.027,78.679,78.716,18342520000.0
2008-07-22 00:00:00,78.743,78.825,78.602,78.627,18326850000.0
2008-07-22 04:00:00,78.663,78.768,78.558,78.717,16004800000.0
2008-07-22 08:00:00,78.744,78.821,78.576,78.633,16984000000.0
2008-07-22 12:00:00,78.656,78.869,78.398,78.786,17661250000.0
2008-07-22 16:00:00,78.777,79.023,78.716,78.975,17574920000.0
2008-07-22 20:00:00,78.983,79.013,78.84,78.891,17366110000.0
2008-07-23 00:00:00,78.914,79.084,78.845,79.045,16055910000.0
2008-07-23 04:00:00,79.063,79.083,78.819,78.918,16825780000.0
2008-07-23 08:00:00,78.943,79.236,78.894,79.05,17225540000.0
2008-07-23 12:00:00,79.062,79.171,78.889,78.924,17795310000.0
2008-07-23 16:00:00,78.922,79.038,78.859,78.966,17812780000.0
2008-07-23 20:00:00,78.97,79.111,78.946,79.07,16855570000.0
2008-07-24 00:00:00,79.097,79.15,78.938,78.938,15019460000.0
2008-07-24 04:00:00,78.976,79.353,78.909,79.107,17339910000.0
2008-07-24 08:00:00,79.133,79.24,78.973,79.045,17143250000.0
2008-07-24 12:00:00,79.065,79.185,78.999,79.041,17738750000.0
2008-07-24 16:00:00,79.061,79.096,78.79,78.802,17825780000.0
2008-07-24 20:00:00,78.823,78.868,78.663,78.822,16839330000.0
2008-07-25 00:00:00,78.849,78.89,78.625,78.681,14792450000.0
2008-07-25 04:00:00,78.705,78.732,78.41,78.489,17314600000.0
2008-07-25 08:00:00,78.514,78.8,78.355,78.783,17346090000.0
2008-07-25 12:00:00,78.805,79.167,78.762,79.092,17771830000.0
2008-07-25 16:00:00,79.091,79.293,79.077,79.233,17666590000.0
2008-07-25 20:00:00,79.254,79.29,79.174,79.225,12875880000.0
2008-07-28 00:00:00,79.219,79.273,79.112,79.115,8482540000.0
2008-07-28 04:00:00,79.133,79.169,78.923,78.991,18248100000.0
2008-07-28 08:00:00,79.008,79.11,78.833,79.048,17666370000.0
2008-07-28 12:00:00,79.082,79.12,78.947,79.026,17793560000.0
2008-07-28 16:00:00,79.025,79.071,78.72,78.791,17292400000.0
2008-07-28 20:00:00,78.804,78.913,78.769,78.821,17986270000.0
2008-07-29 00:00:00,78.839,78.953,78.742,78.834,18592080000.0
2008-07-29 04:00:00,78.852,78.868,78.718,78.788,16501690000.0
2008-07-29 08:00:00,78.81,78.936,78.762,78.801,17037240000.0
2008-07-29 12:00:00,78.814,79.068,78.771,79.005,17283190000.0
2008-07-29 16:00:00,79.042,79.17,78.929,78.99,17021930000.0
2008-07-29 20:00:00,78.984,79.048,78.884,79.042,17010180000.0
2008-07-30 00:00:00,79.024,79.057,78.881,78.938,15655190000.0
2008-07-30 04:00:00,78.965,78.978,78.856,78.912,16489600000.0
2008-07-30 08:00:00,78.913,78.967,78.685,78.826,16817690000.0
2008-07-30 12:00:00,78.845,79.041,78.651,78.892,17173760000.0
2008-07-30 16:00:00,78.907,79.055,78.873,78.94,16995020000.0
2008-07-30 20:00:00,78.974,79.043,78.88,78.928,14818460000.0
2008-07-31 00:00:00,78.961,79.06,78.814,78.874,14283210000.0
2008-07-31 04:00:00,78.885,78.987,78.777,78.883,16317110000.0
2008-07-31 08:00:00,78.892,79.169,78.724,79.134,16939110000.0
2008-07-31 12:00:00,79.141,79.192,78.693,78.875,17571390000.0
2008-07-31 16:00:00,78.882,79.025,78.776,78.808,16885940000.0
2008-07-31 20:00:00,78.846,78.9,78.772,78.808,16977250000.0
2008-08-01 00:00:00,78.844,78.852,78.609,78.688,15740790000.0
2008-08-01 04:00:00,78.707,78.773,78.457,78.529,16210070000.0
2008-08-01 08:00:00,78.548,78.583,78.313,78.512,17105170000.0
2008-08-01 12:00:00,78.518,78.612,78.242,78.308,17449690000.0
2008-08-01 16:00:00,78.35,78.459,78.179,78.431,17054410000.0
2008-08-01 20:00:00,78.444,78.481,78.349,78.399,13825190000.0
2008-08-04 00:00:00,78.454,78.509,78.369,78.439,8019390000.0
2008-08-04 04:00:00,78.451,78.698,78.423,78.54,18371180000.0
2008-08-04 08:00:00,78.57,78.713,78.393,78.647,17408660000.0
2008-08-04 12:00:00,78.663,78.825,78.601,78.727,17551370000.0
2008-08-04 16:00:00,78.757,78.803,78.563,78.77,16985100000.0
2008-08-04 20:00:00,78.77,78.892,78.741,78.788,17635650000.0
2008-08-05 00:00:00,78.818,78.863,78.552,78.607,17138460000.0
2008-08-05 04:00:00,78.649,78.777,78.591,78.596,15843120000.0
2008-08-05 08:00:00,78.635,78.635,78.152,78.172,17101060000.0
2008-08-05 12:00:00,78.203,78.37,78.118,78.309,16466450000.0
2008-08-05 16:00:00,78.347,78.463,78.232,78.361,16135880000.0
2008-08-05 20:00:00,78.382,78.457,78.172,78.417,15839150000.0
2008-08-06 00:00:00,78.445,78.651,78.407,78.571,13560890000.0
2008-08-06 04:00:00,78.602,78.688,78.487,78.585,15790610000.0
2008-08-06 08:00:00,78.638,78.799,78.506,78.777,16742720000.0
2008-08-06 12:00:00,78.82,79.019,78.609,78.934,16396840000.0
2008-08-06 16:00:00,78.967,79.297,78.871,79.147,16553970000.0
2008-08-06 20:00:00,79.169,79.383,79.114,79.182,15169770000.0
2008-08-07 00:00:00,79.221,79.244,78.953,79.033,15742360000.0
2008-08-07 04:00:00,79.062,79.212,79.017,79.165,16926420000.0
2008-08-07 08:00:00,79.183,79.214,79.001,79.095,17052620000.0
2008-08-07 12:00:00,79.091,79.132,78.563,78.675,16906160000.0
2008-08-07 16:00:00,78.695,78.823,78.479,78.524,16855140000.0
2008-08-07 20:00:00,78.562,78.701,78.507,78.588,14407890000.0
2008-08-08 00:00:00,78.644,78.734,78.156,78.316,14653260000.0
2008-08-08 04:00:00,78.351,78.461,78.243,78.328,17497780000.0
2008-08-08 08:00:00,78.352,78.527,78.192,78.287,17204030000.0
2008-08-08 12:00:00,78.312,78.469,78.138,78.352,17136580000.0
2008-08-08 16:00:00,78.376,78.585,78.288,78.427,16799410000.0
2008-08-08 20:00:00,78.476,78.506,78.31,78.346,12988660000.0
2008-08-11 00:00:00,77.85,78.134,77.737,78.112,7940420000.0
2008-08-11 04:00:00,78.16,78.246,78.023,78.159,17049660000.0
2008-08-11 08:00:00,78.168,78.327,77.995,78.192,17221310000.0
2008-08-11 12:00:00,78.203,78.223,77.853,78.065,16991400000.0
2008-08-11 16:00:00,78.078,78.153,77.818,77.922,17389330000.0
2008-08-11 20:00:00,77.945,77.999,77.782,77.886,17652060000.0
2008-08-12 00:00:00,77.911,78.112,77.857,77.991,17484340000.0
2008-08-12 04:00:00,78.032,78.12,77.867,77.895,16078270000.0
2008-08-12 08:00:00,77.943,78.153,77.748,78.071,17014570000.0
2008-08-12 12:00:00,78.069,78.141,77.825,77.868,17291350000.0
2008-08-12 16:00:00,77.887,77.987,77.739,77.742,16877160000.0
2008-08-12 20:00:00,77.733,77.791,77.454,77.537,17666700000.0
2008-08-13 00:00:00,77.573,77.626,77.262,77.324,17308790000.0
2008-08-13 04:00:00,77.323,77.422,76.989,77.353,17678720000.0
2008-08-13 08:00:00,77.375,77.737,77.204,77.488,16905720000.0
2008-08-13 12:00:00,77.527,77.613,77.233,77.255,17294030000.0
2008-08-13 16:00:00,77.283,78.005,77.255,77.801,17342240000.0
2008-08-13 20:00:00,77.831,78.017,77.729,77.907,17177360000.0
2008-08-14 00:00:00,77.938,77.975,77.509,77.657,16319040000.0
2008-08-14 04:00:00,77.637,77.702,77.466,77.605,17072510000.0
2008-08-14 08:00:00,77.625,77.881,77.533,77.782,17160950000.0
2008-08-14 12:00:00,77.824,77.921,77.588,77.66,17282000000.0
2008-08-14 16:00:00,77.677,77.899,77.638,77.789,17269290000.0
2008-08-14 20:00:00,77.851,77.851,77.545,77.737,17549870000.0
2008-08-15 00:00:00,77.773,77.874,77.411,77.755,16795490000.0
2008-08-15 04:00:00,77.793,77.947,77.742,77.872,16172920000.0
2008-08-15 08:00:00,77.895,78.054,77.702,77.992,17120750000.0
2008-08-15 12:00:00,78.034,78.181,77.888,77.94,17307860000.0
2008-08-15 16:00:00,77.964,77.964,77.694,77.861,16664930000.0
2008-08-15 20:00:00,77.907,77.943,77.784,77.846,12626630000.0
2008-08-18 00:00:00,77.869,78.043,77.668,78.027,8863350000.0
2008-08-18 04:00:00,78.04,78.089,77.886,77.955,19272770000.0
2008-08-18 08:00:00,77.974,78.05,77.88,77.913,17191960000.0
2008-08-18 12:00:00,77.93,78.039,77.883,77.984,17311300000.0
2008-08-18 16:00:00,77.984,77.995,77.802,77.864,17113730000.0
2008-08-18 20:00:00,77.875,77.981,77.792,77.889,17227520000.0
2008-08-19 00:00:00,77.919,77.934,77.504,77.621,16839510000.0
2008-08-19 04:00:00,77.669,77.817,77.533,77.698,16872440000.0
2008-08-19 08:00:00,77.742,77.788,77.405,77.473,17364180000.0
2008-08-19 12:00:00,77.504,77.53,77.209,77.391,16630900000.0
2008-08-19 16:00:00,77.426,77.802,77.311,77.669,16539810000.0
2008-08-19 20:00:00,77.665,77.738,77.594,77.631,16310300000.0
2008-08-20 00:00:00,77.666,77.98,77.611,77.954,14524020000.0
2008-08-20 04:00:00,77.983,77.987,77.808,77.866,15145130000.0
2008-08-20 08:00:00,77.892,78.098,77.666,77.708,16958060000.0
2008-08-20 12:00:00,77.733,77.847,77.619,77.672,16787610000.0
2008-08-20 16:00:00,77.696,77.771,77.583,77.703,16892880000.0
2008-08-20 20:00:00,77.729,77.77,77.542,77.689,16453580000.0
2008-08-21 00:00:00,77.738,77.738,77.52,77.585,14131810000.0
2008-08-21 04:00:00,77.584,77.635,77.089,77.113,16440690000.0
2008-08-21 08:00:00,77.148,77.206,76.897,76.985,17371920000.0
2008-08-21 12:00:00,76.974,77.042,76.577,76.897,16816050000.0
2008-08-21 16:00:00,76.931,77.112,76.732,77.094,16720300000.0
2008-08-21 20:00:00,77.111,77.285,77.066,77.207,16544200000.0
2008-08-22 00:00:00,77.217,77.358,77.072,77.245,14402680000.0
2008-08-22 04:00:00,77.273,77.553,77.239,77.41,17219990000.0
2008-08-22 08:00:00,77.402,77.579,77.346,77.506,17351540000.0
2008-08-22 12:00:00,77.516,77.994,77.466,77.857,16779430000.0
2008-08-22 16:00:00,77.863,77.947,77.746,77.895,16524060000.0
2008-08-22 20:00:00,77.955,77.991,77.833,77.865,12382690000.0
2008-08-25 00:00:00,77.806,77.88,77.695,77.717,8564810000.0
2008-08-25 04:00:00,77.734,77.749,77.448,77.541,18408070000.0
2008-08-25 08:00:00,77.566,77.568,77.383,77.493,16667220000.0
2008-08-25 12:00:00,77.51,77.565,77.276,77.457,16799500000.0
2008-08-25 16:00:00,77.488,77.544,76.969,77.068,17185100000.0
2008-08-25 20:00:00,77.095,77.135,76.889,77.01,17285260000.0
2008-08-26 00:00:00,77.035,77.192,76.819,77.106,15916420000.0
2008-08-26 04:00:00,77.116,77.157,76.954,77.012,15196100000.0
2008-08-26 08:00:00,77.017,77.131,76.856,76.927,16472250000.0
2008-08-26 12:00:00,76.922,77.091,76.611,76.793,17173020000.0
2008-08-26 16:00:00,76.817,77.137,76.778,76.87,17537240000.0
2008-08-26 20:00:00,76.908,76.911,76.702,76.858,16631250000.0
2008-08-27 00:00:00,76.847,77.043,76.797,77.034,14166300000.0
2008-08-27 04:00:00,77.041,77.063,76.789,76.902,15698590000.0
2008-08-27 08:00:00,76.898,76.992,76.59,76.773,16683650000.0
2008-08-27 12:00:00,76.784,77.265,76.684,77.225,17108600000.0
2008-08-27 16:00:00,77.272,77.391,77.204,77.259,17746320000.0
2008-08-27 20:00:00,77.254,77.293,77.121,77.211,17104830000.0
2008-08-28 00:00:00,77.243,77.512,77.134,77.495,15511860000.0
2008-08-28 04:00:00,77.524,77.524,77.049,77.155,15291360000.0
2008-08-28 08:00:00,77.16,77.166,76.922,77.092,16533500000.0
2008-08-28 12:00:00,77.122,77.324,76.879,77.108,17341930000.0
2008-08-28 16:00:00,77.143,77.304,77.026,77.178,17504460000.0
2008-08-28 20:00:00,77.162,77.245,77.064,77.137,17158440000.0
2008-08-29 00:00:00,77.166,77.254,76.842,76.892,15036640000.0
2008-08-29 04:00:00,76.921,77.079,76.862,76.981,14888180000.0
2008-08-29 08:00:00,77.002,77.038,76.583,76.915,16171130000.0
2008-08-29 12:00:00,76.943,77.003,76.621,76.937,17114660000.0
2008-08-29 16:00:00,76.954,76.954,76.55,76.588,17810910000.0
2008-08-29 20:00:00,76.629,76.805,76.574,76.786,12814240000.0
2008-09-01 00:00:00,76.511,76.575,76.159,76.249,8790390000.0
2008-09-01 04:00:00,76.262,76.33,76.102,76.137,19240010000.0
2008-09-01 08:00:00,76.182,76.204,75.535,75.549,17920390000.0
2008-09-01 12:00:00,75.571,76.087,75.517,75.934,17051020000.0
2008-09-01 16:00:00,75.933,76.046,75.828,75.89,16378600000.0
2008-09-01 20:00:00,75.885,75.968,75.782,75.885,15820750000.0
2008-09-02 00:00:00,75.907,76.015,75.565,75.736,16662870000.0
2008-09-02 04:00:00,75.764,75.826,75.464,75.493,17846720000.0
2008-09-02 08:00:00,75.506,75.915,75.404,75.768,12916450000.0
2008-09-02 12:00:00,75.779,76.215,75.71,76.18,16584600000.0
2008-09-02 16:00:00,76.169,76.314,75.862,75.903,17366630000.0
2008-09-02 20:00:00,75.928,75.939,75.71,75.728,16489920000.0
2008-09-03 00:00:00,75.757,75.906,75.642,75.877,16588840000.0
2008-09-03 04:00:00,75.889,75.916,75.616,75.651,16212840000.0
2008-09-03 08:00:00,75.679,75.742,75.28,75.309,18505970000.0
2008-09-03 12:00:00,75.333,75.81,75.303,75.687,17519930000.0
2008-09-03 16:00:00,75.714,75.725,75.226,75.398,18039330000.0
2008-09-03 20:00:00,75.437,75.494,75.253,75.355,17067730000.0
2008-09-04 00:00:00,75.352,75.681,75.322,75.421,15413930000.0
2008-09-04 04:00:00,75.452,75.663,75.391,75.546,16621280000.0
2008-09-04 08:00:00,75.537,75.98,75.409,75.85,18528010000.0
2008-09-04 12:00:00,75.861,75.891,75.556,75.607,17541790000.0
2008-09-04 16:00:00,75.632,75.664,74.573,74.746,18251730000.0
2008-09-04 20:00:00,74.818,74.818,73.846,73.854,18444010000.0
2008-09-05 00:00:00,73.894,74.587,73.303,74.328,16821330000.0
2008-09-05 04:00:00,74.35,74.506,74.149,74.2,16995740000.0
2008-09-05 08:00:00,74.233,74.581,73.874,74.057,18503240000.0
2008-09-05 12:00:00,74.073,74.638,73.45,74.419,17367640000.0
2008-09-05 16:00:00,74.339,74.584,74.039,74.532,18020070000.0
2008-09-05 20:00:00,74.574,74.992,74.418,74.988,14515200000.0
2008-09-08 00:00:00,76.162,76.579,76.129,76.523,8827980000.0
2008-09-08 04:00:00,76.54,76.838,76.498,76.648,19006090000.0
2008-09-08 08:00:00,76.671,76.701,75.843,75.883,18327090000.0
2008-09-08 12:00:00,75.859,76.277,75.675,75.847,17178200000.0
2008-09-08 16:00:00,75.88,76.014,75.091,75.128,18792090000.0
2008-09-08 20:00:00,75.159,75.797,75.124,75.408,16898440000.0
2008-09-09 00:00:00,75.395,75.636,74.744,74.81,17133400000.0
2008-09-09 04:00:00,74.821,75.086,74.655,74.879,18003080000.0
2008-09-09 08:00:00,74.881,75.588,74.78,75.416,5936720000.0
2008-09-09 12:00:00,75.434,75.669,75.08,75.312,4799720000.0
2008-09-09 16:00:00,75.324,75.418,74.715,74.963,5871630000.0
2008-09-09 20:00:00,74.962,74.974,74.273,74.341,16859220000.0
2008-09-10 00:00:00,74.351,74.928,74.299,74.769,16500470000.0
2008-09-10 04:00:00,74.799,75.173,74.61,74.61,4971080000.0
2008-09-10 08:00:00,74.648,75.124,74.648,74.754,3466560000.0
2008-09-10 12:00:00,74.768,75.204,74.21,75.042,8791210000.0
2008-09-10 16:00:00,75.048,75.281,74.815,74.928,18224830000.0
2008-09-10 20:00:00,74.92,75.099,74.688,74.807,18889860000.0
2008-09-11 00:00:00,74.824,74.948,74.431,74.723,16143170000.0
2008-09-11 04:00:00,74.725,74.758,74.435,74.49,5008690000.0
2008-09-11 08:00:00,74.503,74.585,73.823,73.937,3538990000.0
2008-09-11 12:00:00,73.953,74.043,73.306,73.384,8858860000.0
2008-09-11 16:00:00,73.41,74.013,73.342,73.893,18364720000.0
2008-09-11 20:00:00,73.899,74.638,73.861,74.575,18732960000.0
2008-09-12 00:00:00,74.579,74.829,74.349,74.472,16970720000.0
2008-09-12 04:00:00,74.493,74.694,74.385,74.67,5022450000.0
2008-09-12 08:00:00,74.694,75.033,74.648,74.827,3527240000.0
2008-09-12 12:00:00,74.834,74.964,74.4,74.674,8775570000.0
2008-09-12 16:00:00,74.668,75.491,74.65,75.243,18475220000.0
2008-09-12 20:00:00,75.273,75.572,75.124,75.247,14845340000.0
2008-09-15 00:00:00,74.168,74.443,73.953,74.248,9130000000.0
2008-09-15 04:00:00,74.266,74.344,73.653,73.826,19114430000.0
2008-09-15 08:00:00,73.854,73.989,72.974,73.387,18377010000.0
2008-09-15 12:00:00,73.414,73.834,73.204,73.671,8543870000.0
2008-09-15 16:00:00,73.657,74.452,73.657,73.957,3256900000.0
2008-09-15 20:00:00,73.969,74.202,73.099,73.168,4644530000.0
2008-09-16 00:00:00,73.183,73.317,72.802,72.827,16764350000.0
2008-09-16 04:00:00,72.846,72.989,72.577,72.727,19000850000.0
2008-09-16 08:00:00,72.754,73.128,72.16,73.014,11966910000.0
2008-09-16 12:00:00,73.032,73.037,71.982,72.122,5651400000.0
2008-09-16 16:00:00,72.144,73.351,72.116,73.161,3277710000.0
2008-09-16 20:00:00,73.168,74.045,72.637,73.386,3595900000.0
2008-09-17 00:00:00,73.387,74.561,73.079,74.299,15423160000.0
2008-09-17 04:00:00,74.325,74.381,73.628,73.876,7013030000.0
2008-09-17 08:00:00,73.911,73.998,73.221,73.539,3770610000.0
2008-09-17 12:00:00,73.551,73.779,72.972,73.247,5142380000.0
2008-09-17 16:00:00,73.233,73.371,72.692,73.286,7674400000.0
2008-09-17 20:00:00,73.289,73.709,72.817,72.998,17576610000.0
2008-09-18 00:00:00,72.994,73.282,72.769,72.925,15747120000.0
2008-09-18 04:00:00,72.962,72.962,72.547,72.897,6931110000.0
2008-09-18 08:00:00,72.916,73.569,72.767,72.992,3795070000.0
2008-09-18 12:00:00,73.031,73.494,72.854,73.435,5200310000.0
2008-09-18 16:00:00,73.491,73.518,72.518,72.986,7694570000.0
2008-09-18 20:00:00,73.009,73.852,72.803,73.696,17658180000.0
2008-09-19 00:00:00,73.661,74.342,73.556,74.333,15809040000.0
2008-09-19 04:00:00,74.347,74.589,74.213,74.322,7255220000.0
2008-09-19 08:00:00,74.323,74.96,74.253,74.619,3698250000.0
2008-09-19 12:00:00,74.66,75.546,74.593,75.42,4990970000.0
2008-09-19 16:00:00,75.398,75.41,74.6,75.072,7535640000.0
2008-09-19 20:00:00,75.1,75.264,74.852,75.176,13955770000.0
2008-09-22 00:00:00,74.803,75.1,74.578,74.912,9040020000.0
2008-09-22 04:00:00,74.922,75.132,74.741,75.017,18150180000.0
2008-09-22 08:00:00,75.005,75.096,74.731,74.786,7592690000.0
2008-09-22 12:00:00,74.762,75.438,74.683,75.178,4996050000.0
2008-09-22 16:00:00,75.178,75.538,74.901,75.084,3657170000.0
2008-09-22 20:00:00,75.095,75.11,74.617,74.766,6693620000.0
2008-09-23 00:00:00,74.771,74.99,74.685,74.867,15742010000.0
2008-09-23 04:00:00,74.883,74.883,74.538,74.694,7363860000.0
2008-09-23 08:00:00,74.709,74.891,74.49,74.573,3348060000.0
2008-09-23 12:00:00,74.577,74.783,74.441,74.736,6137490000.0
2008-09-23 16:00:00,74.75,74.917,74.504,74.554,10600910000.0
2008-09-23 20:00:00,74.576,74.583,74.246,74.556,17617950000.0
2008-09-24 00:00:00,74.58,74.633,74.395,74.542,16606250000.0
2008-09-24 04:00:00,74.57,74.873,74.496,74.849,7681070000.0
2008-09-24 08:00:00,74.868,75.019,74.532,74.592,3483640000.0
2008-09-24 12:00:00,74.576,74.707,74.153,74.173,6129760000.0
2008-09-24 16:00:00,74.195,74.582,74.127,74.341,10775770000.0
