2005-01-03 00:00:00,5.47066,5.49122,5.47053,5.48716,1621000000.0
2005-01-03 04:00:00,5.48841,5.54952,5.48839,5.52625,3226000000.0
2005-01-03 08:00:00,5.52556,5.52587,5.47382,5.48872,3171000000.0
2005-01-03 12:00:00,5.48896,5.51537,5.48252,5.51162,3137000000.0
2005-01-03 16:00:00,5.51174,5.5263,5.50072,5.50926,3185000000.0
2005-01-03 20:00:00,5.50929,5.51997,5.50173,5.51541,3202000000.0
2005-01-04 00:00:00,5.5155,5.51954,5.5107,5.51424,3188000000.0
2005-01-04 04:00:00,5.51387,5.51608,5.50276,5.50491,3226000000.0
2005-01-04 08:00:00,5.50481,5.55844,5.50362,5.55566,3171000000.0
2005-01-04 12:00:00,5.55573,5.56234,5.54082,5.55416,3137000000.0
2005-01-04 16:00:00,5.55507,5.59356,5.55396,5.58375,3185000000.0
2005-01-04 20:00:00,5.58248,5.60409,5.57901,5.59293,3202000000.0
2005-01-05 00:00:00,5.59319,5.60057,5.58795,5.5984,3188000000.0
2005-01-05 04:00:00,5.59897,5.60379,5.59206,5.59507,3226000000.0
2005-01-05 08:00:00,5.59501,5.61064,5.58601,5.60403,3171000000.0
2005-01-05 12:00:00,5.60456,5.62399,5.60332,5.61191,3137000000.0
2005-01-05 16:00:00,5.61208,5.61634,5.58683,5.59601,3185000000.0
2005-01-05 20:00:00,5.59602,5.60716,5.59193,5.60407,3202000000.0
2005-01-06 00:00:00,5.6041,5.60679,5.59427,5.60249,3188000000.0
2005-01-06 04:00:00,5.60259,5.60694,5.59599,5.60078,3226000000.0
2005-01-06 08:00:00,5.60152,5.64258,5.60031,5.63986,3171000000.0
2005-01-06 12:00:00,5.63928,5.64584,5.63105,5.63629,3137000000.0
2005-01-06 16:00:00,5.63669,5.6492,5.62409,5.63829,3185000000.0
2005-01-06 20:00:00,5.63816,5.64724,5.63659,5.64172,3202000000.0
2005-01-07 00:00:00,5.64322,5.64506,5.63372,5.63819,3188000000.0
2005-01-07 04:00:00,5.63646,5.64037,5.6283,5.63118,3226000000.0
2005-01-07 08:00:00,5.63089,5.64275,5.61327,5.6173,3171000000.0
2005-01-07 12:00:00,5.61677,5.63858,5.60922,5.62611,3137000000.0
2005-01-07 16:00:00,5.62631,5.70643,5.6168,5.70344,3185000000.0
2005-01-07 20:00:00,5.70321,5.70445,5.68631,5.69464,3202000000.0
2005-01-10 00:00:00,5.68625,5.69104,5.68288,5.68822,1621000000.0
2005-01-10 04:00:00,5.68813,5.69049,5.67677,5.68631,3226000000.0
2005-01-10 08:00:00,5.68595,5.69076,5.66989,5.67225,3171000000.0
2005-01-10 12:00:00,5.67246,5.68,5.66422,5.66768,3137000000.0
2005-01-10 16:00:00,5.66757,5.68538,5.66614,5.67809,3185000000.0
2005-01-10 20:00:00,5.67798,5.68548,5.67416,5.68512,3202000000.0
2005-01-11 00:00:00,5.6853,5.68768,5.66131,5.66467,3188000000.0
2005-01-11 04:00:00,5.66445,5.66469,5.65581,5.66045,3226000000.0
2005-01-11 08:00:00,5.66046,5.66735,5.65211,5.65388,3171000000.0
2005-01-11 12:00:00,5.6531,5.65758,5.64262,5.65412,3137000000.0
2005-01-11 16:00:00,5.65407,5.66584,5.64366,5.65764,3185000000.0
2005-01-11 20:00:00,5.65838,5.67046,5.65603,5.67043,3202000000.0
2005-01-12 00:00:00,5.67042,5.67248,5.66354,5.668,3188000000.0
2005-01-12 04:00:00,5.66857,5.6704,5.66388,5.66659,3226000000.0
2005-01-12 08:00:00,5.66563,5.6793,5.65926,5.67677,3171000000.0
2005-01-12 12:00:00,5.67603,5.68069,5.6174,5.62032,3137000000.0
2005-01-12 16:00:00,5.61887,5.62228,5.59134,5.5989,3185000000.0
2005-01-12 20:00:00,5.59846,5.60771,5.59329,5.60657,3202000000.0
2005-01-13 00:00:00,5.6068,5.60884,5.60178,5.60884,3188000000.0
2005-01-13 04:00:00,5.60829,5.61053,5.60587,5.60767,3226000000.0
2005-01-13 08:00:00,5.60727,5.62161,5.60217,5.61705,3171000000.0
2005-01-13 12:00:00,5.61869,5.62504,5.60777,5.62027,3137000000.0
2005-01-13 16:00:00,5.62007,5.63304,5.61729,5.6239,3185000000.0
2005-01-13 20:00:00,5.62367,5.63084,5.61934,5.62072,3202000000.0
2005-01-14 00:00:00,5.62087,5.63713,5.62037,5.63379,3188000000.0
2005-01-14 04:00:00,5.63339,5.6721,5.63312,5.66938,3226000000.0
2005-01-14 08:00:00,5.66908,5.69177,5.65927,5.66727,3171000000.0
2005-01-14 12:00:00,5.66676,5.68176,5.66096,5.67965,3137000000.0
2005-01-14 16:00:00,5.67946,5.68269,5.65785,5.67536,3185000000.0
2005-01-14 20:00:00,5.6752,5.67938,5.66794,5.66857,3202000000.0
2005-01-17 00:00:00,5.67363,5.67651,5.66805,5.67102,1621000000.0
2005-01-17 04:00:00,5.67037,5.67209,5.66346,5.66611,3226000000.0
2005-01-17 08:00:00,5.66585,5.67221,5.6612,5.67179,3171000000.0
2005-01-17 12:00:00,5.6719,5.68117,5.66688,5.67469,3137000000.0
2005-01-17 16:00:00,5.67427,5.68939,5.67309,5.68262,3185000000.0
2005-01-17 20:00:00,5.6829,5.69087,5.68177,5.68826,3202000000.0
2005-01-18 00:00:00,5.68891,5.70668,5.68503,5.70623,3188000000.0
2005-01-18 04:00:00,5.70571,5.714,5.69637,5.69852,3226000000.0
2005-01-18 08:00:00,5.69849,5.7198,5.6961,5.70743,3171000000.0
2005-01-18 12:00:00,5.70735,5.7077,5.68466,5.68782,3097000000.0
2005-01-18 16:00:00,5.69133,5.70688,5.69133,5.70502,139000000.0
2005-01-18 20:00:00,5.70433,5.70912,5.69518,5.70885,3177000000.0
2005-01-19 00:00:00,5.70966,5.71149,5.70059,5.70472,2468000000.0
2005-01-19 04:00:00,5.70485,5.70727,5.70094,5.70466,3206000000.0
2005-01-19 08:00:00,5.70572,5.71372,5.67163,5.67724,3171000000.0
2005-01-19 12:00:00,5.67724,5.68643,5.66598,5.6758,3137000000.0
2005-01-19 16:00:00,5.67586,5.71794,5.67356,5.71186,3185000000.0
2005-01-19 20:00:00,5.71325,5.73299,5.71242,5.71283,3202000000.0
2005-01-20 00:00:00,5.71348,5.72251,5.70971,5.71532,3188000000.0
2005-01-20 04:00:00,5.71422,5.7165,5.70777,5.71124,3226000000.0
2005-01-20 08:00:00,5.71275,5.73081,5.70596,5.72546,3171000000.0
2005-01-20 12:00:00,5.72648,5.75135,5.72314,5.74376,3137000000.0
2005-01-20 16:00:00,5.74357,5.74581,5.72712,5.74174,3185000000.0
2005-01-20 20:00:00,5.74145,5.74152,5.7278,5.734,3202000000.0
2005-01-21 00:00:00,5.73434,5.74738,5.73343,5.74643,3188000000.0
2005-01-21 04:00:00,5.74558,5.74656,5.73446,5.7378,3226000000.0
2005-01-21 08:00:00,5.73808,5.74317,5.71517,5.71955,3171000000.0
2005-01-21 12:00:00,5.71743,5.74078,5.71311,5.72717,3137000000.0
2005-01-21 16:00:00,5.72811,5.7288,5.68877,5.69496,3185000000.0
2005-01-21 20:00:00,5.69474,5.70205,5.69068,5.70205,3202000000.0
2005-01-24 00:00:00,5.70249,5.70437,5.69441,5.70136,1621000000.0
2005-01-24 04:00:00,5.70085,5.70626,5.69563,5.70169,3226000000.0
2005-01-24 08:00:00,5.70064,5.70217,5.67954,5.68186,3171000000.0
2005-01-24 12:00:00,5.68183,5.69493,5.67604,5.69063,3137000000.0
2005-01-24 16:00:00,5.69056,5.7064,5.67574,5.70048,3185000000.0
2005-01-24 20:00:00,5.70057,5.70453,5.68949,5.69255,3202000000.0
2005-01-25 00:00:00,5.69298,5.71626,5.69276,5.71615,3188000000.0
2005-01-25 04:00:00,5.71522,5.71553,5.69606,5.69729,3226000000.0
2005-01-25 08:00:00,5.69737,5.71052,5.68567,5.69062,3171000000.0
2005-01-25 12:00:00,5.69081,5.71046,5.68806,5.70466,3137000000.0
2005-01-25 16:00:00,5.70443,5.74243,5.70036,5.73407,3185000000.0
2005-01-25 20:00:00,5.73335,5.73876,5.7289,5.73024,3202000000.0
2005-01-26 00:00:00,5.7305,5.73418,5.72504,5.72723,3188000000.0
2005-01-26 04:00:00,5.72653,5.72773,5.71936,5.72456,3226000000.0
2005-01-26 08:00:00,5.72456,5.73196,5.71131,5.71311,3171000000.0
2005-01-26 12:00:00,5.71347,5.71809,5.69866,5.70136,3137000000.0
2005-01-26 16:00:00,5.70197,5.70221,5.67293,5.67652,3185000000.0
2005-01-26 20:00:00,5.67662,5.69351,5.67501,5.68722,3202000000.0
2005-01-27 00:00:00,5.68691,5.69331,5.68281,5.6881,3188000000.0
2005-01-27 04:00:00,5.68783,5.69207,5.68039,5.68517,3226000000.0
2005-01-27 08:00:00,5.68435,5.69133,5.66561,5.68891,3171000000.0
2005-01-27 12:00:00,5.68874,5.71237,5.68793,5.70947,3137000000.0
2005-01-27 16:00:00,5.70927,5.71386,5.69524,5.7046,3185000000.0
2005-01-27 20:00:00,5.70635,5.70635,5.69717,5.69982,3202000000.0
2005-01-28 00:00:00,5.69827,5.70777,5.68769,5.70582,3188000000.0
2005-01-28 04:00:00,5.70506,5.71073,5.70255,5.70361,3226000000.0
2005-01-28 08:00:00,5.70287,5.70776,5.6947,5.70078,3171000000.0
2005-01-28 12:00:00,5.70018,5.70721,5.68398,5.68511,3137000000.0
2005-01-28 16:00:00,5.68579,5.7233,5.68579,5.70556,3185000000.0
2005-01-28 20:00:00,5.70495,5.70527,5.6967,5.70241,3202000000.0
2005-01-31 00:00:00,5.70857,5.71111,5.70344,5.7092,1621000000.0
2005-01-31 04:00:00,5.70808,5.71249,5.70449,5.70635,3226000000.0
2005-01-31 08:00:00,5.70672,5.72904,5.70546,5.72313,3171000000.0
2005-01-31 12:00:00,5.72265,5.7247,5.69731,5.70463,3137000000.0
2005-01-31 16:00:00,5.70506,5.71214,5.69242,5.69767,3185000000.0
2005-01-31 20:00:00,5.69741,5.70793,5.69529,5.70127,3202000000.0
2005-02-01 00:00:00,5.70174,5.70188,5.69237,5.69789,3188000000.0
2005-02-01 04:00:00,5.69809,5.69983,5.68949,5.69386,3226000000.0
2005-02-01 08:00:00,5.6934,5.70973,5.69174,5.7006,3171000000.0
2005-02-01 12:00:00,5.70115,5.71254,5.69971,5.71147,3137000000.0
2005-02-01 16:00:00,5.71193,5.71794,5.7033,5.70386,3185000000.0
2005-02-01 20:00:00,5.70369,5.70767,5.69387,5.69789,3202000000.0
2005-02-02 00:00:00,5.69831,5.70357,5.68796,5.68926,3188000000.0
2005-02-02 04:00:00,5.68874,5.68902,5.67729,5.68017,3226000000.0
2005-02-02 08:00:00,5.67976,5.68921,5.67872,5.68486,3171000000.0
2005-02-02 12:00:00,5.68468,5.69271,5.6812,5.6884,3137000000.0
2005-02-02 16:00:00,5.68842,5.71567,5.68575,5.71018,3185000000.0
2005-02-02 20:00:00,5.71088,5.71175,5.70011,5.70827,3202000000.0
2005-02-03 00:00:00,5.70822,5.71277,5.70269,5.71204,3188000000.0
2005-02-03 04:00:00,5.71259,5.71315,5.70584,5.70838,3226000000.0
2005-02-03 08:00:00,5.70925,5.71502,5.70518,5.71034,3171000000.0
2005-02-03 12:00:00,5.71172,5.74563,5.70371,5.74332,3137000000.0
2005-02-03 16:00:00,5.74393,5.74535,5.72984,5.73609,3185000000.0
2005-02-03 20:00:00,5.73606,5.7385,5.72872,5.73051,3202000000.0
2005-02-04 00:00:00,5.73096,5.73821,5.72804,5.73597,3188000000.0
2005-02-04 04:00:00,5.73625,5.73761,5.72964,5.73122,3226000000.0
2005-02-04 08:00:00,5.73088,5.74126,5.7293,5.73518,3171000000.0
2005-02-04 12:00:00,5.73519,5.75531,5.70396,5.74297,3137000000.0
2005-02-04 16:00:00,5.7431,5.77215,5.73446,5.77023,3185000000.0
2005-02-04 20:00:00,5.77036,5.7799,5.76917,5.77801,3202000000.0
2005-02-07 00:00:00,5.78299,5.79558,5.78232,5.79125,1621000000.0
2005-02-07 04:00:00,5.79058,5.79722,5.78895,5.7933,3226000000.0
2005-02-07 08:00:00,5.79225,5.79648,5.78182,5.7909,3171000000.0
2005-02-07 12:00:00,5.79166,5.79541,5.77953,5.78787,3137000000.0
2005-02-07 16:00:00,5.78769,5.83897,5.78563,5.82704,3185000000.0
2005-02-07 20:00:00,5.82683,5.83141,5.81647,5.82734,3202000000.0
2005-02-08 00:00:00,5.82793,5.8307,5.82037,5.82742,3188000000.0
2005-02-08 04:00:00,5.8279,5.82987,5.82167,5.82493,3226000000.0
2005-02-08 08:00:00,5.82511,5.82823,5.81696,5.82509,3171000000.0
2005-02-08 12:00:00,5.82483,5.83868,5.8204,5.82529,3137000000.0
2005-02-08 16:00:00,5.82524,5.83399,5.80895,5.81366,3185000000.0
2005-02-08 20:00:00,5.81497,5.82529,5.81192,5.82524,3202000000.0
2005-02-09 00:00:00,5.82508,5.82785,5.81799,5.82718,3188000000.0
2005-02-09 04:00:00,5.82707,5.82981,5.81681,5.81891,3226000000.0
2005-02-09 08:00:00,5.81871,5.8232,5.80714,5.81487,3171000000.0
2005-02-09 12:00:00,5.81456,5.83402,5.80724,5.83196,3137000000.0
2005-02-09 16:00:00,5.83256,5.83513,5.80321,5.8134,3185000000.0
2005-02-09 20:00:00,5.81296,5.81332,5.80184,5.80634,3202000000.0
2005-02-10 00:00:00,5.80584,5.80766,5.80015,5.80445,3188000000.0
2005-02-10 04:00:00,5.80502,5.80697,5.79686,5.80242,3226000000.0
2005-02-10 08:00:00,5.80225,5.81498,5.79664,5.81035,3171000000.0
2005-02-10 12:00:00,5.81038,5.83515,5.80823,5.81346,3137000000.0
2005-02-10 16:00:00,5.81296,5.81577,5.76152,5.7616,3185000000.0
2005-02-10 20:00:00,5.76167,5.77675,5.76148,5.77457,3202000000.0
2005-02-11 00:00:00,5.77504,5.78105,5.77081,5.77625,3188000000.0
2005-02-11 04:00:00,5.77613,5.77808,5.77093,5.77675,3226000000.0
2005-02-11 08:00:00,5.77545,5.78025,5.77142,5.77931,3171000000.0
2005-02-11 12:00:00,5.77973,5.78751,5.77297,5.77648,3137000000.0
2005-02-11 16:00:00,5.77691,5.78314,5.76558,5.77776,3185000000.0
2005-02-11 20:00:00,5.77941,5.78311,5.77253,5.77905,3202000000.0
2005-02-14 00:00:00,5.76937,5.77228,5.73908,5.74282,1621000000.0
2005-02-14 04:00:00,5.74215,5.75101,5.74215,5.74745,3226000000.0
2005-02-14 08:00:00,5.74686,5.75207,5.72456,5.72562,3171000000.0
2005-02-14 12:00:00,5.7266,5.73694,5.72447,5.72909,3137000000.0
2005-02-14 16:00:00,5.73084,5.74563,5.72755,5.73092,3185000000.0
2005-02-14 20:00:00,5.73113,5.73901,5.72885,5.73101,3202000000.0
2005-02-15 00:00:00,5.73007,5.73851,5.72797,5.73851,3188000000.0
2005-02-15 04:00:00,5.73846,5.74094,5.73249,5.73492,3226000000.0
2005-02-15 08:00:00,5.73514,5.73892,5.72369,5.7261,3171000000.0
2005-02-15 12:00:00,5.72617,5.73239,5.69755,5.70281,3137000000.0
2005-02-15 16:00:00,5.70258,5.7353,5.70166,5.70929,3185000000.0
2005-02-15 20:00:00,5.71008,5.71897,5.70612,5.70618,3202000000.0
2005-02-16 00:00:00,5.70768,5.71915,5.70682,5.71616,3188000000.0
2005-02-16 04:00:00,5.71615,5.71822,5.70582,5.71107,3226000000.0
2005-02-16 08:00:00,5.71033,5.71938,5.70373,5.71192,3171000000.0
2005-02-16 12:00:00,5.71145,5.71476,5.69127,5.70231,3137000000.0
2005-02-16 16:00:00,5.70297,5.73734,5.70144,5.71025,3185000000.0
2005-02-16 20:00:00,5.71062,5.71188,5.6974,5.70576,3202000000.0
2005-02-17 00:00:00,5.70609,5.71063,5.69937,5.70165,3188000000.0
2005-02-17 04:00:00,5.70045,5.70263,5.69777,5.69962,3226000000.0
2005-02-17 08:00:00,5.69948,5.70543,5.69082,5.6954,3171000000.0
2005-02-17 12:00:00,5.69453,5.70847,5.68653,5.70633,3137000000.0
2005-02-17 16:00:00,5.70736,5.71283,5.68191,5.68413,3185000000.0
2005-02-17 20:00:00,5.68392,5.69233,5.68061,5.68852,3202000000.0
2005-02-18 00:00:00,5.68921,5.69479,5.68548,5.69422,3188000000.0
2005-02-18 04:00:00,5.69242,5.69438,5.68667,5.68808,3226000000.0
2005-02-18 08:00:00,5.68957,5.69618,5.68264,5.69348,3171000000.0
2005-02-18 12:00:00,5.69343,5.71251,5.69194,5.69665,3137000000.0
2005-02-18 16:00:00,5.69683,5.69873,5.68549,5.68856,3185000000.0
2005-02-18 20:00:00,5.68817,5.69446,5.68506,5.68832,3202000000.0
2005-02-21 00:00:00,5.68968,5.70012,5.68794,5.69933,1621000000.0
2005-02-21 04:00:00,5.69782,5.70581,5.69387,5.69732,3226000000.0
2005-02-21 08:00:00,5.69716,5.69855,5.6854,5.69334,3171000000.0
2005-02-21 12:00:00,5.69293,5.69818,5.69085,5.69485,3137000000.0
2005-02-21 16:00:00,5.69521,5.69807,5.68715,5.68896,3185000000.0
2005-02-21 20:00:00,5.68878,5.69465,5.68718,5.69005,3202000000.0
2005-02-22 00:00:00,5.68987,5.69612,5.68841,5.68994,3188000000.0
2005-02-22 04:00:00,5.68928,5.69,5.64249,5.64387,3226000000.0
2005-02-22 08:00:00,5.64368,5.64838,5.63657,5.63798,3171000000.0
2005-02-22 12:00:00,5.63764,5.64045,5.62205,5.63074,3137000000.0
2005-02-22 16:00:00,5.63023,5.63325,5.6127,5.61753,3185000000.0
2005-02-22 20:00:00,5.61778,5.62093,5.60465,5.60683,3202000000.0
2005-02-23 00:00:00,5.60683,5.61937,5.60204,5.61447,3188000000.0
2005-02-23 04:00:00,5.61389,5.61893,5.60028,5.61479,3226000000.0
2005-02-23 08:00:00,5.61454,5.62968,5.61261,5.62501,3171000000.0
2005-02-23 12:00:00,5.62365,5.63326,5.61466,5.61602,3137000000.0
2005-02-23 16:00:00,5.61722,5.6372,5.61687,5.62987,3185000000.0
2005-02-23 20:00:00,5.62919,5.63,5.61213,5.62462,3202000000.0
2005-02-24 00:00:00,5.62562,5.63447,5.62074,5.62289,3188000000.0
2005-02-24 04:00:00,5.62153,5.62333,5.61159,5.61452,3226000000.0
2005-02-24 08:00:00,5.61395,5.62066,5.60373,5.60907,3171000000.0
2005-02-24 12:00:00,5.60914,5.61821,5.60163,5.61638,3137000000.0
2005-02-24 16:00:00,5.61581,5.64143,5.60841,5.6259,3185000000.0
2005-02-24 20:00:00,5.62574,5.63515,5.62354,5.63133,3202000000.0
2005-02-25 00:00:00,5.63296,5.63985,5.62715,5.62995,3188000000.0
2005-02-25 04:00:00,5.62919,5.63564,5.62726,5.62885,3226000000.0
2005-02-25 08:00:00,5.62871,5.63881,5.62623,5.63204,3171000000.0
2005-02-25 12:00:00,5.63138,5.65487,5.62972,5.63568,3137000000.0
2005-02-25 16:00:00,5.63502,5.64163,5.61691,5.62006,3185000000.0
2005-02-25 20:00:00,5.6197,5.6212,5.6106,5.61286,3202000000.0
2005-02-28 00:00:00,5.60922,5.60994,5.60127,5.60274,1621000000.0
2005-02-28 04:00:00,5.60234,5.6062,5.59744,5.60097,3226000000.0
2005-02-28 08:00:00,5.60043,5.61291,5.59811,5.60591,3171000000.0
2005-02-28 12:00:00,5.60558,5.61478,5.60143,5.60419,3137000000.0
2005-02-28 16:00:00,5.60451,5.61649,5.60101,5.6095,3185000000.0
2005-02-28 20:00:00,5.60964,5.62359,5.60556,5.62046,3202000000.0
2005-03-01 00:00:00,5.6202,5.63078,5.61813,5.63056,3188000000.0
2005-03-01 04:00:00,5.63126,5.64516,5.62827,5.62944,3226000000.0
2005-03-01 08:00:00,5.62981,5.63984,5.62838,5.63012,3171000000.0
2005-03-01 12:00:00,5.62954,5.63651,5.61944,5.63491,3137000000.0
2005-03-01 16:00:00,5.63573,5.64394,5.62488,5.64206,3185000000.0
2005-03-01 20:00:00,5.64295,5.64315,5.63433,5.63551,3202000000.0
2005-03-02 00:00:00,5.6373,5.6531,5.63479,5.64978,3188000000.0
2005-03-02 04:00:00,5.65,5.6533,5.64139,5.6496,3226000000.0
2005-03-02 08:00:00,5.64915,5.67239,5.6427,5.67169,3171000000.0
2005-03-02 12:00:00,5.6724,5.67994,5.66677,5.67994,3137000000.0
2005-03-02 16:00:00,5.68043,5.68129,5.66191,5.66507,3185000000.0
2005-03-02 20:00:00,5.66485,5.66852,5.65771,5.65772,3202000000.0
2005-03-03 00:00:00,5.65794,5.66671,5.65586,5.66301,3188000000.0
2005-03-03 04:00:00,5.66178,5.66471,5.65826,5.664,3226000000.0
2005-03-03 08:00:00,5.66339,5.66737,5.65045,5.65488,3171000000.0
2005-03-03 12:00:00,5.65385,5.66189,5.64781,5.66133,3137000000.0
2005-03-03 16:00:00,5.66153,5.67001,5.65947,5.66541,3185000000.0
2005-03-03 20:00:00,5.66634,5.67774,5.66445,5.67175,3202000000.0
2005-03-04 00:00:00,5.67235,5.67564,5.66818,5.66971,3169000000.0
2005-03-04 04:00:00,5.6689,5.6775,5.66747,5.67501,3226000000.0
2005-03-04 08:00:00,5.67494,5.67571,5.66472,5.66564,3171000000.0
2005-03-04 12:00:00,5.66479,5.67138,5.65159,5.65159,3137000000.0
2005-03-04 16:00:00,5.65321,5.65451,5.61023,5.61384,3185000000.0
2005-03-04 20:00:00,5.61354,5.61968,5.61245,5.61722,3202000000.0
2005-03-07 00:00:00,5.61785,5.62028,5.61316,5.61886,1621000000.0
2005-03-07 04:00:00,5.61834,5.6226,5.61245,5.6212,3226000000.0
2005-03-07 08:00:00,5.62066,5.62702,5.61533,5.61994,3171000000.0
2005-03-07 12:00:00,5.6206,5.63928,5.62029,5.63743,3137000000.0
2005-03-07 16:00:00,5.63744,5.64165,5.62285,5.62792,3185000000.0
2005-03-07 20:00:00,5.62714,5.63432,5.62581,5.62581,3202000000.0
2005-03-08 00:00:00,5.62748,5.62962,5.62075,5.62322,3188000000.0
2005-03-08 04:00:00,5.62196,5.62486,5.61922,5.62031,3226000000.0
2005-03-08 08:00:00,5.62022,5.62775,5.60614,5.6174,3171000000.0
2005-03-08 12:00:00,5.61714,5.62011,5.60744,5.61207,3137000000.0
2005-03-08 16:00:00,5.61154,5.61179,5.5659,5.57983,3185000000.0
2005-03-08 20:00:00,5.57931,5.5801,5.56924,5.57378,3202000000.0
2005-03-09 00:00:00,5.5737,5.5766,5.56818,5.57346,3188000000.0
2005-03-09 04:00:00,5.57277,5.57662,5.57098,5.57444,3226000000.0
2005-03-09 08:00:00,5.57413,5.57813,5.55774,5.56327,3171000000.0
2005-03-09 12:00:00,5.56378,5.57505,5.55472,5.57144,3137000000.0
2005-03-09 16:00:00,5.5714,5.57928,5.54253,5.54742,3185000000.0
2005-03-09 20:00:00,5.54852,5.55793,5.54104,5.55331,3202000000.0
2005-03-10 00:00:00,5.55407,5.56334,5.5461,5.54689,3188000000.0
2005-03-10 04:00:00,5.54569,5.55474,5.52932,5.54077,3226000000.0
2005-03-10 08:00:00,5.54022,5.542,5.52824,5.5396,3171000000.0
2005-03-10 12:00:00,5.5394,5.55032,5.5366,5.53731,3137000000.0
2005-03-10 16:00:00,5.53732,5.55199,5.53652,5.54456,3185000000.0
2005-03-10 20:00:00,5.5443,5.545,5.53018,5.54196,3202000000.0
2005-03-11 00:00:00,5.54314,5.5472,5.53182,5.53929,3188000000.0
2005-03-11 04:00:00,5.53864,5.54288,5.53629,5.53952,3226000000.0
2005-03-11 08:00:00,5.53907,5.55096,5.53706,5.54617,3171000000.0
2005-03-11 12:00:00,5.54535,5.55006,5.51857,5.54674,3137000000.0
2005-03-11 16:00:00,5.54635,5.55124,5.51953,5.52554,3185000000.0
2005-03-11 20:00:00,5.52531,5.53185,5.52362,5.52757,3202000000.0
2005-03-14 00:00:00,5.5208,5.53307,5.51826,5.52824,1621000000.0
2005-03-14 04:00:00,5.5279,5.53492,5.52539,5.53365,3218000000.0
2005-03-14 08:00:00,5.53359,5.55246,5.533,5.54871,3171000000.0
2005-03-14 12:00:00,5.54859,5.56332,5.54062,5.55283,3137000000.0
2005-03-14 16:00:00,5.55349,5.57883,5.55167,5.57047,3185000000.0
2005-03-14 20:00:00,5.5715,5.57673,5.56243,5.56376,3202000000.0
2005-03-15 00:00:00,5.56306,5.57201,5.56172,5.56907,3165000000.0
2005-03-15 04:00:00,5.5688,5.56917,5.56319,5.56595,3226000000.0
2005-03-15 08:00:00,5.56627,5.57454,5.56252,5.568,3171000000.0
2005-03-15 12:00:00,5.56736,5.56999,5.54718,5.5487,3137000000.0
2005-03-15 16:00:00,5.5522,5.59527,5.5522,5.58709,3185000000.0
2005-03-15 20:00:00,5.58673,5.59228,5.58415,5.59152,3202000000.0
2005-03-16 00:00:00,5.59154,5.5953,5.58604,5.59273,3188000000.0
2005-03-16 04:00:00,5.59214,5.59695,5.5853,5.5882,3226000000.0
2005-03-16 08:00:00,5.5878,5.58961,5.56469,5.57181,3171000000.0
2005-03-16 12:00:00,5.57209,5.57545,5.53746,5.54125,3137000000.0
2005-03-16 16:00:00,5.54132,5.55281,5.5351,5.54702,3185000000.0
2005-03-16 20:00:00,5.5472,5.55094,5.54167,5.54546,3202000000.0
2005-03-17 00:00:00,5.54509,5.55199,5.54244,5.54755,3188000000.0
2005-03-17 04:00:00,5.54726,5.55656,5.54447,5.555,3226000000.0
2005-03-17 08:00:00,5.55396,5.55968,5.54366,5.55415,3171000000.0
2005-03-17 12:00:00,5.55423,5.57523,5.55277,5.5722,3137000000.0
2005-03-17 16:00:00,5.57177,5.57556,5.55519,5.56984,3185000000.0
2005-03-17 20:00:00,5.56922,5.5697,5.55921,5.56172,3202000000.0
2005-03-18 00:00:00,5.56231,5.56532,5.5573,5.56229,3188000000.0
2005-03-18 04:00:00,5.56169,5.56994,5.55919,5.56792,3226000000.0
2005-03-18 08:00:00,5.56797,5.58991,5.5639,5.58489,3171000000.0
2005-03-18 12:00:00,5.58577,5.60501,5.58325,5.60082,3137000000.0
2005-03-18 16:00:00,5.60135,5.60823,5.58365,5.58737,3185000000.0
2005-03-18 20:00:00,5.58707,5.59139,5.58193,5.58266,3202000000.0
2005-03-21 00:00:00,5.58736,5.60256,5.58581,5.60194,1621000000.0
2005-03-21 04:00:00,5.60215,5.61497,5.60067,5.61176,3226000000.0
2005-03-21 08:00:00,5.61169,5.63324,5.60467,5.62717,3171000000.0
2005-03-21 12:00:00,5.62679,5.64834,5.62297,5.6429,3137000000.0
2005-03-21 16:00:00,5.64369,5.66193,5.6351,5.65457,3185000000.0
2005-03-21 20:00:00,5.65518,5.65651,5.64566,5.65453,3202000000.0
2005-03-22 00:00:00,5.65479,5.65569,5.64647,5.64729,3188000000.0
2005-03-22 04:00:00,5.64802,5.65364,5.64683,5.65096,3226000000.0
2005-03-22 08:00:00,5.6512,5.65812,5.64079,5.64503,3171000000.0
2005-03-22 12:00:00,5.6451,5.64771,5.63643,5.64303,3137000000.0
2005-03-22 16:00:00,5.64247,5.64363,5.62832,5.63804,3185000000.0
2005-03-22 20:00:00,5.63814,5.6991,5.63283,5.68586,3202000000.0
2005-03-23 00:00:00,5.68588,5.69528,5.68435,5.68717,3188000000.0
2005-03-23 04:00:00,5.6867,5.69115,5.68552,5.68873,3226000000.0
2005-03-23 08:00:00,5.68904,5.71511,5.68469,5.71324,3171000000.0
2005-03-23 12:00:00,5.71312,5.7307,5.69743,5.71457,3137000000.0
2005-03-23 16:00:00,5.71503,5.73855,5.70459,5.72755,3185000000.0
2005-03-23 20:00:00,5.72785,5.74102,5.72482,5.73123,3202000000.0
2005-03-24 00:00:00,5.73107,5.73891,5.72564,5.73331,3188000000.0