2008-09-24 20:00:00,74.38,74.651,74.329,74.532,17187700000.0
2008-09-25 00:00:00,74.554,74.627,74.308,74.419,15708110000.0
2008-09-25 04:00:00,74.453,74.539,74.359,74.455,7462380000.0
2008-09-25 08:00:00,74.48,74.553,74.173,74.428,3474770000.0
2008-09-25 12:00:00,74.443,74.636,74.308,74.621,6265240000.0
2008-09-25 16:00:00,74.643,75.127,74.543,75.027,10780040000.0
2008-09-25 20:00:00,75.04,75.04,74.631,74.766,17220810000.0
2008-09-26 00:00:00,74.784,74.825,74.388,74.414,16946530000.0
2008-09-26 04:00:00,74.419,74.474,74.085,74.148,7454790000.0
2008-09-26 08:00:00,74.147,74.257,73.656,73.816,3475380000.0
2008-09-26 12:00:00,73.834,74.157,73.681,74.085,6182880000.0
2008-09-26 16:00:00,74.125,74.441,74.078,74.321,10606520000.0
2008-09-26 20:00:00,74.344,74.375,74.165,74.185,14125560000.0
2008-09-29 00:00:00,74.453,74.765,74.418,74.635,8837160000.0
2008-09-29 04:00:00,74.661,74.661,74.218,74.291,18352220000.0
2008-09-29 08:00:00,74.301,74.319,73.887,74.052,10513740000.0
2008-09-29 12:00:00,74.08,74.131,73.54,73.586,5876470000.0
2008-09-29 16:00:00,73.656,73.73,72.895,73.31,3122560000.0
2008-09-29 20:00:00,73.31,73.46,72.612,72.634,7284840000.0
2008-09-30 00:00:00,72.669,72.84,72.195,72.485,17341110000.0
2008-09-30 04:00:00,72.524,73.001,72.489,72.832,3489600000.0
2008-09-30 08:00:00,72.834,73.718,72.733,73.682,3334310000.0
2008-09-30 12:00:00,73.704,73.756,73.37,73.454,8587250000.0
2008-09-30 16:00:00,73.467,74.229,73.444,73.937,18543720000.0
2008-09-30 20:00:00,73.964,74.086,73.779,73.779,18337760000.0
2008-10-01 00:00:00,73.802,74.319,73.772,73.892,15519400000.0
2008-10-01 04:00:00,73.908,73.945,73.514,73.769,3371130000.0
2008-10-01 08:00:00,73.799,74.205,73.665,74.043,3351750000.0
2008-10-01 12:00:00,74.059,74.177,73.553,73.644,8605270000.0
2008-10-01 16:00:00,73.619,73.814,73.188,73.573,18998700000.0
2008-10-01 20:00:00,73.607,73.827,73.411,73.536,18939140000.0
2008-10-02 00:00:00,73.553,73.802,73.459,73.462,15203900000.0
2008-10-02 04:00:00,73.481,73.598,73.406,73.489,3362100000.0
2008-10-02 08:00:00,73.522,73.523,72.858,72.858,3334710000.0
2008-10-02 12:00:00,72.876,73.069,72.633,72.742,8472660000.0
2008-10-02 16:00:00,72.738,72.813,72.484,72.751,18128160000.0
2008-10-02 20:00:00,72.76,72.76,72.433,72.668,18471880000.0
2008-10-03 00:00:00,72.69,72.69,72.323,72.488,15481800000.0
2008-10-03 04:00:00,72.508,72.761,72.394,72.691,3485080000.0
2008-10-03 08:00:00,72.706,72.792,72.398,72.494,3386960000.0
2008-10-03 12:00:00,72.489,72.628,72.031,72.556,8707540000.0
2008-10-03 16:00:00,72.55,73.285,72.456,72.767,18886420000.0
2008-10-03 20:00:00,72.803,72.925,72.473,72.584,15686080000.0
2008-10-06 00:00:00,71.868,71.932,71.478,71.657,8884120000.0
2008-10-06 04:00:00,71.687,71.687,70.349,70.687,19360500000.0
2008-10-06 08:00:00,70.7,71.027,70.568,70.596,18900330000.0
2008-10-06 12:00:00,70.607,70.656,69.853,69.854,8463640000.0
2008-10-06 16:00:00,69.831,69.946,68.243,68.53,2910190000.0
2008-10-06 20:00:00,68.526,69.676,68.225,69.154,3146760000.0
2008-10-07 00:00:00,69.176,69.577,68.952,69.414,15662140000.0
2008-10-07 04:00:00,69.438,70.662,69.419,70.344,16669240000.0
2008-10-07 08:00:00,70.364,70.505,69.138,69.411,17870730000.0
2008-10-07 12:00:00,69.436,70.478,69.333,70.037,8897800000.0
2008-10-07 16:00:00,70.051,70.326,69.24,69.33,17937950000.0
2008-10-07 20:00:00,69.375,69.59,68.824,69.164,18195560000.0
2008-10-08 00:00:00,69.185,69.236,68.859,68.978,17137980000.0
2008-10-08 04:00:00,69.009,69.212,67.67,67.903,17282360000.0
2008-10-08 08:00:00,67.915,69.067,67.04,67.129,18103450000.0
2008-10-08 12:00:00,67.151,68.996,67.092,68.278,9091020000.0
2008-10-08 16:00:00,68.338,68.649,67.568,68.438,17747190000.0
2008-10-08 20:00:00,68.43,68.552,67.312,67.471,18497710000.0
2008-10-09 00:00:00,67.485,68.29,67.485,68.197,17224820000.0
2008-10-09 04:00:00,68.21,68.862,68.006,68.316,17066300000.0
2008-10-09 08:00:00,68.36,69.081,68.316,68.611,17850180000.0
2008-10-09 12:00:00,68.625,69.06,68.292,68.812,8847810000.0
2008-10-09 16:00:00,68.849,68.896,68.025,68.22,17836600000.0
2008-10-09 20:00:00,68.234,68.283,67.367,67.522,18911940000.0
2008-10-10 00:00:00,67.534,67.614,66.181,67.216,16988960000.0
2008-10-10 04:00:00,67.24,67.24,66.339,66.947,17038670000.0
2008-10-10 08:00:00,67.001,67.121,66.514,66.872,17777000000.0
2008-10-10 12:00:00,66.893,67.298,66.544,67.088,8746350000.0
2008-10-10 16:00:00,67.116,67.809,66.767,66.856,17903840000.0
2008-10-10 20:00:00,66.908,67.893,66.852,67.822,15178370000.0
2008-10-13 00:00:00,68.124,68.456,67.686,67.748,8506010000.0
2008-10-13 04:00:00,67.736,68.052,67.291,68.05,19128840000.0
2008-10-13 08:00:00,68.024,68.667,67.967,68.208,17819270000.0
2008-10-13 12:00:00,68.238,68.379,68.034,68.239,8802190000.0
2008-10-13 16:00:00,68.271,68.755,68.156,68.6,18140940000.0
2008-10-13 20:00:00,68.599,69.932,68.581,69.774,16645940000.0
2008-10-14 00:00:00,69.791,70.769,69.754,70.466,15875880000.0
2008-10-14 04:00:00,70.504,70.553,69.744,70.095,15841660000.0
2008-10-14 08:00:00,70.11,70.182,69.755,69.884,6255750000.0
2008-10-14 12:00:00,69.904,70.585,69.818,70.143,10706250000.0
2008-10-14 16:00:00,70.181,70.265,69.457,69.534,17683330000.0
2008-10-14 20:00:00,69.556,69.76,69.255,69.611,18082360000.0
2008-10-15 00:00:00,69.601,69.641,68.73,68.861,15900270000.0
2008-10-15 04:00:00,68.875,69.314,68.682,69.311,15743240000.0
2008-10-15 08:00:00,69.312,69.38,68.613,68.747,6178610000.0
2008-10-15 12:00:00,68.76,69.128,68.489,68.803,10694690000.0
2008-10-15 16:00:00,68.838,69.205,68.193,68.218,17740910000.0
2008-10-15 20:00:00,68.241,68.394,67.191,67.448,18427240000.0
2008-10-16 00:00:00,67.471,67.594,66.894,67.582,15812120000.0
2008-10-16 04:00:00,67.622,67.78,67.415,67.434,15667690000.0
2008-10-16 08:00:00,67.458,68.023,67.244,67.563,6244550000.0
2008-10-16 12:00:00,67.597,68.616,67.494,67.966,10746240000.0
2008-10-16 16:00:00,67.959,68.057,67.44,67.782,17754150000.0
2008-10-16 20:00:00,67.826,68.82,67.731,68.756,18575700000.0
2008-10-17 00:00:00,68.781,68.894,68.321,68.642,15417520000.0
2008-10-17 04:00:00,68.664,68.77,68.451,68.578,14995130000.0
2008-10-17 08:00:00,68.57,68.72,67.816,67.822,6295900000.0
2008-10-17 12:00:00,67.851,68.31,67.79,68.212,10787430000.0
2008-10-17 16:00:00,68.22,69.03,68.11,68.911,17860270000.0
2008-10-17 20:00:00,68.932,69.002,68.542,68.644,15157930000.0
2008-10-20 00:00:00,68.69,68.97,68.639,68.835,8837290000.0
2008-10-20 04:00:00,68.863,69.102,68.576,69.031,19110540000.0
2008-10-20 08:00:00,69.078,69.317,68.97,69.049,17861440000.0
2008-10-20 12:00:00,69.055,69.132,68.513,68.765,10637710000.0
2008-10-20 16:00:00,68.862,68.939,68.52,68.689,5939390000.0
2008-10-20 20:00:00,68.715,69.152,68.655,69.08,15222100000.0
2008-10-21 00:00:00,69.113,69.172,68.825,69.075,14592770000.0
2008-10-21 04:00:00,69.067,69.106,68.674,68.767,8730390000.0
2008-10-21 08:00:00,68.78,68.785,68.175,68.458,3477530000.0
2008-10-21 12:00:00,68.464,68.498,67.939,68.203,8169340000.0
2008-10-21 16:00:00,68.229,68.352,67.516,67.606,18636610000.0
2008-10-21 20:00:00,67.635,68.039,67.365,67.626,18266860000.0
2008-10-22 00:00:00,67.662,67.758,67.144,67.287,16797810000.0
2008-10-22 04:00:00,67.303,67.335,66.343,66.51,9293410000.0
2008-10-22 08:00:00,66.521,66.558,65.785,65.807,3410840000.0
2008-10-22 12:00:00,65.815,66.261,65.476,65.893,8299720000.0
2008-10-22 16:00:00,65.909,66.091,65.443,65.463,18358140000.0
2008-10-22 20:00:00,65.468,65.503,64.773,65.301,18762710000.0
2008-10-23 00:00:00,65.332,65.433,64.806,65.0,17101670000.0
2008-10-23 04:00:00,65.017,65.1,64.298,65.099,9213970000.0
2008-10-23 08:00:00,65.105,65.453,64.73,64.968,3389540000.0
2008-10-23 12:00:00,65.005,65.074,64.28,64.644,8080870000.0
2008-10-23 16:00:00,64.665,64.89,64.073,64.215,18139480000.0
2008-10-23 20:00:00,64.221,65.334,63.67,65.272,19227740000.0
2008-10-24 00:00:00,65.361,65.361,64.204,64.204,16886180000.0
2008-10-24 04:00:00,64.232,64.289,63.135,63.226,9228500000.0
2008-10-24 08:00:00,63.24,63.519,59.977,60.517,3324760000.0
2008-10-24 12:00:00,60.513,61.873,60.468,61.714,8252330000.0
2008-10-24 16:00:00,61.763,62.929,61.495,62.403,18595180000.0
2008-10-24 20:00:00,62.413,62.944,62.363,62.467,15362240000.0
2008-10-27 00:00:00,62.312,62.73,62.029,62.071,9088730000.0
2008-10-27 04:00:00,62.094,62.529,61.594,61.828,19170880000.0
2008-10-27 08:00:00,61.817,61.847,60.834,61.112,18599890000.0
2008-10-27 12:00:00,61.129,62.015,60.926,61.6,8023730000.0
2008-10-27 16:00:00,61.612,62.208,61.595,62.114,3115180000.0
2008-10-27 20:00:00,62.14,62.364,61.101,61.303,8895950000.0
2008-10-28 00:00:00,61.34,62.095,61.159,61.619,15001050000.0
2008-10-28 04:00:00,61.636,63.676,61.438,63.25,12559730000.0
2008-10-28 08:00:00,63.312,63.559,62.555,62.734,14301410000.0
2008-10-28 12:00:00,62.764,63.68,62.399,63.662,17889790000.0
2008-10-28 16:00:00,63.683,64.521,62.949,64.115,18100190000.0
2008-10-28 20:00:00,64.128,66.781,64.118,66.781,10963690000.0
2008-10-29 00:00:00,66.804,66.993,64.861,64.969,12223510000.0
2008-10-29 04:00:00,64.982,65.367,63.866,64.515,12643160000.0
2008-10-29 08:00:00,64.534,64.988,64.128,64.858,14259780000.0
2008-10-29 12:00:00,64.88,65.065,64.548,64.731,18031230000.0
2008-10-29 16:00:00,64.705,65.533,64.643,64.835,17964110000.0
2008-10-29 20:00:00,64.885,65.76,64.235,65.389,11258950000.0
2008-10-30 00:00:00,65.402,67.143,65.059,66.902,12102940000.0
2008-10-30 04:00:00,66.892,67.393,66.744,67.322,12607630000.0
2008-10-30 08:00:00,67.34,67.622,66.827,66.833,14189920000.0
2008-10-30 12:00:00,66.852,67.527,66.747,66.972,17857920000.0
2008-10-30 16:00:00,66.979,67.009,66.024,66.723,18011540000.0
2008-10-30 20:00:00,66.738,67.366,66.667,67.056,12672460000.0
2008-10-31 00:00:00,67.072,67.287,66.159,66.32,13119000000.0
2008-10-31 04:00:00,66.334,66.637,65.801,66.167,12731360000.0
2008-10-31 08:00:00,66.159,66.231,64.895,65.478,14430260000.0
2008-10-31 12:00:00,65.491,66.299,65.42,66.299,17981550000.0
2008-10-31 16:00:00,66.302,66.702,65.923,66.227,18153500000.0
2008-10-31 20:00:00,66.26,66.563,66.112,66.363,11928170000.0
2008-11-03 04:00:00,67.409,67.565,67.243,67.527,9898850000.0
2008-11-03 08:00:00,67.578,67.928,67.248,67.49,18322420000.0
2008-11-03 12:00:00,67.488,67.592,66.661,66.941,18105460000.0
2008-11-03 16:00:00,66.952,67.046,66.489,66.853,14298680000.0
2008-11-03 20:00:00,66.859,67.072,66.706,66.976,11842980000.0
2008-11-04 00:00:00,66.992,67.079,66.255,66.514,15573660000.0
2008-11-04 04:00:00,66.518,66.732,66.202,66.481,19160270000.0
2008-11-04 08:00:00,66.518,67.167,66.396,66.957,17920360000.0
2008-11-04 12:00:00,66.978,67.673,66.826,67.185,16805080000.0
2008-11-04 16:00:00,67.225,68.274,67.151,67.909,3165560000.0
2008-11-04 20:00:00,67.931,68.019,67.28,67.532,7350620000.0
2008-11-05 00:00:00,67.546,67.89,67.395,67.628,13461180000.0
2008-11-05 04:00:00,67.649,67.951,67.184,67.419,9136750000.0
2008-11-05 08:00:00,67.444,67.599,66.205,66.257,18791620000.0
2008-11-05 12:00:00,66.303,67.156,66.259,66.964,7532520000.0
2008-11-05 16:00:00,66.963,67.389,66.567,67.056,7893180000.0
2008-11-05 20:00:00,67.073,67.073,66.019,66.054,17941040000.0
2008-11-06 00:00:00,66.083,66.252,65.88,66.093,13784570000.0
2008-11-06 04:00:00,66.08,66.163,65.642,65.788,8894030000.0
2008-11-06 08:00:00,65.79,66.321,65.654,65.976,18943510000.0
2008-11-06 12:00:00,65.979,66.411,65.653,66.009,7638910000.0
2008-11-06 16:00:00,66.028,66.284,65.163,65.197,8073690000.0
2008-11-06 20:00:00,65.253,65.253,64.898,64.978,18175600000.0
2008-11-07 00:00:00,64.998,65.007,64.281,64.611,14416580000.0
2008-11-07 04:00:00,64.65,65.456,64.605,65.27,9097300000.0
2008-11-07 08:00:00,65.262,65.464,65.028,65.214,18429000000.0
2008-11-07 12:00:00,65.215,65.265,64.656,65.057,7450480000.0
2008-11-07 16:00:00,65.06,65.902,64.958,65.483,7834750000.0
2008-11-07 20:00:00,65.513,65.898,65.391,65.558,18344740000.0
2008-11-10 00:00:00,66.501,67.062,66.476,66.82,8415080000.0
2008-11-10 04:00:00,66.878,66.88,66.359,66.453,18481470000.0
2008-11-10 08:00:00,66.473,66.608,66.252,66.52,7788830000.0
2008-11-10 12:00:00,66.531,66.841,66.445,66.617,7430630000.0
2008-11-10 16:00:00,66.612,66.613,65.34,65.443,18795930000.0
2008-11-10 20:00:00,65.471,65.803,65.418,65.751,8636370000.0
2008-11-11 00:00:00,65.768,65.82,65.019,65.18,11412250000.0
2008-11-11 04:00:00,65.208,65.643,65.195,65.35,7546760000.0
2008-11-11 08:00:00,65.37,65.409,64.946,65.136,3174580000.0
2008-11-11 12:00:00,65.174,65.41,65.076,65.341,5592460000.0
2008-11-11 16:00:00,65.376,65.391,64.416,64.874,13059190000.0
2008-11-11 20:00:00,64.877,65.159,64.708,64.861,18426010000.0
2008-11-12 00:00:00,64.885,65.099,64.33,65.095,14331140000.0
2008-11-12 04:00:00,65.137,65.145,64.771,64.899,7395230000.0
2008-11-12 08:00:00,64.932,65.313,64.499,64.554,3262040000.0
2008-11-12 12:00:00,64.586,64.838,64.16,64.16,5794070000.0
2008-11-12 16:00:00,64.185,64.188,62.515,63.603,11864940000.0
2008-11-12 20:00:00,63.608,63.622,62.665,62.85,18745650000.0
2008-11-13 00:00:00,62.837,63.628,62.503,63.228,14587080000.0
2008-11-13 04:00:00,63.281,63.401,62.991,63.134,7389550000.0
2008-11-13 08:00:00,63.133,63.571,62.856,63.513,3234080000.0
2008-11-13 12:00:00,63.538,63.567,62.993,63.155,5672900000.0
2008-11-13 16:00:00,63.197,63.731,62.271,62.418,13159810000.0
2008-11-13 20:00:00,62.368,64.89,62.291,64.631,18783460000.0
2008-11-14 00:00:00,64.664,65.087,63.984,64.015,14612560000.0
2008-11-14 04:00:00,64.001,64.263,63.926,64.066,7436940000.0
2008-11-14 08:00:00,64.067,64.262,63.825,63.997,3234470000.0
2008-11-14 12:00:00,63.995,64.044,63.291,63.588,5580660000.0
2008-11-14 16:00:00,63.598,64.179,63.085,63.534,12474860000.0
2008-11-14 20:00:00,63.551,64.407,63.398,63.903,18808850000.0
2008-11-17 00:00:00,63.138,63.638,63.01,63.638,9041880000.0
2008-11-17 04:00:00,63.675,64.118,63.458,63.528,18776430000.0
2008-11-17 08:00:00,63.57,63.85,63.427,63.505,12695370000.0
2008-11-17 12:00:00,63.509,63.529,63.117,63.207,5138710000.0
2008-11-17 16:00:00,63.214,63.898,63.213,63.719,2632000000.0
2008-11-17 20:00:00,63.714,63.845,63.117,63.27,6943130000.0
2008-11-18 00:00:00,63.302,63.355,63.115,63.237,13247340000.0
2008-11-18 04:00:00,63.278,63.37,63.163,63.315,5346300000.0
2008-11-18 08:00:00,63.307,63.36,62.916,63.121,3406960000.0
2008-11-18 12:00:00,63.13,63.458,62.804,63.253,6025880000.0
2008-11-18 16:00:00,63.268,63.724,63.189,63.426,12670280000.0
2008-11-18 20:00:00,63.426,63.631,62.943,63.546,17801160000.0
2008-11-19 00:00:00,63.587,63.644,63.065,63.164,15007670000.0
2008-11-19 04:00:00,63.208,63.209,62.965,63.147,5538180000.0
2008-11-19 08:00:00,63.169,63.345,63.098,63.267,3449070000.0
2008-11-19 12:00:00,63.299,63.39,63.153,63.233,6093250000.0
2008-11-19 16:00:00,63.251,63.612,63.011,63.126,12366800000.0
2008-11-19 20:00:00,63.153,63.262,62.467,62.502,17920440000.0
2008-11-20 00:00:00,62.531,62.723,62.419,62.463,15987050000.0
2008-11-20 04:00:00,62.491,62.594,62.001,62.249,5543670000.0
2008-11-20 08:00:00,62.26,62.406,62.07,62.379,3467430000.0
2008-11-20 12:00:00,62.378,62.647,62.031,62.074,6144590000.0
2008-11-20 16:00:00,62.088,62.852,61.527,62.714,12731960000.0
2008-11-20 20:00:00,62.695,62.695,61.085,61.209,17916060000.0
2008-11-21 00:00:00,61.23,61.562,61.045,61.338,15696000000.0
2008-11-21 04:00:00,61.371,61.983,61.304,61.883,5578580000.0
2008-11-21 08:00:00,61.871,62.274,61.798,62.149,3487980000.0
2008-11-21 12:00:00,62.16,62.266,61.599,62.132,6232770000.0
2008-11-21 16:00:00,62.142,62.401,61.772,62.19,12594270000.0
2008-11-21 20:00:00,62.202,62.808,61.804,62.717,17930450000.0
2008-11-24 00:00:00,62.787,62.792,61.94,62.059,8638200000.0
2008-11-24 04:00:00,62.085,62.411,62.019,62.302,17961630000.0
2008-11-24 08:00:00,62.323,62.408,62.063,62.178,12163810000.0
2008-11-24 12:00:00,62.2,63.296,62.169,63.24,5849610000.0
2008-11-24 16:00:00,63.238,64.062,63.127,63.855,3168960000.0
2008-11-24 20:00:00,63.853,64.488,63.834,64.419,5246930000.0
2008-11-25 00:00:00,64.442,64.586,63.555,63.666,15265490000.0
2008-11-25 04:00:00,63.71,63.854,63.395,63.447,13925770000.0
2008-11-25 08:00:00,63.471,63.777,63.109,63.242,18175910000.0
2008-11-25 12:00:00,63.253,63.763,62.994,63.683,19352800000.0
2008-11-25 16:00:00,63.658,63.878,62.816,62.866,17661440000.0
2008-11-25 20:00:00,62.87,63.464,62.721,63.13,18070850000.0
2008-11-26 00:00:00,63.157,63.3,62.703,62.857,14225000000.0
2008-11-26 04:00:00,62.931,63.078,62.734,62.917,14220970000.0
2008-11-26 08:00:00,62.931,63.057,62.574,62.944,18093710000.0
2008-11-26 12:00:00,62.974,63.241,62.703,63.008,19207910000.0
2008-11-26 16:00:00,63.018,63.37,62.523,63.143,17601100000.0
2008-11-26 20:00:00,63.174,63.524,63.061,63.289,18111660000.0
2008-11-27 00:00:00,63.317,63.317,62.918,62.925,14425540000.0
2008-11-27 04:00:00,62.94,62.985,62.706,62.773,13364740000.0
2008-11-27 08:00:00,62.809,63.14,62.77,63.109,18155300000.0
2008-11-27 12:00:00,63.131,63.192,62.948,63.112,18842460000.0
2008-11-27 16:00:00,63.141,63.343,62.983,63.202,16599640000.0
2008-11-27 20:00:00,63.198,63.218,63.054,63.054,11895720000.0
2008-11-28 00:00:00,63.039,63.46,63.039,63.319,13877350000.0
2008-11-28 04:00:00,63.333,63.343,63.116,63.19,13446460000.0
2008-11-28 08:00:00,63.195,63.227,63.036,63.061,17841670000.0
2008-11-28 12:00:00,63.094,63.248,62.95,63.17,19271760000.0
2008-11-28 16:00:00,63.193,63.365,63.029,63.152,17570420000.0
2008-11-28 20:00:00,63.15,63.243,63.017,63.071,16349910000.0
2008-12-01 00:00:00,62.969,63.01,62.604,62.742,8718350000.0
2008-12-01 04:00:00,62.756,62.762,62.443,62.543,18612770000.0
2008-12-01 08:00:00,62.537,62.63,61.51,61.649,17549680000.0
2008-12-01 12:00:00,61.64,61.647,61.088,61.42,19275400000.0
2008-12-01 16:00:00,61.438,61.566,60.706,60.771,18152490000.0
2008-12-01 20:00:00,60.787,61.035,60.706,60.86,13930820000.0
2008-12-02 00:00:00,60.882,61.302,60.622,61.289,13439990000.0
2008-12-02 04:00:00,61.298,61.355,60.734,60.767,6024060000.0
2008-12-02 08:00:00,60.768,60.935,60.353,60.817,12077480000.0
2008-12-02 12:00:00,60.808,61.162,60.613,61.086,18251110000.0
2008-12-02 16:00:00,61.098,61.185,60.854,61.062,18650570000.0
2008-12-02 20:00:00,61.071,61.124,60.648,60.907,18150440000.0
2008-12-03 00:00:00,60.937,61.011,60.67,60.944,13592030000.0
2008-12-03 04:00:00,60.941,61.228,60.883,60.956,6147710000.0
2008-12-03 08:00:00,60.986,61.06,60.601,60.689,11967310000.0
2008-12-03 12:00:00,60.718,60.896,60.579,60.63,18156950000.0
2008-12-03 16:00:00,60.663,61.066,60.456,60.81,18747640000.0
2008-12-03 20:00:00,60.84,61.255,60.572,61.155,17973610000.0
2008-12-04 00:00:00,61.205,61.308,60.959,61.139,12751700000.0
2008-12-04 04:00:00,61.172,61.181,60.763,60.867,5987000000.0
2008-12-04 08:00:00,60.849,60.919,60.539,60.744,11855790000.0
2008-12-04 12:00:00,60.753,60.895,60.452,60.595,18032910000.0
2008-12-04 16:00:00,60.619,61.012,60.467,60.73,18780890000.0
2008-12-04 20:00:00,60.761,60.762,60.238,60.331,17822130000.0
2008-12-05 00:00:00,60.359,60.66,60.232,60.656,13765570000.0
2008-12-05 04:00:00,60.685,60.758,60.431,60.506,5874400000.0
2008-12-05 08:00:00,60.517,60.771,60.45,60.451,11914890000.0
2008-12-05 12:00:00,60.444,60.595,60.077,60.229,17990850000.0
2008-12-05 16:00:00,60.243,60.511,60.149,60.275,18705720000.0
2008-12-05 20:00:00,60.283,61.166,60.215,60.896,17754930000.0
2008-12-08 00:00:00,60.891,61.041,60.746,60.924,8851320000.0
2008-12-08 04:00:00,60.958,61.005,60.825,60.881,18350750000.0
2008-12-08 08:00:00,60.883,61.933,60.865,61.759,18675730000.0
2008-12-08 12:00:00,61.762,61.918,61.644,61.818,18129180000.0
2008-12-08 16:00:00,61.835,61.944,61.565,61.758,11815810000.0
2008-12-08 20:00:00,61.781,61.943,61.583,61.681,5898530000.0
2008-12-09 00:00:00,61.696,61.813,61.4,61.412,12690560000.0
2008-12-09 04:00:00,61.416,61.545,61.106,61.215,5410110000.0
2008-12-09 08:00:00,61.23,61.458,61.107,61.335,19201880000.0
2008-12-09 12:00:00,61.335,61.646,61.309,61.44,14129680000.0
2008-12-09 16:00:00,61.453,61.53,61.211,61.36,18381490000.0
2008-12-09 20:00:00,61.375,61.375,60.958,61.087,18222990000.0
2008-12-10 00:00:00,61.116,61.647,61.049,61.562,14001920000.0
2008-12-10 04:00:00,61.585,61.669,61.405,61.61,5562400000.0
2008-12-10 08:00:00,61.629,61.818,61.424,61.55,19241360000.0
2008-12-10 12:00:00,61.576,61.913,61.509,61.837,14121660000.0
2008-12-10 16:00:00,61.87,62.055,61.648,61.9,18345680000.0
2008-12-10 20:00:00,61.962,62.013,61.556,61.769,18274740000.0
2008-12-11 00:00:00,61.816,61.927,61.662,61.816,13886130000.0
2008-12-11 04:00:00,61.854,62.016,61.729,61.971,5647340000.0
2008-12-11 08:00:00,62.003,62.117,61.494,61.569,19415710000.0
2008-12-11 12:00:00,61.596,61.884,61.121,61.229,14281780000.0
2008-12-11 16:00:00,61.215,61.915,61.158,61.66,18366840000.0
2008-12-11 20:00:00,61.674,61.864,61.33,61.375,18477710000.0
2008-12-12 00:00:00,61.401,61.733,61.259,61.699,14951940000.0
2008-12-12 04:00:00,61.705,61.945,59.119,60.243,5772530000.0
2008-12-12 08:00:00,60.252,60.893,59.799,60.629,19434710000.0
2008-12-12 12:00:00,60.661,60.73,60.258,60.636,14230430000.0
2008-12-12 16:00:00,60.652,61.587,60.47,61.286,18246160000.0
2008-12-12 20:00:00,61.307,61.32,60.739,61.099,18268770000.0
2008-12-15 00:00:00,61.049,61.611,61.039,61.399,8906730000.0
2008-12-15 04:00:00,61.405,61.571,61.253,61.416,18641590000.0
2008-12-15 08:00:00,61.437,61.554,61.127,61.272,18234710000.0
2008-12-15 12:00:00,61.283,61.528,61.168,61.202,14024150000.0
2008-12-15 16:00:00,61.201,61.433,61.081,61.301,19387880000.0
2008-12-15 20:00:00,61.312,61.604,61.204,61.369,5013580000.0
2008-12-16 00:00:00,61.413,61.615,61.213,61.562,12481450000.0
2008-12-16 04:00:00,61.616,61.626,61.176,61.253,16828940000.0
2008-12-16 08:00:00,61.243,61.291,61.043,61.09,17736330000.0
2008-12-16 12:00:00,61.114,61.114,60.634,61.012,17631740000.0
2008-12-16 16:00:00,61.055,61.333,60.904,61.294,16509660000.0
2008-12-16 20:00:00,61.312,61.354,60.687,60.969,18303130000.0
2008-12-17 00:00:00,60.997,61.104,60.762,60.923,15224700000.0
2008-12-17 04:00:00,60.944,61.046,60.593,60.894,16970170000.0
2008-12-17 08:00:00,60.911,61.034,60.396,60.518,17865270000.0
2008-12-17 12:00:00,60.534,60.936,60.512,60.7,17529380000.0
2008-12-17 16:00:00,60.713,61.724,60.265,61.076,16393690000.0
2008-12-17 20:00:00,61.091,61.501,60.755,60.787,18151670000.0
2008-12-18 00:00:00,60.812,61.113,60.622,61.088,14488280000.0
2008-12-18 04:00:00,61.125,61.232,60.881,61.207,16798820000.0
2008-12-18 08:00:00,61.233,62.24,60.91,61.558,17873980000.0
2008-12-18 12:00:00,61.621,62.46,61.345,62.314,17633460000.0
2008-12-18 16:00:00,62.329,62.826,61.934,62.438,16386160000.0
2008-12-18 20:00:00,62.493,62.586,61.933,61.963,17913080000.0
2008-12-19 00:00:00,61.984,62.309,61.773,61.773,15047830000.0
2008-12-19 04:00:00,61.801,61.872,61.371,61.474,16679670000.0
2008-12-19 08:00:00,61.529,61.642,61.051,61.139,17788270000.0
2008-12-19 12:00:00,61.133,61.463,60.877,61.341,17605760000.0
2008-12-19 16:00:00,61.382,61.463,61.016,61.413,16244360000.0
2008-12-19 20:00:00,61.424,61.534,60.878,61.205,18190330000.0
2008-12-22 00:00:00,61.376,62.017,61.372,61.769,8904750000.0
2008-12-22 04:00:00,61.797,62.085,61.645,61.854,18471720000.0
2008-12-22 08:00:00,61.879,62.089,61.785,61.982,16382530000.0
2008-12-22 12:00:00,62.008,62.216,61.834,61.858,17573590000.0
2008-12-22 16:00:00,61.857,62.338,61.71,62.271,17713800000.0
2008-12-22 20:00:00,62.292,62.45,62.183,62.354,16897740000.0
2008-12-23 00:00:00,62.369,62.422,62.008,62.2,13399740000.0
2008-12-23 04:00:00,62.212,62.246,62.109,62.208,16656230000.0
2008-12-23 08:00:00,62.236,62.414,62.112,62.183,6130230000.0
2008-12-23 12:00:00,62.175,62.651,62.058,62.431,15691350000.0
2008-12-23 16:00:00,62.457,62.724,62.334,62.511,17275700000.0
2008-12-23 20:00:00,62.561,62.661,62.412,62.643,18010180000.0
2008-12-24 00:00:00,62.641,62.794,62.128,62.186,14553450000.0
2008-12-24 04:00:00,62.202,62.533,62.162,62.389,16907950000.0
2008-12-24 08:00:00,62.393,62.627,62.332,62.565,6172630000.0
2008-12-24 12:00:00,62.576,62.709,62.485,62.581,15335220000.0
2008-12-24 16:00:00,62.581,62.733,62.408,62.678,16783070000.0
2008-12-24 20:00:00,62.701,62.701,62.286,62.45,13898560000.0
2008-12-25 00:00:00,62.448,62.768,62.329,62.721,5709140000.0
2008-12-25 04:00:00,62.794,62.794,62.382,62.556,13550410000.0
2008-12-25 08:00:00,62.508,62.637,62.201,62.481,4496200000.0
2008-12-25 12:00:00,62.511,62.936,62.445,62.498,5274190000.0
2008-12-25 16:00:00,62.508,63.238,62.429,63.227,5386130000.0
2008-12-25 20:00:00,63.105,63.11,62.485,62.485,2812440000.0
2008-12-26 00:00:00,62.467,62.868,62.45,62.622,5471830000.0
2008-12-26 04:00:00,62.645,62.703,62.483,62.58,15767880000.0
2008-12-26 08:00:00,62.604,62.679,62.443,62.495,5493340000.0
2008-12-26 12:00:00,62.528,62.584,62.409,62.448,12796220000.0
2008-12-26 16:00:00,62.464,62.58,62.44,62.528,16020890000.0
2008-12-26 20:00:00,62.549,62.818,62.303,62.738,17241200000.0
2008-12-29 00:00:00,62.626,62.829,62.559,62.806,8514180000.0
2008-12-29 04:00:00,62.792,62.832,62.656,62.735,18826980000.0
2008-12-29 08:00:00,62.738,62.916,62.634,62.711,17433010000.0
2008-12-29 12:00:00,62.757,62.891,62.411,62.674,15592700000.0
2008-12-29 16:00:00,62.709,62.801,62.488,62.616,5976200000.0
2008-12-29 20:00:00,62.601,62.807,62.243,62.605,17266770000.0
2008-12-30 00:00:00,62.642,63.003,62.584,62.7,14792380000.0
2008-12-30 04:00:00,62.735,62.735,62.334,62.427,15343700000.0
2008-12-30 08:00:00,62.451,62.642,62.35,62.402,13409210000.0
2008-12-30 12:00:00,62.414,62.81,62.328,62.696,17864280000.0
2008-12-30 16:00:00,62.71,62.878,62.56,62.764,17319740000.0
2008-12-30 20:00:00,62.757,62.894,62.673,62.789,18100080000.0
2008-12-31 00:00:00,62.818,62.891,62.57,62.788,14354890000.0
2008-12-31 04:00:00,62.822,62.827,62.639,62.823,14821850000.0
2008-12-31 08:00:00,62.827,62.97,62.505,62.777,13400490000.0
2008-12-31 12:00:00,62.785,62.964,62.393,62.917,17827650000.0
2008-12-31 16:00:00,62.923,63.258,62.7,63.173,17198120000.0
2008-12-31 20:00:00,63.199,63.388,63.051,63.261,17035350000.0
2009-01-01 00:00:00,63.278,63.288,63.151,63.248,1016130000.0
2009-01-01 04:00:00,63.136,63.349,63.127,63.34,1370740000.0
2009-01-01 08:00:00,63.342,63.768,63.268,63.679,3353600000.0
2009-01-01 12:00:00,63.753,63.759,63.461,63.531,830210000.0
2009-01-01 16:00:00,63.481,63.481,63.176,63.36,318490000.0
2009-01-01 20:00:00,63.365,63.408,62.742,63.218,10009000000.0
2009-01-02 00:00:00,63.213,63.397,62.768,62.804,15098040000.0
2009-01-02 04:00:00,62.829,62.829,62.41,62.623,15504650000.0
2009-01-02 08:00:00,62.608,62.842,62.585,62.735,13451950000.0
2009-01-02 12:00:00,62.763,62.907,62.354,62.385,17831950000.0
2009-01-02 16:00:00,62.392,62.89,62.232,62.794,17504230000.0
2009-01-02 20:00:00,62.804,63.341,62.637,62.922,18695600000.0
2009-01-05 00:00:00,63.231,63.44,62.977,63.061,9045740000.0
2009-01-05 04:00:00,63.073,63.08,62.687,62.792,19074810000.0
2009-01-05 08:00:00,62.802,63.483,62.701,63.198,17338290000.0
2009-01-05 12:00:00,63.217,63.479,63.094,63.189,17979380000.0
2009-01-05 16:00:00,63.193,63.418,62.94,63.251,13487980000.0
2009-01-05 20:00:00,63.263,63.482,63.14,63.288,15877290000.0
2009-01-06 00:00:00,63.317,63.324,63.069,63.319,14820340000.0
2009-01-06 04:00:00,63.343,63.381,63.035,63.114,16830940000.0
2009-01-06 08:00:00,63.142,63.435,63.02,63.389,15873080000.0
2009-01-06 12:00:00,63.393,63.85,63.307,63.791,16976190000.0
2009-01-06 16:00:00,63.806,64.071,63.753,63.797,16855080000.0
2009-01-06 20:00:00,63.822,63.934,63.548,63.639,18817270000.0
2009-01-07 00:00:00,63.666,63.79,63.329,63.737,15242510000.0
2009-01-07 04:00:00,63.754,63.812,63.544,63.585,16777260000.0
2009-01-07 08:00:00,63.604,63.69,63.046,63.22,15983720000.0
2009-01-07 12:00:00,63.228,63.418,62.933,63.217,16827640000.0
2009-01-07 16:00:00,63.229,63.28,62.832,62.879,16876390000.0
2009-01-07 20:00:00,62.895,63.107,62.627,62.916,18623630000.0
2009-01-08 00:00:00,62.915,62.932,62.484,62.814,14848830000.0
2009-01-08 04:00:00,62.833,62.833,62.31,62.31,16884010000.0
2009-01-08 08:00:00,62.333,62.333,61.67,61.987,16010300000.0
2009-01-08 12:00:00,62.016,62.018,61.343,61.6,16922550000.0
2009-01-08 16:00:00,61.583,61.772,61.416,61.541,16793190000.0
2009-01-08 20:00:00,61.556,61.8,61.497,61.657,18833030000.0
2009-01-09 00:00:00,61.673,61.803,61.461,61.567,14925710000.0
2009-01-09 04:00:00,61.584,61.751,61.486,61.537,16379850000.0
2009-01-09 08:00:00,61.559,61.735,61.238,61.367,16033490000.0
2009-01-09 12:00:00,61.368,61.78,61.237,61.599,17112340000.0
2009-01-09 16:00:00,61.614,61.614,60.688,60.729,17129340000.0
2009-01-09 20:00:00,60.744,60.981,60.719,60.837,18775490000.0
2009-01-12 00:00:00,60.668,60.71,60.438,60.674,8457790000.0
2009-01-12 04:00:00,60.683,60.689,60.443,60.536,18944690000.0
2009-01-12 08:00:00,60.54,60.636,60.429,60.534,16855750000.0
2009-01-12 12:00:00,60.549,60.57,60.147,60.375,17178090000.0
2009-01-12 16:00:00,60.386,60.448,59.68,59.827,16068550000.0
2009-01-12 20:00:00,59.841,59.959,59.669,59.847,16604740000.0
2009-01-13 00:00:00,59.856,60.065,59.768,59.851,14784790000.0
2009-01-13 04:00:00,59.874,60.013,59.789,59.844,15219530000.0
2009-01-13 08:00:00,59.859,59.992,59.534,59.73,16180790000.0
2009-01-13 12:00:00,59.734,60.271,59.689,60.149,18746020000.0
2009-01-13 16:00:00,60.186,60.352,60.021,60.168,17740330000.0
2009-01-13 20:00:00,60.164,60.164,59.596,59.998,18277920000.0
2009-01-14 00:00:00,60.022,60.292,59.862,60.178,15379790000.0
2009-01-14 04:00:00,60.205,60.462,60.06,60.393,15962550000.0
2009-01-14 08:00:00,60.407,60.541,59.943,60.006,16656960000.0
2009-01-14 12:00:00,60.003,60.175,59.543,59.658,18678320000.0
2009-01-14 16:00:00,59.629,59.829,59.251,59.711,17095670000.0
2009-01-14 20:00:00,59.697,59.73,59.47,59.598,18025400000.0
2009-01-15 00:00:00,59.612,59.713,59.399,59.6,15805920000.0
2009-01-15 04:00:00,59.622,59.622,59.212,59.406,15178470000.0
2009-01-15 08:00:00,59.403,59.564,59.061,59.247,16613560000.0
2009-01-15 12:00:00,59.221,59.784,59.213,59.732,18790050000.0
2009-01-15 16:00:00,59.721,59.877,59.443,59.617,17242920000.0
2009-01-15 20:00:00,59.635,60.206,59.584,60.065,18258170000.0
2009-01-16 00:00:00,60.088,60.553,59.994,60.456,15449570000.0
2009-01-16 04:00:00,60.47,60.697,60.295,60.621,15247120000.0
2009-01-16 08:00:00,60.626,60.836,60.436,60.781,16045320000.0
2009-01-16 12:00:00,60.811,61.044,60.684,60.714,18854390000.0
2009-01-16 16:00:00,60.73,61.022,60.314,60.524,17731270000.0
2009-01-16 20:00:00,60.551,60.904,60.473,60.843,18438460000.0
2009-01-19 00:00:00,61.423,61.573,61.032,61.19,8436490000.0
2009-01-19 04:00:00,61.222,61.273,60.886,61.013,18808110000.0
2009-01-19 08:00:00,61.013,61.05,60.491,60.565,17653960000.0
2009-01-19 12:00:00,60.583,60.73,60.288,60.402,19021820000.0
2009-01-19 16:00:00,60.423,60.511,60.246,60.499,15977600000.0
2009-01-19 20:00:00,60.51,60.737,60.44,60.493,14824780000.0
2009-01-20 00:00:00,60.511,60.585,60.042,60.147,15726400000.0
2009-01-20 04:00:00,60.165,60.184,59.854,59.935,16816190000.0
2009-01-20 08:00:00,59.972,60.325,59.808,60.147,4246310000.0
2009-01-20 12:00:00,60.149,60.199,59.669,59.837,10342170000.0
2009-01-20 16:00:00,59.842,59.93,59.502,59.714,18286460000.0
2009-01-20 20:00:00,59.733,59.735,59.407,59.496,18744590000.0
2009-01-21 00:00:00,59.54,59.818,59.347,59.797,16001510000.0
2009-01-21 04:00:00,59.821,59.917,59.59,59.713,16472750000.0
2009-01-21 08:00:00,59.734,59.788,59.443,59.676,4148270000.0
2009-01-21 12:00:00,59.678,59.823,59.625,59.814,10269460000.0
2009-01-21 16:00:00,59.831,59.963,57.765,58.403,18413020000.0
2009-01-21 20:00:00,58.421,59.703,58.32,59.697,18676760000.0
2009-01-22 00:00:00,59.73,59.763,59.061,59.743,15860540000.0
2009-01-22 04:00:00,59.755,59.891,59.344,59.589,16821900000.0
2009-01-22 08:00:00,59.62,59.799,59.35,59.565,4225620000.0
2009-01-22 12:00:00,59.572,59.585,58.738,58.918,10350510000.0
2009-01-22 16:00:00,58.944,59.525,58.697,59.461,18268880000.0
2009-01-22 20:00:00,59.473,59.651,59.119,59.295,18791150000.0
2009-01-23 00:00:00,59.329,59.484,59.149,59.234,13943920000.0
2009-01-23 04:00:00,59.26,59.26,58.686,58.713,16871140000.0
2009-01-23 08:00:00,58.754,58.84,58.267,58.314,4235180000.0
2009-01-23 12:00:00,58.328,58.953,58.239,58.713,10416710000.0
2009-01-23 16:00:00,58.717,59.354,58.686,58.901,18320950000.0
2009-01-23 20:00:00,58.924,59.195,58.887,58.982,18268000000.0
2009-01-26 00:00:00,58.7,59.167,58.695,59.123,8654660000.0
2009-01-26 04:00:00,59.142,59.287,58.911,58.984,19028780000.0
2009-01-26 08:00:00,59.009,59.21,58.627,58.95,18191680000.0
2009-01-26 12:00:00,58.969,59.647,58.919,59.365,10129840000.0
2009-01-26 16:00:00,59.397,59.806,59.303,59.355,3788250000.0
2009-01-26 20:00:00,59.381,59.474,59.13,59.359,17018600000.0
2009-01-27 00:00:00,59.386,59.642,59.143,59.446,15933740000.0
2009-01-27 04:00:00,59.474,59.841,59.423,59.702,4525610000.0
2009-01-27 08:00:00,59.72,60.094,59.265,59.658,3466340000.0
2009-01-27 12:00:00,59.653,59.679,59.204,59.394,7275920000.0
2009-01-27 16:00:00,59.408,59.451,58.659,58.969,19092670000.0
2009-01-27 20:00:00,58.995,59.185,58.765,59.066,19460560000.0
2009-01-28 00:00:00,59.086,59.635,59.044,59.297,17079420000.0
2009-01-28 04:00:00,59.322,59.424,59.175,59.374,4490470000.0
2009-01-28 08:00:00,59.389,59.594,59.202,59.523,3530700000.0
2009-01-28 12:00:00,59.522,59.666,59.402,59.616,7289260000.0
2009-01-28 16:00:00,59.612,59.952,59.485,59.813,19102150000.0
2009-01-28 20:00:00,59.832,60.497,59.77,60.113,19227810000.0
2009-01-29 00:00:00,60.073,60.332,59.96,60.076,15756790000.0
2009-01-29 04:00:00,60.069,60.099,59.546,59.703,4617270000.0
2009-01-29 08:00:00,59.724,60.002,59.63,59.685,3474060000.0
2009-01-29 12:00:00,59.696,59.865,59.508,59.72,7283920000.0
2009-01-29 16:00:00,59.735,59.759,59.361,59.402,19065400000.0
2009-01-29 20:00:00,59.411,59.71,59.296,59.673,19351740000.0
2009-01-30 00:00:00,59.695,59.769,59.175,59.29,16754280000.0
2009-01-30 04:00:00,59.313,59.469,59.063,59.223,4461140000.0
2009-01-30 08:00:00,59.222,59.368,59.096,59.2,3488360000.0
2009-01-30 12:00:00,59.202,59.51,59.147,59.385,7360600000.0
2009-01-30 16:00:00,59.389,59.511,59.187,59.476,18982480000.0
2009-01-30 20:00:00,59.501,59.622,59.321,59.509,19609780000.0
2009-02-02 00:00:00,59.296,59.376,59.196,59.247,8847610000.0
2009-02-02 04:00:00,59.275,59.293,58.97,59.033,19631680000.0
2009-02-02 08:00:00,59.059,59.136,58.586,58.702,18993310000.0
2009-02-02 12:00:00,58.703,58.92,58.625,58.899,7086340000.0
2009-02-02 16:00:00,58.927,59.424,58.83,59.33,3245520000.0
2009-02-02 20:00:00,59.327,59.353,59.033,59.061,4136990000.0
2009-02-03 00:00:00,59.066,59.253,58.913,59.077,16035710000.0
2009-02-03 04:00:00,59.104,59.594,59.018,59.093,15590390000.0
2009-02-03 08:00:00,59.088,59.316,58.943,59.071,3410020000.0
2009-02-03 12:00:00,59.081,59.185,58.959,59.062,7262840000.0
2009-02-03 16:00:00,59.082,59.208,58.629,59.055,19192000000.0
2009-02-03 20:00:00,59.065,59.445,58.995,59.38,19511940000.0
2009-02-04 00:00:00,59.405,59.473,59.185,59.312,15948620000.0