2005-03-24 04:00:00,5.73274,5.73368,5.72578,5.72822,3226000000.0
2005-03-24 08:00:00,5.72781,5.72888,5.70959,5.72272,3171000000.0
2005-03-24 12:00:00,5.72282,5.73596,5.72071,5.72894,3137000000.0
2005-03-24 16:00:00,5.72764,5.74854,5.72256,5.74483,3185000000.0
2005-03-24 20:00:00,5.74433,5.75339,5.74314,5.75102,3202000000.0
2005-03-25 00:00:00,5.75183,5.75619,5.74719,5.74969,3188000000.0
2005-03-25 04:00:00,5.74959,5.75282,5.74622,5.74922,3226000000.0
2005-03-25 08:00:00,5.74949,5.75045,5.7365,5.74044,3171000000.0
2005-03-25 12:00:00,5.74058,5.75068,5.73793,5.74944,3137000000.0
2005-03-25 16:00:00,5.74999,5.75039,5.74274,5.74477,3185000000.0
2005-03-25 20:00:00,5.74458,5.74794,5.74056,5.74263,3202000000.0
2005-03-28 00:00:00,5.74293,5.77174,5.74178,5.77015,1621000000.0
2005-03-28 04:00:00,5.77113,5.77377,5.75744,5.76199,3226000000.0
2005-03-28 08:00:00,5.76212,5.76851,5.755,5.75739,3171000000.0
2005-03-28 12:00:00,5.75774,5.78348,5.75255,5.78015,3137000000.0
2005-03-28 16:00:00,5.77923,5.78872,5.77029,5.77614,3185000000.0
2005-03-28 20:00:00,5.776,5.78256,5.76826,5.7684,3202000000.0
2005-03-29 00:00:00,5.76871,5.77856,5.75511,5.75854,3188000000.0
2005-03-29 04:00:00,5.75787,5.7625,5.74424,5.75896,3226000000.0
2005-03-29 08:00:00,5.75808,5.75941,5.74344,5.75087,3171000000.0
2005-03-29 12:00:00,5.75085,5.76388,5.74941,5.76202,3137000000.0
2005-03-29 16:00:00,5.76283,5.76933,5.75637,5.76348,3185000000.0
2005-03-29 20:00:00,5.76182,5.76277,5.75108,5.75813,3202000000.0
2005-03-30 00:00:00,5.75789,5.75907,5.74915,5.75079,3188000000.0
2005-03-30 04:00:00,5.75142,5.75337,5.73886,5.74283,3226000000.0
2005-03-30 08:00:00,5.74311,5.75259,5.73362,5.75179,3171000000.0
2005-03-30 12:00:00,5.7515,5.75272,5.73614,5.73721,3137000000.0
2005-03-30 16:00:00,5.7379,5.75405,5.73081,5.74004,3185000000.0
2005-03-30 20:00:00,5.73976,5.76299,5.73976,5.76226,3202000000.0
2005-03-31 00:00:00,5.76172,5.76358,5.75162,5.75951,3188000000.0
2005-03-31 04:00:00,5.76001,5.76277,5.75413,5.75808,3226000000.0
2005-03-31 08:00:00,5.75812,5.76062,5.73796,5.74242,3171000000.0
2005-03-31 12:00:00,5.7433,5.74647,5.72479,5.73137,3137000000.0
2005-03-31 16:00:00,5.73206,5.74511,5.71639,5.73921,3185000000.0
2005-03-31 20:00:00,5.73968,5.74477,5.73694,5.74028,3202000000.0
2005-04-01 00:00:00,5.74154,5.74652,5.73327,5.74416,3188000000.0
2005-04-01 04:00:00,5.74396,5.74678,5.73719,5.73968,3226000000.0
2005-04-01 08:00:00,5.74007,5.74398,5.73409,5.74004,3171000000.0
2005-04-01 12:00:00,5.7402,5.74541,5.70516,5.72062,3137000000.0
2005-04-01 16:00:00,5.72009,5.78179,5.71874,5.76806,3185000000.0
2005-04-01 20:00:00,5.76839,5.77499,5.76202,5.76339,3202000000.0
2005-04-04 00:00:00,5.77483,5.77483,5.76704,5.769,1621000000.0
2005-04-04 04:00:00,5.76927,5.77217,5.76575,5.77017,3226000000.0
2005-04-04 08:00:00,5.77042,5.78057,5.76742,5.77558,3171000000.0
2005-04-04 12:00:00,5.77595,5.7969,5.77036,5.79182,3137000000.0
2005-04-04 16:00:00,5.79256,5.80625,5.79108,5.79691,3185000000.0
2005-04-04 20:00:00,5.7971,5.79979,5.78664,5.78923,3202000000.0
2005-04-05 00:00:00,5.79001,5.80203,5.78831,5.80132,3188000000.0
2005-04-05 04:00:00,5.80123,5.80689,5.79728,5.80565,3226000000.0
2005-04-05 08:00:00,5.80589,5.81114,5.79864,5.80564,3171000000.0
2005-04-05 12:00:00,5.80508,5.81429,5.78418,5.79401,3137000000.0
2005-04-05 16:00:00,5.79441,5.79909,5.78939,5.79363,3185000000.0
2005-04-05 20:00:00,5.79367,5.79419,5.77906,5.79006,3202000000.0
2005-04-06 00:00:00,5.79108,5.79687,5.78345,5.78791,3188000000.0
2005-04-06 04:00:00,5.7868,5.78891,5.77562,5.77848,3226000000.0
2005-04-06 08:00:00,5.7791,5.78399,5.76527,5.77472,3171000000.0
2005-04-06 12:00:00,5.77467,5.79457,5.76878,5.78492,3137000000.0
2005-04-06 16:00:00,5.7852,5.79513,5.77229,5.7728,3185000000.0
2005-04-06 20:00:00,5.77296,5.7858,5.77263,5.78231,3202000000.0
2005-04-07 00:00:00,5.78255,5.78608,5.77685,5.77929,3188000000.0
2005-04-07 04:00:00,5.77861,5.7794,5.76176,5.76281,3226000000.0
2005-04-07 08:00:00,5.7628,5.76642,5.75025,5.76164,3171000000.0
2005-04-07 12:00:00,5.76233,5.7718,5.7513,5.75865,3112000000.0
2005-04-07 16:00:00,5.75852,5.7914,5.75682,5.78698,3185000000.0
2005-04-07 20:00:00,5.7869,5.793,5.78651,5.79099,3202000000.0
2005-04-08 00:00:00,5.79112,5.80812,5.78961,5.80412,3188000000.0
2005-04-08 04:00:00,5.8034,5.80709,5.79974,5.80327,3226000000.0
2005-04-08 08:00:00,5.80324,5.80889,5.79377,5.79775,3171000000.0
2005-04-08 12:00:00,5.79772,5.80796,5.79461,5.80032,3137000000.0
2005-04-08 16:00:00,5.80138,5.8051,5.7544,5.75919,3185000000.0
2005-04-08 20:00:00,5.7585,5.76163,5.75245,5.75318,2380000000.0
2005-04-11 00:00:00,5.75578,5.76451,5.75506,5.76122,1621000000.0
2005-04-11 04:00:00,5.76101,5.76162,5.74827,5.75628,3226000000.0
2005-04-11 08:00:00,5.75609,5.75891,5.73587,5.73812,3171000000.0
2005-04-11 12:00:00,5.73752,5.74575,5.73124,5.73958,3137000000.0
2005-04-11 16:00:00,5.73992,5.74877,5.72329,5.73111,3185000000.0
2005-04-11 20:00:00,5.73062,5.73942,5.72929,5.73711,3202000000.0
2005-04-12 00:00:00,5.73657,5.73956,5.72979,5.73193,3188000000.0
2005-04-12 04:00:00,5.73144,5.73718,5.72978,5.73661,3226000000.0
2005-04-12 08:00:00,5.73557,5.7362,5.72363,5.73448,3171000000.0
2005-04-12 12:00:00,5.73372,5.77831,5.72401,5.77137,3137000000.0
2005-04-12 16:00:00,5.77228,5.78582,5.77021,5.7772,3185000000.0
2005-04-12 20:00:00,5.77754,5.78243,5.75632,5.76038,3162000000.0
2005-04-13 00:00:00,5.76148,5.77155,5.75853,5.76749,3188000000.0
2005-04-13 04:00:00,5.76776,5.76931,5.75616,5.75918,3226000000.0
2005-04-13 08:00:00,5.75951,5.76061,5.74476,5.75155,3171000000.0
2005-04-13 12:00:00,5.75193,5.7917,5.74616,5.784,3137000000.0
2005-04-13 16:00:00,5.78385,5.78457,5.75825,5.76557,3185000000.0
2005-04-13 20:00:00,5.76545,5.76938,5.76007,5.76121,3202000000.0
2005-04-14 00:00:00,5.76157,5.77727,5.76007,5.7768,3188000000.0
2005-04-14 04:00:00,5.77545,5.78206,5.77306,5.78034,3226000000.0
2005-04-14 08:00:00,5.78048,5.79906,5.77565,5.79558,3171000000.0
2005-04-14 12:00:00,5.79572,5.82405,5.79286,5.82262,3137000000.0
2005-04-14 16:00:00,5.82378,5.82949,5.80456,5.81069,3170000000.0
2005-04-14 20:00:00,5.81045,5.82,5.80259,5.81628,3202000000.0
2005-04-15 00:00:00,5.81622,5.82038,5.80737,5.81225,3188000000.0
2005-04-15 04:00:00,5.81233,5.82529,5.81133,5.81718,3226000000.0
2005-04-15 08:00:00,5.81659,5.82361,5.79139,5.80331,3171000000.0
2005-04-15 12:00:00,5.80397,5.80485,5.76901,5.78214,3110000000.0
2005-04-15 16:00:00,5.78049,5.78049,5.75462,5.76942,3185000000.0
2005-04-15 20:00:00,5.7694,5.77166,5.75926,5.76251,2380000000.0
2005-04-18 00:00:00,5.76368,5.7826,5.76318,5.77683,1621000000.0
2005-04-18 04:00:00,5.77621,5.78074,5.77222,5.77513,3226000000.0
2005-04-18 08:00:00,5.77568,5.7785,5.73207,5.73284,3171000000.0
2005-04-18 12:00:00,5.73267,5.74538,5.72755,5.735,3137000000.0
2005-04-18 16:00:00,5.73379,5.73803,5.70864,5.71513,3185000000.0
2005-04-18 20:00:00,5.71458,5.72336,5.71413,5.71474,3202000000.0
2005-04-19 00:00:00,5.71533,5.72283,5.71107,5.71692,3188000000.0
2005-04-19 04:00:00,5.71658,5.72185,5.7111,5.71752,3226000000.0
2005-04-19 08:00:00,5.71702,5.73566,5.71188,5.72588,3171000000.0
2005-04-19 12:00:00,5.7263,5.73477,5.71734,5.7271,3137000000.0
2005-04-19 16:00:00,5.72713,5.72743,5.70461,5.71642,3185000000.0
2005-04-19 20:00:00,5.71623,5.71754,5.69207,5.70353,3202000000.0
2005-04-20 00:00:00,5.70326,5.70326,5.69032,5.69235,3188000000.0
2005-04-20 04:00:00,5.69355,5.69895,5.69162,5.69407,3226000000.0
2005-04-20 08:00:00,5.6949,5.71378,5.69267,5.70655,3171000000.0
2005-04-20 12:00:00,5.70636,5.72908,5.70196,5.70911,3137000000.0
2005-04-20 16:00:00,5.70928,5.71029,5.68112,5.6849,3185000000.0
2005-04-20 20:00:00,5.68609,5.69044,5.67955,5.6866,3202000000.0
2005-04-21 00:00:00,5.68664,5.68997,5.67683,5.67762,3188000000.0
2005-04-21 04:00:00,5.67764,5.6888,5.6768,5.67977,3226000000.0
2005-04-21 08:00:00,5.68045,5.69274,5.67635,5.68165,3171000000.0
2005-04-21 12:00:00,5.6808,5.70034,5.67947,5.69254,3137000000.0
2005-04-21 16:00:00,5.69302,5.713,5.6708,5.70394,3185000000.0
2005-04-21 20:00:00,5.70441,5.706,5.69774,5.70274,3202000000.0
2005-04-22 00:00:00,5.70322,5.71558,5.69883,5.71057,3188000000.0
2005-04-22 04:00:00,5.71025,5.71193,5.70162,5.70331,3226000000.0
2005-04-22 08:00:00,5.70385,5.70551,5.69101,5.69533,3171000000.0
2005-04-22 12:00:00,5.69622,5.69899,5.68383,5.69179,3137000000.0
2005-04-22 16:00:00,5.69213,5.70936,5.68716,5.70392,3185000000.0
2005-04-22 20:00:00,5.70386,5.70541,5.69272,5.69795,2380000000.0
2005-04-25 00:00:00,5.70407,5.72265,5.70318,5.71983,1621000000.0
2005-04-25 04:00:00,5.71905,5.7227,5.70999,5.71303,3216000000.0
2005-04-25 08:00:00,5.71325,5.7403,5.70472,5.73311,3171000000.0
2005-04-25 12:00:00,5.73404,5.74371,5.72637,5.73372,3137000000.0
2005-04-25 16:00:00,5.73431,5.74385,5.72806,5.73249,3185000000.0
2005-04-25 20:00:00,5.73341,5.73562,5.71918,5.72877,3202000000.0
2005-04-26 00:00:00,5.729,5.73114,5.72354,5.72861,3188000000.0
2005-04-26 04:00:00,5.72795,5.73007,5.71666,5.71999,3226000000.0
2005-04-26 08:00:00,5.72028,5.73806,5.71772,5.73345,3171000000.0
2005-04-26 12:00:00,5.731,5.73574,5.72444,5.73011,3137000000.0
2005-04-26 16:00:00,5.72963,5.74753,5.72913,5.74028,3185000000.0
2005-04-26 20:00:00,5.73962,5.74081,5.7264,5.72783,3202000000.0
2005-04-27 00:00:00,5.72701,5.73923,5.72652,5.73696,3188000000.0
2005-04-27 04:00:00,5.73643,5.75199,5.73282,5.75151,3226000000.0
2005-04-27 08:00:00,5.75102,5.76511,5.7504,5.75728,3171000000.0
2005-04-27 12:00:00,5.75747,5.7618,5.72782,5.73414,3137000000.0
2005-04-27 16:00:00,5.73367,5.75698,5.73096,5.74566,3185000000.0
2005-04-27 20:00:00,5.74604,5.75755,5.74449,5.75735,3202000000.0
2005-04-28 00:00:00,5.75584,5.75933,5.74986,5.75027,3188000000.0
2005-04-28 04:00:00,5.75075,5.75648,5.74888,5.75283,3226000000.0
2005-04-28 08:00:00,5.75285,5.76077,5.74836,5.75674,3171000000.0
2005-04-28 12:00:00,5.75711,5.77441,5.74794,5.7597,3137000000.0
2005-04-28 16:00:00,5.76077,5.77223,5.75393,5.76979,3185000000.0
2005-04-28 20:00:00,5.77063,5.7743,5.76224,5.76384,3202000000.0
2005-04-29 00:00:00,5.76524,5.76831,5.75628,5.75885,3188000000.0
2005-04-29 04:00:00,5.75882,5.76129,5.74178,5.74802,3226000000.0
2005-04-29 08:00:00,5.74734,5.74816,5.73036,5.7363,3171000000.0
2005-04-29 12:00:00,5.73492,5.75375,5.73445,5.75375,3137000000.0
2005-04-29 16:00:00,5.75367,5.78277,5.74723,5.78077,3185000000.0
2005-04-29 20:00:00,5.78064,5.78653,5.77569,5.77801,2380000000.0
2005-05-02 00:00:00,5.7852,5.79207,5.7852,5.78999,1621000000.0
2005-05-02 04:00:00,5.7898,5.791,5.78249,5.78482,3226000000.0
2005-05-02 08:00:00,5.78444,5.78729,5.779,5.779,3163000000.0
2005-05-02 12:00:00,5.77907,5.78496,5.77622,5.78023,3137000000.0
2005-05-02 16:00:00,5.78171,5.79363,5.78017,5.78634,3185000000.0
2005-05-02 20:00:00,5.78699,5.78826,5.78017,5.78691,3202000000.0
2005-05-03 00:00:00,5.78717,5.79558,5.78218,5.79502,3178000000.0
2005-05-03 04:00:00,5.79441,5.79749,5.79236,5.79374,3226000000.0
2005-05-03 08:00:00,5.79377,5.79541,5.77531,5.77746,3171000000.0
2005-05-03 12:00:00,5.77855,5.78841,5.76465,5.76653,3137000000.0
2005-05-03 16:00:00,5.76664,5.77418,5.76405,5.77007,3185000000.0
2005-05-03 20:00:00,5.76943,5.78546,5.76489,5.77595,3202000000.0
2005-05-04 00:00:00,5.77664,5.7793,5.7367,5.73842,3188000000.0
2005-05-04 04:00:00,5.73606,5.74491,5.73198,5.73956,3226000000.0
2005-05-04 08:00:00,5.73909,5.75124,5.73483,5.74269,3171000000.0
2005-05-04 12:00:00,5.74305,5.75075,5.73548,5.73879,3137000000.0
2005-05-04 16:00:00,5.73957,5.75683,5.73768,5.74573,3185000000.0
2005-05-04 20:00:00,5.74597,5.74769,5.73899,5.74147,3202000000.0
2005-05-05 00:00:00,5.74081,5.75082,5.73945,5.74825,3188000000.0
2005-05-05 04:00:00,5.74895,5.7511,5.73738,5.73962,3226000000.0
2005-05-05 08:00:00,5.74005,5.74121,5.72488,5.73629,3171000000.0
2005-05-05 12:00:00,5.73669,5.74565,5.73266,5.74322,3137000000.0
2005-05-05 16:00:00,5.7436,5.75351,5.73501,5.7462,3185000000.0
2005-05-05 20:00:00,5.7465,5.74706,5.73636,5.73991,3202000000.0
2005-05-06 00:00:00,5.74053,5.74961,5.7375,5.74782,3188000000.0
2005-05-06 04:00:00,5.7479,5.75039,5.74272,5.74685,3226000000.0
2005-05-06 08:00:00,5.74736,5.74987,5.73988,5.74016,3171000000.0
2005-05-06 12:00:00,5.74026,5.79082,5.73522,5.78715,3137000000.0
2005-05-06 16:00:00,5.78781,5.80383,5.77996,5.79233,3185000000.0
2005-05-06 20:00:00,5.79234,5.80248,5.79226,5.79998,2380000000.0
2005-05-09 00:00:00,5.8019,5.8086,5.79473,5.80479,1621000000.0
2005-05-09 04:00:00,5.80527,5.81209,5.80323,5.80679,3226000000.0
2005-05-09 08:00:00,5.80625,5.81102,5.78731,5.78881,3171000000.0
2005-05-09 12:00:00,5.7893,5.80312,5.78752,5.79616,3137000000.0
2005-05-09 16:00:00,5.79672,5.80094,5.78701,5.79645,3185000000.0
2005-05-09 20:00:00,5.79646,5.79758,5.77347,5.77979,3202000000.0
2005-05-10 00:00:00,5.7799,5.79206,5.7791,5.78921,3188000000.0
2005-05-10 04:00:00,5.78922,5.78956,5.7817,5.7869,3226000000.0
2005-05-10 08:00:00,5.78786,5.80075,5.78173,5.78689,3171000000.0
2005-05-10 12:00:00,5.78724,5.79073,5.77559,5.77977,3137000000.0
2005-05-10 16:00:00,5.77981,5.78247,5.76761,5.7733,3185000000.0
2005-05-10 20:00:00,5.7739,5.77832,5.76928,5.77226,3202000000.0
2005-05-11 00:00:00,5.77248,5.77542,5.76689,5.76804,3188000000.0
2005-05-11 04:00:00,5.76727,5.78034,5.76486,5.77619,3226000000.0
2005-05-11 08:00:00,5.77695,5.78141,5.75941,5.7716,3171000000.0
2005-05-11 12:00:00,5.77129,5.81558,5.76565,5.80977,3137000000.0
2005-05-11 16:00:00,5.81035,5.81872,5.79528,5.80214,3185000000.0
2005-05-11 20:00:00,5.80317,5.8136,5.80082,5.80612,3202000000.0
2005-05-12 00:00:00,5.80569,5.81497,5.80108,5.81086,3188000000.0
2005-05-12 04:00:00,5.81114,5.81436,5.80405,5.81324,3226000000.0
2005-05-12 08:00:00,5.81403,5.83498,5.81035,5.82258,3171000000.0
2005-05-12 12:00:00,5.82292,5.85466,5.81876,5.84943,3137000000.0
2005-05-12 16:00:00,5.84956,5.8567,5.84412,5.85065,3185000000.0
2005-05-12 20:00:00,5.85125,5.86941,5.84821,5.86341,3202000000.0
2005-05-13 00:00:00,5.8638,5.86588,5.85784,5.86103,3188000000.0
2005-05-13 04:00:00,5.86067,5.86908,5.85857,5.86647,3226000000.0
2005-05-13 08:00:00,5.86637,5.88395,5.85912,5.88323,3171000000.0
2005-05-13 12:00:00,5.88396,5.89315,5.87708,5.88836,3137000000.0
2005-05-13 16:00:00,5.88819,5.89074,5.87828,5.8879,3185000000.0
2005-05-13 20:00:00,5.88712,5.8952,5.88441,5.88495,2380000000.0
2005-05-16 00:00:00,5.8967,5.90204,5.89424,5.89643,1621000000.0
2005-05-16 04:00:00,5.89635,5.89978,5.8917,5.89603,3212000000.0
2005-05-16 08:00:00,5.89578,5.90944,5.88591,5.89312,3171000000.0
2005-05-16 12:00:00,5.89373,5.90142,5.87906,5.88409,3137000000.0
2005-05-16 16:00:00,5.8848,5.89267,5.87921,5.88814,3185000000.0
2005-05-16 20:00:00,5.88815,5.88834,5.877,5.88302,3202000000.0
2005-05-17 00:00:00,5.88368,5.89655,5.87993,5.89357,3188000000.0
2005-05-17 04:00:00,5.89271,5.89365,5.87597,5.88212,3226000000.0
2005-05-17 08:00:00,5.8829,5.89103,5.87064,5.87918,3171000000.0
2005-05-17 12:00:00,5.87927,5.89621,5.87603,5.88552,3137000000.0
2005-05-17 16:00:00,5.88649,5.89265,5.87785,5.88335,3185000000.0
2005-05-17 20:00:00,5.88346,5.90465,5.8778,5.89804,3202000000.0
2005-05-18 00:00:00,5.89821,5.90803,5.89628,5.89786,3188000000.0
2005-05-18 04:00:00,5.89736,5.9015,5.89395,5.89673,3226000000.0
2005-05-18 08:00:00,5.89651,5.90039,5.88544,5.89613,3171000000.0
2005-05-18 12:00:00,5.89621,5.89931,5.87522,5.89496,3137000000.0
2005-05-18 16:00:00,5.89501,5.89537,5.86216,5.86575,3185000000.0
2005-05-18 20:00:00,5.86582,5.87037,5.86122,5.86714,3202000000.0
2005-05-19 00:00:00,5.86726,5.87164,5.86154,5.86746,3188000000.0
2005-05-19 04:00:00,5.86696,5.8726,5.86101,5.86981,3226000000.0
2005-05-19 08:00:00,5.86944,5.88316,5.86329,5.87847,3171000000.0
2005-05-19 12:00:00,5.87915,5.89663,5.876,5.89071,3137000000.0
2005-05-19 16:00:00,5.89069,5.90026,5.88273,5.88496,3185000000.0
2005-05-19 20:00:00,5.88516,5.89189,5.87952,5.8851,3202000000.0
2005-05-20 00:00:00,5.88539,5.89164,5.88251,5.88334,3188000000.0
2005-05-20 04:00:00,5.88213,5.88748,5.87794,5.88468,3226000000.0
2005-05-20 08:00:00,5.88428,5.89223,5.8781,5.88782,3171000000.0
2005-05-20 12:00:00,5.88802,5.92735,5.8857,5.92696,3137000000.0
2005-05-20 16:00:00,5.92711,5.93517,5.92168,5.92776,3185000000.0
2005-05-20 20:00:00,5.92803,5.93471,5.9213,5.92567,2380000000.0
2005-05-23 00:00:00,5.92859,5.92889,5.92347,5.92394,1621000000.0
2005-05-23 04:00:00,5.92375,5.9279,5.92123,5.92637,3226000000.0
2005-05-23 08:00:00,5.92605,5.93697,5.92405,5.92782,3171000000.0
2005-05-23 12:00:00,5.92774,5.93227,5.91575,5.91614,3137000000.0
2005-05-23 16:00:00,5.91626,5.92827,5.90712,5.91485,3185000000.0
2005-05-23 20:00:00,5.91423,5.92217,5.91056,5.9218,3202000000.0
2005-05-24 00:00:00,5.92157,5.92686,5.91536,5.92492,3188000000.0
2005-05-24 04:00:00,5.92472,5.92569,5.91662,5.91726,3226000000.0
2005-05-24 08:00:00,5.91647,5.92186,5.90464,5.916,3171000000.0
2005-05-24 12:00:00,5.91584,5.91795,5.89166,5.90628,3137000000.0
2005-05-24 16:00:00,5.90684,5.92043,5.90362,5.91789,3185000000.0
2005-05-24 20:00:00,5.91772,5.91869,5.90886,5.91526,3202000000.0
2005-05-25 00:00:00,5.9161,5.92425,5.91036,5.91166,3188000000.0
2005-05-25 04:00:00,5.91115,5.91554,5.90342,5.91269,3226000000.0
2005-05-25 08:00:00,5.91244,5.91965,5.90987,5.91614,3171000000.0
2005-05-25 12:00:00,5.91695,5.92664,5.89705,5.89707,3137000000.0
2005-05-25 16:00:00,5.89718,5.90738,5.89358,5.90292,3185000000.0
2005-05-25 20:00:00,5.90246,5.90713,5.89744,5.90175,3202000000.0
2005-05-26 00:00:00,5.90209,5.90749,5.89582,5.90299,3188000000.0
2005-05-26 04:00:00,5.90347,5.92646,5.90111,5.92425,3226000000.0
2005-05-26 08:00:00,5.9253,5.93208,5.91348,5.92324,3171000000.0
2005-05-26 12:00:00,5.92378,5.94463,5.91991,5.93462,3137000000.0
2005-05-26 16:00:00,5.93425,5.94668,5.93025,5.94244,3185000000.0
2005-05-26 20:00:00,5.94226,5.95068,5.94026,5.94297,3202000000.0
2005-05-27 00:00:00,5.94295,5.94702,5.93894,5.94143,3188000000.0
2005-05-27 04:00:00,5.94127,5.94303,5.93589,5.93872,3226000000.0
2005-05-27 08:00:00,5.93809,5.93915,5.92855,5.93349,3171000000.0
2005-05-27 12:00:00,5.93387,5.93891,5.92245,5.93262,3137000000.0
2005-05-27 16:00:00,5.93265,5.93353,5.90624,5.91291,3185000000.0
2005-05-27 20:00:00,5.91284,5.91658,5.90804,5.90927,2380000000.0
2005-05-30 00:00:00,5.93929,5.9436,5.92607,5.9289,1621000000.0
2005-05-30 04:00:00,5.9287,5.93869,5.92665,5.93642,3226000000.0
2005-05-30 08:00:00,5.93662,5.94166,5.93046,5.93973,3171000000.0
2005-05-30 12:00:00,5.93999,5.96422,5.93872,5.96256,3137000000.0
2005-05-30 16:00:00,5.96159,5.96494,5.95898,5.96138,3185000000.0
2005-05-30 20:00:00,5.9609,5.96397,5.95814,5.95895,3202000000.0
2005-05-31 00:00:00,5.95894,6.00777,5.95281,5.99866,3188000000.0
2005-05-31 04:00:00,5.9985,6.00323,5.98917,5.99632,3226000000.0
2005-05-31 08:00:00,5.99572,6.02411,5.99494,6.01942,3171000000.0
2005-05-31 12:00:00,6.01961,6.03968,6.01719,6.02072,3137000000.0
2005-05-31 16:00:00,6.02166,6.04168,6.01044,6.03961,3185000000.0
2005-05-31 20:00:00,6.03971,6.04637,6.03643,6.04041,3202000000.0
2005-06-01 00:00:00,6.04087,6.04553,6.02667,6.03184,3188000000.0
2005-06-01 04:00:00,6.03143,6.03711,6.02694,6.02998,3226000000.0
2005-06-01 08:00:00,6.03029,6.06782,6.0235,6.06232,3171000000.0
2005-06-01 12:00:00,6.06278,6.08014,6.05962,6.06643,3137000000.0
2005-06-01 16:00:00,6.06684,6.08396,6.05509,6.07516,3185000000.0
2005-06-01 20:00:00,6.07528,6.11291,6.0735,6.08929,3202000000.0
2005-06-02 00:00:00,6.08938,6.09941,6.07566,6.07794,3188000000.0
2005-06-02 04:00:00,6.07932,6.10113,6.07743,6.08728,3226000000.0
2005-06-02 08:00:00,6.08579,6.08583,6.04526,6.05983,3171000000.0
2005-06-02 12:00:00,6.05901,6.07469,6.05224,6.07307,3137000000.0
2005-06-02 16:00:00,6.07395,6.07395,6.04469,6.05624,3185000000.0
2005-06-02 20:00:00,6.05577,6.06032,6.04647,6.05513,3202000000.0
2005-06-03 00:00:00,6.05493,6.06098,6.04443,6.04838,3188000000.0
2005-06-03 04:00:00,6.04805,6.05364,6.03774,6.04186,3226000000.0
2005-06-03 08:00:00,6.04192,6.07482,6.04049,6.05275,3171000000.0
2005-06-03 12:00:00,6.05201,6.06111,6.02966,6.05261,3137000000.0
2005-06-03 16:00:00,6.05247,6.09041,6.04612,6.08439,3185000000.0
2005-06-03 20:00:00,6.08515,6.08538,6.07427,6.07427,2380000000.0
2005-06-06 00:00:00,6.07851,6.08001,6.06636,6.06657,1621000000.0
2005-06-06 04:00:00,6.06647,6.06996,6.05414,6.05963,3226000000.0
2005-06-06 08:00:00,6.05904,6.07488,6.04791,6.0575,3171000000.0
2005-06-06 12:00:00,6.05777,6.06344,6.04809,6.04957,3137000000.0
2005-06-06 16:00:00,6.04869,6.06164,6.04531,6.0545,3185000000.0
2005-06-06 20:00:00,6.05435,6.064,6.05188,6.06204,3202000000.0
2005-06-07 00:00:00,6.06207,6.07331,6.05756,6.06749,3188000000.0
2005-06-07 04:00:00,6.06777,6.07005,6.05319,6.05462,3226000000.0
2005-06-07 08:00:00,6.05438,6.05687,6.037,6.03875,3171000000.0
2005-06-07 12:00:00,6.0398,6.06366,6.03935,6.06231,3137000000.0
2005-06-07 16:00:00,6.06276,6.06524,6.05428,6.05964,3185000000.0
2005-06-07 20:00:00,6.05882,6.05931,6.04935,6.05189,3202000000.0
2005-06-08 00:00:00,6.05195,6.05682,6.03924,6.04515,3188000000.0
2005-06-08 04:00:00,6.04397,6.04971,6.02877,6.03485,3226000000.0
2005-06-08 08:00:00,6.03368,6.04538,6.02625,6.02719,3171000000.0
2005-06-08 12:00:00,6.02778,6.03883,6.0248,6.03731,2345000000.0
2005-06-08 16:00:00,6.03741,6.08035,6.02102,6.0751,2990000000.0
2005-06-08 20:00:00,6.07625,6.09112,6.07511,6.07904,3202000000.0
2005-06-09 00:00:00,6.07774,6.08169,6.07094,6.07316,3188000000.0
2005-06-09 04:00:00,6.07297,6.08495,6.07157,6.07948,3226000000.0
2005-06-09 08:00:00,6.07948,6.09146,6.07754,6.07995,3171000000.0
2005-06-09 12:00:00,6.0799,6.08796,6.07156,6.07964,3137000000.0
2005-06-09 16:00:00,6.08048,6.10751,6.07037,6.08335,3185000000.0
2005-06-09 20:00:00,6.08324,6.08991,6.07864,6.0825,3202000000.0
2005-06-10 00:00:00,6.08256,6.0852,6.07139,6.08004,3188000000.0
2005-06-10 04:00:00,6.07896,6.0871,6.07678,6.08673,3226000000.0
2005-06-10 08:00:00,6.08614,6.08882,6.07756,6.07956,2217000000.0
2005-06-10 12:00:00,6.07906,6.11763,6.07357,6.11428,3137000000.0
2005-06-10 16:00:00,6.11295,6.1402,6.11295,6.13327,3185000000.0
2005-06-10 20:00:00,6.133,6.14121,6.13254,6.13583,2380000000.0
2005-06-13 00:00:00,6.13574,6.16163,6.13358,6.15287,1621000000.0
2005-06-13 04:00:00,6.15267,6.15274,6.13636,6.14619,3226000000.0
2005-06-13 08:00:00,6.14563,6.17677,6.1405,6.1701,3171000000.0
2005-06-13 12:00:00,6.16898,6.17397,6.15795,6.17304,3137000000.0
2005-06-13 16:00:00,6.17252,6.18074,6.14249,6.14462,3185000000.0
2005-06-13 20:00:00,6.14398,6.15177,6.13192,6.13356,3202000000.0
2005-06-14 00:00:00,6.13402,6.14141,6.11545,6.12688,3188000000.0
2005-06-14 04:00:00,6.12751,6.14078,6.12076,6.13742,3226000000.0