2009-02-04 04:00:00,59.355,59.459,59.284,59.421,15316420000.0
2009-02-04 08:00:00,59.421,59.447,58.825,59.049,3562730000.0
2009-02-04 12:00:00,59.044,59.201,58.818,59.181,7272450000.0
2009-02-04 16:00:00,59.157,59.663,59.098,59.466,18937980000.0
2009-02-04 20:00:00,59.493,59.507,59.188,59.23,19616680000.0
2009-02-05 00:00:00,59.256,59.285,59.071,59.177,15559540000.0
2009-02-05 04:00:00,59.197,59.301,59.093,59.156,15280980000.0
2009-02-05 08:00:00,59.144,59.678,59.125,59.561,3446570000.0
2009-02-05 12:00:00,59.552,59.803,59.394,59.599,7409640000.0
2009-02-05 16:00:00,59.572,61.345,59.51,60.896,18176810000.0
2009-02-05 20:00:00,60.918,60.951,60.483,60.573,19644150000.0
2009-02-06 00:00:00,60.594,60.643,60.308,60.417,15653570000.0
2009-02-06 04:00:00,60.441,60.467,60.226,60.364,15308560000.0
2009-02-06 08:00:00,60.387,60.95,60.239,60.855,3492700000.0
2009-02-06 12:00:00,60.874,61.079,60.546,60.922,7176960000.0
2009-02-06 16:00:00,60.929,61.509,60.899,61.449,19180780000.0
2009-02-06 20:00:00,61.457,61.646,61.364,61.44,19353440000.0
2009-02-09 00:00:00,61.581,61.672,61.221,61.33,8811850000.0
2009-02-09 04:00:00,61.327,61.377,60.772,60.814,19753380000.0
2009-02-09 08:00:00,60.831,61.145,60.575,61.028,19239520000.0
2009-02-09 12:00:00,61.047,61.412,61.022,61.349,7090420000.0
2009-02-09 16:00:00,61.347,61.503,61.123,61.346,3230680000.0
2009-02-09 20:00:00,61.341,61.412,61.072,61.161,15254990000.0
2009-02-10 00:00:00,61.188,61.207,60.574,60.928,14479080000.0
2009-02-10 04:00:00,60.942,61.085,60.729,61.004,13109970000.0
2009-02-10 08:00:00,60.999,61.069,60.508,60.704,16492840000.0
2009-02-10 12:00:00,60.725,60.994,60.652,60.752,17528570000.0
2009-02-10 16:00:00,60.759,61.082,60.026,60.207,16619760000.0
2009-02-10 20:00:00,60.228,60.259,59.706,59.992,17867800000.0
2009-02-11 00:00:00,60.002,60.046,59.796,59.876,14370790000.0
2009-02-11 04:00:00,59.903,59.915,59.574,59.613,12912570000.0
2009-02-11 08:00:00,59.626,59.803,59.547,59.663,16107980000.0
2009-02-11 12:00:00,59.665,59.88,59.565,59.839,17578130000.0
2009-02-11 16:00:00,59.857,60.249,59.751,60.084,16877990000.0
2009-02-11 20:00:00,60.098,60.205,59.861,60.012,17660470000.0
2009-02-12 00:00:00,60.039,60.046,59.675,59.776,14191100000.0
2009-02-12 04:00:00,59.812,59.812,59.568,59.631,12860490000.0
2009-02-12 08:00:00,59.652,59.766,59.353,59.437,16315390000.0
2009-02-12 12:00:00,59.47,59.734,59.375,59.696,17706060000.0
2009-02-12 16:00:00,59.688,59.983,59.559,59.898,16874720000.0
2009-02-12 20:00:00,59.902,60.329,59.689,60.231,17984410000.0
2009-02-13 00:00:00,60.247,60.247,59.95,60.145,14531400000.0
2009-02-13 04:00:00,60.182,60.452,60.113,60.276,12864590000.0
2009-02-13 08:00:00,60.289,60.943,60.182,60.902,16262670000.0
2009-02-13 12:00:00,60.924,60.924,60.535,60.556,17330110000.0
2009-02-13 16:00:00,60.562,61.003,60.532,60.788,16853890000.0
2009-02-13 20:00:00,60.792,61.055,60.754,60.862,18080780000.0
2009-02-16 00:00:00,60.445,60.607,60.369,60.527,8427150000.0
2009-02-16 04:00:00,60.545,60.583,60.414,60.548,18794870000.0
2009-02-16 08:00:00,60.575,60.79,60.349,60.543,16550070000.0
2009-02-16 12:00:00,60.557,60.565,60.337,60.467,17060400000.0
2009-02-16 16:00:00,60.482,60.568,60.383,60.461,16205530000.0
2009-02-16 20:00:00,60.488,60.599,60.39,60.517,12326040000.0
2009-02-17 00:00:00,60.548,60.596,60.299,60.538,14279660000.0
2009-02-17 04:00:00,60.549,60.83,60.476,60.584,17708380000.0
2009-02-17 08:00:00,60.577,60.607,59.876,60.071,4084070000.0
2009-02-17 12:00:00,60.087,60.425,59.965,60.16,10206330000.0
2009-02-17 16:00:00,60.177,60.476,60.055,60.386,17540020000.0
2009-02-17 20:00:00,60.402,60.542,60.261,60.348,18758790000.0
2009-02-18 00:00:00,60.374,60.374,60.19,60.319,15582160000.0
2009-02-18 04:00:00,60.327,60.464,60.243,60.416,16741740000.0
2009-02-18 08:00:00,60.435,60.612,60.31,60.438,3996680000.0
2009-02-18 12:00:00,60.442,60.793,60.376,60.765,10220190000.0
2009-02-18 16:00:00,60.773,61.295,60.756,61.117,17885000000.0
2009-02-18 20:00:00,61.142,61.232,60.809,61.158,19223590000.0
2009-02-19 00:00:00,61.176,61.308,61.001,61.109,15245840000.0
2009-02-19 04:00:00,61.131,61.234,60.974,61.075,16771840000.0
2009-02-19 08:00:00,61.094,61.287,60.914,61.236,3978990000.0
2009-02-19 12:00:00,61.245,61.794,61.197,61.787,10378310000.0
2009-02-19 16:00:00,61.827,61.966,61.545,61.681,17841730000.0
2009-02-19 20:00:00,61.694,61.875,61.588,61.588,19256740000.0
2009-02-20 00:00:00,61.615,61.615,61.377,61.447,15618880000.0
2009-02-20 04:00:00,61.463,61.486,61.079,61.196,16873680000.0
2009-02-20 08:00:00,61.204,61.207,60.835,61.088,4113530000.0
2009-02-20 12:00:00,61.114,61.322,61.071,61.26,10476440000.0
2009-02-20 16:00:00,61.28,61.361,60.937,61.02,18037490000.0
2009-02-20 20:00:00,61.041,61.041,60.306,60.935,19214690000.0
2009-02-23 00:00:00,60.931,61.039,60.74,60.827,8993940000.0
2009-02-23 04:00:00,60.843,61.153,60.79,61.003,19641120000.0
2009-02-23 08:00:00,61.012,61.841,60.974,61.758,17931380000.0
2009-02-23 12:00:00,61.759,62.304,61.708,62.0,10265900000.0
2009-02-23 16:00:00,62.032,62.131,61.595,61.825,3821220000.0
2009-02-23 20:00:00,61.835,62.003,61.596,61.76,16947360000.0
2009-02-24 00:00:00,61.769,61.875,61.402,61.787,15260270000.0
2009-02-24 04:00:00,61.814,62.308,61.653,62.278,17517840000.0
2009-02-24 08:00:00,62.292,62.653,62.099,62.49,19038870000.0
2009-02-24 12:00:00,62.489,62.772,62.423,62.664,15981270000.0
2009-02-24 16:00:00,62.662,63.408,62.643,63.238,18613600000.0
2009-02-24 20:00:00,63.264,63.685,63.155,63.499,19227800000.0
2009-02-25 00:00:00,63.534,63.62,63.111,63.179,15855350000.0
2009-02-25 04:00:00,63.197,63.709,63.142,63.596,17663820000.0
2009-02-25 08:00:00,63.631,63.632,63.22,63.356,19005240000.0
2009-02-25 12:00:00,63.385,63.466,63.048,63.4,15888070000.0
2009-02-25 16:00:00,63.43,63.685,63.108,63.423,18636020000.0
2009-02-25 20:00:00,63.451,63.923,63.405,63.613,19395010000.0
2009-02-26 00:00:00,63.633,63.884,63.401,63.747,15257410000.0
2009-02-26 04:00:00,63.762,63.817,63.585,63.627,16585500000.0
2009-02-26 08:00:00,63.643,63.894,63.538,63.839,18987410000.0
2009-02-26 12:00:00,63.853,63.964,63.593,63.705,16028180000.0
2009-02-26 16:00:00,63.728,64.222,63.668,64.065,18686950000.0
2009-02-26 20:00:00,64.08,64.08,63.832,63.928,19444220000.0
2009-02-27 00:00:00,63.953,64.016,63.159,63.444,16187310000.0
2009-02-27 04:00:00,63.472,63.472,63.127,63.199,16870680000.0
2009-02-27 08:00:00,63.213,63.393,62.796,62.911,19229920000.0
2009-02-27 12:00:00,62.921,63.141,62.471,62.825,16114970000.0
2009-02-27 16:00:00,62.843,63.422,62.782,63.318,18802190000.0
2009-02-27 20:00:00,63.346,63.346,62.919,63.027,19269950000.0
2009-03-02 00:00:00,62.693,62.854,62.391,62.854,8552240000.0
2009-03-02 04:00:00,62.857,63.057,62.557,62.691,19833970000.0
2009-03-02 08:00:00,62.714,62.871,62.35,62.537,19127290000.0
2009-03-02 12:00:00,62.564,62.642,62.347,62.594,15818170000.0
2009-03-02 16:00:00,62.6,62.846,62.326,62.54,18958210000.0
2009-03-02 20:00:00,62.542,62.771,62.394,62.63,16808640000.0
2009-03-03 00:00:00,62.628,62.794,62.274,62.794,15969350000.0
2009-03-03 04:00:00,62.81,63.003,62.671,62.988,16529890000.0
2009-03-03 08:00:00,63.006,63.233,62.865,62.865,6030900000.0
2009-03-03 12:00:00,62.891,63.323,62.822,63.322,10703040000.0
2009-03-03 16:00:00,63.337,63.554,63.145,63.294,17613620000.0
2009-03-03 20:00:00,63.303,63.419,63.06,63.151,17109090000.0
2009-03-04 00:00:00,63.159,63.377,63.023,63.18,16287740000.0
2009-03-04 04:00:00,63.202,63.466,63.174,63.299,16231160000.0
2009-03-04 08:00:00,63.333,63.979,63.294,63.937,6223340000.0
2009-03-04 12:00:00,63.959,64.213,63.907,64.168,10618010000.0
2009-03-04 16:00:00,64.184,64.297,63.871,64.17,17488820000.0
2009-03-04 20:00:00,64.19,64.294,64.012,64.153,17426710000.0
2009-03-05 00:00:00,64.164,64.175,63.813,64.096,15824970000.0
2009-03-05 04:00:00,64.115,64.136,63.769,63.87,16584360000.0
2009-03-05 08:00:00,63.883,64.172,63.838,64.035,6172940000.0
2009-03-05 12:00:00,64.03,64.043,63.563,63.716,10574950000.0
2009-03-05 16:00:00,63.723,63.727,63.196,63.293,17243340000.0
2009-03-05 20:00:00,63.289,63.368,62.807,63.017,17170660000.0
2009-03-06 00:00:00,63.024,63.364,62.916,63.278,16324600000.0
2009-03-06 04:00:00,63.302,63.424,63.164,63.354,16015000000.0
2009-03-06 08:00:00,63.354,63.36,62.542,62.555,6086180000.0
2009-03-06 12:00:00,62.564,63.237,62.316,63.192,10824290000.0
2009-03-06 16:00:00,63.194,63.578,63.04,63.183,17627950000.0
2009-03-06 20:00:00,63.19,63.622,63.056,63.534,17596350000.0
2009-03-09 00:00:00,63.347,63.723,63.346,63.522,8839060000.0
2009-03-09 04:00:00,63.563,63.736,63.375,63.566,17576800000.0
2009-03-09 08:00:00,63.579,63.823,63.393,63.607,17525340000.0
2009-03-09 12:00:00,63.624,63.889,63.611,63.822,10664530000.0
2009-03-09 16:00:00,63.845,64.013,63.683,63.756,5782840000.0
2009-03-09 20:00:00,63.776,63.858,63.653,63.72,16261740000.0
2009-03-10 00:00:00,63.743,63.968,63.625,63.89,15224900000.0
2009-03-10 04:00:00,63.932,64.296,63.898,63.985,8148310000.0
2009-03-10 08:00:00,64.004,64.134,63.79,63.856,3311260000.0
2009-03-10 12:00:00,63.866,64.188,63.761,64.128,9163730000.0
2009-03-10 16:00:00,64.118,64.282,63.904,64.157,18385470000.0
2009-03-10 20:00:00,64.181,64.321,64.084,64.301,18401040000.0
2009-03-11 00:00:00,64.317,64.385,64.107,64.168,15039590000.0
2009-03-11 04:00:00,64.184,64.189,63.749,63.94,8141100000.0
2009-03-11 08:00:00,63.959,64.024,63.722,63.919,3361390000.0
2009-03-11 12:00:00,63.929,64.104,63.832,63.983,9050540000.0
2009-03-11 16:00:00,64.02,64.072,63.502,63.625,18165930000.0
2009-03-11 20:00:00,63.638,63.776,63.336,63.639,18849860000.0
2009-03-12 00:00:00,63.648,63.75,63.216,63.256,15102190000.0
2009-03-12 04:00:00,63.285,63.285,62.774,62.86,8067710000.0
2009-03-12 08:00:00,62.868,62.902,62.393,62.774,3401810000.0
2009-03-12 12:00:00,62.816,63.611,62.665,63.376,9179780000.0
2009-03-12 16:00:00,63.393,63.993,63.34,63.702,18420810000.0
2009-03-12 20:00:00,63.73,63.98,63.684,63.714,18506870000.0
2009-03-13 00:00:00,63.723,63.876,63.495,63.678,16045550000.0
2009-03-13 04:00:00,63.704,63.704,63.274,63.468,8013350000.0
2009-03-13 08:00:00,63.474,63.924,63.359,63.746,3360690000.0
2009-03-13 12:00:00,63.765,63.81,63.546,63.779,9124830000.0
2009-03-13 16:00:00,63.793,63.819,63.367,63.491,18588880000.0
2009-03-13 20:00:00,63.496,63.623,63.385,63.506,15071320000.0
2009-03-16 00:00:00,63.56,63.956,63.556,63.88,8849970000.0
2009-03-16 04:00:00,63.902,63.905,63.626,63.724,19383160000.0
2009-03-16 08:00:00,63.724,64.058,63.647,63.963,18355960000.0
2009-03-16 12:00:00,63.979,64.409,63.735,64.242,8901180000.0
2009-03-16 16:00:00,64.269,64.319,63.934,64.19,3041560000.0
2009-03-16 20:00:00,64.186,64.221,63.916,63.941,7986240000.0
2009-03-17 00:00:00,63.963,64.207,63.928,64.029,13974500000.0
2009-03-17 04:00:00,64.042,64.24,63.897,64.131,15120650000.0
2009-03-17 08:00:00,64.154,64.35,64.105,64.249,19208490000.0
2009-03-17 12:00:00,64.262,64.518,64.22,64.412,10463390000.0
2009-03-17 16:00:00,64.429,64.512,64.277,64.424,15877040000.0
2009-03-17 20:00:00,64.426,64.464,64.297,64.439,18238900000.0
2009-03-18 00:00:00,64.474,64.666,64.205,64.326,14926910000.0
2009-03-18 04:00:00,64.359,64.571,64.242,64.468,14206010000.0
2009-03-18 08:00:00,64.505,64.587,64.275,64.359,19524430000.0
2009-03-18 12:00:00,64.392,64.532,64.243,64.418,10684390000.0
2009-03-18 16:00:00,64.439,64.439,63.953,64.036,16337930000.0
2009-03-18 20:00:00,64.068,64.28,62.893,63.482,19161190000.0
2009-03-19 00:00:00,63.504,63.785,63.334,63.367,16445950000.0
2009-03-19 04:00:00,63.384,63.391,62.688,62.727,15047630000.0
2009-03-19 08:00:00,62.733,63.158,62.699,63.049,18876590000.0
2009-03-19 12:00:00,63.061,63.173,62.425,62.736,10530150000.0
2009-03-19 16:00:00,62.737,62.82,62.01,62.556,15856580000.0
2009-03-19 20:00:00,62.586,62.67,62.401,62.472,18226600000.0
2009-03-20 00:00:00,62.497,62.692,62.415,62.664,14094430000.0
2009-03-20 04:00:00,62.692,62.713,62.506,62.564,13498210000.0
2009-03-20 08:00:00,62.577,62.698,62.404,62.639,19192220000.0
2009-03-20 12:00:00,62.663,63.226,62.631,63.046,10706340000.0
2009-03-20 16:00:00,63.062,63.504,62.835,63.151,16177110000.0
2009-03-20 20:00:00,63.163,63.281,63.068,63.242,15084060000.0
2009-03-23 00:00:00,63.371,63.587,63.331,63.56,8766170000.0
2009-03-23 04:00:00,63.578,63.858,63.554,63.674,19381970000.0
2009-03-23 08:00:00,63.684,63.9,63.398,63.807,15950940000.0
2009-03-23 12:00:00,63.805,64.216,63.691,64.126,10494400000.0
2009-03-23 16:00:00,64.154,64.418,63.921,64.002,19443250000.0
2009-03-23 20:00:00,64.013,64.395,63.986,64.375,14150440000.0
2009-03-24 00:00:00,64.392,65.022,64.243,64.984,14251100000.0
2009-03-24 04:00:00,65.002,65.34,64.813,65.276,15005930000.0
2009-03-24 08:00:00,65.291,65.324,64.945,64.957,6071330000.0
2009-03-24 12:00:00,64.963,65.025,64.738,64.969,6629900000.0
2009-03-24 16:00:00,64.982,65.118,64.591,64.826,18873220000.0
2009-03-24 20:00:00,64.854,64.964,64.477,64.663,19049370000.0
2009-03-25 00:00:00,64.674,64.993,64.386,64.581,15590440000.0
2009-03-25 04:00:00,64.592,64.703,64.281,64.45,15894190000.0
2009-03-25 08:00:00,64.456,64.651,64.277,64.575,5982660000.0
2009-03-25 12:00:00,64.495,64.895,64.346,64.444,6659100000.0
2009-03-25 16:00:00,64.455,64.862,64.266,64.646,18601920000.0
2009-03-25 20:00:00,64.656,64.687,64.207,64.681,18084600000.0
2009-03-26 00:00:00,64.675,64.853,64.52,64.71,15385230000.0
2009-03-26 04:00:00,64.723,64.781,64.573,64.75,15329810000.0
2009-03-26 08:00:00,64.772,65.104,64.665,65.062,5725750000.0
2009-03-26 12:00:00,65.072,65.298,64.971,65.111,6723130000.0
2009-03-26 16:00:00,65.118,65.365,65.107,65.208,18862900000.0
2009-03-26 20:00:00,65.235,65.522,65.188,65.498,18520200000.0
2009-03-27 00:00:00,65.513,65.573,65.25,65.379,15398200000.0
2009-03-27 04:00:00,65.405,65.424,65.125,65.129,14806320000.0
2009-03-27 08:00:00,65.153,65.171,64.753,64.927,6023350000.0
2009-03-27 12:00:00,64.954,64.965,64.123,64.524,6771570000.0
2009-03-27 16:00:00,64.525,64.868,64.467,64.66,18736940000.0
2009-03-27 20:00:00,64.667,64.792,64.535,64.561,15211250000.0
2009-03-30 00:00:00,64.546,64.708,64.381,64.488,9021130000.0
2009-03-30 04:00:00,64.5,64.538,63.535,63.715,19624450000.0
2009-03-30 08:00:00,63.723,63.749,62.948,63.396,18967770000.0
2009-03-30 12:00:00,63.41,63.818,63.326,63.553,6486730000.0
2009-03-30 16:00:00,63.57,64.047,63.424,63.754,5627850000.0
2009-03-30 20:00:00,63.784,63.94,63.642,63.928,15000900000.0
2009-03-31 00:00:00,63.942,64.64,63.813,64.532,15459360000.0
2009-03-31 04:00:00,64.559,64.75,64.334,64.399,15814040000.0
2009-03-31 08:00:00,64.406,64.803,64.348,64.64,16501940000.0
2009-03-31 12:00:00,64.651,64.887,64.535,64.573,11563450000.0
2009-03-31 16:00:00,64.584,65.231,64.547,64.951,18178200000.0
2009-03-31 20:00:00,64.974,65.172,64.81,64.916,18492200000.0
2009-04-01 00:00:00,64.935,65.287,64.448,65.022,15672530000.0
2009-04-01 04:00:00,65.039,65.039,64.566,64.818,15879770000.0
2009-04-01 08:00:00,64.835,65.107,64.658,65.06,17070890000.0
2009-04-01 12:00:00,65.093,65.114,64.641,64.742,11518820000.0
2009-04-01 16:00:00,64.771,65.043,64.658,64.834,17744450000.0
2009-04-01 20:00:00,64.834,64.97,64.773,64.878,18415040000.0
2009-04-02 00:00:00,64.905,65.03,64.711,64.979,14270790000.0
2009-04-02 04:00:00,65.001,65.226,64.97,65.141,15008950000.0
2009-04-02 08:00:00,65.167,66.215,65.115,66.175,17215360000.0
2009-04-02 12:00:00,66.183,66.328,65.81,66.094,11636380000.0
2009-04-02 16:00:00,66.121,66.502,66.05,66.154,17902790000.0
2009-04-02 20:00:00,66.173,66.403,66.125,66.303,18554780000.0
2009-04-03 00:00:00,66.315,66.856,66.156,66.204,15235520000.0
2009-04-03 04:00:00,66.229,66.356,66.076,66.179,15771440000.0
2009-04-03 08:00:00,66.189,66.641,65.976,66.395,17181060000.0
2009-04-03 12:00:00,66.403,66.619,66.064,66.208,11533970000.0
2009-04-03 16:00:00,66.225,66.483,65.937,66.478,17958530000.0
2009-04-03 20:00:00,66.506,66.667,66.484,66.597,15082590000.0
2009-04-06 00:00:00,66.882,67.302,66.846,67.03,8683190000.0
2009-04-06 04:00:00,67.021,67.302,66.99,67.089,19253930000.0
2009-04-06 08:00:00,67.101,67.592,67.069,67.357,18194400000.0
2009-04-06 12:00:00,67.35,67.471,66.639,66.765,11576950000.0
2009-04-06 16:00:00,66.779,66.908,66.659,66.831,17039240000.0
2009-04-06 20:00:00,66.861,67.043,66.807,67.009,15342950000.0
2009-04-07 00:00:00,67.038,67.04,66.34,66.771,15166080000.0
2009-04-07 04:00:00,66.774,66.796,66.494,66.624,14874490000.0
2009-04-07 08:00:00,66.649,66.746,66.17,66.224,16484980000.0
2009-04-07 12:00:00,66.247,66.323,65.93,66.164,16670000000.0
2009-04-07 16:00:00,66.199,66.704,66.158,66.333,16444210000.0
2009-04-07 20:00:00,66.346,66.435,66.219,66.388,15867840000.0
2009-04-08 00:00:00,66.413,66.545,66.021,66.167,15757030000.0
2009-04-08 04:00:00,66.192,66.192,65.634,65.675,15632710000.0
2009-04-08 08:00:00,65.684,65.833,65.393,65.685,16420830000.0
2009-04-08 12:00:00,65.693,66.169,65.607,66.087,16558480000.0
2009-04-08 16:00:00,66.109,66.109,65.599,65.675,16414230000.0
2009-04-08 20:00:00,65.694,65.73,65.413,65.698,15309330000.0
2009-04-09 00:00:00,65.717,65.877,65.549,65.785,15332770000.0
2009-04-09 04:00:00,65.777,66.064,65.708,66.014,14817550000.0
2009-04-09 08:00:00,66.051,66.261,65.86,66.027,16449670000.0
2009-04-09 12:00:00,66.042,66.299,65.923,66.123,16609870000.0
2009-04-09 16:00:00,66.155,66.283,66.052,66.196,16420200000.0
2009-04-09 20:00:00,66.204,66.303,66.175,66.231,14174170000.0
2009-04-10 00:00:00,66.239,66.442,66.066,66.07,14389310000.0
2009-04-10 04:00:00,66.094,66.177,65.964,66.073,13719170000.0
2009-04-10 08:00:00,66.101,66.176,66.012,66.137,14903780000.0
2009-04-10 12:00:00,66.103,66.129,65.983,66.058,14644440000.0
2009-04-10 16:00:00,66.084,66.14,65.986,66.008,12172700000.0
2009-04-10 20:00:00,66.037,66.16,65.977,66.094,10911010000.0
2009-04-13 00:00:00,66.147,66.21,65.983,66.191,8635970000.0
2009-04-13 04:00:00,66.202,66.3,66.126,66.251,16717870000.0
2009-04-13 08:00:00,66.272,66.512,66.22,66.273,16493320000.0
2009-04-13 12:00:00,66.276,66.339,66.068,66.136,16619050000.0
2009-04-13 16:00:00,66.17,66.17,65.952,66.044,16510980000.0
2009-04-13 20:00:00,66.067,66.126,65.871,65.996,14560840000.0
2009-04-14 00:00:00,66.009,66.98,65.977,66.271,15625930000.0
2009-04-14 04:00:00,66.29,66.556,66.174,66.502,10487710000.0
2009-04-14 08:00:00,66.513,66.62,66.104,66.575,3146760000.0
2009-04-14 12:00:00,66.586,66.635,65.922,66.096,6355460000.0
2009-04-14 16:00:00,66.128,66.303,65.884,65.937,17421150000.0
2009-04-14 20:00:00,65.963,66.111,65.805,65.818,17697150000.0
2009-04-15 00:00:00,65.844,66.072,65.534,65.578,16013770000.0
2009-04-15 04:00:00,65.579,65.624,65.168,65.447,10467690000.0
2009-04-15 08:00:00,65.454,65.994,65.244,65.889,3459900000.0
2009-04-15 12:00:00,65.884,66.262,65.815,66.177,6511820000.0
2009-04-15 16:00:00,66.191,66.232,65.908,65.959,17616280000.0
2009-04-15 20:00:00,65.995,66.265,65.915,66.179,17688480000.0
2009-04-16 00:00:00,66.202,66.464,66.047,66.404,16045990000.0
2009-04-16 04:00:00,66.406,66.406,65.874,65.976,10407850000.0
2009-04-16 08:00:00,65.987,66.073,65.627,65.734,3444500000.0
2009-04-16 12:00:00,65.748,66.318,65.741,66.172,6592940000.0
2009-04-16 16:00:00,66.14,66.356,66.088,66.179,17565840000.0
2009-04-16 20:00:00,66.204,66.376,66.18,66.322,17882430000.0
2009-04-17 00:00:00,66.345,66.549,66.238,66.459,16188940000.0
2009-04-17 04:00:00,66.457,66.486,66.199,66.343,10228680000.0
2009-04-17 08:00:00,66.373,66.373,65.937,66.122,3429820000.0
2009-04-17 12:00:00,66.138,66.223,65.945,66.025,6459500000.0
2009-04-17 16:00:00,66.028,66.225,65.734,66.144,17636380000.0
2009-04-17 20:00:00,66.162,66.162,65.974,66.006,13994400000.0
2009-04-20 00:00:00,65.983,66.042,65.498,65.572,8922230000.0
2009-04-20 04:00:00,65.584,65.649,65.39,65.546,19074780000.0
2009-04-20 08:00:00,65.563,65.719,65.273,65.279,17453500000.0
2009-04-20 12:00:00,65.292,65.462,65.077,65.212,6198540000.0
2009-04-20 16:00:00,65.229,65.257,64.715,64.743,3052380000.0
2009-04-20 20:00:00,64.751,64.87,64.606,64.858,9972130000.0
2009-04-21 00:00:00,64.873,65.03,64.527,64.868,15904810000.0
2009-04-21 04:00:00,64.883,65.24,64.781,65.202,15821490000.0
2009-04-21 08:00:00,65.205,65.302,64.767,65.102,8603160000.0
2009-04-21 12:00:00,65.119,65.251,64.797,65.078,6334120000.0
2009-04-21 16:00:00,65.103,65.544,65.026,65.462,18621260000.0
2009-04-21 20:00:00,65.484,65.64,65.412,65.462,17464460000.0
2009-04-22 00:00:00,65.494,65.54,65.159,65.159,15260180000.0
2009-04-22 04:00:00,65.182,65.253,65.012,65.162,15736790000.0
2009-04-22 08:00:00,65.168,65.311,64.882,64.895,8721560000.0
2009-04-22 12:00:00,64.898,65.033,64.713,64.984,6326990000.0
2009-04-22 16:00:00,65.002,65.303,64.851,64.928,18652930000.0
2009-04-22 20:00:00,64.944,65.224,64.834,64.941,17673840000.0
2009-04-23 00:00:00,64.963,65.15,64.772,64.849,16199610000.0
2009-04-23 04:00:00,64.876,65.156,64.744,65.103,15500220000.0
2009-04-23 08:00:00,65.108,65.508,65.011,65.467,8776820000.0
2009-04-23 12:00:00,65.481,65.551,65.334,65.367,6418810000.0
2009-04-23 16:00:00,65.358,65.412,65.095,65.368,18688150000.0
2009-04-23 20:00:00,65.391,65.465,65.11,65.349,18259140000.0
2009-04-24 00:00:00,65.394,65.394,65.149,65.213,15546340000.0
2009-04-24 04:00:00,65.228,65.228,64.732,64.836,15702880000.0
2009-04-24 08:00:00,64.834,65.165,64.59,65.013,8764900000.0
2009-04-24 12:00:00,65.034,65.451,64.879,65.408,6395210000.0
2009-04-24 16:00:00,65.445,65.523,65.077,65.099,18834620000.0
2009-04-24 20:00:00,65.13,65.244,65.045,65.151,14601200000.0
2009-04-27 00:00:00,64.802,65.064,64.773,64.966,9086170000.0
2009-04-27 04:00:00,64.979,64.999,64.508,64.665,19313070000.0
2009-04-27 08:00:00,64.679,64.834,64.473,64.512,18870790000.0
2009-04-27 12:00:00,64.528,64.63,64.449,64.574,6251930000.0
2009-04-27 16:00:00,64.579,64.708,64.452,64.605,8354890000.0
2009-04-27 20:00:00,64.585,64.724,64.425,64.519,15748290000.0
2009-04-28 00:00:00,64.538,64.558,64.104,64.317,15193010000.0
2009-04-28 04:00:00,64.324,64.327,63.782,63.819,12643610000.0
2009-04-28 08:00:00,63.83,64.004,63.613,63.941,15220740000.0
2009-04-28 12:00:00,63.969,64.34,63.935,64.34,17485130000.0
2009-04-28 16:00:00,64.391,64.536,64.341,64.419,17021590000.0
2009-04-28 20:00:00,64.425,64.483,64.314,64.329,19072280000.0
2009-04-29 00:00:00,64.333,64.886,64.331,64.768,16096270000.0
2009-04-29 04:00:00,64.782,64.915,64.666,64.748,12199890000.0
2009-04-29 08:00:00,64.754,65.233,64.55,65.169,15382210000.0
2009-04-29 12:00:00,65.192,65.26,65.017,65.179,17707900000.0
2009-04-29 16:00:00,65.203,65.495,65.142,65.474,17088220000.0
2009-04-29 20:00:00,65.459,65.975,65.29,65.639,19297140000.0
2009-04-30 00:00:00,65.664,65.906,65.437,65.844,15886100000.0
2009-04-30 04:00:00,65.862,66.006,65.565,65.811,11652100000.0
2009-04-30 08:00:00,65.805,66.319,65.774,66.266,15567390000.0
2009-04-30 12:00:00,66.269,66.553,66.262,66.486,17830970000.0
2009-04-30 16:00:00,66.502,66.962,66.341,66.625,17218570000.0
2009-04-30 20:00:00,66.628,66.752,66.448,66.457,18937800000.0
2009-05-01 00:00:00,66.486,66.945,66.408,66.688,16319360000.0
2009-05-01 04:00:00,66.695,66.843,66.645,66.738,12545180000.0
2009-05-01 08:00:00,66.742,67.154,66.702,67.073,14890750000.0
2009-05-01 12:00:00,67.107,67.233,67.012,67.17,17064610000.0
2009-05-01 16:00:00,67.184,67.203,66.829,67.095,17061880000.0
2009-05-01 20:00:00,67.12,67.12,66.82,66.851,14983390000.0
2009-05-04 00:00:00,67.115,67.443,67.101,67.411,9127400000.0
2009-05-04 04:00:00,67.424,67.508,67.243,67.288,19328850000.0
2009-05-04 08:00:00,67.282,67.42,67.117,67.14,17040860000.0
2009-05-04 12:00:00,67.158,67.262,66.871,67.231,17790430000.0
2009-05-04 16:00:00,67.281,67.34,66.939,67.17,15469580000.0
2009-05-04 20:00:00,67.194,67.262,67.068,67.192,11746230000.0
2009-05-05 00:00:00,67.211,67.234,66.966,66.987,15656870000.0
2009-05-05 04:00:00,66.99,67.025,66.821,66.968,17354840000.0
2009-05-05 08:00:00,66.993,67.449,66.93,67.404,13821380000.0
2009-05-05 12:00:00,67.407,67.417,67.061,67.207,8726290000.0
2009-05-05 16:00:00,67.227,67.33,66.96,67.154,18106360000.0
2009-05-05 20:00:00,67.154,67.222,67.003,67.071,19462430000.0
2009-05-06 00:00:00,67.061,67.144,66.29,66.29,17203020000.0
2009-05-06 04:00:00,66.321,66.533,66.175,66.509,17516590000.0
2009-05-06 08:00:00,66.525,66.794,66.297,66.561,14063800000.0
2009-05-06 12:00:00,66.564,67.259,66.431,67.073,8588140000.0
2009-05-06 16:00:00,67.09,67.113,66.703,66.864,18413890000.0
2009-05-06 20:00:00,66.893,66.919,66.651,66.818,18944350000.0
2009-05-07 00:00:00,66.819,67.135,66.664,67.098,17237490000.0
2009-05-07 04:00:00,67.111,67.164,66.823,67.032,17660020000.0
2009-05-07 08:00:00,67.06,67.615,66.94,67.582,14024990000.0
2009-05-07 12:00:00,67.564,67.904,67.448,67.652,8661600000.0
2009-05-07 16:00:00,67.675,67.685,67.195,67.27,17985540000.0
2009-05-07 20:00:00,67.303,67.433,67.165,67.431,19386180000.0
2009-05-08 00:00:00,67.424,67.585,67.266,67.38,17199820000.0
2009-05-08 04:00:00,67.41,67.648,67.191,67.618,17986310000.0
2009-05-08 08:00:00,67.652,67.842,67.545,67.729,14190980000.0
2009-05-08 12:00:00,67.756,67.876,67.61,67.753,8725180000.0
2009-05-08 16:00:00,67.768,67.809,67.408,67.425,18055510000.0
2009-05-08 20:00:00,67.443,67.505,67.286,67.426,15458610000.0
2009-05-11 00:00:00,67.57,67.648,67.227,67.233,8843620000.0
2009-05-11 04:00:00,67.248,67.513,67.218,67.422,19724300000.0
2009-05-11 08:00:00,67.44,67.679,66.814,67.0,18289810000.0
2009-05-11 12:00:00,67.024,67.14,66.533,66.589,8619570000.0
2009-05-11 16:00:00,66.59,66.854,66.456,66.606,13801850000.0
2009-05-11 20:00:00,66.619,66.627,66.367,66.402,17448020000.0
2009-05-12 00:00:00,66.392,66.658,66.203,66.293,17570050000.0
2009-05-12 04:00:00,66.311,66.665,66.29,66.538,19568800000.0
2009-05-12 08:00:00,66.564,67.052,66.255,66.934,17999310000.0
2009-05-12 12:00:00,66.935,67.025,66.284,66.377,18971090000.0
2009-05-12 16:00:00,66.405,66.406,65.624,65.747,5051270000.0
2009-05-12 20:00:00,65.759,66.043,65.7,65.877,14813100000.0
2009-05-13 00:00:00,65.894,66.089,65.757,66.011,17526290000.0
2009-05-13 04:00:00,66.043,66.397,65.96,66.195,16543890000.0
2009-05-13 08:00:00,66.218,66.238,65.623,65.667,3299720000.0
2009-05-13 12:00:00,65.684,65.831,65.43,65.614,4853680000.0
2009-05-13 16:00:00,65.628,65.747,65.278,65.38,10728570000.0
2009-05-13 20:00:00,65.409,65.409,64.88,64.936,18415250000.0
2009-05-14 00:00:00,64.951,65.374,64.85,65.17,17746130000.0
2009-05-14 04:00:00,65.192,65.222,64.884,64.964,16431440000.0
2009-05-14 08:00:00,64.984,65.242,64.852,64.925,3188250000.0
2009-05-14 12:00:00,64.946,65.39,64.694,65.226,4613990000.0
2009-05-14 16:00:00,65.238,65.343,65.149,65.193,10714090000.0
2009-05-14 20:00:00,65.222,65.6,65.19,65.516,18741490000.0
2009-05-15 00:00:00,65.5,65.646,65.288,65.302,17575930000.0
2009-05-15 04:00:00,65.336,65.547,65.304,65.429,16404160000.0
2009-05-15 08:00:00,65.431,65.434,64.57,64.643,3372700000.0
2009-05-15 12:00:00,64.653,65.069,64.575,65.017,4915700000.0
2009-05-15 16:00:00,65.043,65.1,64.471,64.643,10940930000.0
2009-05-15 20:00:00,64.647,64.657,64.495,64.607,14922580000.0
2009-05-18 00:00:00,64.394,64.474,64.123,64.123,9015900000.0
2009-05-18 04:00:00,64.15,64.618,64.104,64.508,18800220000.0
2009-05-18 08:00:00,64.509,65.252,64.345,65.103,10857610000.0
2009-05-18 12:00:00,65.114,65.352,65.075,65.274,4690010000.0
2009-05-18 16:00:00,65.287,65.698,65.231,65.658,3064510000.0
2009-05-18 20:00:00,65.661,65.857,65.608,65.658,15979000000.0
2009-05-19 00:00:00,65.692,65.971,65.543,65.739,17605070000.0
2009-05-19 04:00:00,65.754,65.965,65.681,65.812,16767620000.0
2009-05-19 08:00:00,65.827,66.133,65.729,65.802,16951290000.0
2009-05-19 12:00:00,65.813,65.941,65.492,65.667,7497330000.0
2009-05-19 16:00:00,65.681,65.87,65.59,65.62,18233430000.0
2009-05-19 20:00:00,65.634,65.755,65.506,65.542,18728700000.0
2009-05-20 00:00:00,65.539,65.78,65.212,65.254,17407300000.0
2009-05-20 04:00:00,65.285,65.396,65.107,65.162,16820810000.0
2009-05-20 08:00:00,65.183,65.664,65.144,65.534,16906890000.0
2009-05-20 12:00:00,65.538,65.601,65.399,65.43,7462100000.0
2009-05-20 16:00:00,65.433,65.502,65.079,65.176,18449170000.0
2009-05-20 20:00:00,65.18,65.185,64.852,64.878,19034330000.0
2009-05-21 00:00:00,64.91,64.967,64.607,64.787,17445400000.0
2009-05-21 04:00:00,64.804,64.988,64.712,64.885,16702280000.0
2009-05-21 08:00:00,64.891,65.135,64.722,64.938,16887680000.0
2009-05-21 12:00:00,64.949,65.215,64.682,64.761,7463790000.0
2009-05-21 16:00:00,64.786,65.244,64.749,64.821,18392230000.0
2009-05-21 20:00:00,64.8,64.927,64.548,64.918,19476370000.0
2009-05-22 00:00:00,64.931,65.173,64.637,65.082,17386400000.0
2009-05-22 04:00:00,65.092,65.126,64.903,64.97,16964240000.0
2009-05-22 08:00:00,64.993,65.16,64.86,65.115,16985620000.0
2009-05-22 12:00:00,65.134,65.348,65.042,65.267,7424870000.0
2009-05-22 16:00:00,65.292,65.619,65.227,65.551,18533640000.0
2009-05-22 20:00:00,65.585,65.809,65.552,65.653,15387760000.0
2009-05-25 00:00:00,65.534,65.598,65.317,65.401,9086540000.0
2009-05-25 04:00:00,65.409,65.809,65.183,65.721,19574900000.0
2009-05-25 08:00:00,65.743,65.774,65.443,65.547,19088990000.0
2009-05-25 12:00:00,65.55,65.817,65.505,65.718,7186940000.0
2009-05-25 16:00:00,65.737,65.745,65.376,65.468,16912480000.0
2009-05-25 20:00:00,65.482,65.562,65.394,65.52,16423960000.0
2009-05-26 00:00:00,65.534,65.786,65.219,65.346,16293260000.0
2009-05-26 04:00:00,65.36,65.459,65.246,65.417,16052850000.0
2009-05-26 08:00:00,65.418,65.419,65.091,65.297,13347640000.0
2009-05-26 12:00:00,65.299,65.369,65.083,65.234,16149250000.0
2009-05-26 16:00:00,65.267,65.563,65.266,65.52,18673950000.0
2009-05-26 20:00:00,65.531,65.559,65.428,65.436,19356420000.0
2009-05-27 00:00:00,65.453,65.93,65.436,65.88,16600560000.0
2009-05-27 04:00:00,65.904,66.038,65.802,65.844,16228290000.0
2009-05-27 08:00:00,65.868,65.868,65.572,65.641,13445310000.0
2009-05-27 12:00:00,65.652,65.71,65.252,65.477,16448440000.0
2009-05-27 16:00:00,65.501,65.625,65.361,65.525,18678640000.0
2009-05-27 20:00:00,65.553,65.574,65.324,65.356,18910070000.0
2009-05-28 00:00:00,65.354,65.923,65.34,65.858,16074800000.0
2009-05-28 04:00:00,65.873,66.256,65.783,66.179,16143330000.0
2009-05-28 08:00:00,66.205,66.671,66.178,66.592,13268910000.0
2009-05-28 12:00:00,66.613,66.862,66.54,66.68,16216240000.0
2009-05-28 16:00:00,66.676,66.712,66.502,66.658,18700100000.0
2009-05-28 20:00:00,66.672,66.744,66.539,66.696,18897080000.0
2009-05-29 00:00:00,66.718,66.718,66.282,66.336,14545450000.0
2009-05-29 04:00:00,66.354,66.612,66.32,66.597,15176650000.0
2009-05-29 08:00:00,66.605,66.895,66.283,66.447,13710240000.0
2009-05-29 12:00:00,66.467,66.512,66.156,66.213,16644290000.0
2009-05-29 16:00:00,66.196,66.225,65.871,66.051,18967740000.0
2009-05-29 20:00:00,66.063,66.093,65.775,65.955,15165310000.0
2009-06-01 00:00:00,66.07,66.093,65.751,65.816,8655680000.0
2009-06-01 04:00:00,65.824,66.093,65.744,66.047,19827060000.0
2009-06-01 08:00:00,66.066,66.135,65.636,65.778,19549220000.0
2009-06-01 12:00:00,65.781,66.528,65.769,66.495,16709580000.0
2009-06-01 16:00:00,66.528,67.12,66.504,66.822,13391730000.0
2009-06-01 20:00:00,66.847,67.125,66.825,66.924,15134750000.0
2009-06-02 00:00:00,66.94,67.075,66.613,66.94,14622260000.0
2009-06-02 04:00:00,66.948,66.961,66.743,66.749,15418670000.0
2009-06-02 08:00:00,66.758,66.945,66.494,66.611,6415230000.0
2009-06-02 12:00:00,66.61,66.706,66.2,66.463,6620010000.0
2009-06-02 16:00:00,66.491,66.84,66.459,66.607,18424030000.0
2009-06-02 20:00:00,66.619,66.692,66.419,66.472,18768030000.0
2009-06-03 00:00:00,66.474,66.553,66.296,66.495,15494930000.0
2009-06-03 04:00:00,66.513,66.81,66.368,66.737,15706600000.0
2009-06-03 08:00:00,66.747,67.093,66.463,66.507,6456640000.0
2009-06-03 12:00:00,66.522,66.681,66.203,66.388,6698990000.0
2009-06-03 16:00:00,66.41,66.44,66.166,66.215,18521150000.0
2009-06-03 20:00:00,66.24,66.396,66.163,66.271,17669210000.0
2009-06-04 00:00:00,66.295,66.691,66.235,66.53,15125950000.0
2009-06-04 04:00:00,66.543,66.599,66.405,66.455,15890010000.0
2009-06-04 08:00:00,66.476,67.075,66.455,66.946,6506960000.0
2009-06-04 12:00:00,66.952,66.955,66.471,66.518,6790000000.0
2009-06-04 16:00:00,66.526,66.719,66.42,66.644,18780040000.0
2009-06-04 20:00:00,66.656,66.993,66.581,66.722,17654820000.0
2009-06-05 00:00:00,66.741,66.94,66.59,66.895,15242490000.0
2009-06-05 04:00:00,66.903,66.985,66.85,66.897,15494720000.0
2009-06-05 08:00:00,66.927,67.062,66.772,66.871,6416000000.0
2009-06-05 12:00:00,66.874,67.665,66.749,67.289,6606110000.0
2009-06-05 16:00:00,67.312,67.687,67.061,67.566,18153970000.0
2009-06-05 20:00:00,67.568,67.951,67.537,67.669,15215580000.0
2009-06-08 00:00:00,67.74,67.856,67.516,67.558,8778580000.0
2009-06-08 04:00:00,67.57,67.659,67.47,67.632,19827610000.0
2009-06-08 08:00:00,67.638,67.643,67.211,67.416,18872130000.0
2009-06-08 12:00:00,67.435,67.6,67.323,67.437,6561420000.0
2009-06-08 16:00:00,67.444,67.67,67.408,67.463,5982680000.0
2009-06-08 20:00:00,67.473,67.64,67.453,67.528,15332650000.0
2009-06-09 00:00:00,67.529,67.705,67.382,67.437,14940290000.0
2009-06-09 04:00:00,67.452,67.452,66.883,66.918,14904590000.0
2009-06-09 08:00:00,66.934,67.34,66.877,67.319,18560560000.0
2009-06-09 12:00:00,67.331,67.341,66.945,66.96,17119060000.0
2009-06-09 16:00:00,66.97,67.034,66.788,66.986,18020770000.0
2009-06-09 20:00:00,67.001,67.027,66.773,66.94,17284550000.0
2009-06-10 00:00:00,66.954,67.113,66.894,67.028,15593840000.0
2009-06-10 04:00:00,67.037,67.434,66.992,67.411,15239620000.0
2009-06-10 08:00:00,67.434,67.764,67.261,67.562,18834180000.0
2009-06-10 12:00:00,67.591,67.703,66.983,66.983,16750330000.0
2009-06-10 16:00:00,67.03,67.598,67.03,67.506,17522940000.0
2009-06-10 20:00:00,67.514,67.575,67.315,67.466,18239860000.0
2009-06-11 00:00:00,67.461,67.665,67.318,67.578,15570020000.0
2009-06-11 04:00:00,67.592,67.592,67.366,67.499,14807510000.0
2009-06-11 08:00:00,67.503,67.59,67.163,67.398,19245990000.0
2009-06-11 12:00:00,67.399,67.771,67.356,67.641,17049550000.0
2009-06-11 16:00:00,67.657,67.657,67.132,67.38,17908230000.0
2009-06-11 20:00:00,67.39,67.39,67.174,67.373,17787130000.0
2009-06-12 00:00:00,67.383,67.471,67.226,67.418,14875040000.0
2009-06-12 04:00:00,67.442,67.584,67.341,67.55,14514180000.0
2009-06-12 08:00:00,67.572,67.679,67.414,67.601,19409370000.0
2009-06-12 12:00:00,67.613,67.706,67.41,67.5,17166250000.0
2009-06-12 16:00:00,67.496,67.822,67.44,67.786,17977320000.0
2009-06-12 20:00:00,67.803,67.867,67.669,67.817,15010960000.0
2009-06-15 00:00:00,67.662,67.717,67.352,67.448,8780890000.0
2009-06-15 04:00:00,67.443,67.526,67.351,67.477,18689280000.0
2009-06-15 08:00:00,67.498,67.511,67.126,67.316,17914540000.0
2009-06-15 12:00:00,67.322,67.439,67.026,67.147,17144900000.0
2009-06-15 16:00:00,67.168,67.168,66.883,66.909,19490560000.0
2009-06-15 20:00:00,66.879,67.007,66.747,66.883,14267200000.0
2009-06-16 00:00:00,66.912,66.923,66.08,66.462,15193350000.0
2009-06-16 04:00:00,66.468,66.468,65.806,65.898,16009790000.0