2005-06-14 08:00:00,6.13735,6.14152,6.1193,6.13328,3171000000.0
2005-06-14 12:00:00,6.13174,6.17666,6.11746,6.17335,3137000000.0
2005-06-14 16:00:00,6.17341,6.1837,6.16524,6.16887,3185000000.0
2005-06-14 20:00:00,6.16871,6.18317,6.16842,6.18019,3202000000.0
2005-06-15 00:00:00,6.17999,6.18772,6.171,6.1739,3188000000.0
2005-06-15 04:00:00,6.17417,6.17785,6.16868,6.17173,3226000000.0
2005-06-15 08:00:00,6.17226,6.18006,6.15724,6.17292,3171000000.0
2005-06-15 12:00:00,6.17209,6.18346,6.13799,6.14152,3137000000.0
2005-06-15 16:00:00,6.14192,6.15356,6.1309,6.13422,3185000000.0
2005-06-15 20:00:00,6.13484,6.14227,6.12941,6.13374,3202000000.0
2005-06-16 00:00:00,6.13433,6.15088,6.1311,6.14823,3188000000.0
2005-06-16 04:00:00,6.1491,6.1663,6.1447,6.15527,3226000000.0
2005-06-16 08:00:00,6.15525,6.15994,6.13516,6.13738,3171000000.0
2005-06-16 12:00:00,6.13609,6.15544,6.11118,6.14955,3137000000.0
2005-06-16 16:00:00,6.15174,6.16562,6.14226,6.15074,3185000000.0
2005-06-16 20:00:00,6.14993,6.15128,6.13751,6.14129,3202000000.0
2005-06-17 00:00:00,6.14084,6.14844,6.13368,6.13545,3188000000.0
2005-06-17 04:00:00,6.13364,6.14726,6.13331,6.14396,3226000000.0
2005-06-17 08:00:00,6.14352,6.14803,6.12127,6.1284,3171000000.0
2005-06-17 12:00:00,6.12795,6.13239,6.09621,6.11167,3137000000.0
2005-06-17 16:00:00,6.11268,6.11275,6.07072,6.07353,3185000000.0
2005-06-17 20:00:00,6.07364,6.07512,6.05208,6.05496,2380000000.0
2005-06-20 00:00:00,6.09032,6.09325,6.0766,6.07986,1621000000.0
2005-06-20 04:00:00,6.07929,6.0951,6.07551,6.0951,3226000000.0
2005-06-20 08:00:00,6.09429,6.09861,6.07608,6.08724,3171000000.0
2005-06-20 12:00:00,6.08677,6.12973,6.08366,6.12258,3137000000.0
2005-06-20 16:00:00,6.12298,6.13604,6.11819,6.1249,3185000000.0
2005-06-20 20:00:00,6.12388,6.13159,6.11722,6.12012,3202000000.0
2005-06-21 00:00:00,6.12018,6.13458,6.11792,6.12834,3188000000.0
2005-06-21 04:00:00,6.12785,6.13141,6.11861,6.12899,3226000000.0
2005-06-21 08:00:00,6.12925,6.16091,6.12254,6.15706,3171000000.0
2005-06-21 12:00:00,6.15625,6.16425,6.13764,6.14201,3137000000.0
2005-06-21 16:00:00,6.14118,6.15294,6.11608,6.12204,3185000000.0
2005-06-21 20:00:00,6.12196,6.12396,6.10324,6.11045,3202000000.0
2005-06-22 00:00:00,6.11054,6.11746,6.09766,6.11536,3188000000.0
2005-06-22 04:00:00,6.1157,6.11715,6.10958,6.11299,3226000000.0
2005-06-22 08:00:00,6.11336,6.13052,6.0993,6.12464,3171000000.0
2005-06-22 12:00:00,6.12473,6.14722,6.12346,6.14172,3137000000.0
2005-06-22 16:00:00,6.14271,6.15095,6.12924,6.14203,3185000000.0
2005-06-22 20:00:00,6.14182,6.14297,6.13233,6.13457,3202000000.0
2005-06-23 00:00:00,6.13489,6.1432,6.12845,6.13463,3188000000.0
2005-06-23 04:00:00,6.13545,6.14581,6.13163,6.14448,3226000000.0
2005-06-23 08:00:00,6.14437,6.16135,6.13625,6.1568,3171000000.0
2005-06-23 12:00:00,6.15655,6.18833,6.15313,6.17689,3137000000.0
2005-06-23 16:00:00,6.17658,6.18531,6.16413,6.17675,3185000000.0
2005-06-23 20:00:00,6.17725,6.19141,6.17654,6.18582,3202000000.0
2005-06-24 00:00:00,6.18567,6.19154,6.18332,6.18663,3188000000.0
2005-06-24 04:00:00,6.1859,6.20624,6.17578,6.1843,3226000000.0
2005-06-24 08:00:00,6.18336,6.18711,6.16171,6.16427,3171000000.0
2005-06-24 12:00:00,6.16373,6.17321,6.15214,6.16477,3137000000.0
2005-06-24 16:00:00,6.16369,6.16459,6.14702,6.16069,3185000000.0
2005-06-24 20:00:00,6.16069,6.1615,6.14709,6.1545,2380000000.0
2005-06-27 00:00:00,6.13741,6.13927,6.13197,6.13725,1621000000.0
2005-06-27 04:00:00,6.13672,6.13842,6.13045,6.13381,3226000000.0
2005-06-27 08:00:00,6.13425,6.13603,6.11127,6.11962,3171000000.0
2005-06-27 12:00:00,6.12079,6.12369,6.10577,6.11851,3137000000.0
2005-06-27 16:00:00,6.11917,6.12917,6.11093,6.1218,3185000000.0
2005-06-27 20:00:00,6.12156,6.12452,6.11215,6.11395,3202000000.0
2005-06-28 00:00:00,6.11404,6.12288,6.11224,6.11516,3188000000.0
2005-06-28 04:00:00,6.11478,6.12428,6.11286,6.12293,3226000000.0
2005-06-28 08:00:00,6.12242,6.1552,6.11961,6.15181,3171000000.0
2005-06-28 12:00:00,6.15219,6.16366,6.14099,6.15863,3137000000.0
2005-06-28 16:00:00,6.16022,6.16967,6.15334,6.16652,3185000000.0
2005-06-28 20:00:00,6.16561,6.17606,6.16088,6.1658,3202000000.0
2005-06-29 00:00:00,6.16574,6.17386,6.16024,6.17307,3188000000.0
2005-06-29 04:00:00,6.17245,6.17519,6.16631,6.16782,3226000000.0
2005-06-29 08:00:00,6.16803,6.18882,6.16744,6.17224,3171000000.0
2005-06-29 12:00:00,6.17239,6.18444,6.16161,6.1813,3137000000.0
2005-06-29 16:00:00,6.18036,6.19254,6.14408,6.16187,3185000000.0
2005-06-29 20:00:00,6.16138,6.16994,6.15736,6.16454,3202000000.0
2005-06-30 00:00:00,6.16494,6.16647,6.15054,6.15839,3188000000.0
2005-06-30 04:00:00,6.15844,6.16276,6.15121,6.1533,3226000000.0
2005-06-30 08:00:00,6.15312,6.17415,6.14382,6.17366,3171000000.0
2005-06-30 12:00:00,6.17387,6.18046,6.14839,6.16176,3137000000.0
2005-06-30 16:00:00,6.16175,6.16263,6.14319,6.15805,3185000000.0
2005-06-30 20:00:00,6.16009,6.17054,6.14629,6.15587,3202000000.0
2005-07-01 00:00:00,6.15609,6.16194,6.15105,6.15628,3188000000.0
2005-07-01 04:00:00,6.15583,6.18466,6.15453,6.18103,3226000000.0
2005-07-01 08:00:00,6.18132,6.18868,6.15098,6.15614,3171000000.0
2005-07-01 12:00:00,6.15657,6.17847,6.15446,6.17276,3137000000.0
2005-07-01 16:00:00,6.17433,6.23643,6.17336,6.23166,3185000000.0
2005-07-01 20:00:00,6.23164,6.23612,6.22641,6.22797,2380000000.0
2005-07-04 00:00:00,6.23833,6.2431,6.23211,6.24169,1621000000.0
2005-07-04 04:00:00,6.24141,6.25557,6.23983,6.24312,3226000000.0
2005-07-04 08:00:00,6.24294,6.25196,6.23049,6.24885,3171000000.0
2005-07-04 12:00:00,6.24804,6.26161,6.24041,6.25436,3137000000.0
2005-07-04 16:00:00,6.25371,6.26016,6.25038,6.25465,3185000000.0
2005-07-04 20:00:00,6.25462,6.257,6.25219,6.25594,3202000000.0
2005-07-05 00:00:00,6.25646,6.25761,6.24444,6.24678,3188000000.0
2005-07-05 04:00:00,6.24633,6.25775,6.24312,6.25375,3226000000.0
2005-07-05 08:00:00,6.25481,6.27255,6.23498,6.25285,3171000000.0
2005-07-05 12:00:00,6.25348,6.26867,6.24518,6.25175,3137000000.0
2005-07-05 16:00:00,6.25145,6.26465,6.23989,6.24819,3185000000.0
2005-07-05 20:00:00,6.24804,6.252,6.24254,6.24589,3202000000.0
2005-07-06 00:00:00,6.24595,6.24718,6.24002,6.24248,3188000000.0
2005-07-06 04:00:00,6.24231,6.25134,6.23555,6.23984,3226000000.0
2005-07-06 08:00:00,6.23924,6.26036,6.22961,6.25227,3171000000.0
2005-07-06 12:00:00,6.25366,6.25726,6.23768,6.24194,3137000000.0
2005-07-06 16:00:00,6.24292,6.25307,6.23591,6.24439,3185000000.0
2005-07-06 20:00:00,6.24421,6.24724,6.23698,6.23853,3202000000.0
2005-07-07 00:00:00,6.2384,6.24511,6.23736,6.24279,3188000000.0
2005-07-07 04:00:00,6.24251,6.25205,6.2416,6.24382,3226000000.0
2005-07-07 08:00:00,6.24417,6.24961,6.18384,6.21212,3171000000.0
2005-07-07 12:00:00,6.21097,6.24712,6.19794,6.23649,3137000000.0
2005-07-07 16:00:00,6.23605,6.24923,6.22534,6.23228,3185000000.0
2005-07-07 20:00:00,6.23274,6.23982,6.22739,6.23099,3202000000.0
2005-07-08 00:00:00,6.23092,6.24376,6.22918,6.24019,3188000000.0
2005-07-08 04:00:00,6.23993,6.24383,6.23415,6.24042,3226000000.0
2005-07-08 08:00:00,6.24009,6.25876,6.23981,6.25406,3171000000.0
2005-07-08 12:00:00,6.25367,6.27036,6.2203,6.22918,3137000000.0
2005-07-08 16:00:00,6.22717,6.24788,6.21299,6.23814,3185000000.0
2005-07-08 20:00:00,6.23795,6.24051,6.2208,6.22353,2380000000.0
2005-07-11 00:00:00,6.2222,6.22617,6.21652,6.21784,1621000000.0
2005-07-11 04:00:00,6.21797,6.21835,6.19882,6.20292,3226000000.0
2005-07-11 08:00:00,6.20246,6.21038,6.18993,6.20439,3171000000.0
2005-07-11 12:00:00,6.20516,6.21113,6.19741,6.20169,3137000000.0
2005-07-11 16:00:00,6.20002,6.20132,6.16317,6.16678,3185000000.0
2005-07-11 20:00:00,6.16697,6.17522,6.16376,6.16807,3202000000.0
2005-07-12 00:00:00,6.16872,6.18025,6.15002,6.15266,3188000000.0
2005-07-12 04:00:00,6.15139,6.15451,6.11609,6.1267,3226000000.0
2005-07-12 08:00:00,6.12704,6.13509,6.10798,6.12304,3171000000.0
2005-07-12 12:00:00,6.12388,6.13135,6.10436,6.10692,3137000000.0
2005-07-12 16:00:00,6.10618,6.11407,6.08348,6.08499,3185000000.0
2005-07-12 20:00:00,6.08556,6.09126,6.07902,6.087,3202000000.0
2005-07-13 00:00:00,6.08706,6.10341,6.08611,6.09997,3188000000.0
2005-07-13 04:00:00,6.09925,6.107,6.09468,6.10205,3226000000.0
2005-07-13 08:00:00,6.10237,6.1218,6.09786,6.11741,3171000000.0
2005-07-13 12:00:00,6.11656,6.15489,6.11217,6.14505,3137000000.0
2005-07-13 16:00:00,6.14381,6.17215,6.14279,6.16288,3185000000.0
2005-07-13 20:00:00,6.16284,6.17346,6.16053,6.16838,3202000000.0
2005-07-14 00:00:00,6.16829,6.179,6.16573,6.17883,3188000000.0
2005-07-14 04:00:00,6.17801,6.18122,6.17111,6.17683,3226000000.0
2005-07-14 08:00:00,6.17717,6.17772,6.15981,6.16505,3171000000.0
2005-07-14 12:00:00,6.16553,6.17831,6.14848,6.1507,3137000000.0
2005-07-14 16:00:00,6.1507,6.1744,6.1445,6.16503,3185000000.0
2005-07-14 20:00:00,6.16587,6.16958,6.15992,6.16596,3202000000.0
2005-07-15 00:00:00,6.1662,6.16809,6.15065,6.16357,3188000000.0
2005-07-15 04:00:00,6.16319,6.16357,6.15227,6.15284,3226000000.0
2005-07-15 08:00:00,6.15291,6.16216,6.13872,6.16052,3171000000.0
2005-07-15 12:00:00,6.16029,6.19918,6.15668,6.18855,3137000000.0
2005-07-15 16:00:00,6.18965,6.19505,6.17847,6.18136,3185000000.0
2005-07-15 20:00:00,6.18174,6.19326,6.17963,6.19326,2380000000.0
2005-07-18 00:00:00,6.18724,6.1889,6.18121,6.18693,1621000000.0
2005-07-18 04:00:00,6.18706,6.18954,6.18152,6.18249,3226000000.0
2005-07-18 08:00:00,6.1827,6.18553,6.16821,6.17553,3171000000.0
2005-07-18 12:00:00,6.17453,6.18861,6.1719,6.18238,3137000000.0
2005-07-18 16:00:00,6.18162,6.18507,6.16605,6.18119,3185000000.0
2005-07-18 20:00:00,6.18165,6.18748,6.17766,6.18622,3202000000.0
2005-07-19 00:00:00,6.1869,6.18956,6.17795,6.18677,3188000000.0
2005-07-19 04:00:00,6.1868,6.21141,6.18048,6.20729,3226000000.0
2005-07-19 08:00:00,6.20712,6.22414,6.2001,6.21946,3171000000.0
2005-07-19 12:00:00,6.21906,6.23603,6.21271,6.22521,3137000000.0
2005-07-19 16:00:00,6.22465,6.22726,6.19077,6.19183,3185000000.0
2005-07-19 20:00:00,6.19302,6.19853,6.18765,6.19757,3202000000.0
2005-07-20 00:00:00,6.19785,6.20341,6.16395,6.17045,3188000000.0
2005-07-20 04:00:00,6.17,6.17614,6.16579,6.17448,3226000000.0
2005-07-20 08:00:00,6.17572,6.18422,6.16538,6.1698,3171000000.0
2005-07-20 12:00:00,6.16956,6.18244,6.16671,6.17602,3137000000.0
2005-07-20 16:00:00,6.17607,6.19364,6.15059,6.15408,3185000000.0
2005-07-20 20:00:00,6.15222,6.15323,6.11895,6.13394,3202000000.0
2005-07-21 00:00:00,6.13413,6.14135,6.11208,6.12076,3188000000.0
2005-07-21 04:00:00,6.1206,6.13748,6.12009,6.13595,3226000000.0
2005-07-21 08:00:00,6.13574,6.14414,6.12049,6.1308,3171000000.0
2005-07-21 12:00:00,6.13093,6.14285,6.08896,6.13838,3137000000.0
2005-07-21 16:00:00,6.13788,6.16312,6.10622,6.10889,3185000000.0
2005-07-21 20:00:00,6.10985,6.13519,6.10299,6.12993,3202000000.0
2005-07-22 00:00:00,6.13018,6.1415,6.12332,6.12557,3188000000.0
2005-07-22 04:00:00,6.1255,6.13113,6.11816,6.12557,3226000000.0
2005-07-22 08:00:00,6.12496,6.12762,6.11611,6.12029,3171000000.0
2005-07-22 12:00:00,6.12067,6.15411,6.11889,6.14965,3137000000.0
2005-07-22 16:00:00,6.14895,6.1827,6.14186,6.17421,3185000000.0
2005-07-22 20:00:00,6.17433,6.18411,6.17101,6.17939,2380000000.0
2005-07-25 00:00:00,6.18034,6.18949,6.1798,6.18474,1621000000.0
2005-07-25 04:00:00,6.18531,6.19197,6.17878,6.18274,3226000000.0
2005-07-25 08:00:00,6.18201,6.19772,6.16981,6.17258,3171000000.0
2005-07-25 12:00:00,6.17329,6.18275,6.16591,6.17506,3137000000.0
2005-07-25 16:00:00,6.1759,6.19099,6.16833,6.18504,3185000000.0
2005-07-25 20:00:00,6.18506,6.18751,6.17281,6.17625,3202000000.0
2005-07-26 00:00:00,6.17607,6.19508,6.17485,6.19449,3188000000.0
2005-07-26 04:00:00,6.1941,6.19854,6.18428,6.19061,3226000000.0
2005-07-26 08:00:00,6.18989,6.21226,6.17913,6.2071,3171000000.0
2005-07-26 12:00:00,6.20738,6.22083,6.20499,6.2185,3137000000.0
2005-07-26 16:00:00,6.21747,6.21747,6.1926,6.19805,3185000000.0
2005-07-26 20:00:00,6.1994,6.20764,6.1953,6.19991,3202000000.0
2005-07-27 00:00:00,6.20004,6.20785,6.19672,6.20156,3188000000.0
2005-07-27 04:00:00,6.20135,6.21141,6.19896,6.21096,3226000000.0
2005-07-27 08:00:00,6.21105,6.22309,6.20647,6.21113,3171000000.0
2005-07-27 12:00:00,6.21155,6.22971,6.18699,6.19895,3137000000.0
2005-07-27 16:00:00,6.19932,6.20056,6.17344,6.17653,3185000000.0
2005-07-27 20:00:00,6.17674,6.18064,6.16763,6.17918,3202000000.0
2005-07-28 00:00:00,6.17947,6.18049,6.16757,6.1763,3188000000.0
2005-07-28 04:00:00,6.17594,6.1804,6.17252,6.17878,3226000000.0
2005-07-28 08:00:00,6.17962,6.19265,6.17325,6.18345,3171000000.0
2005-07-28 12:00:00,6.18222,6.18796,6.15594,6.17219,3137000000.0
2005-07-28 16:00:00,6.17243,6.1831,6.13404,6.14007,3185000000.0
2005-07-28 20:00:00,6.14112,6.14673,6.13634,6.14598,3202000000.0
2005-07-29 00:00:00,6.14619,6.14667,6.13757,6.14149,3188000000.0
2005-07-29 04:00:00,6.14247,6.14961,6.13943,6.14505,3226000000.0
2005-07-29 08:00:00,6.14512,6.17113,6.14314,6.16335,3171000000.0
2005-07-29 12:00:00,6.16416,6.16788,6.13615,6.14207,3137000000.0
2005-07-29 16:00:00,6.14371,6.1572,6.12765,6.14409,3185000000.0
2005-07-29 20:00:00,6.14418,6.1497,6.14228,6.14924,2380000000.0
2005-08-01 00:00:00,6.14815,6.14837,6.13269,6.13283,1621000000.0
2005-08-01 04:00:00,6.13264,6.1347,6.11519,6.12002,3226000000.0
2005-08-01 08:00:00,6.11976,6.12662,6.09798,6.10293,3171000000.0
2005-08-01 12:00:00,6.10309,6.10611,6.08605,6.09754,3137000000.0
2005-08-01 16:00:00,6.09766,6.11665,6.08517,6.10651,3185000000.0
2005-08-01 20:00:00,6.10589,6.12298,6.10424,6.1222,3202000000.0
2005-08-02 00:00:00,6.12222,6.12313,6.09745,6.09933,3188000000.0
2005-08-02 04:00:00,6.0994,6.10808,6.09468,6.10214,3226000000.0
2005-08-02 08:00:00,6.10165,6.11465,6.08937,6.09973,3171000000.0
2005-08-02 12:00:00,6.10016,6.10561,6.08378,6.10029,3137000000.0
2005-08-02 16:00:00,6.1007,6.11419,6.1002,6.10965,3185000000.0
2005-08-02 20:00:00,6.11023,6.11531,6.1083,6.11116,3202000000.0
2005-08-03 00:00:00,6.11117,6.13347,6.10971,6.13165,3188000000.0
2005-08-03 04:00:00,6.13201,6.13445,6.12352,6.12585,3226000000.0
2005-08-03 08:00:00,6.12571,6.1269,6.05033,6.05471,3171000000.0
2005-08-03 12:00:00,6.05527,6.0604,6.04677,6.05554,3137000000.0
2005-08-03 16:00:00,6.05552,6.05699,6.03747,6.0429,3185000000.0
2005-08-03 20:00:00,6.04277,6.04495,6.0373,6.04311,3202000000.0
2005-08-04 00:00:00,6.04369,6.0494,6.02029,6.03659,3188000000.0
2005-08-04 04:00:00,6.03657,6.05005,6.03615,6.04161,3226000000.0
2005-08-04 08:00:00,6.04244,6.059,6.03842,6.05033,3171000000.0
2005-08-04 12:00:00,6.05011,6.0557,6.03537,6.04041,3137000000.0
2005-08-04 16:00:00,6.03968,6.04235,6.00971,6.02254,3185000000.0
2005-08-04 20:00:00,6.02219,6.02553,6.01464,6.01834,3202000000.0
2005-08-05 00:00:00,6.01838,6.02513,6.01276,6.01941,3188000000.0
2005-08-05 04:00:00,6.01917,6.03285,6.01659,6.02419,3226000000.0
2005-08-05 08:00:00,6.02399,6.03006,6.01314,6.0244,3171000000.0
2005-08-05 12:00:00,6.02451,6.05177,6.01392,6.04168,3137000000.0
2005-08-05 16:00:00,6.04131,6.05395,6.03196,6.04355,3185000000.0
2005-08-05 20:00:00,6.04291,6.04505,6.03046,6.0322,2380000000.0
2005-08-08 00:00:00,6.04347,6.04499,6.03579,6.04158,1621000000.0
2005-08-08 04:00:00,6.04213,6.05207,6.0348,6.04605,3226000000.0
2005-08-08 08:00:00,6.04556,6.0493,6.0159,6.01817,3171000000.0
2005-08-08 12:00:00,6.0186,6.02918,6.01615,6.02645,3137000000.0
2005-08-08 16:00:00,6.02442,6.0336,6.02196,6.03006,3185000000.0
2005-08-08 20:00:00,6.02953,6.03715,6.02736,6.03684,3202000000.0
2005-08-09 00:00:00,6.0373,6.0375,6.01186,6.01343,3188000000.0
2005-08-09 04:00:00,6.01259,6.03184,6.0045,6.00734,3226000000.0
2005-08-09 08:00:00,6.00636,6.03044,6.0062,6.02468,3171000000.0
2005-08-09 12:00:00,6.02464,6.04547,6.02253,6.0433,3137000000.0
2005-08-09 16:00:00,6.04319,6.04343,6.0319,6.03914,3185000000.0
2005-08-09 20:00:00,6.03913,6.04042,6.01884,6.02236,3202000000.0
2005-08-10 00:00:00,6.02227,6.03781,6.01702,6.0299,3188000000.0
2005-08-10 04:00:00,6.0297,6.0331,6.01807,6.02198,3226000000.0
2005-08-10 08:00:00,6.02172,6.02792,5.99885,6.00783,3171000000.0
2005-08-10 12:00:00,6.00796,6.02466,6.00675,6.01732,3137000000.0
2005-08-10 16:00:00,6.01673,6.04313,6.00799,6.03198,3185000000.0
2005-08-10 20:00:00,6.03262,6.03518,6.01592,6.01618,3202000000.0
2005-08-11 00:00:00,6.01672,6.0225,6.00545,6.00974,3188000000.0
2005-08-11 04:00:00,6.0094,6.0162,6.00031,6.01425,3226000000.0
2005-08-11 08:00:00,6.01463,6.01693,5.99657,6.0057,3171000000.0
2005-08-11 12:00:00,6.00683,6.01083,5.98774,5.99365,3137000000.0
2005-08-11 16:00:00,5.99355,6.00009,5.98724,5.99411,3185000000.0
2005-08-11 20:00:00,5.99414,5.99671,5.97414,5.97714,3202000000.0
2005-08-12 00:00:00,5.97732,5.98685,5.97477,5.97894,3188000000.0
2005-08-12 04:00:00,5.97873,5.98667,5.97776,5.98487,3226000000.0
2005-08-12 08:00:00,5.98566,5.98614,5.96806,5.97606,3171000000.0
2005-08-12 12:00:00,5.97615,6.01963,5.97234,5.99419,3137000000.0
2005-08-12 16:00:00,5.99639,6.00398,5.99028,5.9945,3185000000.0
2005-08-12 20:00:00,5.99458,5.9967,5.98812,5.99274,2380000000.0
2005-08-15 00:00:00,5.9836,6.00721,5.98352,6.00533,1621000000.0
2005-08-15 04:00:00,6.00587,6.01703,6.00002,6.01558,3226000000.0
2005-08-15 08:00:00,6.01579,6.02458,6.00691,6.01868,3171000000.0
2005-08-15 12:00:00,6.0193,6.03792,6.01666,6.03134,3137000000.0
2005-08-15 16:00:00,6.02981,6.03389,6.02075,6.03074,3185000000.0
2005-08-15 20:00:00,6.0305,6.03165,6.02404,6.02597,3202000000.0
2005-08-16 00:00:00,6.0268,6.04722,6.02482,6.04336,3188000000.0
2005-08-16 04:00:00,6.04342,6.04576,6.03209,6.03834,3226000000.0
2005-08-16 08:00:00,6.03779,6.05226,6.02332,6.04747,3171000000.0
2005-08-16 12:00:00,6.04747,6.06173,6.04428,6.04839,3137000000.0
2005-08-16 16:00:00,6.04887,6.05383,6.03174,6.0321,3185000000.0
2005-08-16 20:00:00,6.03126,6.03704,6.02567,6.03296,3202000000.0
2005-08-17 00:00:00,6.03215,6.04136,6.0255,6.0379,3188000000.0
2005-08-17 04:00:00,6.03842,6.05294,6.03521,6.05163,3226000000.0
2005-08-17 08:00:00,6.05074,6.06996,6.05064,6.06619,3171000000.0
2005-08-17 12:00:00,6.06547,6.06841,6.04999,6.05975,3137000000.0
2005-08-17 16:00:00,6.0596,6.07656,6.05152,6.07178,3185000000.0
2005-08-17 20:00:00,6.07203,6.08247,6.06774,6.06888,3202000000.0
2005-08-18 00:00:00,6.06873,6.07772,6.06698,6.0705,3188000000.0
2005-08-18 04:00:00,6.06971,6.07661,6.05921,6.07537,3226000000.0
2005-08-18 08:00:00,6.07416,6.09268,6.06287,6.08662,3171000000.0
2005-08-18 12:00:00,6.0874,6.11857,6.0869,6.11841,3137000000.0
2005-08-18 16:00:00,6.11769,6.12634,6.11077,6.1175,3185000000.0
2005-08-18 20:00:00,6.11823,6.12573,6.1136,6.11777,3202000000.0
2005-08-19 00:00:00,6.11795,6.12222,6.10929,6.1183,3188000000.0
2005-08-19 04:00:00,6.11788,6.12494,6.11303,6.12256,3226000000.0
2005-08-19 08:00:00,6.1216,6.14278,6.11278,6.11755,3171000000.0
2005-08-19 12:00:00,6.11757,6.12542,6.10644,6.11997,3137000000.0
2005-08-19 16:00:00,6.1196,6.13974,6.11499,6.12063,3185000000.0
2005-08-19 20:00:00,6.12018,6.12905,6.11787,6.12905,2380000000.0
2005-08-22 00:00:00,6.12187,6.12376,6.11509,6.1155,1621000000.0
2005-08-22 04:00:00,6.11633,6.11778,6.10749,6.11279,3226000000.0
2005-08-22 08:00:00,6.1126,6.12127,6.10718,6.11017,3171000000.0
2005-08-22 12:00:00,6.11102,6.11436,6.08485,6.09307,3137000000.0
2005-08-22 16:00:00,6.09318,6.09599,6.08412,6.09248,3185000000.0
2005-08-22 20:00:00,6.09251,6.09458,6.08727,6.093,3202000000.0
2005-08-23 00:00:00,6.09307,6.1038,6.08605,6.10235,3188000000.0
2005-08-23 04:00:00,6.1018,6.10983,6.09783,6.10254,3226000000.0
2005-08-23 08:00:00,6.10251,6.10427,6.07976,6.08936,3171000000.0
2005-08-23 12:00:00,6.08964,6.10367,6.08322,6.09973,3137000000.0
2005-08-23 16:00:00,6.09978,6.10875,6.08666,6.08766,3185000000.0
2005-08-23 20:00:00,6.0879,6.09519,6.08602,6.09134,3202000000.0
2005-08-24 00:00:00,6.09115,6.10887,6.08932,6.10769,3188000000.0
2005-08-24 04:00:00,6.10774,6.12292,6.09662,6.11494,3226000000.0
2005-08-24 08:00:00,6.11463,6.12591,6.10638,6.10695,3171000000.0
2005-08-24 12:00:00,6.10725,6.10867,6.06859,6.07128,3137000000.0
2005-08-24 16:00:00,6.07138,6.09337,6.07054,6.07247,3185000000.0
2005-08-24 20:00:00,6.0726,6.07607,6.06822,6.07105,3202000000.0
2005-08-25 00:00:00,6.07262,6.07861,6.06078,6.06218,3188000000.0
2005-08-25 04:00:00,6.06175,6.06393,6.04719,6.05799,3226000000.0
2005-08-25 08:00:00,6.05775,6.06618,6.04636,6.05585,3171000000.0
2005-08-25 12:00:00,6.05675,6.07563,6.04882,6.06404,3137000000.0
2005-08-25 16:00:00,6.0639,6.06727,6.04502,6.05221,3185000000.0
2005-08-25 20:00:00,6.05231,6.06006,6.04785,6.05681,3202000000.0
2005-08-26 00:00:00,6.05655,6.06641,6.05484,6.05858,3188000000.0
2005-08-26 04:00:00,6.05816,6.05995,6.04514,6.04737,3226000000.0
2005-08-26 08:00:00,6.04854,6.05489,6.03822,6.05223,3171000000.0
2005-08-26 12:00:00,6.05229,6.05893,6.04455,6.05028,3137000000.0
2005-08-26 16:00:00,6.05126,6.0572,6.03698,6.05584,3185000000.0
2005-08-26 20:00:00,6.05566,6.07134,6.05427,6.06328,2380000000.0
2005-08-29 00:00:00,6.03787,6.05268,6.03344,6.04809,1621000000.0
2005-08-29 04:00:00,6.04832,6.05266,6.04213,6.04533,3226000000.0
2005-08-29 08:00:00,6.04453,6.0552,6.03538,6.05383,3171000000.0
2005-08-29 12:00:00,6.05397,6.06899,6.05015,6.0587,3137000000.0
2005-08-29 16:00:00,6.05868,6.10062,6.05789,6.09082,3185000000.0
2005-08-29 20:00:00,6.09139,6.09761,6.0877,6.09495,3202000000.0
2005-08-30 00:00:00,6.09552,6.09805,6.08695,6.09478,3188000000.0
2005-08-30 04:00:00,6.0958,6.1043,6.09326,6.09892,3226000000.0
2005-08-30 08:00:00,6.09845,6.1089,6.08888,6.10693,3171000000.0
2005-08-30 12:00:00,6.10723,6.12139,6.1049,6.11072,3137000000.0
2005-08-30 16:00:00,6.11105,6.1208,6.09333,6.10577,3185000000.0
2005-08-30 20:00:00,6.10512,6.10646,6.0921,6.09919,3202000000.0
2005-08-31 00:00:00,6.09905,6.1022,6.0904,6.09437,3188000000.0
2005-08-31 04:00:00,6.09394,6.10696,6.08987,6.10272,3226000000.0
2005-08-31 08:00:00,6.10372,6.10699,6.09168,6.1016,3171000000.0
2005-08-31 12:00:00,6.10223,6.11289,6.09283,6.09429,3137000000.0
2005-08-31 16:00:00,6.09214,6.09225,6.02963,6.04419,3185000000.0
2005-08-31 20:00:00,6.04318,6.04518,6.03232,6.03624,3202000000.0
2005-09-01 00:00:00,6.03784,6.04426,6.03411,6.03958,3188000000.0
2005-09-01 04:00:00,6.03932,6.04454,6.03653,6.0398,3226000000.0
2005-09-01 08:00:00,6.03939,6.04366,6.01857,6.02666,3171000000.0
2005-09-01 12:00:00,6.02678,6.02752,5.99995,6.00428,3137000000.0
2005-09-01 16:00:00,6.00342,6.00425,5.97021,5.97088,2785000000.0
2005-09-01 20:00:00,5.97056,5.97279,5.95003,5.96281,3202000000.0
2005-09-02 00:00:00,5.96339,5.97542,5.96113,5.96627,3188000000.0
2005-09-02 04:00:00,5.96595,5.97251,5.96345,5.96395,3226000000.0
2005-09-02 08:00:00,5.96462,5.96518,5.91686,5.92771,3171000000.0
2005-09-02 12:00:00,5.92759,5.96076,5.92496,5.94148,3137000000.0
2005-09-02 16:00:00,5.94114,5.94728,5.93161,5.9395,3185000000.0
2005-09-02 20:00:00,5.93946,5.94479,5.934,5.94391,2380000000.0
2005-09-05 00:00:00,5.9418,5.94494,5.92265,5.92272,1621000000.0
2005-09-05 04:00:00,5.92261,5.92725,5.9178,5.92318,3226000000.0
2005-09-05 08:00:00,5.92328,5.94523,5.91811,5.93561,3171000000.0
2005-09-05 12:00:00,5.93597,5.94325,5.93053,5.94037,3137000000.0
2005-09-05 16:00:00,5.93946,5.95349,5.93597,5.94504,3185000000.0
2005-09-05 20:00:00,5.9449,5.94752,5.93723,5.93806,3202000000.0
2005-09-06 00:00:00,5.93834,5.96678,5.93758,5.96011,3188000000.0
2005-09-06 04:00:00,5.9601,5.96796,5.95135,5.95264,3226000000.0
2005-09-06 08:00:00,5.95381,5.98612,5.95201,5.97461,3171000000.0
2005-09-06 12:00:00,5.97385,5.97797,5.95141,5.95723,3137000000.0
2005-09-06 16:00:00,5.95853,5.9751,5.95818,5.96617,3185000000.0
2005-09-06 20:00:00,5.96627,5.97917,5.96523,5.97554,3202000000.0
2005-09-07 00:00:00,5.97561,5.98195,5.97188,5.9775,3188000000.0
2005-09-07 04:00:00,5.97752,5.9847,5.96312,5.96992,3226000000.0
2005-09-07 08:00:00,5.96957,5.97215,5.94105,5.97061,3171000000.0
2005-09-07 12:00:00,5.97074,5.99866,5.96282,5.9877,3137000000.0
2005-09-07 16:00:00,5.98762,5.99559,5.97733,5.98922,3185000000.0
2005-09-07 20:00:00,5.98934,6.0037,5.98856,6.0008,3202000000.0
2005-09-08 00:00:00,6.00113,6.00464,5.99369,5.99833,3188000000.0
2005-09-08 04:00:00,5.99788,5.99991,5.99013,5.99351,3226000000.0
2005-09-08 08:00:00,5.9936,6.00216,5.98289,6.00091,3171000000.0
2005-09-08 12:00:00,6.00094,6.00594,5.98167,5.99204,3137000000.0
2005-09-08 16:00:00,5.99117,6.01525,5.99018,6.00959,3185000000.0
2005-09-08 20:00:00,6.00984,6.01389,6.00151,6.00855,3202000000.0
2005-09-09 00:00:00,6.00874,6.01841,6.00163,6.00547,3188000000.0
2005-09-09 04:00:00,6.0046,6.0046,5.98728,5.98906,3226000000.0
2005-09-09 08:00:00,5.98857,6.01084,5.9859,6.00514,3171000000.0
2005-09-09 12:00:00,6.00533,6.01483,5.98814,6.00633,3137000000.0
2005-09-09 16:00:00,6.00493,6.00935,5.97769,6.00026,3185000000.0
2005-09-09 20:00:00,5.99981,6.00438,5.99636,6.00031,2380000000.0
2005-09-12 00:00:00,5.99739,6.01122,5.99739,6.01024,1621000000.0
2005-09-12 04:00:00,6.01031,6.04884,6.00906,6.03541,3226000000.0
2005-09-12 08:00:00,6.0358,6.04939,6.02956,6.0425,3171000000.0
2005-09-12 12:00:00,6.04268,6.06505,6.04235,6.05912,3137000000.0
2005-09-12 16:00:00,6.05989,6.06814,6.05384,6.06227,3185000000.0
2005-09-12 20:00:00,6.06254,6.06962,6.06033,6.0664,3202000000.0
2005-09-13 00:00:00,6.06578,6.06876,6.04686,6.04962,3188000000.0
2005-09-13 04:00:00,6.04868,6.05822,6.04811,6.05312,3226000000.0
2005-09-13 08:00:00,6.05357,6.07351,6.04947,6.07351,3171000000.0
2005-09-13 12:00:00,6.07483,6.08142,6.05622,6.06927,3137000000.0
2005-09-13 16:00:00,6.06929,6.07946,6.06267,6.07062,3185000000.0
2005-09-13 20:00:00,6.07018,6.0774,6.06737,6.071,3202000000.0
2005-09-14 00:00:00,6.07094,6.07675,6.05339,6.05552,3188000000.0
2005-09-14 04:00:00,6.0549,6.06404,6.05174,6.0623,3226000000.0
2005-09-14 08:00:00,6.06225,6.07443,6.05662,6.06814,3171000000.0
2005-09-14 12:00:00,6.06834,6.06916,6.04355,6.05307,3137000000.0
2005-09-14 16:00:00,6.05337,6.06881,6.04305,6.06603,3185000000.0
2005-09-14 20:00:00,6.06627,6.07273,6.05971,6.06325,3202000000.0
2005-09-15 00:00:00,6.06343,6.0919,6.0619,6.08791,3188000000.0
2005-09-15 04:00:00,6.08703,6.1011,6.08613,6.09191,3226000000.0
2005-09-15 08:00:00,6.092,6.10551,6.0895,6.09094,3171000000.0
2005-09-15 12:00:00,6.09166,6.10774,6.08673,6.10168,3137000000.0
2005-09-15 16:00:00,6.09995,6.10619,6.09133,6.09999,3185000000.0
2005-09-15 20:00:00,6.099,6.10279,6.09204,6.09425,3202000000.0
2005-09-16 00:00:00,6.09522,6.09559,6.08312,6.08718,3188000000.0
2005-09-16 04:00:00,6.08686,6.08805,6.05069,6.06089,3226000000.0
2005-09-16 08:00:00,6.06247,6.07358,6.05587,6.07115,3171000000.0
2005-09-16 12:00:00,6.0715,6.10262,6.07075,6.09951,3137000000.0
2005-09-16 16:00:00,6.09931,6.10553,6.09266,6.09408,3185000000.0
2005-09-16 20:00:00,6.09438,6.09535,6.08259,6.08853,2380000000.0
2005-09-19 00:00:00,6.1241,6.12598,6.11896,6.12152,1621000000.0
2005-09-19 04:00:00,6.12119,6.15068,6.11963,6.14595,3226000000.0
2005-09-19 08:00:00,6.14662,6.15664,6.13001,6.13762,3171000000.0
2005-09-19 12:00:00,6.13883,6.14614,6.12913,6.13795,3137000000.0
2005-09-19 16:00:00,6.13783,6.141,6.1247,6.1403,3185000000.0
2005-09-19 20:00:00,6.13847,6.14087,6.12922,6.14007,3202000000.0
2005-09-20 00:00:00,6.13973,6.14111,6.12563,6.12827,3188000000.0
2005-09-20 04:00:00,6.12811,6.13528,6.11966,6.13319,3226000000.0
2005-09-20 08:00:00,6.13302,6.13624,6.11531,6.13406,3171000000.0
2005-09-20 12:00:00,6.1341,6.13582,6.12081,6.12494,3137000000.0
2005-09-20 16:00:00,6.12499,6.12806,6.11406,6.1246,3185000000.0
2005-09-20 20:00:00,6.12463,6.15264,6.12306,6.14768,3202000000.0
2005-09-21 00:00:00,6.1478,6.15247,6.13279,6.13305,3188000000.0
2005-09-21 04:00:00,6.13396,6.13748,6.10036,6.1134,3226000000.0
2005-09-21 08:00:00,6.11387,6.11632,6.09137,6.10637,3171000000.0
2005-09-21 12:00:00,6.10565,6.10703,6.0883,6.09797,3137000000.0
2005-09-21 16:00:00,6.0973,6.11222,6.09053,6.09856,3185000000.0
2005-09-21 20:00:00,6.09901,6.10702,6.09425,6.09582,3202000000.0
2005-09-22 00:00:00,6.09627,6.10662,6.07389,6.10386,3188000000.0
2005-09-22 04:00:00,6.10479,6.1146,6.09919,6.10181,3226000000.0
2005-09-22 08:00:00,6.10146,6.10702,6.09253,6.10326,3171000000.0
2005-09-22 12:00:00,6.10351,6.11852,6.09092,6.11141,3137000000.0
2005-09-22 16:00:00,6.11154,6.14299,6.11111,6.13868,3185000000.0
2005-09-22 20:00:00,6.13831,6.14009,6.1309,6.13525,3202000000.0
2005-09-23 00:00:00,6.1349,6.14202,6.12848,6.13409,3188000000.0
2005-09-23 04:00:00,6.13356,6.13841,6.12907,6.13203,3226000000.0
2005-09-23 08:00:00,6.13259,6.15271,6.12909,6.14624,3171000000.0
2005-09-23 12:00:00,6.14623,6.17979,6.1462,6.17925,3137000000.0
2005-09-23 16:00:00,6.1793,6.18567,6.16425,6.18124,3185000000.0
2005-09-23 20:00:00,6.18132,6.19157,6.17586,6.19068,2380000000.0
2005-09-26 00:00:00,6.19267,6.20475,6.19174,6.1956,1621000000.0
2005-09-26 04:00:00,6.19594,6.20071,6.1876,6.19308,3226000000.0
2005-09-26 08:00:00,6.19448,6.20101,6.17557,6.1834,3171000000.0
2005-09-26 12:00:00,6.18412,6.20274,6.17486,6.19887,3137000000.0
2005-09-26 16:00:00,6.20009,6.20009,6.17412,6.18602,3185000000.0
2005-09-26 20:00:00,6.18631,6.1872,6.16459,6.17623,3202000000.0
2005-09-27 00:00:00,6.17621,6.19659,6.16905,6.19223,3188000000.0
2005-09-27 04:00:00,6.19126,6.20307,6.18925,6.20241,3226000000.0
2005-09-27 08:00:00,6.20283,6.21709,6.18566,6.19526,3171000000.0
2005-09-27 12:00:00,6.19542,6.2132,6.19093,6.20108,3137000000.0
2005-09-27 16:00:00,6.20063,6.22254,6.19749,6.20774,3185000000.0
2005-09-27 20:00:00,6.20718,6.21012,6.20196,6.20438,3202000000.0
2005-09-28 00:00:00,6.20398,6.20921,6.19237,6.19966,3188000000.0
2005-09-28 04:00:00,6.19894,6.20437,6.19034,6.19558,3226000000.0
2005-09-28 08:00:00,6.19536,6.20964,6.191,6.2066,3171000000.0
2005-09-28 12:00:00,6.20678,6.20852,6.19215,6.19954,3137000000.0
2005-09-28 16:00:00,6.19793,6.21633,6.18478,6.19348,3185000000.0
2005-09-28 20:00:00,6.19365,6.20176,6.18838,6.18952,3202000000.0
2005-09-29 00:00:00,6.19003,6.19342,6.17638,6.18328,3188000000.0
2005-09-29 04:00:00,6.18439,6.18584,6.17473,6.18351,3226000000.0
2005-09-29 08:00:00,6.18369,6.19122,6.17341,6.18214,3171000000.0
2005-09-29 12:00:00,6.18172,6.20799,6.18039,6.19736,3137000000.0
2005-09-29 16:00:00,6.19849,6.20868,6.18969,6.18969,3185000000.0
2005-09-29 20:00:00,6.18894,6.19644,6.18712,6.19422,3202000000.0
2005-09-30 00:00:00,6.19415,6.205,6.18355,6.19022,3188000000.0
2005-09-30 04:00:00,6.1908,6.19756,6.18339,6.19405,3226000000.0
2005-09-30 08:00:00,6.19417,6.21208,6.19157,6.19803,3171000000.0
2005-09-30 12:00:00,6.19831,6.2004,6.17666,6.19844,3137000000.0
2005-09-30 16:00:00,6.19769,6.20692,6.16697,6.20147,3185000000.0
2005-09-30 20:00:00,6.20076,6.21352,6.19715,6.19925,2380000000.0
2005-10-03 00:00:00,6.19989,6.24806,6.19642,6.24055,1621000000.0
2005-10-03 04:00:00,6.24015,6.25029,6.23416,6.23649,3226000000.0
2005-10-03 08:00:00,6.23551,6.25416,6.2279,6.24707,3171000000.0
2005-10-03 12:00:00,6.2472,6.25371,6.24373,6.24565,3137000000.0
2005-10-03 16:00:00,6.24734,6.2634,6.24734,6.2609,3185000000.0
2005-10-03 20:00:00,6.26068,6.26068,6.25087,6.25445,3202000000.0
2005-10-04 00:00:00,6.25486,6.26496,6.24996,6.25555,3188000000.0
2005-10-04 04:00:00,6.25609,6.25836,6.24415,6.24985,3226000000.0
2005-10-04 08:00:00,6.25053,6.26236,6.24403,6.24591,3171000000.0
2005-10-04 12:00:00,6.24582,6.25618,6.23993,6.24614,3137000000.0
2005-10-04 16:00:00,6.24583,6.2597,6.24139,6.25133,3185000000.0
2005-10-04 20:00:00,6.2505,6.25691,6.24911,6.25443,3202000000.0
2005-10-05 00:00:00,6.25483,6.25789,6.2431,6.24604,3188000000.0
2005-10-05 04:00:00,6.24601,6.24894,6.23347,6.24342,3226000000.0
2005-10-05 08:00:00,6.24337,6.24764,6.22844,6.23265,3171000000.0
2005-10-05 12:00:00,6.23456,6.25016,6.2312,6.24568,3137000000.0
2005-10-05 16:00:00,6.24523,6.24581,6.21975,6.23467,3185000000.0
2005-10-05 20:00:00,6.23434,6.23906,6.2043,6.20596,3202000000.0
2005-10-06 00:00:00,6.20624,6.21644,6.1828,6.19058,3188000000.0
2005-10-06 04:00:00,6.18946,6.19244,6.1753,6.18979,3226000000.0
2005-10-06 08:00:00,6.18991,6.19018,6.17504,6.18478,3171000000.0
2005-10-06 12:00:00,6.18557,6.19253,6.14329,6.1452,3137000000.0
2005-10-06 16:00:00,6.14339,6.15041,6.1161,6.1219,3185000000.0
2005-10-06 20:00:00,6.12115,6.12266,6.10772,6.1181,3202000000.0
2005-10-07 00:00:00,6.11825,6.12926,6.11743,6.1232,3188000000.0
2005-10-07 04:00:00,6.1229,6.13167,6.11975,6.12856,3226000000.0
2005-10-07 08:00:00,6.12921,6.136,6.11922,6.13424,3171000000.0
2005-10-07 12:00:00,6.1343,6.16298,6.13031,6.15602,3137000000.0
2005-10-07 16:00:00,6.15696,6.16097,6.14369,6.14779,3185000000.0
2005-10-07 20:00:00,6.14735,6.15244,6.14481,6.14596,2380000000.0
2005-10-10 00:00:00,6.14582,6.14943,6.14311,6.14465,1621000000.0
2005-10-10 04:00:00,6.14463,6.15443,6.14338,6.14658,3226000000.0
2005-10-10 08:00:00,6.14715,6.1523,6.13367,6.14258,3171000000.0
2005-10-10 12:00:00,6.14242,6.1805,6.1397,6.18005,3137000000.0
2005-10-10 16:00:00,6.18093,6.19139,6.17908,6.18345,3185000000.0
2005-10-10 20:00:00,6.18365,6.18671,6.174,6.17822,3202000000.0
2005-10-11 00:00:00,6.1795,6.20107,6.17753,6.19503,3188000000.0
2005-10-11 04:00:00,6.19483,6.19983,6.18175,6.19728,3226000000.0
2005-10-11 08:00:00,6.19741,6.206,6.18766,6.19442,3171000000.0
2005-10-11 12:00:00,6.19474,6.21276,6.191,6.21235,3137000000.0
2005-10-11 16:00:00,6.21233,6.22137,6.20374,6.21547,3185000000.0
2005-10-11 20:00:00,6.21491,6.22539,6.21192,6.21779,3202000000.0
2005-10-12 00:00:00,6.21803,6.2349,6.21803,6.22827,3188000000.0
2005-10-12 04:00:00,6.22815,6.22901,6.22175,6.2266,3226000000.0
2005-10-12 08:00:00,6.22645,6.23701,6.21302,6.21448,3171000000.0
2005-10-12 12:00:00,6.21431,6.21905,6.1889,6.19887,3137000000.0
2005-10-12 16:00:00,6.19906,6.2056,6.18672,6.20182,3185000000.0
2005-10-12 20:00:00,6.2023,6.20704,6.19511,6.1985,3202000000.0
2005-10-13 00:00:00,6.19862,6.22433,6.19418,6.21895,3188000000.0
2005-10-13 04:00:00,6.21914,6.22878,6.21475,6.21939,3226000000.0
2005-10-13 08:00:00,6.21951,6.2288,6.20983,6.22356,3171000000.0
2005-10-13 12:00:00,6.22464,6.25263,6.2165,6.25178,3137000000.0
2005-10-13 16:00:00,6.25076,6.25788,6.21158,6.21568,3185000000.0
2005-10-13 20:00:00,6.21531,6.22136,6.19343,6.199,3202000000.0
2005-10-14 00:00:00,6.1991,6.2164,6.19819,6.20851,3188000000.0
2005-10-14 04:00:00,6.20817,6.2091,6.1877,6.20413,3226000000.0
2005-10-14 08:00:00,6.2043,6.21525,6.19791,6.21115,3171000000.0
2005-10-14 12:00:00,6.21057,6.22337,6.18118,6.21166,3137000000.0
2005-10-14 16:00:00,6.21099,6.21242,6.15886,6.16514,3185000000.0
2005-10-14 20:00:00,6.16527,6.17634,6.1624,6.17511,2380000000.0
2005-10-17 00:00:00,6.17948,6.18073,6.15097,6.16683,1621000000.0
2005-10-17 04:00:00,6.16632,6.16956,6.15446,6.16907,3226000000.0
2005-10-17 08:00:00,6.1689,6.19766,6.16368,6.19718,3171000000.0
2005-10-17 12:00:00,6.19669,6.20717,6.1887,6.19892,3137000000.0
2005-10-17 16:00:00,6.19957,6.20626,6.17969,6.19564,3185000000.0
2005-10-17 20:00:00,6.19557,6.20443,6.19077,6.20195,3202000000.0
2005-10-18 00:00:00,6.20229,6.22201,6.20034,6.21022,3188000000.0
2005-10-18 04:00:00,6.20978,6.22117,6.20824,6.22004,3226000000.0
2005-10-18 08:00:00,6.22034,6.241,6.21317,6.2369,3171000000.0
2005-10-18 12:00:00,6.23667,6.25738,6.23514,6.24375,3045000000.0
2005-10-18 16:00:00,6.24358,6.25452,6.22932,6.23291,3161000000.0
2005-10-18 20:00:00,6.23256,6.24389,6.22965,6.23074,3202000000.0
2005-10-19 00:00:00,6.23124,6.25205,6.22981,6.25072,3188000000.0
2005-10-19 04:00:00,6.25131,6.25427,6.24201,6.24268,3226000000.0
2005-10-19 08:00:00,6.24209,6.27876,6.23249,6.24197,3171000000.0
2005-10-19 12:00:00,6.24236,6.24865,6.22484,6.23351,3137000000.0
2005-10-19 16:00:00,6.23331,6.23703,6.21287,6.22767,3185000000.0
2005-10-19 20:00:00,6.22793,6.23546,6.21037,6.21586,3202000000.0
2005-10-20 00:00:00,6.21629,6.23063,6.21425,6.22572,3188000000.0
2005-10-20 04:00:00,6.22596,6.2345,6.22424,6.2266,3226000000.0
2005-10-20 08:00:00,6.22774,6.23928,6.21483,6.22647,3171000000.0
2005-10-20 12:00:00,6.2265,6.23868,6.22237,6.22444,3137000000.0
2005-10-20 16:00:00,6.22377,6.23069,6.2174,6.22146,3185000000.0
2005-10-20 20:00:00,6.22151,6.22199,6.19947,6.20184,3202000000.0
2005-10-21 00:00:00,6.20196,6.20609,6.1738,6.18769,3188000000.0
2005-10-21 04:00:00,6.18731,6.20059,6.18353,6.19531,3226000000.0
2005-10-21 08:00:00,6.19473,6.199,6.18106,6.19636,3171000000.0
2005-10-21 12:00:00,6.19683,6.2108,6.1885,6.19283,3137000000.0
2005-10-21 16:00:00,6.19255,6.24862,6.19077,6.24563,3185000000.0
2005-10-21 20:00:00,6.24571,6.24671,6.23225,6.23618,2380000000.0
2005-10-24 00:00:00,6.24622,6.24749,6.24025,6.24403,1621000000.0
2005-10-24 04:00:00,6.24375,6.25171,6.24157,6.24427,3226000000.0
2005-10-24 08:00:00,6.24444,6.24875,6.233,6.23763,3171000000.0
2005-10-24 12:00:00,6.23613,6.24351,6.22747,6.23,3137000000.0
2005-10-24 16:00:00,6.22958,6.23284,6.19942,6.22385,3185000000.0
2005-10-24 20:00:00,6.22331,6.22473,6.21456,6.22171,3202000000.0
2005-10-25 00:00:00,6.22214,6.24023,6.22066,6.22924,3188000000.0
2005-10-25 04:00:00,6.22839,6.23297,6.22067,6.23093,3226000000.0
2005-10-25 08:00:00,6.23025,6.24292,6.19142,6.19187,3171000000.0
2005-10-25 12:00:00,6.19253,6.20267,6.17393,6.17786,3137000000.0
2005-10-25 16:00:00,6.17671,6.1768,6.15086,6.15944,3185000000.0
2005-10-25 20:00:00,6.15888,6.16257,6.14949,6.15251,3202000000.0
2005-10-26 00:00:00,6.15236,6.16464,6.15113,6.15859,3188000000.0
2005-10-26 04:00:00,6.15864,6.16365,6.15198,6.15601,3226000000.0
2005-10-26 08:00:00,6.15586,6.17787,6.13964,6.17577,3171000000.0
2005-10-26 12:00:00,6.17602,6.18536,6.16527,6.16659,3137000000.0
2005-10-26 16:00:00,6.16707,6.17963,6.15939,6.17256,3185000000.0
2005-10-26 20:00:00,6.17294,6.18123,6.16911,6.17972,3202000000.0
2005-10-27 00:00:00,6.17941,6.18805,6.1604,6.16324,3188000000.0
2005-10-27 04:00:00,6.16305,6.16658,6.14246,6.16042,3226000000.0
2005-10-27 08:00:00,6.16106,6.16805,6.1342,6.1483,3171000000.0
2005-10-27 12:00:00,6.14792,6.14995,6.12355,6.13763,3137000000.0
2005-10-27 16:00:00,6.13711,6.14567,6.13254,6.13823,3185000000.0
2005-10-27 20:00:00,6.13851,6.14942,6.13691,6.14231,3202000000.0
2005-10-28 00:00:00,6.14187,6.14701,6.13164,6.1408,3188000000.0
2005-10-28 04:00:00,6.14067,6.14465,6.13543,6.1432,3226000000.0
2005-10-28 08:00:00,6.14307,6.14479,6.124,6.13473,3171000000.0
2005-10-28 12:00:00,6.13495,6.16212,6.13002,6.14727,3137000000.0
2005-10-28 16:00:00,6.14799,6.18549,6.14592,6.18042,3185000000.0
2005-10-28 20:00:00,6.18178,6.18543,6.17425,6.17672,2380000000.0
2005-10-31 00:00:00,6.17863,6.18907,6.17527,6.17622,1621000000.0
2005-10-31 04:00:00,6.17571,6.18905,6.1744,6.18308,3226000000.0
2005-10-31 08:00:00,6.18223,6.18456,6.16576,6.1762,3171000000.0
2005-10-31 12:00:00,6.17617,6.2105,6.17509,6.20935,3137000000.0
2005-10-31 16:00:00,6.20972,6.22876,6.20187,6.21948,3185000000.0
2005-10-31 20:00:00,6.21921,6.22504,6.21376,6.21718,3202000000.0
2005-11-01 00:00:00,6.21766,6.22526,6.21417,6.22526,3188000000.0
2005-11-01 04:00:00,6.22527,6.22527,6.2203,6.22296,3226000000.0
2005-11-01 08:00:00,6.22338,6.22623,6.20582,6.20807,3171000000.0
2005-11-01 12:00:00,6.20783,6.2169,6.19829,6.21531,3137000000.0
2005-11-01 16:00:00,6.21481,6.22694,6.20635,6.20935,3185000000.0
2005-11-01 20:00:00,6.2097,6.21947,6.19772,6.20231,3202000000.0
2005-11-02 00:00:00,6.20382,6.21145,6.19191,6.20526,3188000000.0
2005-11-02 04:00:00,6.20516,6.20553,6.18775,6.19436,3226000000.0
2005-11-02 08:00:00,6.19462,6.20887,6.19111,6.20476,3171000000.0
2005-11-02 12:00:00,6.20557,6.2194,6.19821,6.19919,3137000000.0
2005-11-02 16:00:00,6.20022,6.20244,6.171,6.18177,3185000000.0
2005-11-02 20:00:00,6.18169,6.18496,6.17462,6.17462,3202000000.0
2005-11-03 00:00:00,6.17568,6.18328,6.17268,6.18017,3188000000.0
2005-11-03 04:00:00,6.17988,6.18117,6.17492,6.1759,3226000000.0
2005-11-03 08:00:00,6.17623,6.1879,6.1719,6.18429,3171000000.0
2005-11-03 12:00:00,6.1844,6.21375,6.17853,6.20808,3137000000.0
2005-11-03 16:00:00,6.20869,6.23955,6.20442,6.23471,3185000000.0
2005-11-03 20:00:00,6.23493,6.24814,6.22896,6.24119,3202000000.0
2005-11-04 00:00:00,6.24123,6.2486,6.23802,6.24458,3188000000.0
2005-11-04 04:00:00,6.24372,6.24938,6.23845,6.24846,3226000000.0
2005-11-04 08:00:00,6.24782,6.25075,6.22846,6.24428,3171000000.0
2005-11-04 12:00:00,6.24442,6.25465,6.22528,6.22671,3137000000.0
2005-11-04 16:00:00,6.22531,6.31702,6.21773,6.30811,3185000000.0
2005-11-04 20:00:00,6.30757,6.31254,6.30219,6.31185,3202000000.0
2005-11-07 00:00:00,6.31534,6.31802,6.30826,6.31207,1621000000.0
2005-11-07 04:00:00,6.31204,6.31649,6.3044,6.31464,3226000000.0
2005-11-07 08:00:00,6.31401,6.32812,6.30257,6.30799,3171000000.0
2005-11-07 12:00:00,6.30824,6.32963,6.30255,6.32668,3137000000.0
2005-11-07 16:00:00,6.32637,6.3326,6.30762,6.32838,3185000000.0
2005-11-07 20:00:00,6.32719,6.32989,6.30725,6.31575,3202000000.0
2005-11-08 00:00:00,6.31645,6.36401,6.31605,6.36282,3188000000.0
2005-11-08 04:00:00,6.36276,6.36473,6.35466,6.35751,3226000000.0
2005-11-08 08:00:00,6.35653,6.36792,6.34841,6.35225,3171000000.0
2005-11-08 12:00:00,6.35294,6.36177,6.34621,6.34981,3137000000.0
2005-11-08 16:00:00,6.34946,6.34994,6.32596,6.33076,3185000000.0
2005-11-08 20:00:00,6.33067,6.33394,6.32188,6.32908,3202000000.0
2005-11-09 00:00:00,6.33018,6.34059,6.32272,6.33265,3188000000.0
2005-11-09 04:00:00,6.33277,6.3418,6.33188,6.33861,3226000000.0
2005-11-09 08:00:00,6.33874,6.34043,6.32915,6.33998,3171000000.0
2005-11-09 12:00:00,6.33992,6.35507,6.32561,6.32662,3137000000.0
2005-11-09 16:00:00,6.32748,6.36031,6.3217,6.35235,3185000000.0
2005-11-09 20:00:00,6.35336,6.35384,6.32912,6.33549,3202000000.0
2005-11-10 00:00:00,6.33603,6.34358,6.32768,6.3356,3188000000.0
2005-11-10 04:00:00,6.33519,6.3421,6.33181,6.33886,3226000000.0
2005-11-10 08:00:00,6.33903,6.33952,6.32566,6.32694,3171000000.0
2005-11-10 12:00:00,6.32686,6.34601,6.31924,6.3427,3137000000.0
2005-11-10 16:00:00,6.34325,6.35435,6.33224,6.34694,3185000000.0
2005-11-10 20:00:00,6.34634,6.38049,6.34577,6.37554,3202000000.0
2005-11-11 00:00:00,6.37516,6.38479,6.37045,6.37256,3188000000.0
2005-11-11 04:00:00,6.37087,6.37811,6.36877,6.37562,3226000000.0
2005-11-11 08:00:00,6.37624,6.37752,6.3631,6.37021,3171000000.0
2005-11-11 12:00:00,6.3695,6.37459,6.36218,6.36778,3137000000.0
2005-11-11 16:00:00,6.36766,6.37145,6.35939,6.36482,3185000000.0
2005-11-11 20:00:00,6.36473,6.36716,6.34802,6.3486,3202000000.0
2005-11-14 00:00:00,6.34962,6.35452,6.34301,6.34488,1621000000.0
2005-11-14 04:00:00,6.34499,6.3484,6.32585,6.3321,3226000000.0
2005-11-14 08:00:00,6.33172,6.34525,6.32772,6.3385,3171000000.0
2005-11-14 12:00:00,6.3397,6.37274,6.33465,6.36661,3137000000.0
2005-11-14 16:00:00,6.3666,6.38977,6.3621,6.37733,3185000000.0
2005-11-14 20:00:00,6.37682,6.37734,6.36462,6.37445,3202000000.0
2005-11-15 00:00:00,6.37419,6.37652,6.36749,6.37196,3161000000.0
2005-11-15 04:00:00,6.3715,6.37592,6.36711,6.37389,3226000000.0
2005-11-15 08:00:00,6.37356,6.37501,6.36068,6.36313,3171000000.0
2005-11-15 12:00:00,6.36343,6.39939,6.36308,6.38054,3137000000.0
2005-11-15 16:00:00,6.38086,6.3912,6.35621,6.37301,3185000000.0
2005-11-15 20:00:00,6.37396,6.37605,6.3512,6.35654,3202000000.0
2005-11-16 00:00:00,6.356,6.35807,6.34701,6.35573,3188000000.0
2005-11-16 04:00:00,6.35509,6.36421,6.35303,6.35996,3226000000.0
2005-11-16 08:00:00,6.35942,6.36434,6.35126,6.3517,3171000000.0
2005-11-16 12:00:00,6.3531,6.38124,6.35163,6.36821,3137000000.0
2005-11-16 16:00:00,6.37063,6.39773,6.37059,6.37228,3185000000.0
2005-11-16 20:00:00,6.37354,6.38616,6.36796,6.38417,3202000000.0
2005-11-17 00:00:00,6.38473,6.38648,6.37364,6.38003,3188000000.0
2005-11-17 04:00:00,6.37977,6.38918,6.37406,6.38204,3226000000.0
2005-11-17 08:00:00,6.38209,6.39777,6.3657,6.37637,3171000000.0
2005-11-17 12:00:00,6.37674,6.38421,6.3686,6.37945,3137000000.0
2005-11-17 16:00:00,6.37938,6.38481,6.34923,6.35529,3185000000.0
2005-11-17 20:00:00,6.35508,6.35669,6.33211,6.34022,3202000000.0
2005-11-18 00:00:00,6.34057,6.34494,6.33597,6.34206,3188000000.0
2005-11-18 04:00:00,6.34182,6.35991,6.3394,6.352,3226000000.0
2005-11-18 08:00:00,6.35164,6.38625,6.35052,6.38042,3171000000.0
2005-11-18 12:00:00,6.37982,6.38436,6.35595,6.35939,3137000000.0
2005-11-18 16:00:00,6.36023,6.36841,6.31823,6.34136,3185000000.0
2005-11-18 20:00:00,6.34167,6.34425,6.32778,6.32811,3202000000.0
2005-11-21 00:00:00,6.32727,6.33537,6.32482,6.33168,1621000000.0
2005-11-21 04:00:00,6.33185,6.33332,6.3215,6.3255,3226000000.0
2005-11-21 08:00:00,6.32519,6.33316,6.29723,6.30458,3171000000.0
2005-11-21 12:00:00,6.30482,6.31219,6.29565,6.29825,3137000000.0
2005-11-21 16:00:00,6.30003,6.35981,6.29523,6.35514,3185000000.0
2005-11-21 20:00:00,6.35523,6.3599,6.34771,6.35676,3202000000.0
2005-11-22 00:00:00,6.35732,6.35806,6.349,6.35104,3188000000.0
2005-11-22 04:00:00,6.35126,6.35864,6.35126,6.35792,3226000000.0
2005-11-22 08:00:00,6.35822,6.377,6.34907,6.37268,3171000000.0
2005-11-22 12:00:00,6.37327,6.37403,6.36063,6.36929,3137000000.0
2005-11-22 16:00:00,6.37008,6.37758,6.34037,6.34981,3185000000.0
2005-11-22 20:00:00,6.35094,6.35547,6.30334,6.30857,3202000000.0
2005-11-23 00:00:00,6.30983,6.32458,6.30308,6.31557,3188000000.0
2005-11-23 04:00:00,6.31533,6.31975,6.30211,6.30303,3226000000.0
2005-11-23 08:00:00,6.3056,6.32197,6.28352,6.3182,3171000000.0
2005-11-23 12:00:00,6.31931,6.33653,6.31118,6.31741,3137000000.0