2009-06-16 08:00:00,65.901,66.491,65.865,66.43,7489020000.0
2009-06-16 12:00:00,66.427,66.711,66.299,66.371,5961670000.0
2009-06-16 16:00:00,66.392,66.396,65.902,65.929,19110240000.0
2009-06-16 20:00:00,65.952,66.124,65.785,65.846,18097910000.0
2009-06-17 00:00:00,65.87,66.078,65.497,66.056,15993650000.0
2009-06-17 04:00:00,66.052,66.37,65.974,66.274,16267000000.0
2009-06-17 08:00:00,66.298,66.501,65.694,66.071,7579430000.0
2009-06-17 12:00:00,66.098,66.174,65.615,65.696,6075070000.0
2009-06-17 16:00:00,65.712,65.841,65.472,65.721,19136640000.0
2009-06-17 20:00:00,65.742,65.83,65.576,65.717,18841050000.0
2009-06-18 00:00:00,65.732,66.027,65.698,65.736,15601170000.0
2009-06-18 04:00:00,65.752,65.983,65.713,65.894,15916760000.0
2009-06-18 08:00:00,65.905,66.111,65.495,65.696,7770300000.0
2009-06-18 12:00:00,65.705,65.973,65.65,65.903,5986980000.0
2009-06-18 16:00:00,65.915,66.46,65.863,66.4,19055600000.0
2009-06-18 20:00:00,66.389,66.415,66.2,66.259,18189360000.0
2009-06-19 00:00:00,66.281,66.455,66.217,66.304,15230330000.0
2009-06-19 04:00:00,66.319,66.337,66.187,66.306,15805040000.0
2009-06-19 08:00:00,66.334,66.661,66.283,66.544,7764980000.0
2009-06-19 12:00:00,66.551,66.624,66.379,66.516,6064350000.0
2009-06-19 16:00:00,66.516,66.517,65.963,66.03,19249290000.0
2009-06-19 20:00:00,66.044,66.174,65.94,66.158,14587470000.0
2009-06-22 00:00:00,65.909,66.031,65.707,65.748,8587790000.0
2009-06-22 04:00:00,65.748,65.968,65.676,65.882,19897360000.0
2009-06-22 08:00:00,65.901,66.021,65.686,65.762,19238730000.0
2009-06-22 12:00:00,65.763,65.816,65.565,65.629,5848210000.0
2009-06-22 16:00:00,65.644,65.802,65.539,65.629,7515610000.0
2009-06-22 20:00:00,65.64,65.796,65.595,65.653,15949310000.0
2009-06-23 00:00:00,65.67,65.694,65.134,65.241,16110160000.0
2009-06-23 04:00:00,65.245,65.294,65.034,65.113,16835310000.0
2009-06-23 08:00:00,65.111,65.379,64.968,65.28,18216270000.0
2009-06-23 12:00:00,65.287,65.832,65.275,65.704,17871490000.0
2009-06-23 16:00:00,65.704,65.718,65.188,65.405,18007420000.0
2009-06-23 20:00:00,65.404,65.566,65.334,65.427,18365910000.0
2009-06-24 00:00:00,65.433,65.657,65.288,65.478,15204230000.0
2009-06-24 04:00:00,65.476,65.763,65.446,65.62,15921570000.0
2009-06-24 08:00:00,65.628,65.691,65.38,65.441,18601070000.0
2009-06-24 12:00:00,65.462,65.72,65.367,65.583,18073090000.0
2009-06-24 16:00:00,65.582,65.778,65.483,65.515,18024190000.0
2009-06-24 20:00:00,65.532,65.887,65.307,65.64,18469130000.0
2009-06-25 00:00:00,65.664,66.003,65.566,65.967,15335090000.0
2009-06-25 04:00:00,65.969,66.098,65.802,65.984,16089730000.0
2009-06-25 08:00:00,65.992,66.24,65.953,66.14,18261670000.0
2009-06-25 12:00:00,66.15,66.19,65.755,65.916,18113280000.0
2009-06-25 16:00:00,65.906,66.077,65.702,65.778,18284890000.0
2009-06-25 20:00:00,65.804,65.936,65.719,65.85,18429160000.0
2009-06-26 00:00:00,65.871,65.896,65.673,65.811,15184890000.0
2009-06-26 04:00:00,65.804,65.936,65.763,65.834,16010730000.0
2009-06-26 08:00:00,65.843,65.975,65.728,65.814,18247630000.0
2009-06-26 12:00:00,65.821,65.823,65.402,65.472,18117820000.0
2009-06-26 16:00:00,65.464,65.555,65.343,65.435,18200360000.0
2009-06-26 20:00:00,65.436,65.495,65.344,65.412,14439360000.0
2009-06-29 00:00:00,65.408,65.593,65.404,65.525,8167520000.0
2009-06-29 04:00:00,65.517,65.661,65.484,65.564,19258290000.0
2009-06-29 08:00:00,65.559,65.622,65.446,65.499,18513940000.0
2009-06-29 12:00:00,65.487,65.647,65.481,65.562,18011300000.0
2009-06-29 16:00:00,65.556,66.168,65.545,66.051,18598290000.0
2009-06-29 20:00:00,66.052,66.188,66.007,66.135,15781350000.0
2009-06-30 00:00:00,66.127,66.362,66.071,66.196,14969660000.0
2009-06-30 04:00:00,66.194,66.221,65.976,66.145,15972400000.0
2009-06-30 08:00:00,66.152,66.278,65.831,66.211,19174920000.0
2009-06-30 12:00:00,66.204,66.609,66.16,66.48,15156600000.0
2009-06-30 16:00:00,66.495,66.646,66.356,66.498,16834730000.0
2009-06-30 20:00:00,66.504,66.567,66.425,66.486,17815680000.0
2009-07-01 00:00:00,66.501,66.867,66.359,66.77,16447200000.0
2009-07-01 04:00:00,66.771,66.836,66.586,66.683,16392480000.0
2009-07-01 08:00:00,66.696,66.913,66.591,66.871,18602180000.0
2009-07-01 12:00:00,66.882,66.952,66.647,66.728,15053610000.0
2009-07-01 16:00:00,66.744,66.972,66.701,66.818,16837770000.0
2009-07-01 20:00:00,66.818,66.924,66.736,66.771,17849430000.0
2009-07-02 00:00:00,66.793,66.861,66.633,66.748,15999820000.0
2009-07-02 04:00:00,66.753,66.838,66.692,66.723,16252190000.0
2009-07-02 08:00:00,66.728,66.85,66.532,66.618,18681860000.0
2009-07-02 12:00:00,66.62,66.797,66.04,66.226,15244880000.0
2009-07-02 16:00:00,66.216,66.231,65.914,65.968,17039710000.0
2009-07-02 20:00:00,65.992,66.081,65.865,65.899,18309160000.0
2009-07-03 00:00:00,65.918,66.071,65.685,66.05,15750440000.0
2009-07-03 04:00:00,66.047,66.167,66.024,66.127,16264950000.0
2009-07-03 08:00:00,66.144,66.233,65.94,65.972,18972630000.0
2009-07-03 12:00:00,65.983,66.085,65.908,66.054,15121510000.0
2009-07-03 16:00:00,66.064,66.075,65.918,65.979,14718980000.0
2009-07-03 20:00:00,65.985,66.085,65.954,66.047,9350790000.0
2009-07-06 00:00:00,65.799,65.854,65.515,65.52,8953170000.0
2009-07-06 04:00:00,65.536,65.679,65.402,65.574,19231850000.0
2009-07-06 08:00:00,65.57,65.583,65.176,65.251,16953860000.0
2009-07-06 12:00:00,65.227,65.374,64.906,65.033,15140430000.0
2009-07-06 16:00:00,65.02,65.339,64.926,65.292,19036910000.0
2009-07-06 20:00:00,65.297,65.557,65.272,65.46,16392580000.0
2009-07-07 00:00:00,65.495,65.51,65.252,65.395,15311740000.0
2009-07-07 04:00:00,65.413,65.525,65.38,65.407,7085270000.0
2009-07-07 08:00:00,65.441,65.441,65.034,65.294,3737620000.0
2009-07-07 12:00:00,65.312,65.517,65.116,65.187,5930170000.0
2009-07-07 16:00:00,65.187,65.257,64.912,65.077,19148000000.0
2009-07-07 20:00:00,65.078,65.086,64.843,64.887,18813130000.0
2009-07-08 00:00:00,64.886,64.955,64.537,64.646,16618640000.0
2009-07-08 04:00:00,64.665,64.753,64.343,64.449,7758180000.0
2009-07-08 08:00:00,64.452,64.632,64.255,64.538,3522700000.0
2009-07-08 12:00:00,64.56,64.593,64.286,64.472,5683380000.0
2009-07-08 16:00:00,64.456,64.51,62.637,63.238,19145440000.0
2009-07-08 20:00:00,63.252,63.478,62.966,63.274,19820680000.0
2009-07-09 00:00:00,63.279,63.842,63.024,63.812,16245410000.0
2009-07-09 04:00:00,63.802,63.927,63.586,63.687,7609000000.0
2009-07-09 08:00:00,63.69,64.156,63.645,63.861,3739600000.0
2009-07-09 12:00:00,63.872,63.907,63.336,63.468,6003850000.0
2009-07-09 16:00:00,63.491,63.822,63.373,63.718,19215940000.0
2009-07-09 20:00:00,63.734,63.815,63.611,63.698,18910860000.0
2009-07-10 00:00:00,63.7,63.887,63.602,63.675,16172570000.0
2009-07-10 04:00:00,63.673,63.773,63.532,63.625,7389470000.0
2009-07-10 08:00:00,63.624,63.632,63.252,63.356,3664720000.0
2009-07-10 12:00:00,63.373,63.491,62.799,63.097,6031840000.0
2009-07-10 16:00:00,63.1,63.18,62.667,63.16,19347690000.0
2009-07-10 20:00:00,63.187,63.285,63.078,63.24,15113900000.0
2009-07-13 00:00:00,63.332,63.611,63.322,63.369,8654570000.0
2009-07-13 04:00:00,63.39,63.399,62.84,62.887,20032020000.0
2009-07-13 08:00:00,62.901,63.167,62.525,62.601,19366940000.0
2009-07-13 12:00:00,62.607,63.142,62.583,62.876,5810800000.0
2009-07-13 16:00:00,62.887,63.432,62.772,63.32,3416170000.0
2009-07-13 20:00:00,63.328,63.637,63.274,63.634,7060190000.0
2009-07-14 00:00:00,63.651,63.811,63.46,63.648,16045840000.0
2009-07-14 04:00:00,63.647,63.934,63.502,63.878,15942570000.0
2009-07-14 08:00:00,63.888,63.943,63.545,63.787,12170410000.0
2009-07-14 12:00:00,63.812,63.954,63.566,63.689,18298340000.0
2009-07-14 16:00:00,63.697,63.875,63.439,63.806,17867450000.0
2009-07-14 20:00:00,63.81,64.21,63.734,64.127,18627520000.0
2009-07-15 00:00:00,64.135,64.292,63.972,64.226,16314150000.0
2009-07-15 04:00:00,64.234,64.311,64.111,64.304,16020270000.0
2009-07-15 08:00:00,64.305,64.429,64.13,64.294,12160200000.0
2009-07-15 12:00:00,64.305,64.462,64.208,64.43,18263290000.0
2009-07-15 16:00:00,64.459,65.005,64.426,64.972,17815000000.0
2009-07-15 20:00:00,64.963,65.045,64.853,64.886,18014770000.0
2009-07-16 00:00:00,64.896,65.029,64.723,64.843,16348960000.0
2009-07-16 04:00:00,64.844,64.844,64.452,64.522,16354320000.0
2009-07-16 08:00:00,64.542,64.715,64.283,64.436,12112570000.0
2009-07-16 12:00:00,64.456,64.796,64.264,64.484,18148900000.0
2009-07-16 16:00:00,64.486,64.497,64.233,64.472,17907950000.0
2009-07-16 20:00:00,64.494,64.719,64.407,64.537,17999600000.0
2009-07-17 00:00:00,64.559,64.656,64.278,64.418,15990490000.0
2009-07-17 04:00:00,64.434,64.463,64.272,64.413,16031280000.0
2009-07-17 08:00:00,64.424,64.638,64.313,64.628,12056290000.0
2009-07-17 12:00:00,64.629,64.978,64.455,64.872,17965620000.0
2009-07-17 16:00:00,64.873,65.003,64.773,64.918,18010800000.0
2009-07-17 20:00:00,64.933,65.043,64.852,64.881,14173000000.0
2009-07-20 00:00:00,65.06,65.303,65.011,65.271,8645000000.0
2009-07-20 04:00:00,65.272,65.489,65.239,65.432,18763880000.0
2009-07-20 08:00:00,65.446,65.617,65.43,65.599,17756960000.0
2009-07-20 12:00:00,65.616,65.755,65.501,65.558,18579330000.0
2009-07-20 16:00:00,65.57,65.647,65.292,65.369,11852990000.0
2009-07-20 20:00:00,65.383,65.437,65.287,65.344,16056910000.0
2009-07-21 00:00:00,65.338,65.387,64.954,65.007,14607620000.0
2009-07-21 04:00:00,64.996,65.154,64.907,65.131,13324370000.0
2009-07-21 08:00:00,65.14,65.39,64.966,65.349,3271460000.0
2009-07-21 12:00:00,65.359,65.496,65.159,65.237,15476300000.0
2009-07-21 16:00:00,65.234,65.247,64.573,64.775,16896450000.0
2009-07-21 20:00:00,64.783,65.06,64.755,64.905,18112770000.0
2009-07-22 00:00:00,64.915,64.993,64.634,64.78,14280970000.0
2009-07-22 04:00:00,64.812,64.883,64.702,64.796,13052480000.0
2009-07-22 08:00:00,64.819,64.92,64.519,64.748,3320450000.0
2009-07-22 12:00:00,64.761,64.83,64.46,64.808,15758630000.0
2009-07-22 16:00:00,64.812,65.014,64.687,64.92,16688270000.0
2009-07-22 20:00:00,64.935,64.957,64.726,64.866,17817790000.0
2009-07-23 00:00:00,64.864,65.206,64.79,65.179,14659370000.0
2009-07-23 04:00:00,65.188,65.392,65.181,65.299,13377080000.0
2009-07-23 08:00:00,65.315,65.603,65.309,65.531,3371470000.0
2009-07-23 12:00:00,65.549,65.837,65.37,65.813,15480770000.0
2009-07-23 16:00:00,65.802,66.153,65.777,66.032,16887250000.0
2009-07-23 20:00:00,66.049,66.087,65.731,65.83,18778540000.0
2009-07-24 00:00:00,65.85,65.941,65.518,65.614,15297140000.0
2009-07-24 04:00:00,65.622,65.681,65.51,65.67,13256230000.0
2009-07-24 08:00:00,65.679,65.954,65.559,65.822,3404750000.0
2009-07-24 12:00:00,65.842,65.902,65.733,65.802,15481910000.0
2009-07-24 16:00:00,65.801,65.868,65.675,65.791,16569820000.0
2009-07-24 20:00:00,65.815,65.836,65.665,65.769,14178380000.0
2009-07-27 00:00:00,65.69,65.855,65.621,65.729,8626500000.0
2009-07-27 04:00:00,65.741,65.844,65.661,65.773,19252420000.0
2009-07-27 08:00:00,65.779,66.04,65.757,66.015,16849150000.0
2009-07-27 12:00:00,66.026,66.088,65.924,66.052,15623920000.0
2009-07-27 16:00:00,66.07,66.231,65.971,66.025,3125610000.0
2009-07-27 20:00:00,66.04,66.127,65.983,66.052,13141540000.0
2009-07-28 00:00:00,66.097,66.111,65.834,65.943,13843940000.0
2009-07-28 04:00:00,65.953,66.068,65.773,66.037,17137770000.0
2009-07-28 08:00:00,66.05,66.163,65.654,65.823,20005520000.0
2009-07-28 12:00:00,65.835,65.872,65.493,65.79,16148200000.0
2009-07-28 16:00:00,65.778,65.778,65.174,65.524,14882190000.0
2009-07-28 20:00:00,65.53,65.662,65.445,65.555,17111130000.0
2009-07-29 00:00:00,65.574,65.696,65.361,65.519,15307990000.0
2009-07-29 04:00:00,65.539,65.607,65.286,65.347,17160180000.0
2009-07-29 08:00:00,65.359,65.747,65.104,65.635,19831270000.0
2009-07-29 12:00:00,65.645,65.904,65.504,65.763,15951300000.0
2009-07-29 16:00:00,65.781,65.861,65.508,65.604,14785560000.0
2009-07-29 20:00:00,65.621,65.735,65.463,65.618,17828850000.0
2009-07-30 00:00:00,65.607,65.911,65.556,65.708,15553820000.0
2009-07-30 04:00:00,65.711,65.771,65.521,65.746,16696820000.0
2009-07-30 08:00:00,65.746,65.811,65.517,65.755,19601740000.0
2009-07-30 12:00:00,65.759,66.238,65.736,66.175,16345330000.0
2009-07-30 16:00:00,66.211,66.431,66.104,66.312,14966170000.0
2009-07-30 20:00:00,66.343,66.35,66.019,66.129,17037590000.0
2009-07-31 00:00:00,66.132,66.228,66.03,66.101,15351050000.0
2009-07-31 04:00:00,66.107,66.201,66.042,66.155,16080700000.0
2009-07-31 08:00:00,66.152,66.401,66.025,66.375,20219650000.0
2009-07-31 12:00:00,66.377,66.468,65.977,66.182,16381430000.0
2009-07-31 16:00:00,66.19,66.19,65.577,65.793,15256930000.0
2009-07-31 20:00:00,65.815,65.869,65.671,65.736,14008090000.0
2009-08-03 00:00:00,65.825,65.968,65.805,65.892,8529970000.0
2009-08-03 04:00:00,65.889,65.946,65.806,65.812,18223230000.0
2009-08-03 08:00:00,65.84,66.148,65.761,66.091,14952670000.0
2009-08-03 12:00:00,66.107,66.306,66.055,66.299,16212960000.0
2009-08-03 16:00:00,66.305,66.527,66.207,66.421,20093710000.0
2009-08-03 20:00:00,66.438,66.582,66.411,66.441,16237670000.0
2009-08-04 00:00:00,66.46,66.641,66.309,66.604,16115430000.0
2009-08-04 04:00:00,66.614,66.638,66.251,66.332,19353370000.0
2009-08-04 08:00:00,66.352,66.421,65.828,66.073,18495700000.0
2009-08-04 12:00:00,66.074,66.092,65.963,66.071,17815470000.0
2009-08-04 16:00:00,66.108,66.598,66.097,66.34,15085720000.0
2009-08-04 20:00:00,66.342,66.495,66.322,66.378,16945640000.0
2009-08-05 00:00:00,66.383,66.543,66.363,66.474,14982140000.0
2009-08-05 04:00:00,66.476,66.495,66.084,66.091,15529880000.0
2009-08-05 08:00:00,66.107,66.365,66.084,66.31,8944100000.0
2009-08-05 12:00:00,66.314,66.529,66.273,66.401,5618110000.0
2009-08-05 16:00:00,66.38,66.381,65.974,66.111,19608210000.0
2009-08-05 20:00:00,66.12,66.302,66.092,66.148,18567840000.0
2009-08-06 00:00:00,66.15,66.468,66.067,66.307,15336880000.0
2009-08-06 04:00:00,66.317,66.356,66.159,66.328,15248500000.0
2009-08-06 08:00:00,66.345,66.549,66.254,66.419,9221990000.0
2009-08-06 12:00:00,66.433,66.757,66.403,66.491,5622260000.0
2009-08-06 16:00:00,66.501,66.61,66.377,66.439,19646450000.0
2009-08-06 20:00:00,66.446,66.469,66.303,66.339,18600580000.0
2009-08-07 00:00:00,66.425,66.523,66.283,66.336,16110710000.0
2009-08-07 04:00:00,66.346,66.435,66.241,66.415,15080300000.0
2009-08-07 08:00:00,66.425,66.453,66.117,66.174,9118050000.0
2009-08-07 12:00:00,66.182,67.399,66.154,67.363,5563680000.0
2009-08-07 16:00:00,67.334,67.846,67.246,67.746,19668910000.0
2009-08-07 20:00:00,67.758,67.796,67.579,67.675,15204850000.0
2009-08-10 00:00:00,67.522,67.601,67.405,67.504,8826630000.0
2009-08-10 04:00:00,67.512,67.658,67.427,67.516,19674320000.0
2009-08-10 08:00:00,67.53,67.622,67.446,67.458,19679530000.0
2009-08-10 12:00:00,67.468,67.493,67.294,67.448,5364460000.0
2009-08-10 16:00:00,67.45,67.553,67.126,67.209,8906910000.0
2009-08-10 20:00:00,67.198,67.273,67.108,67.166,15229580000.0
2009-08-11 00:00:00,67.166,67.196,66.979,67.039,16689110000.0
2009-08-11 04:00:00,67.038,67.051,66.739,66.933,18601190000.0
2009-08-11 08:00:00,66.931,67.07,66.816,66.833,11560690000.0
2009-08-11 12:00:00,66.883,66.884,66.45,66.529,4458740000.0
2009-08-11 16:00:00,66.538,66.56,66.081,66.187,3340650000.0
2009-08-11 20:00:00,66.206,66.349,66.161,66.199,7765240000.0
2009-08-12 00:00:00,66.228,66.332,66.084,66.135,16240770000.0
2009-08-12 04:00:00,66.153,66.153,65.768,65.869,16014670000.0
2009-08-12 08:00:00,65.873,66.074,65.569,65.993,3534860000.0
2009-08-12 12:00:00,66.008,66.48,65.995,66.437,4502030000.0
2009-08-12 16:00:00,66.507,66.684,66.405,66.511,10614910000.0
2009-08-12 20:00:00,66.529,66.915,66.255,66.484,16863580000.0
2009-08-13 00:00:00,66.495,66.663,66.283,66.348,16450220000.0
2009-08-13 04:00:00,66.368,66.601,66.353,66.544,16125920000.0
2009-08-13 08:00:00,66.56,66.832,66.535,66.597,3515020000.0
2009-08-13 12:00:00,66.61,66.768,65.986,66.055,4442100000.0
2009-08-13 16:00:00,66.069,66.272,65.898,65.969,10511650000.0
2009-08-13 20:00:00,65.986,66.186,65.856,66.042,17191330000.0
2009-08-14 00:00:00,66.065,66.208,65.975,66.147,16380720000.0
2009-08-14 04:00:00,66.144,66.162,65.815,66.042,16343270000.0
2009-08-14 08:00:00,66.05,66.055,65.685,65.823,3392400000.0
2009-08-14 12:00:00,65.823,65.845,65.396,65.46,4498070000.0
2009-08-14 16:00:00,65.471,65.647,65.316,65.532,10620310000.0
2009-08-14 20:00:00,65.534,65.732,65.504,65.724,13058420000.0
2009-08-17 00:00:00,65.38,65.44,65.209,65.292,8985970000.0
2009-08-17 04:00:00,65.316,65.402,65.171,65.229,17788760000.0
2009-08-17 08:00:00,65.228,65.374,65.063,65.19,10487390000.0
2009-08-17 12:00:00,65.2,65.212,64.979,65.093,4309120000.0
2009-08-17 16:00:00,65.096,65.133,64.842,64.935,3282770000.0
2009-08-17 20:00:00,64.94,65.088,64.908,65.052,16232050000.0
2009-08-18 00:00:00,65.067,65.569,64.958,65.495,16334240000.0
2009-08-18 04:00:00,65.502,65.552,65.256,65.477,16197420000.0
2009-08-18 08:00:00,65.483,65.719,65.446,65.485,15835680000.0
2009-08-18 12:00:00,65.495,65.592,65.109,65.15,18458030000.0
2009-08-18 16:00:00,65.141,65.412,65.141,65.357,19055450000.0
2009-08-18 20:00:00,65.363,65.424,65.247,65.338,18250870000.0
2009-08-19 00:00:00,65.355,65.573,65.155,65.227,16653870000.0
2009-08-19 04:00:00,65.214,65.355,64.922,65.0,16050420000.0
2009-08-19 08:00:00,65.018,65.067,64.724,64.923,15989610000.0
2009-08-19 12:00:00,64.924,64.924,64.506,64.799,18511320000.0
2009-08-19 16:00:00,64.803,64.936,64.593,64.8,19240490000.0
2009-08-19 20:00:00,64.8,64.937,64.748,64.917,18850490000.0
2009-08-20 00:00:00,64.925,65.214,64.823,65.185,16858490000.0
2009-08-20 04:00:00,65.193,65.261,65.025,65.244,15772790000.0
2009-08-20 08:00:00,65.23,65.368,65.087,65.148,15707980000.0
2009-08-20 12:00:00,65.151,65.159,64.788,65.049,18491200000.0
2009-08-20 16:00:00,65.095,65.218,64.996,65.178,19322890000.0
2009-08-20 20:00:00,65.183,65.458,65.158,65.358,18718500000.0
2009-08-21 00:00:00,65.378,65.398,64.937,64.96,17099550000.0
2009-08-21 04:00:00,64.986,65.154,64.662,64.913,16779700000.0
2009-08-21 08:00:00,64.912,65.225,64.803,65.175,15476600000.0
2009-08-21 12:00:00,65.211,65.288,64.895,64.983,18013270000.0
2009-08-21 16:00:00,64.982,65.775,64.982,65.502,18542610000.0
2009-08-21 20:00:00,65.511,65.565,65.394,65.484,15116200000.0
2009-08-24 00:00:00,65.748,65.875,65.733,65.81,8807430000.0
2009-08-24 04:00:00,65.822,65.962,65.738,65.954,19888070000.0
2009-08-24 08:00:00,65.977,65.977,65.675,65.828,19870980000.0
2009-08-24 12:00:00,65.829,65.873,65.538,65.664,18329490000.0
2009-08-24 16:00:00,65.67,65.813,65.271,65.386,15614460000.0
2009-08-24 20:00:00,65.395,65.509,65.348,65.389,15488240000.0
2009-08-25 00:00:00,65.398,65.492,65.126,65.179,17221650000.0
2009-08-25 04:00:00,65.183,65.229,65.009,65.069,17151860000.0
2009-08-25 08:00:00,65.094,65.456,64.948,65.275,19515010000.0
2009-08-25 12:00:00,65.277,65.492,65.123,65.462,16943840000.0
2009-08-25 16:00:00,65.499,65.633,65.148,65.159,17616340000.0
2009-08-25 20:00:00,65.175,65.293,65.096,65.245,17978090000.0
2009-08-26 00:00:00,65.253,65.287,64.977,65.094,16713720000.0
2009-08-26 04:00:00,65.096,65.409,65.072,65.385,17374200000.0
2009-08-26 08:00:00,65.388,65.391,65.09,65.235,18917760000.0
2009-08-26 12:00:00,65.244,65.346,65.087,65.255,16967830000.0
2009-08-26 16:00:00,65.228,65.369,65.059,65.226,17513420000.0
2009-08-26 20:00:00,65.229,65.246,65.071,65.194,18288650000.0
2009-08-27 00:00:00,65.204,65.223,64.825,64.857,16712360000.0
2009-08-27 04:00:00,64.868,65.0,64.701,64.826,17376500000.0
2009-08-27 08:00:00,64.812,64.895,64.583,64.85,19672850000.0
2009-08-27 12:00:00,64.868,65.046,64.73,64.785,16940350000.0
2009-08-27 16:00:00,64.791,64.823,64.625,64.778,17522370000.0
2009-08-27 20:00:00,64.791,64.88,64.616,64.756,18587080000.0
2009-08-28 00:00:00,64.774,65.092,64.735,64.943,16646860000.0
2009-08-28 04:00:00,64.955,64.985,64.864,64.958,16978350000.0
2009-08-28 08:00:00,64.967,65.309,64.926,65.191,19228730000.0
2009-08-28 12:00:00,65.217,65.289,64.933,64.953,16947760000.0
2009-08-28 16:00:00,64.952,65.033,64.871,64.893,17265450000.0
2009-08-28 20:00:00,64.902,64.994,64.821,64.872,14339700000.0
2009-08-31 00:00:00,64.736,64.818,64.234,64.328,8992590000.0
2009-08-31 04:00:00,64.33,64.35,64.124,64.292,19480510000.0
2009-08-31 08:00:00,64.301,64.52,64.12,64.383,17755720000.0
2009-08-31 12:00:00,64.383,64.61,64.321,64.376,16942180000.0
2009-08-31 16:00:00,64.367,64.507,64.225,64.47,19513780000.0
2009-08-31 20:00:00,64.468,64.642,64.434,64.484,17415430000.0
2009-09-01 00:00:00,64.479,64.649,64.345,64.612,12279860000.0
2009-09-01 04:00:00,64.629,64.659,64.496,64.584,8134950000.0
2009-09-01 08:00:00,64.591,64.838,64.455,64.519,10410670000.0
2009-09-01 12:00:00,64.518,64.598,64.369,64.518,7519170000.0
2009-09-01 16:00:00,64.573,64.774,64.267,64.346,9859960000.0
2009-09-01 20:00:00,64.364,64.364,64.182,64.307,13822560000.0
2009-09-02 00:00:00,64.327,64.381,63.969,64.294,15244260000.0
2009-09-02 04:00:00,64.301,64.303,64.132,64.27,10674700000.0
2009-09-02 08:00:00,64.274,64.43,63.915,64.134,3523730000.0
2009-09-02 12:00:00,64.129,64.213,63.867,64.042,3602880000.0
2009-09-02 16:00:00,64.055,64.117,63.841,63.932,3564380000.0
2009-09-02 20:00:00,63.949,63.971,63.787,63.887,10134570000.0
2009-09-03 00:00:00,63.901,63.944,63.691,63.918,9579150000.0
2009-09-03 04:00:00,63.937,64.099,63.857,64.082,11897130000.0
2009-09-03 08:00:00,64.078,64.232,63.992,64.133,4414200000.0
2009-09-03 12:00:00,64.141,64.273,64.065,64.232,4241660000.0
2009-09-03 16:00:00,64.234,64.304,64.162,64.255,8668950000.0
2009-09-03 20:00:00,64.262,64.405,64.146,64.249,14347550000.0
2009-09-04 00:00:00,64.278,64.381,64.128,64.265,15779650000.0
2009-09-04 04:00:00,64.265,64.272,64.132,64.203,14350210000.0
2009-09-04 08:00:00,64.209,64.538,64.178,64.508,6957550000.0
2009-09-04 12:00:00,64.511,64.771,64.094,64.425,8138690000.0
2009-09-04 16:00:00,64.445,64.686,64.418,64.632,11455290000.0
2009-09-04 20:00:00,64.639,64.683,64.58,64.654,11061720000.0
2009-09-07 00:00:00,64.816,64.974,64.702,64.965,8090400000.0
2009-09-07 04:00:00,64.941,65.017,64.885,64.958,9184750000.0
2009-09-08 04:00:00,64.757,64.769,64.614,64.739,10547790000.0
2009-09-08 08:00:00,64.763,64.763,64.468,64.535,18888480000.0
2009-09-08 12:00:00,64.532,64.709,64.454,64.609,7498720000.0
2009-09-08 16:00:00,64.618,64.731,64.533,64.618,9779310000.0
2009-09-08 20:00:00,64.64,64.786,64.594,64.715,16579880000.0
2009-09-09 00:00:00,64.709,64.905,64.631,64.861,15476100000.0
2009-09-09 04:00:00,64.864,64.864,64.654,64.74,17547560000.0
2009-09-09 08:00:00,64.754,64.903,64.726,64.893,17377190000.0
2009-09-09 12:00:00,64.902,64.902,64.526,64.565,17876990000.0
2009-09-09 16:00:00,64.562,64.61,64.341,64.551,17438830000.0
2009-09-09 20:00:00,64.575,64.65,64.483,64.518,18583550000.0
2009-09-10 00:00:00,64.521,64.742,64.487,64.626,15593700000.0
2009-09-10 04:00:00,64.622,64.697,64.494,64.668,18032950000.0
2009-09-10 08:00:00,64.693,64.703,64.525,64.557,17177680000.0
2009-09-10 12:00:00,64.555,64.596,64.092,64.364,18215620000.0
2009-09-10 16:00:00,64.363,64.412,64.221,64.319,17604320000.0
2009-09-10 20:00:00,64.33,64.4,64.26,64.348,18429620000.0
2009-09-11 00:00:00,64.346,64.373,64.225,64.231,15123670000.0
2009-09-11 04:00:00,64.247,64.276,64.038,64.068,17607760000.0
2009-09-11 08:00:00,64.095,64.121,63.719,63.898,17392750000.0
2009-09-11 12:00:00,63.906,63.97,63.703,63.838,18024130000.0
2009-09-11 16:00:00,63.844,63.866,63.398,63.577,17529740000.0
2009-09-11 20:00:00,63.596,63.804,63.57,63.765,15215810000.0
2009-09-14 00:00:00,63.503,63.631,63.317,63.369,8774700000.0
2009-09-14 04:00:00,63.384,63.507,63.303,63.459,19891840000.0
2009-09-14 08:00:00,63.482,63.661,63.454,63.592,17784920000.0
2009-09-14 12:00:00,63.61,63.921,63.526,63.743,18080540000.0
2009-09-14 16:00:00,63.742,63.934,63.691,63.894,17201980000.0
2009-09-14 20:00:00,63.901,63.947,63.771,63.792,17890470000.0
2009-09-15 00:00:00,63.809,64.014,63.733,63.984,14575720000.0
2009-09-15 04:00:00,63.982,64.054,63.925,64.035,16429780000.0
2009-09-15 08:00:00,64.052,64.075,63.922,64.019,18269860000.0
2009-09-15 12:00:00,64.034,64.315,63.987,64.13,16957840000.0
2009-09-15 16:00:00,64.136,64.15,63.845,64.017,11306800000.0
2009-09-15 20:00:00,64.014,64.202,63.963,64.111,14955800000.0
2009-09-16 00:00:00,64.118,64.138,63.946,64.081,13232820000.0
2009-09-16 04:00:00,64.105,64.236,64.052,64.099,16571940000.0
2009-09-16 08:00:00,64.123,64.123,63.786,63.873,18322680000.0
2009-09-16 12:00:00,63.876,64.209,63.81,64.146,17098940000.0
2009-09-16 16:00:00,64.153,64.589,64.126,64.371,11314420000.0
2009-09-16 20:00:00,64.392,64.441,64.263,64.33,14932210000.0
2009-09-17 00:00:00,64.372,64.573,64.303,64.467,13654000000.0
2009-09-17 04:00:00,64.482,64.593,64.411,64.494,16461610000.0
2009-09-17 08:00:00,64.514,64.53,64.02,64.119,18119540000.0
2009-09-17 12:00:00,64.136,64.651,64.099,64.617,16874410000.0
2009-09-17 16:00:00,64.634,64.673,64.335,64.421,11339570000.0
2009-09-17 20:00:00,64.431,64.493,64.26,64.287,14354890000.0
2009-09-18 00:00:00,64.324,64.481,64.301,64.404,14186150000.0
2009-09-18 04:00:00,64.394,64.516,64.305,64.38,16297980000.0
2009-09-18 08:00:00,64.378,64.527,64.259,64.458,18159680000.0
2009-09-18 12:00:00,64.474,64.594,64.42,64.525,16844880000.0
2009-09-18 16:00:00,64.535,64.638,64.34,64.591,11200880000.0
2009-09-18 20:00:00,64.595,64.635,64.463,64.471,11297770000.0
2009-09-21 00:00:00,64.45,64.593,64.449,64.491,7616710000.0
2009-09-21 04:00:00,64.491,64.847,64.431,64.781,15470510000.0
2009-09-21 08:00:00,64.793,64.942,64.744,64.874,11131090000.0
2009-09-21 12:00:00,64.882,65.154,64.867,65.032,17008900000.0
2009-09-21 16:00:00,65.049,65.064,64.765,64.871,18181670000.0
2009-09-21 20:00:00,64.874,64.986,64.744,64.82,16609850000.0
2009-09-22 00:00:00,64.826,64.961,64.641,64.793,14857480000.0
2009-09-22 04:00:00,64.795,64.835,64.693,64.827,14926400000.0
2009-09-22 08:00:00,64.821,64.821,64.486,64.658,9343770000.0
2009-09-22 12:00:00,64.664,64.743,64.465,64.492,4749310000.0
2009-09-22 16:00:00,64.478,64.572,64.369,64.467,19119040000.0
2009-09-22 20:00:00,64.477,64.578,64.448,64.508,17831180000.0
2009-09-23 00:00:00,64.512,64.523,64.116,64.4,16350950000.0
2009-09-23 04:00:00,64.397,64.404,64.281,64.376,15907170000.0
2009-09-23 08:00:00,64.375,64.461,64.205,64.428,9329560000.0
2009-09-23 12:00:00,64.452,64.694,64.417,64.633,4768790000.0
2009-09-23 16:00:00,64.624,64.725,64.542,64.659,19601050000.0
2009-09-23 20:00:00,64.675,64.779,64.395,64.529,19774410000.0
2009-09-24 00:00:00,64.558,64.624,64.323,64.524,16630110000.0
2009-09-24 04:00:00,64.526,64.526,64.033,64.148,16538140000.0
2009-09-24 08:00:00,64.149,64.179,63.917,64.087,9651320000.0
2009-09-24 12:00:00,64.094,64.334,64.074,64.301,4814830000.0
2009-09-24 16:00:00,64.306,64.539,64.262,64.432,19165630000.0
2009-09-24 20:00:00,64.442,64.454,64.145,64.267,19122480000.0
2009-09-25 00:00:00,64.283,64.297,63.782,63.884,17213380000.0
2009-09-25 04:00:00,63.871,64.059,63.805,63.947,17313120000.0
2009-09-25 08:00:00,63.964,64.018,63.743,63.747,9291000000.0
2009-09-25 12:00:00,63.746,63.772,63.566,63.643,4595500000.0
2009-09-25 16:00:00,63.66,63.738,63.224,63.338,18744130000.0
2009-09-25 20:00:00,63.339,63.457,63.183,63.258,15178940000.0
2009-09-28 00:00:00,62.821,62.89,62.546,62.793,8735320000.0
2009-09-28 04:00:00,62.804,63.028,62.725,62.78,20092540000.0
2009-09-28 08:00:00,62.778,63.142,62.741,62.891,19623810000.0
2009-09-28 12:00:00,62.905,63.188,62.834,62.984,4615830000.0
2009-09-28 16:00:00,62.978,63.203,62.825,63.04,9096290000.0
2009-09-28 20:00:00,63.05,63.258,63.025,63.176,16540130000.0
2009-09-29 00:00:00,63.19,63.492,63.095,63.321,17256110000.0
2009-09-29 04:00:00,63.312,63.508,63.295,63.426,15164270000.0
2009-09-29 08:00:00,63.424,63.523,63.159,63.313,19845500000.0
2009-09-29 12:00:00,63.308,63.645,63.266,63.617,18602750000.0
2009-09-29 16:00:00,63.607,63.683,63.444,63.565,18384650000.0
2009-09-29 20:00:00,63.585,63.621,63.444,63.527,17374810000.0
2009-09-30 00:00:00,63.543,63.762,63.354,63.409,16141080000.0
2009-09-30 04:00:00,63.41,63.485,63.296,63.305,15205250000.0
2009-09-30 08:00:00,63.326,63.593,63.298,63.523,19958700000.0
2009-09-30 12:00:00,63.536,63.709,63.337,63.504,18518020000.0
2009-09-30 16:00:00,63.513,63.723,63.416,63.668,18287630000.0
2009-09-30 20:00:00,63.666,63.719,63.547,63.635,18340050000.0
2009-10-01 00:00:00,63.656,63.846,63.636,63.694,17289400000.0
2009-10-01 04:00:00,63.695,63.784,63.609,63.747,14865860000.0
2009-10-01 08:00:00,63.754,63.858,63.657,63.775,19881190000.0
2009-10-01 12:00:00,63.774,63.8,63.381,63.391,18483080000.0
2009-10-01 16:00:00,63.395,63.466,63.209,63.354,18376650000.0
2009-10-01 20:00:00,63.373,63.472,63.251,63.273,18254340000.0
2009-10-02 00:00:00,63.292,63.332,63.018,63.332,17163480000.0
2009-10-02 04:00:00,63.342,63.342,63.065,63.225,15170330000.0
2009-10-02 08:00:00,63.233,63.313,62.993,63.025,19808880000.0
2009-10-02 12:00:00,63.025,63.151,62.652,62.701,18678890000.0
2009-10-02 16:00:00,62.698,63.529,62.649,63.265,18561770000.0
2009-10-02 20:00:00,63.276,63.435,63.236,63.367,14221580000.0
2009-10-05 00:00:00,63.427,63.655,63.408,63.604,8750650000.0
2009-10-05 04:00:00,63.603,63.653,63.507,63.634,18792510000.0
2009-10-05 08:00:00,63.66,63.752,63.545,63.673,18784180000.0
2009-10-05 12:00:00,63.678,63.741,63.374,63.429,18608920000.0
2009-10-05 16:00:00,63.445,63.585,63.362,63.456,19796730000.0
2009-10-05 20:00:00,63.452,63.57,63.421,63.525,14737200000.0
2009-10-06 00:00:00,63.53,63.644,63.255,63.3,16791560000.0
2009-10-06 04:00:00,63.308,63.523,63.269,63.433,15531270000.0
2009-10-06 08:00:00,63.435,63.685,63.356,63.488,11450140000.0
2009-10-06 12:00:00,63.494,63.573,63.203,63.277,14733030000.0
2009-10-06 16:00:00,63.285,63.501,63.226,63.271,16967170000.0
2009-10-06 20:00:00,63.285,63.341,63.219,63.271,17362630000.0
2009-10-07 00:00:00,63.292,63.442,63.175,63.327,15818680000.0
2009-10-07 04:00:00,63.334,63.36,63.225,63.239,14831020000.0
2009-10-07 08:00:00,63.235,63.245,62.836,62.992,11418790000.0
2009-10-07 12:00:00,62.991,63.698,62.881,63.504,14928310000.0
2009-10-07 16:00:00,63.524,63.624,63.091,63.159,16875680000.0
2009-10-07 20:00:00,63.16,63.28,63.13,63.269,17976900000.0
2009-10-08 00:00:00,63.273,63.37,63.137,63.354,15827290000.0
2009-10-08 04:00:00,63.357,63.418,63.234,63.369,15001420000.0
2009-10-08 08:00:00,63.372,63.45,63.244,63.415,11560930000.0
2009-10-08 12:00:00,63.398,63.761,63.384,63.587,14814120000.0
2009-10-08 16:00:00,63.549,63.752,63.464,63.649,17033020000.0
2009-10-08 20:00:00,63.649,63.707,63.548,63.581,17967160000.0
2009-10-09 00:00:00,63.592,64.0,63.55,63.931,15510380000.0
2009-10-09 04:00:00,63.947,64.102,63.873,64.034,16080770000.0
2009-10-09 08:00:00,64.03,64.139,63.76,63.76,11630060000.0
2009-10-09 12:00:00,63.774,64.218,63.625,64.11,14638520000.0
2009-10-09 16:00:00,64.134,64.463,64.101,64.327,16684590000.0
2009-10-09 20:00:00,64.331,64.363,64.223,64.262,14311360000.0
2009-10-12 00:00:00,64.366,64.396,64.213,64.288,8623850000.0
2009-10-12 04:00:00,64.292,64.409,64.245,64.401,19035480000.0
2009-10-12 08:00:00,64.41,64.605,64.32,64.561,17021890000.0
2009-10-12 12:00:00,64.578,64.61,64.192,64.223,14721700000.0
2009-10-12 16:00:00,64.225,64.336,64.11,64.181,11307710000.0
2009-10-12 20:00:00,64.204,64.298,64.126,64.156,14718150000.0
2009-10-13 00:00:00,64.17,64.343,64.073,64.307,16248330000.0
2009-10-13 04:00:00,64.318,64.412,64.183,64.33,17343830000.0
2009-10-13 08:00:00,64.336,64.482,64.143,64.234,19927990000.0
2009-10-13 12:00:00,64.241,64.272,64.064,64.123,17073520000.0
2009-10-13 16:00:00,64.138,64.169,63.985,64.104,18942840000.0
2009-10-13 20:00:00,64.118,64.395,64.107,64.198,19056580000.0
2009-10-14 00:00:00,64.228,64.385,63.907,63.949,16857900000.0
2009-10-14 04:00:00,63.943,63.986,63.778,63.867,17839660000.0
2009-10-14 08:00:00,63.885,64.089,63.842,64.032,19520450000.0
2009-10-14 12:00:00,64.054,64.496,63.96,64.112,16848890000.0
2009-10-14 16:00:00,64.126,64.328,64.026,64.151,18598010000.0
2009-10-14 20:00:00,64.161,64.352,63.991,64.236,19024420000.0
2009-10-15 00:00:00,64.241,64.542,64.192,64.448,16303890000.0
2009-10-15 04:00:00,64.456,64.562,64.415,64.502,17228500000.0
2009-10-15 08:00:00,64.515,64.835,64.402,64.822,19667370000.0
2009-10-15 12:00:00,64.822,65.161,64.654,65.074,17132810000.0
2009-10-15 16:00:00,65.094,65.204,64.812,65.151,19204840000.0
2009-10-15 20:00:00,65.166,65.199,65.059,65.112,18751400000.0
2009-10-16 00:00:00,65.125,65.496,65.054,65.234,16410150000.0
2009-10-16 04:00:00,65.23,65.351,65.177,65.298,17884990000.0
2009-10-16 08:00:00,65.298,65.521,65.16,65.388,19595570000.0
2009-10-16 12:00:00,65.4,65.4,65.143,65.332,16862030000.0
2009-10-16 16:00:00,65.343,65.363,64.984,65.295,19031230000.0
2009-10-16 20:00:00,65.304,65.305,65.189,65.249,14605840000.0
2009-10-19 00:00:00,65.179,65.194,64.896,65.06,8617480000.0
2009-10-19 04:00:00,65.065,65.149,65.02,65.125,19484600000.0
2009-10-19 08:00:00,65.137,65.165,64.946,65.116,19323850000.0
2009-10-19 12:00:00,65.129,65.329,65.1,65.178,17144820000.0
2009-10-19 16:00:00,65.185,65.318,64.945,65.209,19775170000.0
2009-10-19 20:00:00,65.218,65.268,65.092,65.192,17478210000.0
2009-10-20 00:00:00,65.18,65.32,64.975,65.069,16381050000.0
2009-10-20 04:00:00,65.086,65.115,64.83,64.906,16920980000.0
2009-10-20 08:00:00,64.911,64.965,64.762,64.938,18121720000.0
2009-10-20 12:00:00,64.948,65.154,64.799,64.851,17569220000.0
2009-10-20 16:00:00,64.859,65.188,64.806,64.967,19018030000.0
2009-10-20 20:00:00,64.985,65.027,64.852,64.932,18583460000.0
2009-10-21 00:00:00,64.946,65.142,64.928,65.037,15849740000.0
2009-10-21 04:00:00,65.031,65.053,64.908,65.046,16740060000.0
2009-10-21 08:00:00,65.064,65.232,64.892,65.108,18540430000.0
2009-10-21 12:00:00,65.115,65.392,64.993,65.304,17414630000.0
2009-10-21 16:00:00,65.33,65.488,65.299,65.474,18999720000.0
2009-10-21 20:00:00,65.454,65.557,65.277,65.455,18896360000.0
2009-10-22 00:00:00,65.455,65.478,65.201,65.361,16000000000.0
2009-10-22 04:00:00,65.359,65.518,65.1,65.479,16570910000.0
2009-10-22 08:00:00,65.506,65.524,65.176,65.321,18398110000.0
2009-10-22 12:00:00,65.325,65.683,65.224,65.669,17315140000.0
2009-10-22 16:00:00,65.678,65.733,65.443,65.497,18731280000.0
2009-10-22 20:00:00,65.514,65.63,65.401,65.511,18560190000.0
2009-10-23 00:00:00,65.538,65.744,65.496,65.71,15362320000.0
2009-10-23 04:00:00,65.715,65.82,65.664,65.784,16368730000.0
2009-10-23 08:00:00,65.784,65.953,65.713,65.738,18522150000.0
2009-10-23 12:00:00,65.753,65.996,65.665,65.917,17597410000.0
2009-10-23 16:00:00,65.926,66.036,65.833,66.012,18970930000.0
2009-10-23 20:00:00,66.015,66.031,65.924,65.938,14838110000.0
2009-10-26 00:00:00,65.909,65.947,65.745,65.877,8475120000.0
2009-10-26 04:00:00,65.888,65.93,65.713,65.922,19457110000.0
2009-10-26 08:00:00,65.942,65.953,65.794,65.83,19042140000.0
2009-10-26 12:00:00,65.834,66.072,65.819,66.06,17440500000.0
2009-10-26 16:00:00,66.055,66.173,65.773,65.869,18489380000.0
2009-10-26 20:00:00,65.881,66.008,65.793,65.929,16540110000.0