2005-11-23 16:00:00,6.31774,6.33019,6.30665,6.31649,3185000000.0
2005-11-23 20:00:00,6.31596,6.32027,6.30259,6.30434,3202000000.0
2005-11-24 00:00:00,6.30496,6.31628,6.30316,6.30753,3188000000.0
2005-11-24 04:00:00,6.30724,6.31147,6.30526,6.31147,3226000000.0
2005-11-24 08:00:00,6.31144,6.32759,6.30445,6.32612,3171000000.0
2005-11-24 12:00:00,6.32614,6.32734,6.3114,6.31804,3137000000.0
2005-11-24 16:00:00,6.31789,6.33183,6.31587,6.32556,3185000000.0
2005-11-24 20:00:00,6.32546,6.32615,6.31941,6.32206,3202000000.0
2005-11-25 00:00:00,6.32166,6.33447,6.32124,6.33132,3188000000.0
2005-11-25 04:00:00,6.33193,6.3387,6.32668,6.3323,3226000000.0
2005-11-25 08:00:00,6.33196,6.34909,6.32874,6.34033,3171000000.0
2005-11-25 12:00:00,6.3401,6.34473,6.33118,6.33261,3137000000.0
2005-11-25 16:00:00,6.33283,6.36356,6.32892,6.36069,3185000000.0
2005-11-25 20:00:00,6.36115,6.36446,6.35216,6.35562,3202000000.0
2005-11-28 00:00:00,6.36354,6.37692,6.36286,6.37134,1621000000.0
2005-11-28 04:00:00,6.37135,6.37729,6.36809,6.36956,3226000000.0
2005-11-28 08:00:00,6.36916,6.37888,6.36349,6.36512,3171000000.0
2005-11-28 12:00:00,6.36474,6.3698,6.35266,6.35949,3137000000.0
2005-11-28 16:00:00,6.3588,6.36005,6.30666,6.30837,3185000000.0
2005-11-28 20:00:00,6.30697,6.30746,6.25985,6.28454,3202000000.0
2005-11-29 00:00:00,6.28571,6.30587,6.27878,6.30309,3188000000.0
2005-11-29 04:00:00,6.30316,6.30621,6.29614,6.29803,3226000000.0
2005-11-29 08:00:00,6.29757,6.30642,6.29168,6.30346,3171000000.0
2005-11-29 12:00:00,6.30317,6.33662,6.29564,6.33222,3137000000.0
2005-11-29 16:00:00,6.33386,6.34514,6.317,6.3204,3185000000.0
2005-11-29 20:00:00,6.32143,6.32762,6.31373,6.32516,3202000000.0
2005-11-30 00:00:00,6.32496,6.33485,6.32345,6.32614,3188000000.0
2005-11-30 04:00:00,6.32554,6.32827,6.3165,6.31753,3226000000.0
2005-11-30 08:00:00,6.31758,6.32581,6.31281,6.321,3171000000.0
2005-11-30 12:00:00,6.32046,6.33372,6.31728,6.32974,3137000000.0
2005-11-30 16:00:00,6.32958,6.333,6.3088,6.31696,3185000000.0
2005-11-30 20:00:00,6.3163,6.32285,6.31088,6.31585,3202000000.0
2005-12-01 00:00:00,6.31549,6.31876,6.30844,6.31615,3188000000.0
2005-12-01 04:00:00,6.31594,6.32151,6.31299,6.31878,3226000000.0
2005-12-01 08:00:00,6.31857,6.32552,6.31485,6.31978,3171000000.0
2005-12-01 12:00:00,6.31947,6.35607,6.31536,6.34904,3137000000.0
2005-12-01 16:00:00,6.35004,6.36935,6.34762,6.35727,3185000000.0
2005-12-01 20:00:00,6.35718,6.3599,6.33858,6.34341,3202000000.0
2005-12-02 00:00:00,6.3431,6.35325,6.34039,6.35048,3188000000.0
2005-12-02 04:00:00,6.35068,6.35412,6.34635,6.34894,3226000000.0
2005-12-02 08:00:00,6.34893,6.36162,6.34606,6.35618,3171000000.0
2005-12-02 12:00:00,6.35625,6.37262,6.33631,6.34672,3137000000.0
2005-12-02 16:00:00,6.34772,6.38381,6.34511,6.35803,3185000000.0
2005-12-02 20:00:00,6.35824,6.36163,6.34877,6.3541,3202000000.0
2005-12-05 00:00:00,6.35382,6.36351,6.35233,6.36249,1621000000.0
2005-12-05 04:00:00,6.36202,6.36923,6.36039,6.36333,3226000000.0
2005-12-05 08:00:00,6.36319,6.36981,6.35887,6.36146,3171000000.0
2005-12-05 12:00:00,6.36205,6.36495,6.31891,6.32621,3137000000.0
2005-12-05 16:00:00,6.32665,6.33885,6.29774,6.30217,3185000000.0
2005-12-05 20:00:00,6.30246,6.31848,6.2983,6.31451,3202000000.0
2005-12-06 00:00:00,6.31506,6.31899,6.31015,6.31604,3188000000.0
2005-12-06 04:00:00,6.31539,6.32025,6.31202,6.31282,3226000000.0
2005-12-06 08:00:00,6.31349,6.32641,6.31136,6.31967,3171000000.0
2005-12-06 12:00:00,6.32023,6.32919,6.31058,6.31524,3137000000.0
2005-12-06 16:00:00,6.31589,6.33105,6.30464,6.30936,3185000000.0
2005-12-06 20:00:00,6.30956,6.32,6.30474,6.31923,3202000000.0
2005-12-07 00:00:00,6.31923,6.32623,6.30555,6.32542,3188000000.0
2005-12-07 04:00:00,6.32363,6.32683,6.31826,6.32091,3226000000.0
2005-12-07 08:00:00,6.32113,6.34743,6.32004,6.34651,3171000000.0
2005-12-07 12:00:00,6.34653,6.35797,6.34182,6.34756,3137000000.0
2005-12-07 16:00:00,6.34697,6.35809,6.34191,6.35341,3185000000.0
2005-12-07 20:00:00,6.35338,6.35456,6.3449,6.3473,3202000000.0
2005-12-08 00:00:00,6.34733,6.35655,6.34091,6.354,3188000000.0
2005-12-08 04:00:00,6.35404,6.35773,6.34598,6.34827,3226000000.0
2005-12-08 08:00:00,6.34798,6.35408,6.3132,6.32536,3171000000.0
2005-12-08 12:00:00,6.32528,6.32686,6.31642,6.31966,3137000000.0
2005-12-08 16:00:00,6.31996,6.32576,6.28028,6.28889,3185000000.0
2005-12-08 20:00:00,6.28895,6.30386,6.28105,6.29669,3202000000.0
2005-12-09 00:00:00,6.29645,6.31106,6.29289,6.30865,3188000000.0
2005-12-09 04:00:00,6.30839,6.30902,6.29735,6.30266,3226000000.0
2005-12-09 08:00:00,6.30167,6.32461,6.29812,6.31989,3171000000.0
2005-12-09 12:00:00,6.32007,6.32032,6.29803,6.30643,3137000000.0
2005-12-09 16:00:00,6.30675,6.31333,6.28666,6.29641,3185000000.0
2005-12-09 20:00:00,6.29706,6.30436,6.29037,6.29986,3202000000.0
2005-12-12 00:00:00,6.31062,6.31189,6.28569,6.28745,1621000000.0
2005-12-12 04:00:00,6.28817,6.29484,6.28136,6.28896,3226000000.0
2005-12-12 08:00:00,6.28835,6.29607,6.25733,6.26586,3171000000.0
2005-12-12 12:00:00,6.26597,6.26975,6.21422,6.22486,3137000000.0
2005-12-12 16:00:00,6.2255,6.23105,6.21115,6.21577,3185000000.0
2005-12-12 20:00:00,6.21514,6.23171,6.21323,6.22675,3202000000.0
2005-12-13 00:00:00,6.22703,6.23106,6.21708,6.21831,3188000000.0
2005-12-13 04:00:00,6.2186,6.22823,6.21666,6.22589,3226000000.0
2005-12-13 08:00:00,6.22596,6.24949,6.21648,6.24287,3171000000.0
2005-12-13 12:00:00,6.24229,6.25174,6.23102,6.23763,3137000000.0
2005-12-13 16:00:00,6.23806,6.24552,6.23245,6.23607,3185000000.0
2005-12-13 20:00:00,6.23631,6.24019,6.21093,6.23103,3202000000.0
2005-12-14 00:00:00,6.23179,6.23779,6.2038,6.20847,3188000000.0
2005-12-14 04:00:00,6.20723,6.20974,6.18222,6.20123,3226000000.0
2005-12-14 08:00:00,6.20171,6.20895,6.17612,6.1877,3171000000.0
2005-12-14 12:00:00,6.18853,6.19794,6.17187,6.18568,3137000000.0
2005-12-14 16:00:00,6.18593,6.1956,6.17846,6.19342,3185000000.0
2005-12-14 20:00:00,6.19353,6.20887,6.18967,6.20218,3202000000.0
2005-12-15 00:00:00,6.20241,6.21877,6.19298,6.19515,3188000000.0
2005-12-15 04:00:00,6.195,6.22117,6.193,6.20869,3226000000.0
2005-12-15 08:00:00,6.20855,6.21542,6.18287,6.18606,3171000000.0
2005-12-15 12:00:00,6.1872,6.2067,6.18537,6.20199,3137000000.0
2005-12-15 16:00:00,6.20447,6.23642,6.19872,6.22613,3185000000.0
2005-12-15 20:00:00,6.22619,6.22931,6.21399,6.21505,3202000000.0
2005-12-16 00:00:00,6.21507,6.2362,6.21322,6.22896,3188000000.0
2005-12-16 04:00:00,6.22882,6.23243,6.217,6.21983,3226000000.0
2005-12-16 08:00:00,6.21943,6.22463,6.19026,6.1992,3171000000.0
2005-12-16 12:00:00,6.20016,6.22142,6.198,6.21676,3137000000.0
2005-12-16 16:00:00,6.21819,6.21864,6.19611,6.20103,3185000000.0
2005-12-16 20:00:00,6.20161,6.2073,6.19633,6.19749,3202000000.0
2005-12-19 00:00:00,6.18619,6.19659,6.185,6.19425,1621000000.0
2005-12-19 04:00:00,6.19429,6.20156,6.18949,6.19599,3226000000.0
2005-12-19 08:00:00,6.19613,6.20415,6.19148,6.19779,3171000000.0
2005-12-19 12:00:00,6.198,6.21979,6.19581,6.21378,3137000000.0
2005-12-19 16:00:00,6.21394,6.21632,6.19865,6.20938,3185000000.0
2005-12-19 20:00:00,6.20771,6.21673,6.19908,6.20401,3202000000.0
2005-12-20 00:00:00,6.20451,6.21244,6.1999,6.20714,3188000000.0
2005-12-20 04:00:00,6.20712,6.22808,6.20581,6.21299,3226000000.0
2005-12-20 08:00:00,6.21287,6.22917,6.20923,6.21858,3171000000.0
2005-12-20 12:00:00,6.21869,6.24793,6.21414,6.24555,3137000000.0
2005-12-20 16:00:00,6.24511,6.29174,6.24113,6.28463,3185000000.0
2005-12-20 20:00:00,6.28519,6.29242,6.27579,6.28209,3202000000.0
2005-12-21 00:00:00,6.28289,6.28391,6.26685,6.27377,3188000000.0
2005-12-21 04:00:00,6.27351,6.28307,6.27076,6.27624,3226000000.0
2005-12-21 08:00:00,6.27721,6.27962,6.25529,6.26741,3171000000.0
2005-12-21 12:00:00,6.2678,6.28554,6.26388,6.28265,3137000000.0
2005-12-21 16:00:00,6.28286,6.31354,6.28099,6.30655,3185000000.0
2005-12-21 20:00:00,6.30652,6.307,6.29185,6.29622,3202000000.0
2005-12-22 00:00:00,6.29678,6.30336,6.29295,6.29925,3188000000.0
2005-12-22 04:00:00,6.29902,6.30189,6.29471,6.29716,3226000000.0
2005-12-22 08:00:00,6.29643,6.30676,6.29003,6.29999,3171000000.0
2005-12-22 12:00:00,6.30001,6.30879,6.29441,6.29506,3137000000.0
2005-12-22 16:00:00,6.29449,6.29495,6.2629,6.27773,3185000000.0
2005-12-22 20:00:00,6.27776,6.28329,6.26938,6.27707,3202000000.0
2005-12-23 00:00:00,6.27767,6.28059,6.27089,6.2766,3188000000.0
2005-12-23 04:00:00,6.2758,6.2792,6.26835,6.27533,3226000000.0
2005-12-23 08:00:00,6.27506,6.27906,6.26876,6.27154,3171000000.0
2005-12-23 12:00:00,6.27123,6.29521,6.26931,6.29394,3137000000.0
2005-12-23 16:00:00,6.29486,6.29829,6.27238,6.28381,3185000000.0
2005-12-23 20:00:00,6.28387,6.28604,6.27415,6.28062,3202000000.0
2005-12-26 00:00:00,6.28412,6.28779,6.27635,6.2852,1621000000.0
2005-12-26 04:00:00,6.28512,6.29939,6.28177,6.29301,3226000000.0
2005-12-26 08:00:00,6.29371,6.29747,6.28339,6.28484,3171000000.0
2005-12-26 12:00:00,6.2846,6.28686,6.27753,6.28559,3137000000.0
2005-12-26 16:00:00,6.28584,6.29278,6.28203,6.28378,3185000000.0
2005-12-26 20:00:00,6.28392,6.29333,6.28233,6.29227,3202000000.0
2005-12-27 00:00:00,6.29271,6.29942,6.28792,6.29414,3188000000.0
2005-12-27 04:00:00,6.29386,6.29754,6.28789,6.29298,3226000000.0
2005-12-27 08:00:00,6.29244,6.29939,6.27523,6.28048,3171000000.0
2005-12-27 12:00:00,6.2807,6.29173,6.27703,6.28984,3137000000.0
2005-12-27 16:00:00,6.28997,6.2933,6.2823,6.28974,3185000000.0
2005-12-27 20:00:00,6.29022,6.30275,6.28703,6.30139,3202000000.0
2005-12-28 00:00:00,6.30212,6.30432,6.28635,6.29347,3188000000.0
2005-12-28 04:00:00,6.29193,6.29576,6.28491,6.28953,3226000000.0
2005-12-28 08:00:00,6.28978,6.29127,6.24848,6.26237,3171000000.0
2005-12-28 12:00:00,6.26185,6.26428,6.24897,6.25913,3137000000.0
2005-12-28 16:00:00,6.25949,6.30168,6.24733,6.29797,3185000000.0
2005-12-28 20:00:00,6.29725,6.31018,6.29116,6.29952,3202000000.0
2005-12-29 00:00:00,6.29939,6.30103,6.2863,6.28915,3188000000.0
2005-12-29 04:00:00,6.29037,6.29584,6.28696,6.28942,3226000000.0
2005-12-29 08:00:00,6.28977,6.29513,6.27405,6.29175,3171000000.0
2005-12-29 12:00:00,6.29211,6.30463,6.28586,6.2981,3137000000.0
2005-12-29 16:00:00,6.29856,6.30221,6.28741,6.29404,3185000000.0
2005-12-29 20:00:00,6.29345,6.29811,6.28827,6.29437,3202000000.0
2005-12-30 00:00:00,6.29507,6.29909,6.28731,6.29204,3188000000.0
2005-12-30 04:00:00,6.29191,6.29383,6.26913,6.27775,3226000000.0
2005-12-30 08:00:00,6.27801,6.30105,6.26819,6.29766,3171000000.0
2005-12-30 12:00:00,6.29763,6.32402,6.28951,6.32007,3137000000.0
2005-12-30 16:00:00,6.31969,6.32834,6.2899,6.29984,3185000000.0
2005-12-30 20:00:00,6.29988,6.30788,6.28985,6.29129,3202000000.0
2006-01-02 00:00:00,6.29147,6.29183,6.29131,6.29162,1621000000.0
2006-01-02 04:00:00,6.29135,6.29181,6.2913,6.29165,3226000000.0
2006-01-02 08:00:00,6.29152,6.29184,6.29131,6.29154,3171000000.0
2006-01-02 12:00:00,6.29165,6.29185,6.2913,6.29158,3137000000.0
2006-01-02 16:00:00,6.29167,6.29183,6.2913,6.29151,3185000000.0
2006-01-02 20:00:00,6.2915,6.29189,6.2913,6.29144,3202000000.0
2006-01-03 00:00:00,6.29172,6.31189,6.28317,6.28408,3188000000.0
2006-01-03 04:00:00,6.28316,6.28546,6.26222,6.26827,3226000000.0
2006-01-03 08:00:00,6.26837,6.28546,6.26261,6.2703,3171000000.0
2006-01-03 12:00:00,6.27132,6.28344,6.26754,6.27438,3137000000.0
2006-01-03 16:00:00,6.27472,6.27906,6.21968,6.22176,3185000000.0
2006-01-03 20:00:00,6.22172,6.22673,6.19625,6.20153,3202000000.0
2006-01-04 00:00:00,6.20208,6.20894,6.18568,6.18828,3188000000.0
2006-01-04 04:00:00,6.18887,6.19072,6.1688,6.17886,3226000000.0
2006-01-04 08:00:00,6.17953,6.19475,6.16425,6.17827,3171000000.0
2006-01-04 12:00:00,6.1785,6.18386,6.15609,6.16396,3137000000.0
2006-01-04 16:00:00,6.16414,6.17722,6.14503,6.14691,3185000000.0
2006-01-04 20:00:00,6.14617,6.15172,6.13843,6.15133,3202000000.0
2006-01-05 00:00:00,6.15142,6.16342,6.14922,6.15369,3188000000.0
2006-01-05 04:00:00,6.15338,6.16329,6.15298,6.15589,3226000000.0
2006-01-05 08:00:00,6.15634,6.16879,6.15352,6.16004,3171000000.0
2006-01-05 12:00:00,6.15976,6.17695,6.15556,6.16896,3137000000.0
2006-01-05 16:00:00,6.16897,6.17195,6.15449,6.16001,3185000000.0
2006-01-05 20:00:00,6.16054,6.16412,6.1521,6.15479,3202000000.0
2006-01-06 00:00:00,6.15471,6.17057,6.14758,6.16788,3188000000.0
2006-01-06 04:00:00,6.16712,6.16932,6.16159,6.16765,3226000000.0
2006-01-06 08:00:00,6.16734,6.16934,6.15835,6.16566,3171000000.0
2006-01-06 12:00:00,6.1657,6.16832,6.1217,6.12746,3137000000.0
2006-01-06 16:00:00,6.1278,6.14381,6.12285,6.12997,3185000000.0
2006-01-06 20:00:00,6.12974,6.13379,6.12447,6.13064,3202000000.0
2006-01-09 00:00:00,6.1377,6.14427,6.13045,6.13496,1621000000.0
2006-01-09 04:00:00,6.13547,6.14184,6.13282,6.13703,3226000000.0
2006-01-09 08:00:00,6.13623,6.17779,6.13438,6.16602,3171000000.0
2006-01-09 12:00:00,6.16603,6.17492,6.16158,6.16978,3137000000.0
2006-01-09 16:00:00,6.16957,6.18217,6.16306,6.16866,3185000000.0
2006-01-09 20:00:00,6.16978,6.17163,6.16211,6.16429,3202000000.0
2006-01-10 00:00:00,6.16481,6.17756,6.16335,6.17108,3188000000.0
2006-01-10 04:00:00,6.17079,6.1865,6.16925,6.18109,3226000000.0
2006-01-10 08:00:00,6.18117,6.19121,6.16511,6.16885,3171000000.0
2006-01-10 12:00:00,6.16935,6.1888,6.15427,6.18117,3137000000.0
2006-01-10 16:00:00,6.18133,6.18808,6.16637,6.17512,3185000000.0
2006-01-10 20:00:00,6.1759,6.17759,6.16875,6.17577,3202000000.0
2006-01-11 00:00:00,6.17615,6.18259,6.17501,6.17798,3188000000.0
2006-01-11 04:00:00,6.17773,6.18214,6.17079,6.18214,3226000000.0
2006-01-11 08:00:00,6.18239,6.18609,6.17626,6.18164,3171000000.0
2006-01-11 12:00:00,6.18153,6.18459,6.15882,6.16704,3137000000.0
2006-01-11 16:00:00,6.1655,6.16618,6.13579,6.14159,3185000000.0
2006-01-11 20:00:00,6.14075,6.14893,6.13994,6.14475,3202000000.0
2006-01-12 00:00:00,6.14451,6.14693,6.1292,6.13548,3188000000.0
2006-01-12 04:00:00,6.13446,6.14273,6.13054,6.13624,3226000000.0
2006-01-12 08:00:00,6.13603,6.14081,6.12813,6.13405,3171000000.0
2006-01-12 12:00:00,6.13393,6.16928,6.13164,6.16928,3137000000.0
2006-01-12 16:00:00,6.17142,6.20729,6.17058,6.19466,3185000000.0
2006-01-12 20:00:00,6.19427,6.19751,6.18791,6.19244,3202000000.0
2006-01-13 00:00:00,6.19283,6.1969,6.18399,6.19272,3188000000.0
2006-01-13 04:00:00,6.19284,6.19359,6.18422,6.18618,3226000000.0
2006-01-13 08:00:00,6.18655,6.18862,6.16708,6.17268,3171000000.0
2006-01-13 12:00:00,6.17251,6.19124,6.16633,6.17768,3137000000.0
2006-01-13 16:00:00,6.17712,6.18679,6.138,6.14095,3185000000.0
2006-01-13 20:00:00,6.1409,6.14747,6.13716,6.13796,3202000000.0
2006-01-16 00:00:00,6.12513,6.13475,6.12289,6.13402,1621000000.0
2006-01-16 04:00:00,6.13404,6.14138,6.12615,6.13694,3226000000.0
2006-01-16 08:00:00,6.13686,6.14211,6.1313,6.13261,3171000000.0
2006-01-16 12:00:00,6.13368,6.15636,6.13311,6.15173,3137000000.0
2006-01-16 16:00:00,6.15169,6.15607,6.14519,6.15128,3185000000.0
2006-01-16 20:00:00,6.15103,6.15281,6.14673,6.14694,3202000000.0
2006-01-17 00:00:00,6.14729,6.1721,6.14572,6.16194,3188000000.0
2006-01-17 04:00:00,6.16212,6.16256,6.14819,6.15224,3226000000.0
2006-01-17 08:00:00,6.15134,6.15937,6.13908,6.15601,3171000000.0
2006-01-17 12:00:00,6.15616,6.18044,6.15158,6.17414,3137000000.0
2006-01-17 16:00:00,6.17459,6.18482,6.16851,6.17439,3185000000.0
2006-01-17 20:00:00,6.17386,6.17435,6.15507,6.15651,3202000000.0
2006-01-18 00:00:00,6.15648,6.16592,6.15003,6.16355,3188000000.0
2006-01-18 04:00:00,6.16344,6.17047,6.15701,6.16618,3226000000.0
2006-01-18 08:00:00,6.16729,6.17205,6.13288,6.15323,3171000000.0
2006-01-18 12:00:00,6.15512,6.15787,6.1351,6.1411,3137000000.0
2006-01-18 16:00:00,6.14119,6.17466,6.13035,6.16572,3185000000.0
2006-01-18 20:00:00,6.1672,6.17212,6.15022,6.15429,3202000000.0
2006-01-19 00:00:00,6.15497,6.16775,6.14821,6.16055,3188000000.0
2006-01-19 04:00:00,6.16026,6.16804,6.15801,6.16275,3226000000.0
2006-01-19 08:00:00,6.16161,6.17928,6.15508,6.16797,3171000000.0
2006-01-19 12:00:00,6.16817,6.18298,6.16634,6.18021,3137000000.0
2006-01-19 16:00:00,6.18161,6.18412,6.14826,6.15368,3185000000.0
2006-01-19 20:00:00,6.15433,6.16918,6.15412,6.16107,3202000000.0
2006-01-20 00:00:00,6.161,6.17321,6.161,6.17109,3188000000.0
2006-01-20 04:00:00,6.17157,6.1746,6.1682,6.17251,3226000000.0
2006-01-20 08:00:00,6.17222,6.18966,6.16462,6.1698,3171000000.0
2006-01-20 12:00:00,6.16977,6.1798,6.16137,6.16255,3137000000.0
2006-01-20 16:00:00,6.16382,6.17559,6.1524,6.16043,3185000000.0
2006-01-20 20:00:00,6.16025,6.16119,6.1391,6.14338,3202000000.0
2006-01-23 00:00:00,6.12619,6.12747,6.08859,6.09169,1621000000.0
2006-01-23 04:00:00,6.0924,6.09599,6.07934,6.09296,3226000000.0
2006-01-23 08:00:00,6.09313,6.09809,6.07644,6.07881,3171000000.0
2006-01-23 12:00:00,6.07908,6.08137,6.06261,6.07244,3137000000.0
2006-01-23 16:00:00,6.07244,6.07705,6.05782,6.06244,3185000000.0
2006-01-23 20:00:00,6.0623,6.0694,6.05159,6.05529,3202000000.0
2006-01-24 00:00:00,6.05559,6.06662,6.04951,6.06095,3188000000.0
2006-01-24 04:00:00,6.06089,6.06873,6.05419,6.05669,3226000000.0
2006-01-24 08:00:00,6.05629,6.07645,6.05539,6.06972,3171000000.0
2006-01-24 12:00:00,6.07064,6.08057,6.06417,6.07849,3137000000.0
2006-01-24 16:00:00,6.07815,6.07892,6.05976,6.06418,3185000000.0
2006-01-24 20:00:00,6.06337,6.07968,6.06156,6.07049,3202000000.0
2006-01-25 00:00:00,6.07141,6.08347,6.06959,6.07749,3188000000.0
2006-01-25 04:00:00,6.07686,6.08338,6.07135,6.07418,3226000000.0
2006-01-25 08:00:00,6.07356,6.07981,6.04984,6.0523,3171000000.0
2006-01-25 12:00:00,6.0521,6.07788,6.05086,6.07681,3137000000.0
2006-01-25 16:00:00,6.07637,6.09066,6.07111,6.07563,3185000000.0
2006-01-25 20:00:00,6.07637,6.09349,6.07248,6.08933,3188000000.0
2006-01-26 00:00:00,6.08948,6.09303,6.07939,6.08279,3188000000.0
2006-01-26 04:00:00,6.08291,6.08764,6.07938,6.08408,3226000000.0
2006-01-26 08:00:00,6.08413,6.09356,6.07645,6.08371,3171000000.0
2006-01-26 12:00:00,6.08318,6.09583,6.07874,6.08425,3137000000.0
2006-01-26 16:00:00,6.08505,6.09799,6.07967,6.09627,3185000000.0
2006-01-26 20:00:00,6.09656,6.11064,6.09596,6.1074,3202000000.0
2006-01-27 00:00:00,6.10754,6.11321,6.09847,6.10934,3188000000.0
2006-01-27 04:00:00,6.1096,6.11492,6.1014,6.10942,3226000000.0
2006-01-27 08:00:00,6.10942,6.11464,6.10206,6.10577,3171000000.0
2006-01-27 12:00:00,6.10589,6.13035,6.09401,6.1014,3137000000.0
2006-01-27 16:00:00,6.10186,6.1538,6.09648,6.14794,3185000000.0
2006-01-27 20:00:00,6.14763,6.16814,6.14696,6.16514,3202000000.0
2006-01-30 00:00:00,6.1593,6.16774,6.15612,6.16199,1621000000.0
2006-01-30 04:00:00,6.16219,6.16898,6.1599,6.16093,3226000000.0
2006-01-30 08:00:00,6.16144,6.17437,6.15314,6.16282,3171000000.0
2006-01-30 12:00:00,6.16382,6.18107,6.16218,6.17124,3137000000.0
2006-01-30 16:00:00,6.17114,6.17495,6.16108,6.16817,3185000000.0
2006-01-30 20:00:00,6.16716,6.17775,6.16469,6.16703,3202000000.0
2006-01-31 00:00:00,6.16682,6.17319,6.162,6.16369,3188000000.0
2006-01-31 04:00:00,6.16369,6.16778,6.15856,6.16203,3226000000.0
2006-01-31 08:00:00,6.16174,6.16981,6.15407,6.16102,3171000000.0
2006-01-31 12:00:00,6.16163,6.16568,6.14729,6.15308,3137000000.0
2006-01-31 16:00:00,6.15348,6.15577,6.11747,6.12558,3185000000.0
2006-01-31 20:00:00,6.12526,6.15339,6.12239,6.13346,3202000000.0
2006-02-01 00:00:00,6.13457,6.14386,6.13274,6.13937,3188000000.0
2006-02-01 04:00:00,6.139,6.13949,6.12937,6.13041,3226000000.0
2006-02-01 08:00:00,6.13005,6.15518,6.12986,6.1506,3171000000.0
2006-02-01 12:00:00,6.14934,6.17546,6.14641,6.16797,3137000000.0
2006-02-01 16:00:00,6.16793,6.1789,6.15533,6.17226,3185000000.0
2006-02-01 20:00:00,6.17268,6.18995,6.1719,6.18018,3202000000.0
2006-02-02 00:00:00,6.18111,6.18669,6.17314,6.18217,3188000000.0
2006-02-02 04:00:00,6.18146,6.19793,6.17606,6.19318,3226000000.0
2006-02-02 08:00:00,6.19242,6.19431,6.17883,6.17982,3171000000.0
2006-02-02 12:00:00,6.17856,6.1931,6.17592,6.19075,3137000000.0
2006-02-02 16:00:00,6.19042,6.19322,6.15982,6.16343,3185000000.0
2006-02-02 20:00:00,6.1637,6.16886,6.16107,6.16741,3202000000.0
2006-02-03 00:00:00,6.16877,6.17455,6.15867,6.16528,3188000000.0
2006-02-03 04:00:00,6.16554,6.1707,6.1644,6.16864,3226000000.0
2006-02-03 08:00:00,6.16789,6.17978,6.16547,6.17818,3171000000.0
2006-02-03 12:00:00,6.17807,6.21456,6.17189,6.21062,3137000000.0
2006-02-03 16:00:00,6.21005,6.23005,6.20018,6.21076,3185000000.0
2006-02-03 20:00:00,6.21047,6.2139,6.20142,6.20406,3202000000.0
2006-02-06 00:00:00,6.20148,6.2019,6.19151,6.19855,1621000000.0
2006-02-06 04:00:00,6.19799,6.20976,6.19776,6.20114,3226000000.0
2006-02-06 08:00:00,6.20194,6.22422,6.2011,6.22297,3171000000.0
2006-02-06 12:00:00,6.22387,6.23507,6.21513,6.23188,3137000000.0
2006-02-06 16:00:00,6.2332,6.24426,6.22326,6.23583,3185000000.0
2006-02-06 20:00:00,6.23683,6.24526,6.23215,6.23446,3202000000.0
2006-02-07 00:00:00,6.23601,6.24198,6.2293,6.23799,3188000000.0
2006-02-07 04:00:00,6.23767,6.23846,6.22826,6.22937,3226000000.0
2006-02-07 08:00:00,6.23052,6.23363,6.20909,6.21776,3171000000.0
2006-02-07 12:00:00,6.21764,6.23507,6.21558,6.22535,3137000000.0
2006-02-07 16:00:00,6.22501,6.24722,6.22282,6.22988,3185000000.0
2006-02-07 20:00:00,6.22993,6.23531,6.22462,6.22745,3202000000.0
2006-02-08 00:00:00,6.22878,6.23571,6.21933,6.22904,3188000000.0
2006-02-08 04:00:00,6.22927,6.23644,6.22683,6.23072,3226000000.0
2006-02-08 08:00:00,6.23075,6.2361,6.22304,6.23131,3171000000.0
2006-02-08 12:00:00,6.23144,6.2462,6.22666,6.23753,3137000000.0
2006-02-08 16:00:00,6.23535,6.25579,6.23234,6.24628,3185000000.0
2006-02-08 20:00:00,6.24621,6.24877,6.23418,6.23615,3202000000.0
2006-02-09 00:00:00,6.23674,6.23951,6.21974,6.2316,3188000000.0
2006-02-09 04:00:00,6.23119,6.2362,6.22236,6.22863,3226000000.0
2006-02-09 08:00:00,6.22786,6.23397,6.22159,6.23141,3171000000.0
2006-02-09 12:00:00,6.23178,6.23309,6.21732,6.22433,3137000000.0
2006-02-09 16:00:00,6.2246,6.24255,6.22079,6.22926,3185000000.0
2006-02-09 20:00:00,6.22891,6.23651,6.22225,6.22576,3202000000.0
2006-02-10 00:00:00,6.22525,6.23356,6.21112,6.22523,3188000000.0
2006-02-10 04:00:00,6.22522,6.22789,6.21114,6.21876,3226000000.0
2006-02-10 08:00:00,6.22092,6.23703,6.21835,6.22622,3171000000.0
2006-02-10 12:00:00,6.22627,6.23448,6.20424,6.2064,3137000000.0
2006-02-10 16:00:00,6.20555,6.26707,6.20147,6.25751,3185000000.0
2006-02-10 20:00:00,6.2578,6.27153,6.25438,6.26615,3202000000.0
2006-02-13 00:00:00,6.26666,6.27379,6.2651,6.27088,1621000000.0
2006-02-13 04:00:00,6.27055,6.2726,6.26456,6.27137,3226000000.0
2006-02-13 08:00:00,6.27068,6.27641,6.25612,6.27311,3171000000.0
2006-02-13 12:00:00,6.27341,6.27655,6.26642,6.27321,3137000000.0
2006-02-13 16:00:00,6.27405,6.27764,6.25966,6.26534,3185000000.0
2006-02-13 20:00:00,6.2658,6.26976,6.25947,6.26804,3202000000.0
2006-02-14 00:00:00,6.26863,6.27262,6.25829,6.26875,3188000000.0
2006-02-14 04:00:00,6.26867,6.27015,6.26003,6.26154,3226000000.0
2006-02-14 08:00:00,6.26096,6.26603,6.25339,6.26021,3171000000.0
2006-02-14 12:00:00,6.26024,6.28772,6.25795,6.27981,3137000000.0
2006-02-14 16:00:00,6.28016,6.28561,6.26159,6.26896,3185000000.0
2006-02-14 20:00:00,6.26911,6.27084,6.25665,6.25954,3202000000.0
2006-02-15 00:00:00,6.25933,6.26225,6.2496,6.25235,3188000000.0
2006-02-15 04:00:00,6.2523,6.25828,6.2506,6.25632,3226000000.0
2006-02-15 08:00:00,6.25678,6.26509,6.25531,6.26312,3171000000.0
2006-02-15 12:00:00,6.2631,6.26694,6.25437,6.25845,3137000000.0
2006-02-15 16:00:00,6.25624,6.28379,6.23986,6.27568,3185000000.0
2006-02-15 20:00:00,6.27624,6.28209,6.27041,6.27383,3202000000.0
2006-02-16 00:00:00,6.2735,6.28198,6.26886,6.2767,3188000000.0
2006-02-16 04:00:00,6.27651,6.28085,6.27359,6.27822,3226000000.0
2006-02-16 08:00:00,6.27793,6.285,6.27121,6.28354,3171000000.0
2006-02-16 12:00:00,6.28395,6.29455,6.27833,6.27992,3137000000.0
2006-02-16 16:00:00,6.27952,6.28736,6.2707,6.27727,3185000000.0
2006-02-16 20:00:00,6.27838,6.28205,6.26301,6.26541,3202000000.0
2006-02-17 00:00:00,6.26521,6.27999,6.26071,6.27668,3188000000.0
2006-02-17 04:00:00,6.27753,6.28167,6.2677,6.2728,3226000000.0
2006-02-17 08:00:00,6.27361,6.28683,6.27256,6.27573,3171000000.0
2006-02-17 12:00:00,6.27548,6.28957,6.27248,6.28105,3137000000.0
2006-02-17 16:00:00,6.28081,6.28202,6.24516,6.26224,3185000000.0
2006-02-17 20:00:00,6.26186,6.26266,6.24518,6.24518,3202000000.0
2006-02-20 00:00:00,6.24273,6.24753,6.23868,6.24176,1621000000.0
2006-02-20 04:00:00,6.24167,6.24306,6.22703,6.23454,3226000000.0
2006-02-20 08:00:00,6.23416,6.24922,6.22914,6.2417,3171000000.0
2006-02-20 12:00:00,6.24199,6.24887,6.23927,6.24243,3137000000.0
2006-02-20 16:00:00,6.24291,6.24687,6.23737,6.24092,3185000000.0
2006-02-20 20:00:00,6.24051,6.24703,6.23952,6.24424,3202000000.0
2006-02-21 00:00:00,6.2441,6.25387,6.24133,6.25088,3188000000.0
2006-02-21 04:00:00,6.25007,6.25671,6.24711,6.25117,3226000000.0
2006-02-21 08:00:00,6.25095,6.26112,6.2466,6.25725,3171000000.0
2006-02-21 12:00:00,6.2576,6.26504,6.25257,6.26014,3137000000.0
2006-02-21 16:00:00,6.26075,6.26951,6.25473,6.25632,3185000000.0
2006-02-21 20:00:00,6.25654,6.26086,6.24958,6.25857,3202000000.0
2006-02-22 00:00:00,6.25917,6.2622,6.25125,6.25316,3188000000.0
2006-02-22 04:00:00,6.25338,6.25669,6.2486,6.25414,3226000000.0
2006-02-22 08:00:00,6.25436,6.26726,6.25059,6.26353,3171000000.0
2006-02-22 12:00:00,6.26364,6.2838,6.26111,6.27327,3137000000.0
2006-02-22 16:00:00,6.27383,6.27727,6.25327,6.25662,3185000000.0
2006-02-22 20:00:00,6.25781,6.2672,6.25534,6.25686,3202000000.0
2006-02-23 00:00:00,6.25685,6.26465,6.25498,6.26306,3188000000.0
2006-02-23 04:00:00,6.26226,6.26929,6.25641,6.25978,3226000000.0
2006-02-23 08:00:00,6.25974,6.26548,6.24258,6.24493,3171000000.0
2006-02-23 12:00:00,6.24452,6.24686,6.22788,6.23523,3137000000.0
2006-02-23 16:00:00,6.23572,6.2606,6.2297,6.2529,3185000000.0
2006-02-23 20:00:00,6.25212,6.25725,6.24753,6.25418,3202000000.0
2006-02-24 00:00:00,6.25423,6.2565,6.24448,6.25045,3188000000.0
2006-02-24 04:00:00,6.24994,6.25483,6.24747,6.25096,3226000000.0
2006-02-24 08:00:00,6.25185,6.2698,6.24909,6.26258,3171000000.0
2006-02-24 12:00:00,6.26314,6.27166,6.25544,6.2642,3137000000.0
2006-02-24 16:00:00,6.26402,6.28122,6.25977,6.27375,3185000000.0
2006-02-24 20:00:00,6.27445,6.28197,6.27057,6.27513,3202000000.0
2006-02-27 00:00:00,6.29535,6.30256,6.28379,6.28522,1621000000.0
2006-02-27 04:00:00,6.28465,6.28707,6.27402,6.27999,3226000000.0
2006-02-27 08:00:00,6.27938,6.29565,6.27861,6.28993,3171000000.0
2006-02-27 12:00:00,6.29052,6.29226,6.28099,6.28945,3137000000.0
2006-02-27 16:00:00,6.29003,6.29526,6.2805,6.28743,3185000000.0
2006-02-27 20:00:00,6.28863,6.29288,6.28171,6.29022,3202000000.0
2006-02-28 00:00:00,6.29204,6.29795,6.28724,6.29321,3188000000.0
2006-02-28 04:00:00,6.29232,6.29457,6.28175,6.28438,3226000000.0
2006-02-28 08:00:00,6.28426,6.293,6.2731,6.27774,3171000000.0
2006-02-28 12:00:00,6.27776,6.27939,6.26658,6.27471,3137000000.0
2006-02-28 16:00:00,6.2757,6.27783,6.24632,6.2516,3185000000.0
2006-02-28 20:00:00,6.25195,6.25648,6.24146,6.25229,3202000000.0
2006-03-01 00:00:00,6.25386,6.25386,6.23811,6.24452,3188000000.0
2006-03-01 04:00:00,6.24411,6.2492,6.23648,6.24772,3226000000.0
2006-03-01 08:00:00,6.248,6.24921,6.23868,6.24104,3171000000.0
2006-03-01 12:00:00,6.24158,6.24722,6.22829,6.22978,3137000000.0
2006-03-01 16:00:00,6.22976,6.26878,6.22501,6.25672,3185000000.0
2006-03-01 20:00:00,6.25715,6.26528,6.25151,6.25247,3202000000.0
2006-03-02 00:00:00,6.25234,6.25792,6.24958,6.25388,3188000000.0
2006-03-02 04:00:00,6.25456,6.25615,6.24897,6.25186,3226000000.0
2006-03-02 08:00:00,6.25192,6.25308,6.23681,6.24212,3171000000.0
2006-03-02 12:00:00,6.24259,6.25371,6.23091,6.24192,3137000000.0
2006-03-02 16:00:00,6.24236,6.24727,6.19906,6.20577,3185000000.0
2006-03-02 20:00:00,6.20538,6.20544,6.18786,6.19148,3202000000.0
2006-03-03 00:00:00,6.19213,6.20493,6.18944,6.20493,3188000000.0
2006-03-03 04:00:00,6.20506,6.20624,6.19596,6.19772,3226000000.0
2006-03-03 08:00:00,6.19711,6.20711,6.19522,6.20422,3171000000.0
2006-03-03 12:00:00,6.20558,6.20803,6.19172,6.19344,3137000000.0
2006-03-03 16:00:00,6.19273,6.2136,6.1853,6.19999,3185000000.0
2006-03-03 20:00:00,6.20068,6.20157,6.18828,6.18835,3202000000.0
2006-03-06 00:00:00,6.16951,6.17703,6.16342,6.17005,1621000000.0
2006-03-06 04:00:00,6.1696,6.18125,6.16876,6.1789,3226000000.0
2006-03-06 08:00:00,6.17846,6.18996,6.17016,6.18606,3171000000.0
2006-03-06 12:00:00,6.18576,6.20729,6.18372,6.20079,3137000000.0
2006-03-06 16:00:00,6.20123,6.21497,6.19208,6.21191,3185000000.0
2006-03-06 20:00:00,6.2118,6.21365,6.19642,6.20031,3202000000.0
2006-03-07 00:00:00,6.2011,6.21904,6.19796,6.21054,3188000000.0
2006-03-07 04:00:00,6.21038,6.23687,6.20548,6.22778,3226000000.0
2006-03-07 08:00:00,6.22769,6.25454,6.22136,6.24738,3171000000.0
2006-03-07 12:00:00,6.24725,6.26564,6.24622,6.25871,3137000000.0
2006-03-07 16:00:00,6.25946,6.27485,6.25517,6.26759,3185000000.0
2006-03-07 20:00:00,6.26742,6.27868,6.26454,6.26983,3202000000.0
2006-03-08 00:00:00,6.2693,6.27648,6.26431,6.26431,3188000000.0
2006-03-08 04:00:00,6.26394,6.26952,6.25919,6.26347,3226000000.0
2006-03-08 08:00:00,6.2635,6.26532,6.24554,6.25131,3171000000.0
2006-03-08 12:00:00,6.25124,6.26061,6.24048,6.25829,3137000000.0
2006-03-08 16:00:00,6.25911,6.26326,6.24542,6.24684,3185000000.0
2006-03-08 20:00:00,6.24708,6.2566,6.2437,6.24842,3202000000.0
2006-03-09 00:00:00,6.24979,6.25123,6.23861,6.24572,3188000000.0
2006-03-09 04:00:00,6.24567,6.25223,6.2347,6.25187,3226000000.0
2006-03-09 08:00:00,6.25025,6.25401,6.23689,6.24751,3171000000.0
2006-03-09 12:00:00,6.24778,6.25825,6.2398,6.25443,3137000000.0
2006-03-09 16:00:00,6.25411,6.26006,6.24824,6.25789,3185000000.0
2006-03-09 20:00:00,6.2569,6.26051,6.25292,6.25719,3202000000.0
2006-03-10 00:00:00,6.25872,6.26865,6.25713,6.26279,3188000000.0
2006-03-10 04:00:00,6.26245,6.26638,6.25577,6.25859,3226000000.0
2006-03-10 08:00:00,6.25873,6.26231,6.2471,6.25245,3171000000.0
2006-03-10 12:00:00,6.25205,6.27097,6.24683,6.25947,3137000000.0
2006-03-10 16:00:00,6.26073,6.28457,6.25868,6.2662,3185000000.0
2006-03-10 20:00:00,6.2664,6.26755,6.25247,6.25881,3202000000.0
2006-03-13 00:00:00,6.25428,6.25428,6.23964,6.24037,1621000000.0
2006-03-13 04:00:00,6.24072,6.24423,6.23644,6.24207,3226000000.0
2006-03-13 08:00:00,6.24203,6.24843,6.22771,6.24817,3171000000.0
2006-03-13 12:00:00,6.24814,6.25301,6.24386,6.25087,3137000000.0
2006-03-13 16:00:00,6.2512,6.25308,6.23702,6.24628,3185000000.0
2006-03-13 20:00:00,6.24583,6.2483,6.22807,6.22921,3202000000.0
2006-03-14 00:00:00,6.22899,6.23353,6.22007,6.23054,3188000000.0
2006-03-14 04:00:00,6.23047,6.23225,6.22088,6.22482,3226000000.0
2006-03-14 08:00:00,6.22389,6.23049,6.21563,6.22417,3171000000.0
2006-03-14 12:00:00,6.22644,6.24169,6.22615,6.23508,3137000000.0
2006-03-14 16:00:00,6.23494,6.23646,6.19463,6.20453,3185000000.0
2006-03-14 20:00:00,6.20321,6.2066,6.19809,6.20451,3202000000.0
2006-03-15 00:00:00,6.20458,6.20801,6.19756,6.20082,3188000000.0
2006-03-15 04:00:00,6.20067,6.20487,6.19569,6.2003,3226000000.0
2006-03-15 08:00:00,6.19951,6.20335,6.18863,6.20066,3171000000.0
2006-03-15 12:00:00,6.20193,6.2055,6.19144,6.20329,3137000000.0
2006-03-15 16:00:00,6.20168,6.2024,6.17924,6.18674,3185000000.0
2006-03-15 20:00:00,6.18581,6.18847,6.17271,6.17493,3202000000.0
2006-03-16 00:00:00,6.17536,6.18594,6.1731,6.18319,3188000000.0
2006-03-16 04:00:00,6.18274,6.18953,6.17757,6.18668,3226000000.0
2006-03-16 08:00:00,6.18485,6.19344,6.17146,6.17651,3171000000.0
2006-03-16 12:00:00,6.17675,6.17935,6.14136,6.14495,3137000000.0
2006-03-16 16:00:00,6.14589,6.14985,6.11477,6.12365,3185000000.0
2006-03-16 20:00:00,6.12266,6.12596,6.11631,6.11723,3202000000.0
2006-03-17 00:00:00,6.11748,6.12718,6.11748,6.12235,3188000000.0
2006-03-17 04:00:00,6.12268,6.13033,6.12,6.12637,3226000000.0
2006-03-17 08:00:00,6.12614,6.13575,6.11328,6.11731,3171000000.0
2006-03-17 12:00:00,6.11741,6.12801,6.10906,6.11731,3137000000.0
2006-03-17 16:00:00,6.11803,6.14019,6.10685,6.11618,3185000000.0
2006-03-17 20:00:00,6.11638,6.11861,6.10703,6.11501,3202000000.0
2006-03-20 00:00:00,6.12107,6.12505,6.11802,6.12137,1621000000.0
2006-03-20 04:00:00,6.12096,6.12915,6.12008,6.12386,3226000000.0
2006-03-20 08:00:00,6.12343,6.13133,6.11145,6.11834,3171000000.0
2006-03-20 12:00:00,6.1191,6.12701,6.1138,6.11862,3137000000.0
2006-03-20 16:00:00,6.11902,6.13595,6.11815,6.13194,3185000000.0
2006-03-20 20:00:00,6.13303,6.13657,6.12342,6.129,3202000000.0
2006-03-21 00:00:00,6.12958,6.1458,6.12773,6.13605,3188000000.0
2006-03-21 04:00:00,6.13575,6.1496,6.13521,6.14184,3226000000.0
2006-03-21 08:00:00,6.14145,6.15019,6.1385,6.13931,3171000000.0
2006-03-21 12:00:00,6.13957,6.14649,6.12746,6.14459,3137000000.0
2006-03-21 16:00:00,6.14403,6.1727,6.14322,6.16755,3185000000.0
2006-03-21 20:00:00,6.16576,6.16939,6.15977,6.16258,3202000000.0
2006-03-22 00:00:00,6.16286,6.16785,6.1525,6.16355,3188000000.0
2006-03-22 04:00:00,6.16295,6.17391,6.16171,6.1683,3226000000.0
2006-03-22 08:00:00,6.16917,6.17187,6.15923,6.16871,3171000000.0
2006-03-22 12:00:00,6.16865,6.178,6.16022,6.16277,3137000000.0
2006-03-22 16:00:00,6.16278,6.17187,6.1562,6.17011,3185000000.0
2006-03-22 20:00:00,6.1703,6.17613,6.16823,6.17229,3202000000.0
2006-03-23 00:00:00,6.17279,6.18644,6.169,6.18509,3188000000.0
2006-03-23 04:00:00,6.18453,6.18698,6.1784,6.1794,3226000000.0
2006-03-23 08:00:00,6.1793,6.18206,6.17193,6.17871,3171000000.0
2006-03-23 12:00:00,6.17886,6.18871,6.17522,6.18178,3137000000.0
2006-03-23 16:00:00,6.18145,6.22758,6.17585,6.22072,3185000000.0
2006-03-23 20:00:00,6.22093,6.23498,6.21888,6.22565,3202000000.0
2006-03-24 00:00:00,6.2252,6.23117,6.22249,6.22623,3188000000.0
2006-03-24 04:00:00,6.22569,6.22961,6.22489,6.22815,3226000000.0
2006-03-24 08:00:00,6.228,6.23225,6.22176,6.22437,3171000000.0
2006-03-24 12:00:00,6.22396,6.23573,6.21846,6.22847,3137000000.0
2006-03-24 16:00:00,6.22817,6.23221,6.19032,6.19064,3185000000.0
2006-03-24 20:00:00,6.19067,6.19865,6.18618,6.19262,3202000000.0
2006-03-27 00:00:00,6.19408,6.20353,6.1905,6.20137,1621000000.0
2006-03-27 04:00:00,6.20204,6.20204,6.18115,6.18735,3226000000.0
2006-03-27 08:00:00,6.18658,6.19924,6.18542,6.19806,3171000000.0
2006-03-27 12:00:00,6.19829,6.20187,6.19453,6.1949,3137000000.0
2006-03-27 16:00:00,6.19522,6.20971,6.1921,6.20419,3185000000.0
2006-03-27 20:00:00,6.20318,6.20933,6.2012,6.20414,3202000000.0
2006-03-28 00:00:00,6.20453,6.21264,6.19872,6.20899,3188000000.0
2006-03-28 04:00:00,6.20763,6.21629,6.20628,6.20956,3226000000.0
2006-03-28 08:00:00,6.21015,6.21091,6.17291,6.17901,3171000000.0
2006-03-28 12:00:00,6.1799,6.18352,6.15762,6.16055,3137000000.0
2006-03-28 16:00:00,6.16109,6.18312,6.16066,6.17305,3185000000.0
2006-03-28 20:00:00,6.1732,6.2144,6.17039,6.21173,3202000000.0
2006-03-29 00:00:00,6.21178,6.21503,6.20504,6.21169,3188000000.0
2006-03-29 04:00:00,6.21017,6.21365,6.20209,6.20484,3226000000.0
2006-03-29 08:00:00,6.20477,6.22239,6.20097,6.21019,3171000000.0
2006-03-29 12:00:00,6.21073,6.21285,6.19922,6.21136,3137000000.0
2006-03-29 16:00:00,6.2112,6.21546,6.18858,6.18943,3185000000.0
2006-03-29 20:00:00,6.18984,6.20233,6.1867,6.19929,3202000000.0
2006-03-30 00:00:00,6.20084,6.20156,6.18566,6.18675,3188000000.0
2006-03-30 04:00:00,6.18667,6.18929,6.16889,6.17768,3226000000.0
2006-03-30 08:00:00,6.17596,6.1885,6.16997,6.17093,3171000000.0
2006-03-30 12:00:00,6.17132,6.17982,6.16037,6.17335,3137000000.0
2006-03-30 16:00:00,6.17268,6.17622,6.13431,6.15,3185000000.0
2006-03-30 20:00:00,6.14964,6.15023,6.12357,6.1259,3202000000.0
2006-03-31 00:00:00,6.12762,6.13407,6.12158,6.12739,3188000000.0
2006-03-31 04:00:00,6.12803,6.14506,6.12569,6.1372,3226000000.0
2006-03-31 08:00:00,6.13725,6.16079,6.13429,6.15618,3171000000.0
2006-03-31 12:00:00,6.15629,6.16886,6.14488,6.15897,3137000000.0
2006-03-31 16:00:00,6.15796,6.16648,6.13774,6.14806,3185000000.0
2006-03-31 20:00:00,6.14784,6.1553,6.14551,6.15151,3202000000.0
2006-04-03 00:00:00,6.15734,6.16701,6.15217,6.16508,1621000000.0
2006-04-03 04:00:00,6.165,6.19413,6.16109,6.18673,3226000000.0
2006-04-03 08:00:00,6.1872,6.1946,6.17749,6.18047,3171000000.0
2006-04-03 12:00:00,6.18169,6.18521,6.1708,6.17926,3137000000.0
2006-04-03 16:00:00,6.17924,6.17924,6.13938,6.14523,3185000000.0
2006-04-03 20:00:00,6.14463,6.14564,6.13576,6.14475,3202000000.0
2006-04-04 00:00:00,6.14503,6.14836,6.13499,6.1462,3188000000.0
2006-04-04 04:00:00,6.1457,6.14797,6.12905,6.1348,3226000000.0
2006-04-04 08:00:00,6.1357,6.15048,6.11774,6.12183,3171000000.0
2006-04-04 12:00:00,6.12172,6.12932,6.07387,6.07761,3137000000.0
2006-04-04 16:00:00,6.07812,6.08808,6.07222,6.08258,3185000000.0
2006-04-04 20:00:00,6.08291,6.08502,6.0762,6.08013,3202000000.0
2006-04-05 00:00:00,6.08064,6.08997,6.07661,6.07804,3188000000.0
2006-04-05 04:00:00,6.07802,6.08068,6.06716,6.07642,3226000000.0
2006-04-05 08:00:00,6.0778,6.08846,6.06874,6.08057,3171000000.0
2006-04-05 12:00:00,6.07964,6.08563,6.06072,6.06636,3137000000.0
2006-04-05 16:00:00,6.06624,6.08366,6.0602,6.06072,3185000000.0
2006-04-05 20:00:00,6.06193,6.06844,6.05747,6.0649,3202000000.0
2006-04-06 00:00:00,6.06504,6.07408,6.06202,6.0717,3188000000.0
2006-04-06 04:00:00,6.07102,6.07263,6.0623,6.06943,3226000000.0
2006-04-06 08:00:00,6.06841,6.0713,6.04602,6.05127,3171000000.0
2006-04-06 12:00:00,6.05109,6.10686,6.04869,6.1028,3137000000.0
2006-04-06 16:00:00,6.10482,6.11287,6.08874,6.09833,3185000000.0
2006-04-06 20:00:00,6.099,6.10758,6.09357,6.10221,3202000000.0
2006-04-07 00:00:00,6.10283,6.11788,6.09946,6.11158,3188000000.0
2006-04-07 04:00:00,6.11177,6.11335,6.10382,6.10663,3226000000.0
2006-04-07 08:00:00,6.10779,6.12731,6.10504,6.11564,3171000000.0
2006-04-07 12:00:00,6.11525,6.13751,6.10038,6.13367,3137000000.0
2006-04-07 16:00:00,6.13348,6.16126,6.13237,6.15342,3185000000.0
2006-04-07 20:00:00,6.15459,6.16601,6.15326,6.16588,2380000000.0
2006-04-10 00:00:00,6.15975,6.16048,6.15085,6.15647,1621000000.0
2006-04-10 04:00:00,6.15628,6.16132,6.14841,6.15508,3226000000.0
2006-04-10 08:00:00,6.15484,6.16718,6.14432,6.15084,3171000000.0
2006-04-10 12:00:00,6.15178,6.16295,6.14871,6.15168,3137000000.0
2006-04-10 16:00:00,6.15026,6.17192,6.14905,6.16562,3185000000.0
2006-04-10 20:00:00,6.16514,6.16776,6.14799,6.15194,3202000000.0
2006-04-11 00:00:00,6.15145,6.16339,6.14981,6.15892,3188000000.0
2006-04-11 04:00:00,6.15886,6.1608,6.14146,6.14356,3226000000.0
2006-04-11 08:00:00,6.14315,6.15145,6.13295,6.14804,3171000000.0
2006-04-11 12:00:00,6.14744,6.16146,6.139,6.14191,3137000000.0
2006-04-11 16:00:00,6.14223,6.15143,6.13829,6.1411,3185000000.0
2006-04-11 20:00:00,6.14231,6.14292,6.13044,6.13964,3202000000.0
2006-04-12 00:00:00,6.13862,6.14035,6.12516,6.13003,3188000000.0
2006-04-12 04:00:00,6.12977,6.13811,6.12596,6.13442,3226000000.0
2006-04-12 08:00:00,6.13483,6.13989,6.12946,6.13476,3171000000.0
2006-04-12 12:00:00,6.13648,6.17738,6.13214,6.15292,3137000000.0
2006-04-12 16:00:00,6.15362,6.16414,6.14435,6.16059,3185000000.0
2006-04-12 20:00:00,6.16007,6.16289,6.15551,6.15892,3202000000.0
2006-04-13 00:00:00,6.1588,6.16423,6.15123,6.15918,3188000000.0
2006-04-13 04:00:00,6.15866,6.16334,6.15347,6.16007,3226000000.0
2006-04-13 08:00:00,6.16019,6.16087,6.14247,6.15426,3171000000.0
2006-04-13 12:00:00,6.15486,6.17752,6.15369,6.16929,3137000000.0
2006-04-13 16:00:00,6.16987,6.17236,6.15148,6.15622,3177000000.0
2006-04-13 20:00:00,6.15512,6.15896,6.15162,6.15567,3202000000.0
2006-04-14 00:00:00,6.1557,6.15825,6.1506,6.15503,3188000000.0
2006-04-14 04:00:00,6.155,6.16331,6.15063,6.15374,3226000000.0
2006-04-14 08:00:00,6.15394,6.16192,6.15159,6.15876,3171000000.0
2006-04-14 12:00:00,6.1586,6.15999,6.15272,6.15777,3137000000.0
2006-04-14 16:00:00,6.15762,6.16076,6.15155,6.15435,3185000000.0
2006-04-14 20:00:00,6.15404,6.15842,6.15223,6.15559,2380000000.0
2006-04-17 00:00:00,6.14078,6.14246,6.11013,6.11565,1621000000.0
2006-04-17 04:00:00,6.11592,6.1252,6.11081,6.12196,3226000000.0
2006-04-17 08:00:00,6.12246,6.12767,6.11628,6.11908,3171000000.0
2006-04-17 12:00:00,6.11955,6.1196,6.07768,6.09306,3137000000.0
2006-04-17 16:00:00,6.09263,6.09497,6.06578,6.06867,3185000000.0
2006-04-17 20:00:00,6.06802,6.08736,6.06725,6.08224,3202000000.0
2006-04-18 00:00:00,6.08276,6.08608,6.07448,6.07834,3188000000.0
2006-04-18 04:00:00,6.07916,6.08396,6.07574,6.08249,3226000000.0
2006-04-18 08:00:00,6.08157,6.09815,6.07411,6.08278,3171000000.0
2006-04-18 12:00:00,6.0829,6.08527,6.05971,6.06563,3137000000.0
2006-04-18 16:00:00,6.06608,6.07843,6.06262,6.06872,3185000000.0
2006-04-18 20:00:00,6.06764,6.06764,6.02429,6.02737,3202000000.0
2006-04-19 00:00:00,6.02904,6.03687,6.02549,6.03366,3188000000.0
2006-04-19 04:00:00,6.03295,6.04082,6.03168,6.03763,3226000000.0
2006-04-19 08:00:00,6.03715,6.04222,6.02203,6.03653,3171000000.0
2006-04-19 12:00:00,6.03684,6.06721,6.0337,6.0504,3137000000.0
2006-04-19 16:00:00,6.05064,6.05097,6.01528,6.01934,3185000000.0
2006-04-19 20:00:00,6.01827,6.0234,6.01223,6.02235,3202000000.0
2006-04-20 00:00:00,6.02248,6.03898,6.01911,6.02972,3188000000.0
2006-04-20 04:00:00,6.02923,6.03676,6.02681,6.03419,3226000000.0
2006-04-20 08:00:00,6.03259,6.04377,6.0284,6.03622,3171000000.0
2006-04-20 12:00:00,6.03628,6.05166,6.03286,6.04756,3137000000.0
2006-04-20 16:00:00,6.04734,6.06568,6.04407,6.05016,3185000000.0
2006-04-20 20:00:00,6.04997,6.0547,6.04801,6.0519,3202000000.0
2006-04-21 00:00:00,6.05225,6.07227,6.04896,6.05631,3188000000.0
2006-04-21 04:00:00,6.05617,6.05987,6.05132,6.05928,3226000000.0
2006-04-21 08:00:00,6.0591,6.07535,6.03709,6.04773,3171000000.0
2006-04-21 12:00:00,6.04766,6.05916,6.04127,6.05125,3137000000.0
2006-04-21 16:00:00,6.0505,6.05559,6.03121,6.03954,3185000000.0
2006-04-21 20:00:00,6.03981,6.04548,6.03452,6.03965,2380000000.0
2006-04-24 00:00:00,6.02506,6.03642,6.02443,6.03432,1621000000.0
2006-04-24 04:00:00,6.034,6.04058,6.02924,6.03066,3226000000.0
2006-04-24 08:00:00,6.03093,6.03248,6.00802,6.01942,3171000000.0
2006-04-24 12:00:00,6.01957,6.03629,6.01699,6.03565,3137000000.0
2006-04-24 16:00:00,6.0356,6.04288,6.00796,6.00991,3185000000.0
2006-04-24 20:00:00,6.00867,6.0202,6.00276,6.01847,3202000000.0
2006-04-25 00:00:00,6.01812,6.02632,6.01455,6.02296,3188000000.0
2006-04-25 04:00:00,6.02313,6.02746,6.01584,6.01631,3226000000.0
2006-04-25 08:00:00,6.0182,6.02415,6.00294,6.01704,3171000000.0
2006-04-25 12:00:00,6.01518,6.0228,5.99077,6.00295,3137000000.0
2006-04-25 16:00:00,6.0057,6.02489,5.99887,6.00499,3185000000.0
2006-04-25 20:00:00,6.00407,6.00714,5.99189,5.9981,3202000000.0
2006-04-26 00:00:00,5.99806,6.00168,5.99445,6.00099,3188000000.0
2006-04-26 04:00:00,6.00096,6.00665,5.99718,5.99929,3226000000.0
2006-04-26 08:00:00,5.99927,6.01459,5.99754,6.00103,3171000000.0
2006-04-26 12:00:00,6.00197,6.01683,5.98624,5.99078,3137000000.0
2006-04-26 16:00:00,5.99198,6.00116,5.97517,5.99086,3185000000.0
2006-04-26 20:00:00,5.99018,5.9906,5.9809,5.9866,3202000000.0
2006-04-27 00:00:00,5.98821,5.98969,5.97564,5.98118,3188000000.0
2006-04-27 04:00:00,5.98235,5.98792,5.97993,5.98396,3226000000.0
2006-04-27 08:00:00,5.98472,5.99614,5.98074,5.99174,3171000000.0
2006-04-27 12:00:00,5.99147,6.00794,5.9879,5.99574,3137000000.0
2006-04-27 16:00:00,5.99523,5.99523,5.9384,5.94801,3185000000.0
2006-04-27 20:00:00,5.94779,5.94933,5.93959,5.9474,3202000000.0
2006-04-28 00:00:00,5.94714,5.95248,5.9402,5.95112,3188000000.0
2006-04-28 04:00:00,5.95024,5.95226,5.94512,5.94791,3226000000.0
2006-04-28 08:00:00,5.94804,5.9504,5.93005,5.93604,3171000000.0
2006-04-28 12:00:00,5.93602,5.94844,5.924,5.92828,3137000000.0
2006-04-28 16:00:00,5.92828,5.93055,5.89646,5.90125,3185000000.0
2006-04-28 20:00:00,5.9007,5.91196,5.89559,5.89744,2380000000.0
2006-05-01 00:00:00,5.90583,5.90965,5.90321,5.90839,1621000000.0
2006-05-01 04:00:00,5.90821,5.90866,5.89394,5.89798,3226000000.0
2006-05-01 08:00:00,5.89805,5.90647,5.89319,5.90322,3171000000.0
2006-05-01 12:00:00,5.90257,5.90726,5.87108,5.88601,3137000000.0
2006-05-01 16:00:00,5.88697,5.91321,5.88043,5.90176,3185000000.0
2006-05-01 20:00:00,5.90239,5.93315,5.90162,5.9271,3202000000.0
2006-05-02 00:00:00,5.92783,5.9313,5.91788,5.91941,3188000000.0
2006-05-02 04:00:00,5.91949,5.92837,5.91672,5.92837,3226000000.0
2006-05-02 08:00:00,5.92739,5.93117,5.88936,5.89114,3171000000.0
2006-05-02 12:00:00,5.89108,5.90395,5.87986,5.89387,3137000000.0
2006-05-02 16:00:00,5.89431,5.90776,5.88689,5.90306,3185000000.0
2006-05-02 20:00:00,5.90331,5.90659,5.89452,5.90378,3202000000.0
2006-05-03 00:00:00,5.90429,5.90842,5.89286,5.89462,3188000000.0
2006-05-03 04:00:00,5.89432,5.89608,5.88587,5.88873,3226000000.0
2006-05-03 08:00:00,5.88995,5.90338,5.87773,5.89785,3171000000.0
2006-05-03 12:00:00,5.89819,5.90711,5.89371,5.90005,3137000000.0
2006-05-03 16:00:00,5.90217,5.91624,5.88355,5.89959,3185000000.0
2006-05-03 20:00:00,5.89835,5.9015,5.88971,5.89645,3202000000.0
2006-05-04 00:00:00,5.89615,5.90279,5.89254,5.89565,3188000000.0
2006-05-04 04:00:00,5.8952,5.90814,5.8935,5.89866,3226000000.0
2006-05-04 08:00:00,5.89868,5.92531,5.89743,5.91413,3171000000.0
2006-05-04 12:00:00,5.9139,5.91975,5.88973,5.89202,3137000000.0
2006-05-04 16:00:00,5.89185,5.89332,5.86569,5.8737,3185000000.0
2006-05-04 20:00:00,5.87298,5.87387,5.85505,5.86535,3202000000.0