2009-10-27 00:00:00,65.933,65.984,65.725,65.772,16211530000.0
2009-10-27 04:00:00,65.786,65.97,65.73,65.883,17502320000.0
2009-10-27 08:00:00,65.893,65.905,65.629,65.714,18786800000.0
2009-10-27 12:00:00,65.721,65.864,65.698,65.827,17576760000.0
2009-10-27 16:00:00,65.772,65.915,65.506,65.564,18027010000.0
2009-10-27 20:00:00,65.563,65.701,65.466,65.667,18450580000.0
2009-10-28 00:00:00,65.663,65.671,65.163,65.325,16016070000.0
2009-10-28 04:00:00,65.313,65.359,65.001,65.163,17468580000.0
2009-10-28 08:00:00,65.157,65.298,64.862,64.886,18642900000.0
2009-10-28 12:00:00,64.888,65.144,64.816,65.052,17580360000.0
2009-10-28 16:00:00,65.059,65.065,64.465,64.589,17990920000.0
2009-10-28 20:00:00,64.594,64.744,64.512,64.579,19480500000.0
2009-10-29 00:00:00,64.576,64.677,64.312,64.438,16465160000.0
2009-10-29 04:00:00,64.418,64.5,64.251,64.456,17757160000.0
2009-10-29 08:00:00,64.463,64.867,64.356,64.794,18463370000.0
2009-10-29 12:00:00,64.796,65.46,64.679,65.182,17622820000.0
2009-10-29 16:00:00,65.198,65.502,65.184,65.439,18168960000.0
2009-10-29 20:00:00,65.446,65.498,65.329,65.404,19419020000.0
2009-10-30 00:00:00,65.423,65.493,65.272,65.434,16018020000.0
2009-10-30 04:00:00,65.435,65.443,65.096,65.127,16862460000.0
2009-10-30 08:00:00,65.124,65.258,64.987,65.085,18733230000.0
2009-10-30 12:00:00,65.09,65.273,64.954,65.077,17478400000.0
2009-10-30 16:00:00,65.098,65.144,64.189,64.227,18382480000.0
2009-10-30 20:00:00,64.235,64.328,64.117,64.238,15165540000.0
2009-11-02 00:00:00,63.897,64.272,63.885,64.05,8542890000.0
2009-11-02 04:00:00,64.059,64.411,64.021,64.321,19948180000.0
2009-11-02 08:00:00,64.313,64.568,64.257,64.454,18028150000.0
2009-11-02 12:00:00,64.469,64.497,64.163,64.351,17538480000.0
2009-11-02 16:00:00,64.365,64.87,64.29,64.505,18810440000.0
2009-11-02 20:00:00,64.502,64.552,64.355,64.383,17211280000.0
2009-11-03 00:00:00,64.411,64.755,64.369,64.669,16092010000.0
2009-11-03 04:00:00,64.66,64.682,64.453,64.556,9275490000.0
2009-11-03 08:00:00,64.576,64.576,64.052,64.072,3509320000.0
2009-11-03 12:00:00,64.09,64.404,64.048,64.26,10216540000.0
2009-11-03 16:00:00,64.272,64.539,64.247,64.387,17973430000.0
2009-11-03 20:00:00,64.394,64.543,64.307,64.484,19380220000.0
2009-11-04 00:00:00,64.533,64.581,64.286,64.403,16595090000.0
2009-11-04 04:00:00,64.401,64.615,64.354,64.593,9688100000.0
2009-11-04 08:00:00,64.613,65.081,64.555,65.059,3516080000.0
2009-11-04 12:00:00,65.047,65.117,64.886,64.965,10057180000.0
2009-11-04 16:00:00,64.966,65.144,64.856,65.076,17733300000.0
2009-11-04 20:00:00,65.097,65.383,64.811,64.968,19462430000.0
2009-11-05 00:00:00,64.959,65.062,64.61,64.727,16572050000.0
2009-11-05 04:00:00,64.73,64.782,64.562,64.717,9605700000.0
2009-11-05 08:00:00,64.723,64.744,64.365,64.534,3538440000.0
2009-11-05 12:00:00,64.539,64.914,64.45,64.892,10216980000.0
2009-11-05 16:00:00,64.915,64.953,64.745,64.854,17870340000.0
2009-11-05 20:00:00,64.866,65.062,64.843,64.953,19080420000.0
2009-11-06 00:00:00,64.975,65.063,64.892,64.924,16550680000.0
2009-11-06 04:00:00,64.953,65.102,64.898,65.023,9786960000.0
2009-11-06 08:00:00,65.025,65.052,64.82,65.006,3542450000.0
2009-11-06 12:00:00,65.007,65.112,64.501,64.623,10171520000.0
2009-11-06 16:00:00,64.621,64.729,64.283,64.461,18003680000.0
2009-11-06 20:00:00,64.473,64.582,64.417,64.468,19326460000.0
2009-11-09 00:00:00,64.503,64.773,64.426,64.703,8618710000.0
2009-11-09 04:00:00,64.705,64.981,64.683,64.959,19574140000.0
2009-11-09 08:00:00,64.969,65.033,64.796,64.895,17960820000.0
2009-11-09 12:00:00,64.894,64.924,64.742,64.789,10007330000.0
2009-11-09 16:00:00,64.777,64.914,64.675,64.89,3194360000.0
2009-11-09 20:00:00,64.903,65.021,64.793,64.845,9332990000.0
2009-11-10 00:00:00,64.855,64.905,64.725,64.851,9687910000.0
2009-11-10 04:00:00,64.846,64.846,64.548,64.589,3319810000.0
2009-11-10 08:00:00,64.614,64.73,64.522,64.671,3596320000.0
2009-11-10 12:00:00,64.664,64.943,64.574,64.614,4413980000.0
2009-11-10 16:00:00,64.641,64.719,64.534,64.534,19528470000.0
2009-11-10 20:00:00,64.562,64.704,64.531,64.632,19807020000.0
2009-11-11 00:00:00,64.669,64.702,64.416,64.535,10391000000.0
2009-11-11 04:00:00,64.522,64.64,64.329,64.516,3455290000.0
2009-11-11 08:00:00,64.537,64.882,64.522,64.85,3570470000.0
2009-11-11 12:00:00,64.883,64.927,64.729,64.756,4355100000.0
2009-11-11 16:00:00,64.743,64.864,64.674,64.711,19614800000.0
2009-11-11 20:00:00,64.724,64.784,64.663,64.747,19905630000.0
2009-11-12 00:00:00,64.774,64.9,64.691,64.763,10351210000.0
2009-11-12 04:00:00,64.754,64.845,64.67,64.722,3372670000.0
2009-11-12 08:00:00,64.766,64.782,64.516,64.614,3510380000.0
2009-11-12 12:00:00,64.628,64.986,64.6,64.869,4321270000.0
2009-11-12 16:00:00,64.894,65.163,64.873,65.06,19608700000.0
2009-11-12 20:00:00,65.062,65.183,64.919,64.967,19712840000.0
2009-11-13 00:00:00,64.968,65.024,64.842,64.899,10356100000.0
2009-11-13 04:00:00,64.894,64.953,64.818,64.895,3352660000.0
2009-11-13 08:00:00,64.909,65.045,64.613,64.693,3574270000.0
2009-11-13 12:00:00,64.703,64.802,64.524,64.597,4313270000.0
2009-11-13 16:00:00,64.615,64.699,64.504,64.605,19542930000.0
2009-11-13 20:00:00,64.625,64.741,64.575,64.657,18731780000.0
2009-11-16 00:00:00,64.703,64.706,64.437,64.671,8698110000.0
2009-11-16 04:00:00,64.676,64.738,64.61,64.633,19883460000.0
2009-11-16 08:00:00,64.643,64.689,64.462,64.499,19589710000.0
2009-11-16 12:00:00,64.502,64.65,64.439,64.52,3947870000.0
2009-11-16 16:00:00,64.513,64.601,64.39,64.423,3260140000.0
2009-11-16 20:00:00,64.425,64.46,64.05,64.273,2996360000.0
2009-11-17 00:00:00,64.298,64.437,64.172,64.342,10237880000.0
2009-11-17 04:00:00,64.367,64.38,64.241,64.277,9702980000.0
2009-11-17 08:00:00,64.283,64.291,64.034,64.205,3532450000.0
2009-11-17 12:00:00,64.227,64.418,64.122,64.329,4133480000.0
2009-11-17 16:00:00,64.339,64.466,64.253,64.295,19560190000.0
2009-11-17 20:00:00,64.294,64.457,64.256,64.404,19680390000.0
2009-11-18 00:00:00,64.405,64.515,64.35,64.385,17301020000.0
2009-11-18 04:00:00,64.41,64.422,64.264,64.33,9686230000.0
2009-11-18 08:00:00,64.34,64.384,64.249,64.277,3547230000.0
2009-11-18 12:00:00,64.325,64.444,64.284,64.409,4160050000.0
2009-11-18 16:00:00,64.423,64.635,64.299,64.62,19611870000.0
2009-11-18 20:00:00,64.643,64.674,64.496,64.526,19775850000.0
2009-11-19 00:00:00,64.534,64.573,64.26,64.327,17371110000.0
2009-11-19 04:00:00,64.322,64.333,64.062,64.171,9822250000.0
2009-11-19 08:00:00,64.181,64.191,63.853,63.937,3538360000.0
2009-11-19 12:00:00,63.976,64.023,63.764,63.826,4156920000.0
2009-11-19 16:00:00,63.83,63.996,63.74,63.896,19508170000.0
2009-11-19 20:00:00,63.903,64.134,63.863,64.058,19703140000.0
2009-11-20 00:00:00,64.058,64.098,63.92,63.98,17191730000.0
2009-11-20 04:00:00,63.986,64.078,63.805,64.021,9652830000.0
2009-11-20 08:00:00,64.057,64.062,63.866,63.972,3536350000.0
2009-11-20 12:00:00,63.993,64.032,63.89,63.995,4061120000.0
2009-11-20 16:00:00,64.001,64.155,63.961,64.006,19518240000.0
2009-11-20 20:00:00,64.013,64.074,63.922,63.944,19003680000.0
2009-11-23 00:00:00,64.024,64.157,63.968,64.116,8667950000.0
2009-11-23 04:00:00,64.11,64.14,63.999,64.042,19781250000.0
2009-11-23 08:00:00,64.051,64.23,63.857,64.092,19563360000.0
2009-11-23 12:00:00,64.106,64.18,64.051,64.164,3646910000.0
2009-11-23 16:00:00,64.152,64.352,64.068,64.278,3225350000.0
2009-11-23 20:00:00,64.268,64.295,64.141,64.161,9146710000.0
2009-11-24 00:00:00,64.177,64.234,64.012,64.033,10281360000.0
2009-11-24 04:00:00,64.047,64.144,63.954,63.983,3381880000.0
2009-11-24 08:00:00,64.001,64.011,63.767,63.871,3510690000.0
2009-11-24 12:00:00,63.898,63.999,63.761,63.807,4198130000.0
2009-11-24 16:00:00,63.832,63.922,63.744,63.838,19606300000.0
2009-11-24 20:00:00,63.863,63.891,63.763,63.831,19853750000.0
2009-11-25 00:00:00,63.842,63.953,63.67,63.713,10267750000.0
2009-11-25 04:00:00,63.722,63.822,63.667,63.806,3445850000.0
2009-11-25 08:00:00,63.818,63.902,63.357,63.493,3551860000.0
2009-11-25 12:00:00,63.496,63.606,63.269,63.379,4074660000.0
2009-11-25 16:00:00,63.395,63.573,63.308,63.521,19499870000.0
2009-11-25 20:00:00,63.522,63.522,63.189,63.274,20006480000.0
2009-11-26 00:00:00,63.282,63.362,63.18,63.32,10391220000.0
2009-11-26 04:00:00,63.324,63.324,62.491,62.676,3452390000.0
2009-11-26 08:00:00,62.687,63.013,62.661,62.785,3557230000.0
2009-11-26 12:00:00,62.801,62.828,62.602,62.634,4268630000.0
2009-11-26 16:00:00,62.641,62.739,62.372,62.453,19534200000.0
2009-11-26 20:00:00,62.472,62.531,62.316,62.486,19326470000.0
2009-11-27 00:00:00,62.488,62.497,61.034,62.04,10414440000.0
2009-11-27 04:00:00,62.017,62.316,61.764,61.847,3525060000.0
2009-11-27 08:00:00,61.84,62.323,61.692,62.283,3627610000.0
2009-11-27 12:00:00,62.298,62.521,62.04,62.306,4274330000.0
2009-11-27 16:00:00,62.312,62.644,62.284,62.516,19516120000.0
2009-11-27 20:00:00,62.523,62.56,62.142,62.256,17670570000.0
2009-11-30 00:00:00,62.486,62.792,62.43,62.738,8700180000.0
2009-11-30 04:00:00,62.726,62.763,62.143,62.285,19967070000.0
2009-11-30 08:00:00,62.297,62.592,62.05,62.445,19524550000.0
2009-11-30 12:00:00,62.447,62.59,62.248,62.446,3936050000.0
2009-11-30 16:00:00,62.471,62.611,62.084,62.239,3172440000.0
2009-11-30 20:00:00,62.29,62.445,62.207,62.37,2983510000.0
2009-12-01 00:00:00,62.379,62.539,62.264,62.502,10560840000.0
2009-12-01 04:00:00,62.503,63.176,62.467,63.082,5245050000.0
2009-12-01 08:00:00,63.078,63.181,62.583,62.848,3665080000.0
2009-12-01 12:00:00,62.861,63.003,62.73,62.87,4178900000.0
2009-12-01 16:00:00,62.88,62.915,62.607,62.723,19695090000.0
2009-12-01 20:00:00,62.721,62.824,62.642,62.749,19835900000.0
2009-12-02 00:00:00,62.765,62.916,62.675,62.872,17853560000.0
2009-12-02 04:00:00,62.866,63.104,62.823,62.995,5244510000.0
2009-12-02 08:00:00,62.982,63.302,62.928,63.26,3648120000.0
2009-12-02 12:00:00,63.25,63.282,62.96,63.047,4139640000.0
2009-12-02 16:00:00,63.073,63.3,63.045,63.143,19580310000.0
2009-12-02 20:00:00,63.159,63.345,63.072,63.264,19961430000.0
2009-12-03 00:00:00,63.275,63.636,63.232,63.624,17825040000.0
2009-12-03 04:00:00,63.622,63.634,63.476,63.584,5227300000.0
2009-12-03 08:00:00,63.588,63.695,63.47,63.683,3649170000.0
2009-12-03 12:00:00,63.691,63.993,63.604,63.915,4212420000.0
2009-12-03 16:00:00,63.904,64.044,63.73,63.822,19572560000.0
2009-12-03 20:00:00,63.854,63.915,63.799,63.823,19767010000.0
2009-12-04 00:00:00,63.845,63.924,63.565,63.805,17730650000.0
2009-12-04 04:00:00,63.801,63.817,63.635,63.777,5200100000.0
2009-12-04 08:00:00,63.778,63.84,63.678,63.796,3624280000.0
2009-12-04 12:00:00,63.811,64.745,63.78,64.655,4112380000.0
2009-12-04 16:00:00,64.663,64.932,64.567,64.844,19597320000.0
2009-12-04 20:00:00,64.852,65.287,64.815,65.24,19513270000.0
2009-12-07 00:00:00,64.815,64.939,64.734,64.805,8707020000.0
2009-12-07 04:00:00,64.813,64.816,64.576,64.786,19978640000.0
2009-12-07 08:00:00,64.773,64.809,64.555,64.669,19634760000.0
2009-12-07 12:00:00,64.67,64.748,64.59,64.662,3880520000.0
2009-12-07 16:00:00,64.666,64.666,64.115,64.356,3396600000.0
2009-12-07 20:00:00,64.351,64.433,64.172,64.38,4717690000.0
2009-12-08 00:00:00,64.392,64.392,63.958,64.082,18772100000.0
2009-12-08 04:00:00,64.073,64.142,63.873,63.979,17935470000.0
2009-12-08 08:00:00,63.973,64.101,63.789,63.827,17647050000.0
2009-12-08 12:00:00,63.819,63.831,63.305,63.385,18197890000.0
2009-12-08 16:00:00,63.387,63.551,63.267,63.336,17901590000.0
2009-12-08 20:00:00,63.325,63.44,63.259,63.39,19793060000.0
2009-12-09 00:00:00,63.405,63.602,63.314,63.432,18323090000.0
2009-12-09 04:00:00,63.426,63.443,63.295,63.347,17892890000.0
2009-12-09 08:00:00,63.361,63.402,62.742,62.994,17596490000.0
2009-12-09 12:00:00,63.001,63.356,62.908,63.345,18098110000.0
2009-12-09 16:00:00,63.331,63.331,62.991,63.117,17881620000.0
2009-12-09 20:00:00,63.108,63.165,62.981,63.091,19727050000.0
2009-12-10 00:00:00,63.101,63.623,63.101,63.472,17685630000.0
2009-12-10 04:00:00,63.477,63.547,63.06,63.087,17873610000.0
2009-12-10 08:00:00,63.082,63.553,63.031,63.46,17581320000.0
2009-12-10 12:00:00,63.449,63.662,63.243,63.426,18020290000.0
2009-12-10 16:00:00,63.444,63.576,63.383,63.489,17684110000.0
2009-12-10 20:00:00,63.496,63.538,63.427,63.429,19744350000.0
2009-12-11 00:00:00,63.437,63.646,63.43,63.598,18098160000.0
2009-12-11 04:00:00,63.601,63.934,63.545,63.927,17933270000.0
2009-12-11 08:00:00,63.925,64.005,63.723,63.986,17556380000.0
2009-12-11 12:00:00,63.98,64.322,63.845,64.305,18141000000.0
2009-12-11 16:00:00,64.311,64.405,63.885,64.081,17773430000.0
2009-12-11 20:00:00,64.071,64.201,63.931,63.975,19541070000.0
2009-12-14 00:00:00,64.104,64.127,63.592,63.606,8452080000.0
2009-12-14 04:00:00,63.603,63.932,63.41,63.684,19988320000.0
2009-12-14 08:00:00,63.696,63.769,63.426,63.503,18021210000.0
2009-12-14 12:00:00,63.506,63.624,63.466,63.557,17913990000.0
2009-12-14 16:00:00,63.575,63.761,63.485,63.634,17299430000.0
2009-12-14 20:00:00,63.641,63.743,63.62,63.696,17494500000.0
2009-12-15 00:00:00,63.696,63.798,63.66,63.745,17838790000.0
2009-12-15 04:00:00,63.745,63.936,63.675,63.789,18117600000.0
2009-12-15 08:00:00,63.798,64.037,63.79,64.001,17567060000.0
2009-12-15 12:00:00,64.005,64.264,63.983,64.173,19957560000.0
2009-12-15 16:00:00,64.178,64.491,64.098,64.43,18107410000.0
2009-12-15 20:00:00,64.421,64.44,64.139,64.165,17900750000.0
2009-12-16 00:00:00,64.166,64.266,64.094,64.135,15644930000.0
2009-12-16 04:00:00,64.146,64.181,63.952,64.023,18265840000.0
2009-12-16 08:00:00,64.027,64.281,63.989,64.233,18089210000.0
2009-12-16 12:00:00,64.234,64.29,64.062,64.21,19945360000.0
2009-12-16 16:00:00,64.22,64.246,64.061,64.188,17737450000.0
2009-12-16 20:00:00,64.191,64.391,64.075,64.217,18850470000.0
2009-12-17 00:00:00,64.224,64.357,64.19,64.26,15353830000.0
2009-12-17 04:00:00,64.259,64.399,64.145,64.164,18025980000.0
2009-12-17 08:00:00,64.174,64.241,63.794,64.041,17880220000.0
2009-12-17 12:00:00,64.048,64.212,63.988,64.162,19940530000.0
2009-12-17 16:00:00,64.158,64.325,64.037,64.168,18060280000.0
2009-12-17 20:00:00,64.175,64.175,63.896,64.057,18245510000.0
2009-12-18 00:00:00,64.065,64.102,63.267,63.865,16452580000.0
2009-12-18 04:00:00,63.855,64.125,63.69,63.993,18290170000.0
2009-12-18 08:00:00,64.005,64.419,63.875,64.37,17870190000.0
2009-12-18 12:00:00,64.377,64.51,64.267,64.444,19820540000.0
2009-12-18 16:00:00,64.454,64.72,64.317,64.54,17707690000.0
2009-12-18 20:00:00,64.553,64.567,64.295,64.432,17755400000.0
2009-12-21 00:00:00,64.398,64.558,64.309,64.422,8282760000.0
2009-12-21 04:00:00,64.417,64.455,64.265,64.301,19174800000.0
2009-12-21 08:00:00,64.3,64.485,64.284,64.326,18010700000.0
2009-12-21 12:00:00,64.318,64.531,64.28,64.496,20224100000.0
2009-12-21 16:00:00,64.497,64.753,64.465,64.696,17904710000.0
2009-12-21 20:00:00,64.703,64.867,64.682,64.799,18119570000.0
2009-12-22 00:00:00,64.798,64.995,64.643,64.925,16633620000.0
2009-12-22 04:00:00,64.93,65.003,64.845,64.886,17183300000.0
2009-12-22 08:00:00,64.893,64.95,64.796,64.916,18072730000.0
2009-12-22 12:00:00,64.916,65.154,64.858,64.969,18188120000.0
2009-12-22 16:00:00,64.983,65.264,64.964,65.172,18373460000.0
2009-12-22 20:00:00,65.173,65.261,65.12,65.233,16749520000.0
2009-12-23 00:00:00,65.237,65.256,64.949,64.958,14105430000.0
2009-12-23 04:00:00,64.968,65.044,64.878,64.958,15657060000.0
2009-12-23 08:00:00,64.968,65.041,64.863,65.001,17957620000.0
2009-12-23 12:00:00,65.005,65.152,64.873,64.967,18399720000.0
2009-12-23 16:00:00,64.964,65.102,64.741,64.881,18289590000.0
2009-12-23 20:00:00,64.874,65.108,64.86,65.043,15874350000.0
2009-12-24 00:00:00,65.04,65.164,64.928,65.106,14882720000.0
2009-12-24 04:00:00,65.114,65.114,64.784,64.826,16856380000.0
2009-12-24 08:00:00,64.84,64.895,64.699,64.788,18034050000.0
2009-12-24 12:00:00,64.805,65.208,64.771,65.11,18052670000.0
2009-12-24 16:00:00,65.127,65.264,64.981,65.044,17193190000.0
2009-12-24 20:00:00,65.048,65.092,64.863,65.005,13065010000.0
2009-12-25 00:00:00,64.995,65.126,64.897,64.91,11626220000.0
2009-12-25 04:00:00,64.925,65.063,64.896,64.96,15147100000.0
2009-12-25 08:00:00,64.954,65.037,64.67,64.75,9079640000.0
2009-12-25 12:00:00,64.757,64.812,64.67,64.7,3986180000.0
2009-12-25 16:00:00,64.747,65.05,64.658,64.97,6477600000.0
2009-12-25 20:00:00,64.975,64.981,64.663,64.671,6374790000.0
2009-12-28 00:00:00,64.909,65.198,64.904,65.077,8130940000.0
2009-12-28 04:00:00,65.079,65.106,65.019,65.079,17968330000.0
2009-12-28 08:00:00,65.081,65.123,64.989,65.039,18512170000.0
2009-12-28 12:00:00,65.037,65.097,65.004,65.092,18221110000.0
2009-12-28 16:00:00,65.083,65.158,65.044,65.1,18001970000.0
2009-12-28 20:00:00,65.101,65.2,65.053,65.169,17094500000.0
2009-12-29 00:00:00,65.163,65.24,65.129,65.196,16251810000.0
2009-12-29 04:00:00,65.209,65.226,65.115,65.12,17316540000.0
2009-12-29 08:00:00,65.127,65.254,65.116,65.249,16805570000.0
2009-12-29 12:00:00,65.263,65.417,65.244,65.415,18620920000.0
2009-12-29 16:00:00,65.421,65.523,65.342,65.49,16846780000.0
2009-12-29 20:00:00,65.494,65.495,65.296,65.418,17865130000.0
2009-12-30 00:00:00,65.435,65.52,65.36,65.503,17426640000.0
2009-12-30 04:00:00,65.516,65.556,65.44,65.468,19759130000.0
2009-12-30 08:00:00,65.485,65.614,65.393,65.575,17650570000.0
2009-12-30 12:00:00,65.581,65.744,65.509,65.739,18530000000.0
2009-12-30 16:00:00,65.738,65.966,65.674,65.725,17217580000.0
2009-12-30 20:00:00,65.727,65.821,65.663,65.755,18313980000.0
2009-12-31 00:00:00,65.739,65.749,65.732,65.746,55420000.0