2006-05-05 00:00:00,5.86528,5.87215,5.85792,5.86973,3188000000.0
2006-05-05 04:00:00,5.86973,5.87233,5.86194,5.86812,3226000000.0
2006-05-05 08:00:00,5.86801,5.87781,5.86138,5.86983,3171000000.0
2006-05-05 12:00:00,5.87087,5.87648,5.83534,5.84477,3137000000.0
2006-05-05 16:00:00,5.84305,5.85762,5.84033,5.84612,3185000000.0
2006-05-05 20:00:00,5.84669,5.85417,5.84492,5.85352,2380000000.0
2006-05-08 00:00:00,5.84607,5.85891,5.84223,5.85656,1621000000.0
2006-05-08 04:00:00,5.85627,5.85723,5.84497,5.84974,3226000000.0
2006-05-08 08:00:00,5.84894,5.85367,5.82578,5.82842,3171000000.0
2006-05-08 12:00:00,5.82839,5.86116,5.82839,5.86116,3137000000.0
2006-05-08 16:00:00,5.86115,5.86744,5.85177,5.86243,3185000000.0
2006-05-08 20:00:00,5.86221,5.86864,5.85628,5.86255,3202000000.0
2006-05-09 00:00:00,5.86288,5.87063,5.85952,5.87036,3188000000.0
2006-05-09 04:00:00,5.87034,5.87316,5.86217,5.86574,3226000000.0
2006-05-09 08:00:00,5.8663,5.8833,5.85991,5.87296,3171000000.0
2006-05-09 12:00:00,5.87311,5.87815,5.84627,5.84632,3137000000.0
2006-05-09 16:00:00,5.84556,5.84648,5.82771,5.83931,3185000000.0
2006-05-09 20:00:00,5.83988,5.84409,5.83372,5.83531,3202000000.0
2006-05-10 00:00:00,5.83666,5.84112,5.83155,5.83482,3188000000.0
2006-05-10 04:00:00,5.83417,5.83992,5.83067,5.83355,3226000000.0
2006-05-10 08:00:00,5.83236,5.83671,5.81667,5.82343,3171000000.0
2006-05-10 12:00:00,5.82284,5.83257,5.81756,5.82605,3137000000.0
2006-05-10 16:00:00,5.82591,5.82893,5.81254,5.81986,3185000000.0
2006-05-10 20:00:00,5.82018,5.83871,5.80462,5.82614,3202000000.0
2006-05-11 00:00:00,5.82622,5.85709,5.82316,5.85578,3188000000.0
2006-05-11 04:00:00,5.85478,5.85701,5.84372,5.84767,3226000000.0
2006-05-11 08:00:00,5.84762,5.87137,5.83881,5.85791,3171000000.0
2006-05-11 12:00:00,5.85796,5.86338,5.82527,5.82786,3137000000.0
2006-05-11 16:00:00,5.82803,5.83532,5.79057,5.79649,3185000000.0
2006-05-11 20:00:00,5.79684,5.80627,5.79419,5.80399,3202000000.0
2006-05-12 00:00:00,5.80369,5.80606,5.78577,5.79716,3188000000.0
2006-05-12 04:00:00,5.79758,5.80029,5.78499,5.78701,3226000000.0
2006-05-12 08:00:00,5.78797,5.79145,5.74971,5.76388,3171000000.0
2006-05-12 12:00:00,5.76586,5.79327,5.75742,5.77942,3137000000.0
2006-05-12 16:00:00,5.779,5.78878,5.76614,5.77471,3185000000.0
2006-05-12 20:00:00,5.77468,5.77631,5.75799,5.76057,2380000000.0
2006-05-15 00:00:00,5.75223,5.76628,5.75054,5.76235,1621000000.0
2006-05-15 04:00:00,5.76181,5.76635,5.75626,5.75844,3226000000.0
2006-05-15 08:00:00,5.75814,5.8076,5.75809,5.80084,3171000000.0
2006-05-15 12:00:00,5.80124,5.8179,5.79103,5.80447,3137000000.0
2006-05-15 16:00:00,5.80573,5.82463,5.79475,5.81006,3185000000.0
2006-05-15 20:00:00,5.80948,5.82767,5.80833,5.81745,3202000000.0
2006-05-16 00:00:00,5.81807,5.82624,5.80839,5.81102,3188000000.0
2006-05-16 04:00:00,5.81072,5.81644,5.79733,5.80468,3226000000.0
2006-05-16 08:00:00,5.80463,5.83136,5.80316,5.81237,3171000000.0
2006-05-16 12:00:00,5.81247,5.81761,5.78729,5.79409,3137000000.0
2006-05-16 16:00:00,5.79363,5.81292,5.79109,5.79839,3185000000.0
2006-05-16 20:00:00,5.79846,5.80013,5.78856,5.79124,3202000000.0
2006-05-17 00:00:00,5.79235,5.80231,5.79036,5.79269,3188000000.0
2006-05-17 04:00:00,5.79214,5.79485,5.78041,5.78486,3226000000.0
2006-05-17 08:00:00,5.78366,5.79294,5.76498,5.77424,3171000000.0
2006-05-17 12:00:00,5.77395,5.80326,5.76573,5.80194,3137000000.0
2006-05-17 16:00:00,5.80218,5.85559,5.79712,5.85367,3185000000.0
2006-05-17 20:00:00,5.85446,5.86069,5.83491,5.84852,3202000000.0
2006-05-18 00:00:00,5.8498,5.8512,5.83113,5.83412,3188000000.0
2006-05-18 04:00:00,5.8338,5.84149,5.82925,5.84118,3226000000.0
2006-05-18 08:00:00,5.84182,5.8461,5.81475,5.8204,3171000000.0
2006-05-18 12:00:00,5.82079,5.83623,5.80005,5.80819,3137000000.0
2006-05-18 16:00:00,5.80851,5.82637,5.801,5.8074,3185000000.0
2006-05-18 20:00:00,5.80749,5.81265,5.78176,5.79007,3202000000.0
2006-05-19 00:00:00,5.79049,5.8005,5.7867,5.79821,3188000000.0
2006-05-19 04:00:00,5.79943,5.80537,5.79478,5.80193,3226000000.0
2006-05-19 08:00:00,5.80152,5.84217,5.79962,5.84111,3171000000.0
2006-05-19 12:00:00,5.84134,5.85864,5.82955,5.84536,3137000000.0
2006-05-19 16:00:00,5.84512,5.8665,5.83029,5.83257,3185000000.0
2006-05-19 20:00:00,5.83249,5.83596,5.82625,5.82869,2380000000.0
2006-05-22 00:00:00,5.83656,5.85028,5.83532,5.84575,1621000000.0
2006-05-22 04:00:00,5.84584,5.8569,5.8376,5.85489,3226000000.0
2006-05-22 08:00:00,5.85542,5.86652,5.83344,5.83801,3171000000.0
2006-05-22 12:00:00,5.83777,5.84268,5.82142,5.82341,3137000000.0
2006-05-22 16:00:00,5.82339,5.82476,5.79446,5.79698,3185000000.0
2006-05-22 20:00:00,5.79704,5.79757,5.77959,5.79077,3202000000.0
2006-05-23 00:00:00,5.79118,5.80028,5.78606,5.78731,3188000000.0
2006-05-23 04:00:00,5.78732,5.79459,5.7829,5.79042,3226000000.0
2006-05-23 08:00:00,5.78992,5.80813,5.78941,5.79982,3171000000.0
2006-05-23 12:00:00,5.79953,5.81546,5.79113,5.8063,3137000000.0
2006-05-23 16:00:00,5.80547,5.80987,5.78894,5.79444,3185000000.0
2006-05-23 20:00:00,5.79437,5.82732,5.78338,5.82581,3202000000.0
2006-05-24 00:00:00,5.82517,5.83206,5.8121,5.82263,3188000000.0
2006-05-24 04:00:00,5.82142,5.83263,5.81398,5.82667,3226000000.0
2006-05-24 08:00:00,5.82653,5.83038,5.78616,5.78985,3171000000.0
2006-05-24 12:00:00,5.7902,5.80861,5.77692,5.80076,3137000000.0
2006-05-24 16:00:00,5.80124,5.84997,5.79974,5.8363,3185000000.0
2006-05-24 20:00:00,5.83514,5.84253,5.82478,5.8381,3202000000.0
2006-05-25 00:00:00,5.83798,5.84361,5.82941,5.8407,3188000000.0
2006-05-25 04:00:00,5.84014,5.84379,5.83507,5.83556,3226000000.0
2006-05-25 08:00:00,5.83543,5.83873,5.82048,5.82982,3171000000.0
2006-05-25 12:00:00,5.83151,5.84137,5.81974,5.82689,3137000000.0
2006-05-25 16:00:00,5.82628,5.8404,5.82496,5.82788,3185000000.0
2006-05-25 20:00:00,5.82806,5.82936,5.8069,5.8069,3202000000.0
2006-05-26 00:00:00,5.80681,5.83214,5.80654,5.82943,3188000000.0
2006-05-26 04:00:00,5.82959,5.83702,5.82331,5.83129,3226000000.0
2006-05-26 08:00:00,5.83151,5.83486,5.80586,5.81307,3171000000.0
2006-05-26 12:00:00,5.81386,5.85288,5.81044,5.84979,3137000000.0
2006-05-26 16:00:00,5.84972,5.86609,5.84399,5.85051,3185000000.0
2006-05-26 20:00:00,5.85097,5.85783,5.8464,5.84859,2380000000.0
2006-05-29 00:00:00,5.84359,5.85024,5.84151,5.84274,1621000000.0
2006-05-29 04:00:00,5.84216,5.84757,5.84071,5.84714,3226000000.0
2006-05-29 08:00:00,5.84691,5.84762,5.83487,5.83717,3171000000.0
2006-05-29 12:00:00,5.8369,5.84132,5.83372,5.83897,3137000000.0
2006-05-29 16:00:00,5.8396,5.84982,5.83761,5.84226,3185000000.0
2006-05-29 20:00:00,5.8421,5.84561,5.83825,5.84311,3202000000.0
2006-05-30 00:00:00,5.84434,5.84582,5.83344,5.83401,3188000000.0
2006-05-30 04:00:00,5.83375,5.83517,5.80923,5.8115,3226000000.0
2006-05-30 08:00:00,5.81152,5.81375,5.78517,5.78616,3171000000.0
2006-05-30 12:00:00,5.78525,5.81598,5.78268,5.78585,3137000000.0
2006-05-30 16:00:00,5.7874,5.79384,5.77185,5.78635,3185000000.0
2006-05-30 20:00:00,5.78689,5.79193,5.7781,5.78534,3202000000.0
2006-05-31 00:00:00,5.7855,5.80018,5.78531,5.79494,3188000000.0
2006-05-31 04:00:00,5.79393,5.79522,5.78236,5.78685,3226000000.0
2006-05-31 08:00:00,5.78729,5.79467,5.77287,5.79134,3171000000.0
2006-05-31 12:00:00,5.79157,5.79915,5.78392,5.7956,3137000000.0
2006-05-31 16:00:00,5.79686,5.80975,5.791,5.80307,3185000000.0
2006-05-31 20:00:00,5.80302,5.81841,5.79836,5.81109,3202000000.0
2006-06-01 00:00:00,5.81185,5.83019,5.80982,5.82432,3188000000.0
2006-06-01 04:00:00,5.82394,5.83954,5.82386,5.82927,3226000000.0
2006-06-01 08:00:00,5.82888,5.84122,5.8185,5.83001,3171000000.0
2006-06-01 12:00:00,5.83045,5.8552,5.83012,5.85077,3137000000.0
2006-06-01 16:00:00,5.84935,5.84935,5.80889,5.81641,3185000000.0
2006-06-01 20:00:00,5.81681,5.82526,5.8123,5.81417,3202000000.0
2006-06-02 00:00:00,5.81485,5.81955,5.81075,5.81448,3188000000.0
2006-06-02 04:00:00,5.81513,5.81704,5.80696,5.8147,3226000000.0
2006-06-02 08:00:00,5.81512,5.82254,5.81133,5.81533,3171000000.0
2006-06-02 12:00:00,5.81521,5.81738,5.75895,5.76846,3137000000.0
2006-06-02 16:00:00,5.76931,5.77735,5.75755,5.76464,3185000000.0
2006-06-02 20:00:00,5.76463,5.7684,5.75898,5.76737,2380000000.0
2006-06-05 00:00:00,5.76338,5.76555,5.75509,5.75885,1621000000.0
2006-06-05 04:00:00,5.75835,5.76365,5.75303,5.75458,3226000000.0
2006-06-05 08:00:00,5.75542,5.76106,5.74124,5.74681,3171000000.0
2006-06-05 12:00:00,5.74654,5.76454,5.74392,5.75908,3137000000.0
2006-06-05 16:00:00,5.75977,5.76112,5.74647,5.74813,3185000000.0
2006-06-05 20:00:00,5.74784,5.77544,5.74602,5.77501,3202000000.0
2006-06-06 00:00:00,5.77583,5.78143,5.7697,5.77857,3188000000.0
2006-06-06 04:00:00,5.77856,5.7826,5.77349,5.77534,3226000000.0
2006-06-06 08:00:00,5.77459,5.78097,5.76021,5.77861,3171000000.0
2006-06-06 12:00:00,5.77868,5.81246,5.77677,5.80482,3137000000.0
2006-06-06 16:00:00,5.80428,5.8184,5.80212,5.81098,3185000000.0
2006-06-06 20:00:00,5.81102,5.81635,5.80068,5.80969,3202000000.0
2006-06-07 00:00:00,5.81042,5.81868,5.80416,5.80791,3188000000.0
2006-06-07 04:00:00,5.80774,5.81604,5.80417,5.81421,3226000000.0
2006-06-07 08:00:00,5.81422,5.82966,5.80798,5.81365,3171000000.0
2006-06-07 12:00:00,5.81362,5.83925,5.80972,5.83381,3137000000.0
2006-06-07 16:00:00,5.83354,5.83699,5.81414,5.82123,3185000000.0
2006-06-07 20:00:00,5.82155,5.82893,5.81857,5.81904,3202000000.0
2006-06-08 00:00:00,5.8191,5.83224,5.81634,5.82778,3188000000.0
2006-06-08 04:00:00,5.82789,5.83236,5.82651,5.82766,3226000000.0
2006-06-08 08:00:00,5.82711,5.84509,5.82028,5.83492,3171000000.0
2006-06-08 12:00:00,5.8352,5.90063,5.83457,5.89195,3137000000.0
2006-06-08 16:00:00,5.89314,5.90069,5.87963,5.89401,3185000000.0
2006-06-08 20:00:00,5.89349,5.89718,5.88489,5.88913,3202000000.0
2006-06-09 00:00:00,5.88871,5.89642,5.88744,5.89445,3188000000.0
2006-06-09 04:00:00,5.89397,5.89583,5.88966,5.89168,3226000000.0
2006-06-09 08:00:00,5.8909,5.90048,5.87912,5.88132,3171000000.0
2006-06-09 12:00:00,5.8829,5.91238,5.87717,5.8823,3137000000.0
2006-06-09 16:00:00,5.88279,5.90282,5.87245,5.89312,3185000000.0
2006-06-09 20:00:00,5.8929,5.89641,5.8879,5.89237,2380000000.0
2006-06-12 00:00:00,5.9078,5.90906,5.89815,5.89853,1621000000.0
2006-06-12 04:00:00,5.89835,5.90269,5.89652,5.89941,3226000000.0
2006-06-12 08:00:00,5.89921,5.90994,5.88885,5.90816,3171000000.0
2006-06-12 12:00:00,5.90796,5.92657,5.90361,5.91076,3137000000.0
2006-06-12 16:00:00,5.90918,5.92216,5.9059,5.91242,3185000000.0
2006-06-12 20:00:00,5.91201,5.92081,5.90061,5.91805,3202000000.0
2006-06-13 00:00:00,5.91797,5.92136,5.91095,5.91864,3188000000.0
2006-06-13 04:00:00,5.91888,5.92269,5.91487,5.91802,3226000000.0
2006-06-13 08:00:00,5.91905,5.92875,5.90941,5.91148,3171000000.0
2006-06-13 12:00:00,5.91241,5.93208,5.90461,5.90884,3137000000.0
2006-06-13 16:00:00,5.90906,5.94224,5.90271,5.93512,3185000000.0
2006-06-13 20:00:00,5.93569,5.94214,5.93228,5.93515,3202000000.0
2006-06-14 00:00:00,5.93602,5.93874,5.92908,5.9343,3188000000.0
2006-06-14 04:00:00,5.93321,5.93473,5.91938,5.92386,3226000000.0
2006-06-14 08:00:00,5.92365,5.92816,5.90726,5.91742,3171000000.0
2006-06-14 12:00:00,5.91743,5.9405,5.88885,5.89772,3137000000.0
2006-06-14 16:00:00,5.89815,5.90748,5.89179,5.9036,3185000000.0
2006-06-14 20:00:00,5.9037,5.91682,5.90048,5.90782,3202000000.0
2006-06-15 00:00:00,5.90793,5.91328,5.90239,5.90332,3188000000.0
2006-06-15 04:00:00,5.90198,5.91049,5.90084,5.90484,3226000000.0
2006-06-15 08:00:00,5.90458,5.91046,5.89516,5.90215,3171000000.0
2006-06-15 12:00:00,5.90147,5.9189,5.88326,5.89019,3137000000.0
2006-06-15 16:00:00,5.89018,5.90841,5.88864,5.90025,3185000000.0
2006-06-15 20:00:00,5.89964,5.90615,5.89038,5.89382,3202000000.0
2006-06-16 00:00:00,5.89399,5.89731,5.88618,5.88879,3188000000.0
2006-06-16 04:00:00,5.88859,5.89144,5.8853,5.88821,3226000000.0
2006-06-16 08:00:00,5.88814,5.88875,5.87526,5.88097,3171000000.0
2006-06-16 12:00:00,5.88298,5.90134,5.87797,5.89982,3137000000.0
2006-06-16 16:00:00,5.90002,5.90211,5.89082,5.89344,3185000000.0
2006-06-16 20:00:00,5.89414,5.89489,5.88556,5.8902,2380000000.0
2006-06-19 00:00:00,5.89163,5.92523,5.89163,5.92085,1621000000.0
2006-06-19 04:00:00,5.92058,5.92143,5.91115,5.91224,3226000000.0
2006-06-19 08:00:00,5.91181,5.91874,5.90525,5.91418,3171000000.0
2006-06-19 12:00:00,5.91471,5.93052,5.91082,5.92531,3137000000.0
2006-06-19 16:00:00,5.92523,5.93322,5.91845,5.926,3185000000.0
2006-06-19 20:00:00,5.92627,5.92804,5.91562,5.92111,3202000000.0
2006-06-20 00:00:00,5.92164,5.93144,5.91768,5.92483,3188000000.0
2006-06-20 04:00:00,5.92497,5.92721,5.91453,5.91642,3226000000.0
2006-06-20 08:00:00,5.91685,5.932,5.91148,5.93052,3171000000.0
2006-06-20 12:00:00,5.9305,5.93849,5.92154,5.92343,3137000000.0
2006-06-20 16:00:00,5.92393,5.92997,5.90125,5.90816,3185000000.0
2006-06-20 20:00:00,5.90844,5.92105,5.90728,5.91616,3202000000.0
2006-06-21 00:00:00,5.91596,5.91803,5.90146,5.90357,3188000000.0
2006-06-21 04:00:00,5.90358,5.90435,5.89495,5.90007,3226000000.0
2006-06-21 08:00:00,5.89983,5.90453,5.88882,5.89454,3171000000.0
2006-06-21 12:00:00,5.89384,5.90005,5.88577,5.89281,3137000000.0
2006-06-21 16:00:00,5.89243,5.89487,5.87247,5.87756,3185000000.0
2006-06-21 20:00:00,5.87584,5.88353,5.874,5.87798,3202000000.0
2006-06-22 00:00:00,5.87806,5.88285,5.87689,5.87795,3188000000.0
2006-06-22 04:00:00,5.87744,5.88208,5.87226,5.87949,3226000000.0
2006-06-22 08:00:00,5.87992,5.89882,5.87438,5.8948,3171000000.0
2006-06-22 12:00:00,5.89469,5.9287,5.8933,5.92666,3137000000.0
2006-06-22 16:00:00,5.92681,5.93339,5.91322,5.92024,3185000000.0
2006-06-22 20:00:00,5.9203,5.92621,5.91644,5.92489,3202000000.0
2006-06-23 00:00:00,5.92613,5.9298,5.91772,5.92792,3188000000.0
2006-06-23 04:00:00,5.9285,5.92973,5.92039,5.92317,3226000000.0
2006-06-23 08:00:00,5.9232,5.93872,5.91625,5.93617,3171000000.0
2006-06-23 12:00:00,5.93661,5.96842,5.93483,5.95152,3137000000.0
2006-06-23 16:00:00,5.95135,5.95291,5.94294,5.95028,3185000000.0
2006-06-23 20:00:00,5.95005,5.95677,5.94861,5.95488,2380000000.0
2006-06-26 00:00:00,5.94962,5.95671,5.94612,5.94886,1621000000.0
2006-06-26 04:00:00,5.94911,5.95345,5.94747,5.95009,3226000000.0
2006-06-26 08:00:00,5.9499,5.95679,5.91838,5.93757,3171000000.0
2006-06-26 12:00:00,5.9368,5.9377,5.92171,5.93294,3137000000.0
2006-06-26 16:00:00,5.93324,5.94064,5.90973,5.91489,3185000000.0
2006-06-26 20:00:00,5.91469,5.92577,5.91258,5.91552,3202000000.0
2006-06-27 00:00:00,5.91597,5.91939,5.90201,5.90822,3188000000.0
2006-06-27 04:00:00,5.90759,5.91481,5.90329,5.91436,3226000000.0
2006-06-27 08:00:00,5.9142,5.92361,5.90395,5.92095,3171000000.0
2006-06-27 12:00:00,5.9211,5.92947,5.91056,5.91774,3137000000.0
2006-06-27 16:00:00,5.91821,5.92205,5.90803,5.92172,3185000000.0
2006-06-27 20:00:00,5.92202,5.92569,5.91613,5.92452,3202000000.0
2006-06-28 00:00:00,5.92484,5.92887,5.92021,5.92598,3188000000.0
2006-06-28 04:00:00,5.92484,5.92678,5.91906,5.92514,3226000000.0
2006-06-28 08:00:00,5.92534,5.9345,5.92141,5.9291,3171000000.0
2006-06-28 12:00:00,5.92995,5.93849,5.92369,5.93364,3137000000.0
2006-06-28 16:00:00,5.93448,5.95265,5.9313,5.94258,3185000000.0
2006-06-28 20:00:00,5.94231,5.94311,5.93112,5.9381,3202000000.0
2006-06-29 00:00:00,5.93797,5.94353,5.93551,5.9407,3188000000.0
2006-06-29 04:00:00,5.94057,5.9419,5.93348,5.93769,3226000000.0
2006-06-29 08:00:00,5.93711,5.9494,5.93458,5.94652,3171000000.0
2006-06-29 12:00:00,5.94677,5.95101,5.93411,5.94301,3137000000.0
2006-06-29 16:00:00,5.9429,5.9475,5.93512,5.94465,3185000000.0
2006-06-29 20:00:00,5.9447,5.94969,5.87963,5.88016,3202000000.0
2006-06-30 00:00:00,5.88078,5.88602,5.85863,5.86256,3188000000.0
2006-06-30 04:00:00,5.86218,5.86857,5.85081,5.85462,3226000000.0
2006-06-30 08:00:00,5.85437,5.86773,5.8528,5.86068,3171000000.0
2006-06-30 12:00:00,5.86146,5.86532,5.83491,5.83491,3137000000.0
2006-06-30 16:00:00,5.8362,5.84231,5.82495,5.83089,3185000000.0
2006-06-30 20:00:00,5.83031,5.83208,5.82263,5.82589,2380000000.0
2006-07-03 00:00:00,5.82473,5.83558,5.82092,5.83309,1621000000.0
2006-07-03 04:00:00,5.83297,5.83428,5.8257,5.83094,3226000000.0
2006-07-03 08:00:00,5.83061,5.83907,5.8213,5.834,3171000000.0
2006-07-03 12:00:00,5.83427,5.83778,5.81708,5.83186,3137000000.0
2006-07-03 16:00:00,5.83065,5.83232,5.81228,5.81953,3185000000.0
2006-07-03 20:00:00,5.81942,5.82645,5.81738,5.82507,3202000000.0
2006-07-04 00:00:00,5.82552,5.82631,5.81709,5.81841,3188000000.0
2006-07-04 04:00:00,5.8182,5.82322,5.81668,5.81849,3226000000.0
2006-07-04 08:00:00,5.81919,5.82022,5.81184,5.81819,3171000000.0
2006-07-04 12:00:00,5.81846,5.82836,5.81564,5.81983,3137000000.0
2006-07-04 16:00:00,5.82031,5.82749,5.81804,5.81996,3185000000.0
2006-07-04 20:00:00,5.81957,5.82829,5.81681,5.82654,3202000000.0
2006-07-05 00:00:00,5.82672,5.83578,5.82527,5.83226,3188000000.0
2006-07-05 04:00:00,5.83263,5.83447,5.80771,5.81228,3226000000.0
2006-07-05 08:00:00,5.81123,5.8477,5.80488,5.83787,3171000000.0
2006-07-05 12:00:00,5.8391,5.8586,5.82377,5.85439,3137000000.0
2006-07-05 16:00:00,5.85517,5.86533,5.85298,5.85715,3185000000.0
2006-07-05 20:00:00,5.85734,5.86026,5.85044,5.85606,3202000000.0
2006-07-06 00:00:00,5.8565,5.85916,5.85049,5.85304,3188000000.0
2006-07-06 04:00:00,5.85268,5.85629,5.84922,5.85365,3226000000.0
2006-07-06 08:00:00,5.85309,5.85674,5.84508,5.85291,3171000000.0
2006-07-06 12:00:00,5.85307,5.85656,5.83019,5.84393,3137000000.0
2006-07-06 16:00:00,5.84324,5.84462,5.83422,5.83624,3185000000.0
2006-07-06 20:00:00,5.83467,5.83529,5.82855,5.83091,3202000000.0
2006-07-07 00:00:00,5.83132,5.8361,5.82921,5.83467,3188000000.0
2006-07-07 04:00:00,5.83454,5.83929,5.83062,5.83602,3226000000.0
2006-07-07 08:00:00,5.83595,5.83702,5.82629,5.83035,3171000000.0
2006-07-07 12:00:00,5.83087,5.83453,5.79471,5.81055,3137000000.0
2006-07-07 16:00:00,5.81099,5.81796,5.80675,5.80834,3185000000.0
2006-07-07 20:00:00,5.80945,5.81834,5.80809,5.81532,2380000000.0
2006-07-10 00:00:00,5.81665,5.82676,5.81652,5.82115,1621000000.0
2006-07-10 04:00:00,5.82111,5.82796,5.81852,5.82524,3226000000.0
2006-07-10 08:00:00,5.82547,5.8347,5.81639,5.83078,3171000000.0
2006-07-10 12:00:00,5.83074,5.85732,5.82762,5.85439,3137000000.0
2006-07-10 16:00:00,5.85506,5.85728,5.83916,5.85285,3185000000.0
2006-07-10 20:00:00,5.85297,5.85587,5.84514,5.84836,3202000000.0
2006-07-11 00:00:00,5.84887,5.85232,5.8452,5.84572,3188000000.0
2006-07-11 04:00:00,5.84556,5.85494,5.84531,5.85393,3226000000.0
2006-07-11 08:00:00,5.85565,5.8647,5.84193,5.85144,3171000000.0
2006-07-11 12:00:00,5.85013,5.86046,5.84188,5.84997,3137000000.0
2006-07-11 16:00:00,5.85107,5.85136,5.83624,5.83972,3185000000.0
2006-07-11 20:00:00,5.83988,5.84347,5.82948,5.83628,3202000000.0
2006-07-12 00:00:00,5.83632,5.84147,5.83179,5.84013,3188000000.0
2006-07-12 04:00:00,5.83934,5.84557,5.83504,5.83634,3226000000.0
2006-07-12 08:00:00,5.83737,5.85214,5.83073,5.85123,3171000000.0
2006-07-12 12:00:00,5.85105,5.87188,5.8462,5.86727,3137000000.0
2006-07-12 16:00:00,5.86674,5.87833,5.86211,5.87063,3185000000.0
2006-07-12 20:00:00,5.87042,5.87226,5.86446,5.86653,3202000000.0
2006-07-13 00:00:00,5.86669,5.86968,5.85828,5.85925,3188000000.0
2006-07-13 04:00:00,5.85853,5.86454,5.85673,5.86042,3226000000.0
2006-07-13 08:00:00,5.8605,5.86824,5.85279,5.86586,3171000000.0
2006-07-13 12:00:00,5.8666,5.87522,5.85848,5.8641,3137000000.0
2006-07-13 16:00:00,5.86452,5.8838,5.85706,5.87642,3185000000.0
2006-07-13 20:00:00,5.87722,5.87899,5.86681,5.87047,3202000000.0
2006-07-14 00:00:00,5.87061,5.88182,5.86777,5.87603,3188000000.0
2006-07-14 04:00:00,5.87546,5.88007,5.86972,5.87053,3226000000.0
2006-07-14 08:00:00,5.87144,5.89168,5.86983,5.88055,3171000000.0
2006-07-14 12:00:00,5.88115,5.90084,5.87398,5.89931,3137000000.0
2006-07-14 16:00:00,5.89957,5.90171,5.8901,5.89328,3185000000.0
2006-07-14 20:00:00,5.89351,5.89634,5.88733,5.8897,2380000000.0
2006-07-17 00:00:00,5.89752,5.89956,5.89492,5.89877,1621000000.0
2006-07-17 04:00:00,5.89864,5.90456,5.89689,5.90061,3226000000.0
2006-07-17 08:00:00,5.90093,5.9468,5.89372,5.94432,3171000000.0
2006-07-17 12:00:00,5.94377,5.95383,5.93635,5.94433,3137000000.0
2006-07-17 16:00:00,5.94345,5.95707,5.94023,5.95152,3185000000.0
2006-07-17 20:00:00,5.95194,5.95589,5.94716,5.95237,3202000000.0
2006-07-18 00:00:00,5.95318,5.95587,5.94739,5.9493,3188000000.0
2006-07-18 04:00:00,5.94904,5.951,5.94421,5.95041,3226000000.0
2006-07-18 08:00:00,5.9509,5.96267,5.9382,5.95215,3171000000.0
2006-07-18 12:00:00,5.95386,5.95588,5.93347,5.95324,3137000000.0
2006-07-18 16:00:00,5.95375,5.97389,5.95228,5.96377,3185000000.0
2006-07-18 20:00:00,5.96262,5.96762,5.95542,5.95888,3202000000.0
2006-07-19 00:00:00,5.95885,5.9722,5.95653,5.96885,3188000000.0
2006-07-19 04:00:00,5.96806,5.96916,5.95902,5.96412,3226000000.0
2006-07-19 08:00:00,5.96455,5.97035,5.95605,5.96255,3171000000.0
2006-07-19 12:00:00,5.96134,5.98093,5.9588,5.96826,3137000000.0
2006-07-19 16:00:00,5.96592,5.96592,5.90881,5.90982,3185000000.0
2006-07-19 20:00:00,5.91008,5.92186,5.90834,5.91799,3202000000.0
2006-07-20 00:00:00,5.91787,5.9191,5.90478,5.90854,3188000000.0
2006-07-20 04:00:00,5.90857,5.91421,5.90671,5.90993,3226000000.0
2006-07-20 08:00:00,5.91129,5.92025,5.90825,5.91334,3171000000.0
2006-07-20 12:00:00,5.91318,5.91318,5.89062,5.89615,3137000000.0
2006-07-20 16:00:00,5.89655,5.90414,5.88917,5.90057,3185000000.0
2006-07-20 20:00:00,5.90052,5.90344,5.88876,5.90023,3202000000.0
2006-07-21 00:00:00,5.90023,5.90205,5.89281,5.89364,3188000000.0
2006-07-21 04:00:00,5.8941,5.89792,5.88973,5.89719,3226000000.0
2006-07-21 08:00:00,5.89728,5.90124,5.8772,5.88213,3171000000.0
2006-07-21 12:00:00,5.88323,5.88598,5.87218,5.88077,3137000000.0
2006-07-21 16:00:00,5.87998,5.88014,5.87177,5.87386,3185000000.0
2006-07-21 20:00:00,5.8739,5.87664,5.86848,5.8693,2380000000.0
2006-07-24 00:00:00,5.86888,5.89611,5.86888,5.89072,1621000000.0
2006-07-24 04:00:00,5.89061,5.90177,5.88596,5.89287,3226000000.0
2006-07-24 08:00:00,5.89238,5.90956,5.89219,5.90089,3171000000.0
2006-07-24 12:00:00,5.90128,5.90969,5.89321,5.89591,3137000000.0
2006-07-24 16:00:00,5.89583,5.90716,5.895,5.90343,3185000000.0
2006-07-24 20:00:00,5.90271,5.90818,5.89482,5.9001,3202000000.0
2006-07-25 00:00:00,5.9007,5.91341,5.89767,5.9056,3188000000.0
2006-07-25 04:00:00,5.90614,5.90866,5.88717,5.88717,3226000000.0
2006-07-25 08:00:00,5.88797,5.90037,5.8817,5.89504,3171000000.0
2006-07-25 12:00:00,5.89514,5.89914,5.88454,5.88613,3137000000.0
2006-07-25 16:00:00,5.88678,5.93354,5.88678,5.92829,3185000000.0
2006-07-25 20:00:00,5.9287,5.93034,5.92233,5.92362,3202000000.0
2006-07-26 00:00:00,5.92367,5.93082,5.92125,5.92663,3188000000.0
2006-07-26 04:00:00,5.9256,5.92949,5.92175,5.92893,3226000000.0
2006-07-26 08:00:00,5.92834,5.93388,5.9164,5.91928,3171000000.0
2006-07-26 12:00:00,5.91889,5.924,5.91264,5.91444,3137000000.0
2006-07-26 16:00:00,5.91411,5.91849,5.88468,5.88662,3185000000.0
2006-07-26 20:00:00,5.88584,5.88721,5.8574,5.86227,3202000000.0
2006-07-27 00:00:00,5.86179,5.86634,5.85778,5.85984,3188000000.0
2006-07-27 04:00:00,5.85921,5.86329,5.85047,5.8515,3226000000.0
2006-07-27 08:00:00,5.85224,5.85971,5.84744,5.85407,3171000000.0
2006-07-27 12:00:00,5.85387,5.86484,5.83647,5.84944,3137000000.0
2006-07-27 16:00:00,5.84917,5.86767,5.84079,5.86626,3185000000.0
2006-07-27 20:00:00,5.86827,5.87836,5.86269,5.86914,3202000000.0
2006-07-28 00:00:00,5.86944,5.8797,5.86771,5.8797,3188000000.0
2006-07-28 04:00:00,5.87894,5.88011,5.86982,5.87181,3226000000.0
2006-07-28 08:00:00,5.87209,5.87941,5.86855,5.87056,3171000000.0
2006-07-28 12:00:00,5.87113,5.88822,5.84511,5.85326,3137000000.0
2006-07-28 16:00:00,5.85197,5.85323,5.83663,5.843,3185000000.0
2006-07-28 20:00:00,5.84383,5.84906,5.83935,5.84222,2380000000.0
2006-07-31 00:00:00,5.83671,5.8479,5.83554,5.84654,1621000000.0
2006-07-31 04:00:00,5.84614,5.8472,5.83628,5.84289,3226000000.0
2006-07-31 08:00:00,5.84287,5.85064,5.83879,5.84269,3171000000.0
2006-07-31 12:00:00,5.84288,5.84729,5.83095,5.83999,3137000000.0
2006-07-31 16:00:00,5.84071,5.84918,5.83186,5.83574,3185000000.0
2006-07-31 20:00:00,5.83599,5.84099,5.83273,5.83724,3202000000.0
2006-08-01 00:00:00,5.83764,5.85232,5.83428,5.85163,3188000000.0
2006-08-01 04:00:00,5.85012,5.85874,5.84264,5.85404,3226000000.0
2006-08-01 08:00:00,5.85442,5.85995,5.84619,5.84819,3171000000.0
2006-08-01 12:00:00,5.84826,5.85384,5.83281,5.84241,3137000000.0
2006-08-01 16:00:00,5.84347,5.85674,5.81267,5.81942,3185000000.0
2006-08-01 20:00:00,5.81935,5.82156,5.80888,5.81256,3202000000.0
2006-08-02 00:00:00,5.81223,5.81641,5.80901,5.81196,3188000000.0
2006-08-02 04:00:00,5.81204,5.81529,5.80638,5.8152,3226000000.0
2006-08-02 08:00:00,5.81415,5.82642,5.81147,5.82073,3171000000.0
2006-08-02 12:00:00,5.82041,5.82795,5.8138,5.8222,3137000000.0
2006-08-02 16:00:00,5.82213,5.83369,5.81289,5.82201,3185000000.0
2006-08-02 20:00:00,5.82251,5.83271,5.81934,5.82586,3202000000.0
2006-08-03 00:00:00,5.82634,5.84871,5.82359,5.84134,3188000000.0
2006-08-03 04:00:00,5.84148,5.84612,5.83714,5.84102,3226000000.0
2006-08-03 08:00:00,5.8424,5.84559,5.83382,5.84307,3171000000.0
2006-08-03 12:00:00,5.84314,5.84496,5.80792,5.8185,3137000000.0
2006-08-03 16:00:00,5.81737,5.84006,5.81039,5.81766,3185000000.0
2006-08-03 20:00:00,5.81801,5.8229,5.8139,5.82024,3202000000.0
2006-08-04 00:00:00,5.81997,5.82921,5.81675,5.81728,3188000000.0
2006-08-04 04:00:00,5.81703,5.82604,5.81659,5.8196,3226000000.0
2006-08-04 08:00:00,5.82103,5.83416,5.82029,5.83075,3171000000.0
2006-08-04 12:00:00,5.83199,5.83286,5.77478,5.77635,3137000000.0
2006-08-04 16:00:00,5.77654,5.78952,5.77343,5.78407,3185000000.0
2006-08-04 20:00:00,5.78436,5.79031,5.78032,5.79022,2380000000.0
2006-08-07 00:00:00,5.78286,5.78882,5.7828,5.78461,1621000000.0
2006-08-07 04:00:00,5.78464,5.79006,5.78187,5.78698,3226000000.0
2006-08-07 08:00:00,5.78715,5.79899,5.78381,5.79873,3171000000.0
2006-08-07 12:00:00,5.79714,5.80157,5.78696,5.79244,3137000000.0
2006-08-07 16:00:00,5.793,5.80751,5.79016,5.80709,3185000000.0
2006-08-07 20:00:00,5.80693,5.81538,5.79967,5.81394,3202000000.0
2006-08-08 00:00:00,5.8148,5.81965,5.80947,5.81202,3188000000.0
2006-08-08 04:00:00,5.81209,5.81676,5.80986,5.81255,3226000000.0
2006-08-08 08:00:00,5.81265,5.81581,5.79953,5.80328,3171000000.0
2006-08-08 12:00:00,5.80495,5.81049,5.79781,5.80296,3137000000.0
2006-08-08 16:00:00,5.8029,5.81053,5.80079,5.80616,3185000000.0
2006-08-08 20:00:00,5.80521,5.81651,5.78203,5.81136,3202000000.0
2006-08-09 00:00:00,5.81179,5.83801,5.81131,5.82988,3188000000.0
2006-08-09 04:00:00,5.83065,5.83151,5.81581,5.81647,3226000000.0
2006-08-09 08:00:00,5.81709,5.81809,5.78637,5.78637,3171000000.0
2006-08-09 12:00:00,5.78704,5.792,5.77646,5.7878,3137000000.0
2006-08-09 16:00:00,5.78787,5.78973,5.7794,5.7895,3185000000.0
2006-08-09 20:00:00,5.78978,5.79886,5.78606,5.79263,3202000000.0
2006-08-10 00:00:00,5.79263,5.79593,5.78378,5.78634,3188000000.0
2006-08-10 04:00:00,5.78617,5.7903,5.7838,5.78849,3226000000.0
2006-08-10 08:00:00,5.78733,5.80257,5.77259,5.79357,3171000000.0
2006-08-10 12:00:00,5.79227,5.81387,5.79098,5.81105,3137000000.0
2006-08-10 16:00:00,5.81081,5.84776,5.80956,5.83283,3185000000.0
2006-08-10 20:00:00,5.83312,5.83458,5.82256,5.8249,3202000000.0
2006-08-11 00:00:00,5.82621,5.8368,5.82198,5.83451,3188000000.0
2006-08-11 04:00:00,5.83437,5.83885,5.8295,5.83199,3226000000.0
2006-08-11 08:00:00,5.83042,5.84732,5.82427,5.83053,3171000000.0
2006-08-11 12:00:00,5.83081,5.85971,5.82945,5.84509,3137000000.0
2006-08-11 16:00:00,5.84386,5.85699,5.8332,5.85484,3185000000.0
2006-08-11 20:00:00,5.85482,5.86003,5.85194,5.85904,2380000000.0
2006-08-14 00:00:00,5.84982,5.85575,5.84445,5.84481,1621000000.0
2006-08-14 04:00:00,5.84476,5.84926,5.84148,5.84693,3226000000.0
2006-08-14 08:00:00,5.84637,5.86239,5.83908,5.85232,3171000000.0
2006-08-14 12:00:00,5.85172,5.86405,5.84645,5.85219,3137000000.0
2006-08-14 16:00:00,5.85196,5.86128,5.84083,5.86022,3185000000.0
2006-08-14 20:00:00,5.85926,5.86434,5.8544,5.85702,3202000000.0
2006-08-15 00:00:00,5.85723,5.87021,5.85215,5.86034,3188000000.0
2006-08-15 04:00:00,5.85988,5.8613,5.84427,5.84724,3226000000.0
2006-08-15 08:00:00,5.84782,5.86272,5.84618,5.85997,3171000000.0
2006-08-15 12:00:00,5.85993,5.86219,5.82112,5.82446,3137000000.0
2006-08-15 16:00:00,5.82417,5.83373,5.8217,5.82805,3185000000.0
2006-08-15 20:00:00,5.8284,5.83123,5.82568,5.83034,3202000000.0
2006-08-16 00:00:00,5.83052,5.83155,5.82499,5.82785,3188000000.0
2006-08-16 04:00:00,5.82761,5.8307,5.82464,5.82709,3226000000.0
2006-08-16 08:00:00,5.82703,5.83127,5.82442,5.82729,3171000000.0
2006-08-16 12:00:00,5.82807,5.8365,5.79352,5.80018,3137000000.0
2006-08-16 16:00:00,5.80024,5.80508,5.79284,5.80166,3185000000.0
2006-08-16 20:00:00,5.80203,5.80714,5.79719,5.80214,3202000000.0
2006-08-17 00:00:00,5.80253,5.80586,5.79442,5.79663,3188000000.0
2006-08-17 04:00:00,5.79652,5.80135,5.79617,5.79891,3226000000.0
2006-08-17 08:00:00,5.79882,5.80382,5.78773,5.79165,3171000000.0
2006-08-17 12:00:00,5.79176,5.79541,5.78342,5.79169,3137000000.0
2006-08-17 16:00:00,5.79245,5.8159,5.78904,5.81494,3185000000.0
2006-08-17 20:00:00,5.81497,5.81734,5.80589,5.81019,3202000000.0
2006-08-18 00:00:00,5.81121,5.81449,5.80718,5.8108,3188000000.0
2006-08-18 04:00:00,5.81056,5.8123,5.80235,5.80553,3226000000.0
2006-08-18 08:00:00,5.80646,5.81232,5.80212,5.81107,3171000000.0
2006-08-18 12:00:00,5.81133,5.8319,5.8027,5.81219,3137000000.0
2006-08-18 16:00:00,5.81058,5.82652,5.8073,5.81483,3185000000.0
2006-08-18 20:00:00,5.8152,5.81734,5.80794,5.81072,2380000000.0
2006-08-21 00:00:00,5.80636,5.80819,5.78733,5.78823,1621000000.0
2006-08-21 04:00:00,5.78721,5.79333,5.7852,5.79102,3226000000.0
2006-08-21 08:00:00,5.79035,5.79273,5.77578,5.78088,3171000000.0
2006-08-21 12:00:00,5.78118,5.78621,5.76509,5.76566,3137000000.0
2006-08-21 16:00:00,5.7656,5.77797,5.75992,5.77491,3185000000.0
2006-08-21 20:00:00,5.77538,5.78498,5.77437,5.78294,3202000000.0
2006-08-22 00:00:00,5.78429,5.79663,5.78222,5.79381,3188000000.0
2006-08-22 04:00:00,5.794,5.79826,5.78463,5.79196,3226000000.0
2006-08-22 08:00:00,5.79221,5.80578,5.78346,5.80429,3171000000.0
2006-08-22 12:00:00,5.80447,5.82296,5.79988,5.82089,3137000000.0
2006-08-22 16:00:00,5.82074,5.82992,5.81413,5.82812,3185000000.0
2006-08-22 20:00:00,5.82874,5.83036,5.81711,5.8213,3202000000.0
2006-08-23 00:00:00,5.82059,5.82889,5.81595,5.82596,3188000000.0
2006-08-23 04:00:00,5.8259,5.83021,5.82105,5.82696,3226000000.0
2006-08-23 08:00:00,5.82715,5.82823,5.80798,5.81545,3171000000.0
2006-08-23 12:00:00,5.81574,5.82048,5.80736,5.80852,3137000000.0
2006-08-23 16:00:00,5.80779,5.8336,5.79987,5.83085,3185000000.0
2006-08-23 20:00:00,5.83111,5.83117,5.82239,5.82757,3202000000.0
2006-08-24 00:00:00,5.82805,5.8421,5.82744,5.83918,3188000000.0
2006-08-24 04:00:00,5.83739,5.84239,5.83141,5.83505,3226000000.0
2006-08-24 08:00:00,5.83567,5.84195,5.80472,5.81204,3171000000.0
2006-08-24 12:00:00,5.8113,5.8182,5.80475,5.81316,3137000000.0
2006-08-24 16:00:00,5.81292,5.84156,5.80836,5.83754,3185000000.0
2006-08-24 20:00:00,5.83716,5.84399,5.8349,5.83788,3202000000.0
2006-08-25 00:00:00,5.83793,5.84627,5.83476,5.8368,3188000000.0
2006-08-25 04:00:00,5.83645,5.83929,5.83021,5.83749,3226000000.0
2006-08-25 08:00:00,5.83753,5.84576,5.83132,5.83835,3171000000.0
2006-08-25 12:00:00,5.83835,5.84449,5.83301,5.84165,3137000000.0
2006-08-25 16:00:00,5.84132,5.85653,5.83123,5.84221,3185000000.0
2006-08-25 20:00:00,5.8421,5.84466,5.83801,5.84405,2380000000.0
2006-08-28 00:00:00,5.83942,5.8418,5.83201,5.83509,1621000000.0
2006-08-28 04:00:00,5.83489,5.83643,5.82053,5.8251,3226000000.0
2006-08-28 08:00:00,5.82519,5.82833,5.81543,5.81686,3171000000.0
2006-08-28 12:00:00,5.81747,5.8245,5.81296,5.81863,3137000000.0
2006-08-28 16:00:00,5.81825,5.83155,5.81589,5.82617,3185000000.0
2006-08-28 20:00:00,5.82609,5.83289,5.82393,5.82773,3202000000.0
2006-08-29 00:00:00,5.82812,5.8306,5.81328,5.81484,3188000000.0
2006-08-29 04:00:00,5.81422,5.81695,5.80767,5.81059,3226000000.0
2006-08-29 08:00:00,5.81165,5.8204,5.80471,5.81811,3171000000.0
2006-08-29 12:00:00,5.81828,5.82637,5.81419,5.82391,3137000000.0
2006-08-29 16:00:00,5.82302,5.84519,5.81942,5.83686,3185000000.0
2006-08-29 20:00:00,5.83863,5.84055,5.80544,5.8082,3202000000.0
2006-08-30 00:00:00,5.80796,5.8118,5.79899,5.80782,3188000000.0
2006-08-30 04:00:00,5.80766,5.81299,5.80121,5.80511,3226000000.0
2006-08-30 08:00:00,5.80501,5.81415,5.80231,5.8134,3171000000.0
2006-08-30 12:00:00,5.81253,5.81625,5.80043,5.80805,3137000000.0
2006-08-30 16:00:00,5.80871,5.81352,5.8029,5.80837,3185000000.0
2006-08-30 20:00:00,5.80826,5.81017,5.80236,5.80395,3202000000.0
2006-08-31 00:00:00,5.80421,5.80972,5.80053,5.80801,3188000000.0
2006-08-31 04:00:00,5.80803,5.81375,5.8048,5.809,3226000000.0
2006-08-31 08:00:00,5.80939,5.81084,5.79303,5.79976,3171000000.0
2006-08-31 12:00:00,5.80005,5.80735,5.78552,5.80484,3137000000.0
2006-08-31 16:00:00,5.80547,5.8283,5.80541,5.82408,3185000000.0
2006-08-31 20:00:00,5.82357,5.82482,5.81261,5.81308,3202000000.0
2006-09-01 00:00:00,5.81301,5.82517,5.81058,5.81878,3188000000.0
2006-09-01 04:00:00,5.81895,5.82271,5.81214,5.81472,3226000000.0
2006-09-01 08:00:00,5.81483,5.82174,5.80994,5.81407,3171000000.0
2006-09-01 12:00:00,5.81412,5.84159,5.80996,5.83544,3137000000.0
2006-09-01 16:00:00,5.83442,5.83444,5.80034,5.80551,3185000000.0
2006-09-01 20:00:00,5.80552,5.8078,5.80048,5.80625,2380000000.0
2006-09-04 00:00:00,5.79686,5.79985,5.79101,5.7954,1621000000.0
2006-09-04 04:00:00,5.79523,5.79681,5.7899,5.79475,3226000000.0
2006-09-04 08:00:00,5.795,5.80694,5.79404,5.79592,3171000000.0
2006-09-04 12:00:00,5.79541,5.79988,5.79068,5.79421,3137000000.0
2006-09-04 16:00:00,5.79413,5.79847,5.78929,5.79261,3185000000.0
2006-09-04 20:00:00,5.79257,5.79579,5.78728,5.79453,3202000000.0
2006-09-05 00:00:00,5.79452,5.80641,5.79116,5.80141,3188000000.0
2006-09-05 04:00:00,5.80038,5.80908,5.79968,5.80738,3226000000.0
2006-09-05 08:00:00,5.80716,5.81359,5.80045,5.80427,3171000000.0
2006-09-05 12:00:00,5.80425,5.82224,5.80326,5.81705,3128000000.0
2006-09-05 16:00:00,5.81611,5.82401,5.81291,5.81828,3185000000.0
2006-09-05 20:00:00,5.81792,5.81976,5.81112,5.81338,3202000000.0
2006-09-06 00:00:00,5.81344,5.81851,5.81013,5.8131,3188000000.0
2006-09-06 04:00:00,5.81301,5.81705,5.81151,5.81616,3226000000.0
2006-09-06 08:00:00,5.81648,5.81753,5.80465,5.80994,3171000000.0
2006-09-06 12:00:00,5.81,5.83595,5.80868,5.83075,3137000000.0
2006-09-06 16:00:00,5.83076,5.83538,5.82381,5.82862,3185000000.0
2006-09-06 20:00:00,5.82806,5.82845,5.81496,5.81974,3202000000.0
2006-09-07 00:00:00,5.82019,5.82309,5.80788,5.81146,3188000000.0
2006-09-07 04:00:00,5.81016,5.81688,5.80777,5.81564,3226000000.0
2006-09-07 08:00:00,5.81574,5.834,5.80839,5.82817,3171000000.0
2006-09-07 12:00:00,5.82829,5.86547,5.82642,5.85553,3137000000.0
2006-09-07 16:00:00,5.85647,5.86073,5.84301,5.84553,3185000000.0
2006-09-07 20:00:00,5.8463,5.85873,5.84597,5.85201,3202000000.0
2006-09-08 00:00:00,5.85276,5.86141,5.84937,5.85629,3188000000.0
2006-09-08 04:00:00,5.85556,5.86196,5.85212,5.86047,3226000000.0
2006-09-08 08:00:00,5.86071,5.86983,5.85573,5.86083,3171000000.0
2006-09-08 12:00:00,5.86098,5.88564,5.85875,5.8792,3137000000.0
2006-09-08 16:00:00,5.8776,5.89081,5.87652,5.88255,3185000000.0
2006-09-08 20:00:00,5.88257,5.88307,5.87722,5.8801,2380000000.0
2006-09-11 00:00:00,5.88256,5.89242,5.88092,5.88448,1621000000.0
2006-09-11 04:00:00,5.88518,5.88581,5.87013,5.87349,3226000000.0
2006-09-11 08:00:00,5.87391,5.8812,5.85011,5.85392,3171000000.0
2006-09-11 12:00:00,5.85453,5.86574,5.85247,5.86433,3137000000.0
2006-09-11 16:00:00,5.86503,5.87826,5.86477,5.87232,3185000000.0
2006-09-11 20:00:00,5.87151,5.87556,5.86337,5.86845,3202000000.0
2006-09-12 00:00:00,5.86836,5.87415,5.85723,5.86145,3188000000.0
2006-09-12 04:00:00,5.86088,5.86605,5.85553,5.86117,3226000000.0
2006-09-12 08:00:00,5.86129,5.86693,5.85417,5.86266,3171000000.0
2006-09-12 12:00:00,5.86259,5.87589,5.85554,5.86907,3137000000.0
2006-09-12 16:00:00,5.8679,5.88133,5.86551,5.87275,3185000000.0
2006-09-12 20:00:00,5.87238,5.87907,5.86804,5.87424,3202000000.0
2006-09-13 00:00:00,5.87462,5.88337,5.87041,5.87749,3188000000.0
2006-09-13 04:00:00,5.87778,5.87847,5.87023,5.87348,3226000000.0
2006-09-13 08:00:00,5.87406,5.87943,5.86772,5.87388,3171000000.0
2006-09-13 12:00:00,5.87398,5.88148,5.86939,5.87868,3137000000.0
2006-09-13 16:00:00,5.87978,5.8839,5.85955,5.87087,3185000000.0
2006-09-13 20:00:00,5.87035,5.87558,5.86711,5.86885,3202000000.0
2006-09-14 00:00:00,5.86777,5.87255,5.8659,5.86939,3188000000.0
2006-09-14 04:00:00,5.86948,5.87538,5.86702,5.87351,3226000000.0
2006-09-14 08:00:00,5.87361,5.87945,5.86698,5.87031,3171000000.0
2006-09-14 12:00:00,5.87072,5.87194,5.85168,5.86064,3137000000.0
2006-09-14 16:00:00,5.86062,5.86333,5.84447,5.85048,3185000000.0
2006-09-14 20:00:00,5.8496,5.86202,5.84862,5.85273,3202000000.0
2006-09-15 00:00:00,5.85268,5.8613,5.85184,5.85982,3188000000.0
2006-09-15 04:00:00,5.85914,5.86263,5.85096,5.85192,3226000000.0
2006-09-15 08:00:00,5.85197,5.87506,5.85109,5.87348,3171000000.0
2006-09-15 12:00:00,5.87342,5.89958,5.86987,5.89442,3137000000.0
2006-09-15 16:00:00,5.89471,5.89842,5.88777,5.89354,3185000000.0
2006-09-15 20:00:00,5.89282,5.89407,5.88239,5.88288,2380000000.0
2006-09-18 00:00:00,5.8983,5.89956,5.89021,5.89535,1621000000.0
2006-09-18 04:00:00,5.89514,5.89556,5.88612,5.88964,3226000000.0
2006-09-18 08:00:00,5.88945,5.89051,5.87675,5.88934,3171000000.0
2006-09-18 12:00:00,5.88913,5.89189,5.87387,5.88083,3137000000.0
2006-09-18 16:00:00,5.88092,5.88376,5.87128,5.87565,3185000000.0
2006-09-18 20:00:00,5.87535,5.87748,5.86318,5.86649,3202000000.0
2006-09-19 00:00:00,5.86718,5.86893,5.85964,5.86043,3188000000.0
2006-09-19 04:00:00,5.86003,5.86567,5.85549,5.86284,3226000000.0
2006-09-19 08:00:00,5.86317,5.89106,5.86192,5.89034,3171000000.0
2006-09-19 12:00:00,5.89119,5.89176,5.86165,5.86397,3137000000.0
2006-09-19 16:00:00,5.86462,5.8876,5.86095,5.8789,3185000000.0
2006-09-19 20:00:00,5.8788,5.88401,5.87018,5.8809,3202000000.0
2006-09-20 00:00:00,5.88079,5.88254,5.87681,5.87818,3188000000.0
2006-09-20 04:00:00,5.87786,5.88449,5.87227,5.88069,3226000000.0
2006-09-20 08:00:00,5.88038,5.88471,5.87477,5.8789,3171000000.0
2006-09-20 12:00:00,5.8791,5.88371,5.87357,5.87548,3137000000.0
2006-09-20 16:00:00,5.87514,5.87557,5.8624,5.86356,3185000000.0
2006-09-20 20:00:00,5.86351,5.87818,5.85508,5.87354,3202000000.0
2006-09-21 00:00:00,5.87245,5.87614,5.85485,5.85506,3188000000.0
2006-09-21 04:00:00,5.85521,5.86264,5.85415,5.85903,3226000000.0
2006-09-21 08:00:00,5.85973,5.87091,5.85266,5.85524,3171000000.0
2006-09-21 12:00:00,5.8553,5.85725,5.84586,5.85012,3137000000.0
2006-09-21 16:00:00,5.8507,5.8623,5.82662,5.83447,3185000000.0
2006-09-21 20:00:00,5.83444,5.83444,5.8227,5.83008,3202000000.0
2006-09-22 00:00:00,5.8299,5.83265,5.82324,5.82591,3188000000.0
2006-09-22 04:00:00,5.82605,5.83258,5.82255,5.82589,3226000000.0
2006-09-22 08:00:00,5.82608,5.827,5.80824,5.81797,3171000000.0
2006-09-22 12:00:00,5.81875,5.82308,5.80869,5.82308,3137000000.0
2006-09-22 16:00:00,5.82286,5.82839,5.81354,5.82274,3185000000.0
2006-09-22 20:00:00,5.82252,5.83147,5.82252,5.82901,2380000000.0
2006-09-25 00:00:00,5.82594,5.83132,5.82286,5.82379,1621000000.0
2006-09-25 04:00:00,5.82306,5.82392,5.81295,5.81718,3226000000.0
2006-09-25 08:00:00,5.81744,5.83784,5.81224,5.83238,3171000000.0
2006-09-25 12:00:00,5.83265,5.84247,5.83168,5.83659,3137000000.0
2006-09-25 16:00:00,5.83887,5.85319,5.83614,5.84114,3185000000.0
2006-09-25 20:00:00,5.84102,5.84722,5.83776,5.84565,3202000000.0
2006-09-26 00:00:00,5.84545,5.84837,5.83877,5.84435,3188000000.0
2006-09-26 04:00:00,5.84412,5.84669,5.84033,5.84081,3226000000.0
2006-09-26 08:00:00,5.83961,5.8686,5.83961,5.86745,3171000000.0
2006-09-26 12:00:00,5.86951,5.87484,5.86424,5.87026,3118000000.0
2006-09-26 16:00:00,5.87208,5.88482,5.86834,5.87342,3185000000.0
2006-09-26 20:00:00,5.87327,5.87618,5.86656,5.87351,3202000000.0
2006-09-27 00:00:00,5.87406,5.87636,5.86622,5.86844,3188000000.0
2006-09-27 04:00:00,5.86834,5.87435,5.86655,5.87352,3226000000.0
2006-09-27 08:00:00,5.87288,5.88071,5.86713,5.87236,3171000000.0
2006-09-27 12:00:00,5.87254,5.87826,5.86094,5.86722,3137000000.0
2006-09-27 16:00:00,5.86801,5.87801,5.86111,5.86619,3185000000.0
2006-09-27 20:00:00,5.86597,5.86874,5.86223,5.86582,3202000000.0
2006-09-28 00:00:00,5.86596,5.8681,5.85327,5.85669,3188000000.0
2006-09-28 04:00:00,5.85805,5.86043,5.85203,5.85684,3226000000.0
2006-09-28 08:00:00,5.85538,5.86646,5.85408,5.86,3171000000.0
2006-09-28 12:00:00,5.8601,5.87273,5.85744,5.86799,3137000000.0
2006-09-28 16:00:00,5.86863,5.87719,5.8647,5.8655,3185000000.0
2006-09-28 20:00:00,5.86524,5.87089,5.85987,5.86959,3202000000.0
2006-09-29 00:00:00,5.86979,5.87088,5.86253,5.86887,3188000000.0
2006-09-29 04:00:00,5.86911,5.87061,5.86079,5.86908,3226000000.0
2006-09-29 08:00:00,5.86965,5.88776,5.86742,5.88313,3171000000.0
2006-09-29 12:00:00,5.88365,5.89426,5.8783,5.88596,3137000000.0
2006-09-29 16:00:00,5.88576,5.89057,5.86208,5.86999,3185000000.0
2006-09-29 20:00:00,5.86996,5.87838,5.86938,5.87707,2380000000.0
2006-10-02 00:00:00,5.87104,5.88129,5.87018,5.87949,1621000000.0
2006-10-02 04:00:00,5.87905,5.88079,5.87259,5.87639,3226000000.0
2006-10-02 08:00:00,5.8772,5.88253,5.86706,5.8699,3171000000.0
2006-10-02 12:00:00,5.86985,5.87514,5.84395,5.8481,3137000000.0
2006-10-02 16:00:00,5.84882,5.85036,5.83816,5.84299,3185000000.0
2006-10-02 20:00:00,5.84333,5.84947,5.84137,5.84796,3202000000.0
2006-10-03 00:00:00,5.84844,5.84844,5.84295,5.84423,3188000000.0
2006-10-03 04:00:00,5.84413,5.84779,5.83827,5.83996,3226000000.0
2006-10-03 08:00:00,5.83957,5.84915,5.83527,5.84239,3171000000.0
2006-10-03 12:00:00,5.84418,5.85576,5.84208,5.85004,3137000000.0
2006-10-03 16:00:00,5.8501,5.85597,5.84397,5.85161,3185000000.0
2006-10-03 20:00:00,5.85186,5.85491,5.8476,5.85034,3202000000.0
2006-10-04 00:00:00,5.85163,5.85857,5.84692,5.85638,3188000000.0
2006-10-04 04:00:00,5.85751,5.85777,5.85173,5.85462,3226000000.0
2006-10-04 08:00:00,5.85486,5.87387,5.84697,5.87157,3171000000.0
2006-10-04 12:00:00,5.87119,5.87952,5.86852,5.873,3137000000.0
2006-10-04 16:00:00,5.87227,5.87795,5.86406,5.8656,3185000000.0
2006-10-04 20:00:00,5.86586,5.8673,5.85573,5.85742,3202000000.0
2006-10-05 00:00:00,5.85731,5.86628,5.85513,5.86492,3188000000.0
2006-10-05 04:00:00,5.86472,5.86779,5.86119,5.86301,3226000000.0
2006-10-05 08:00:00,5.86267,5.86489,5.85625,5.85876,3171000000.0
2006-10-05 12:00:00,5.85947,5.8767,5.85297,5.87425,3137000000.0
2006-10-05 16:00:00,5.87449,5.8781,5.86338,5.86783,3185000000.0
2006-10-05 20:00:00,5.86733,5.8712,5.86487,5.86855,3202000000.0
2006-10-06 00:00:00,5.86818,5.87528,5.86541,5.8715,3188000000.0
2006-10-06 04:00:00,5.87131,5.87262,5.86667,5.87125,3226000000.0
2006-10-06 08:00:00,5.8704,5.8778,5.86977,5.87256,3171000000.0
2006-10-06 12:00:00,5.87337,5.91742,5.8649,5.9167,3137000000.0
2006-10-06 16:00:00,5.91738,5.92381,5.90585,5.91288,3185000000.0
2006-10-06 20:00:00,5.91268,5.91499,5.90891,5.91039,2380000000.0
2006-10-09 00:00:00,5.91138,5.91835,5.91057,5.91421,1621000000.0
2006-10-09 04:00:00,5.91282,5.91577,5.90741,5.91123,3226000000.0
2006-10-09 08:00:00,5.91158,5.91738,5.90636,5.90839,3171000000.0
2006-10-09 12:00:00,5.90826,5.91383,5.90466,5.90965,3137000000.0
2006-10-09 16:00:00,5.90974,5.91636,5.90792,5.90977,3185000000.0
2006-10-09 20:00:00,5.91004,5.91578,5.90675,5.91238,3202000000.0
2006-10-10 00:00:00,5.91271,5.91835,5.90838,5.91381,3188000000.0
2006-10-10 04:00:00,5.9137,5.9183,5.91014,5.91205,3226000000.0
2006-10-10 08:00:00,5.91214,5.93318,5.90465,5.92762,3171000000.0
2006-10-10 12:00:00,5.92727,5.94946,5.92359,5.94589,3137000000.0
2006-10-10 16:00:00,5.94574,5.94736,5.93839,5.94321,3185000000.0
2006-10-10 20:00:00,5.94319,5.94646,5.93962,5.94267,3202000000.0
2006-10-11 00:00:00,5.943,5.94604,5.93951,5.94176,3188000000.0
2006-10-11 04:00:00,5.94165,5.9419,5.93729,5.93779,3226000000.0
2006-10-11 08:00:00,5.93792,5.94595,5.93238,5.93489,3171000000.0
2006-10-11 12:00:00,5.93485,5.94083,5.93123,5.93531,3137000000.0
2006-10-11 16:00:00,5.93578,5.94051,5.93084,5.93304,3185000000.0
2006-10-11 20:00:00,5.9338,5.95712,5.93379,5.94598,3202000000.0
2006-10-12 00:00:00,5.94612,5.95032,5.94281,5.94289,3188000000.0
2006-10-12 04:00:00,5.94424,5.94536,5.93887,5.9414,3226000000.0
2006-10-12 08:00:00,5.9407,5.94565,5.92787,5.93554,3171000000.0
2006-10-12 12:00:00,5.93411,5.94946,5.93381,5.93849,3137000000.0
2006-10-12 16:00:00,5.93856,5.94296,5.93181,5.93402,3185000000.0
2006-10-12 20:00:00,5.93421,5.93779,5.9278,5.92858,3202000000.0
2006-10-13 00:00:00,5.92842,5.93207,5.92056,5.92504,3188000000.0
2006-10-13 04:00:00,5.92519,5.92902,5.91981,5.9241,3226000000.0
2006-10-13 08:00:00,5.92338,5.93326,5.92217,5.93227,3171000000.0
2006-10-13 12:00:00,5.93229,5.95283,5.92688,5.94625,3137000000.0
2006-10-13 16:00:00,5.94694,5.96597,5.94694,5.95034,3185000000.0
2006-10-13 20:00:00,5.95049,5.95631,5.94785,5.95181,2380000000.0
2006-10-16 00:00:00,5.95739,5.96286,5.95569,5.95837,1621000000.0
2006-10-16 04:00:00,5.95844,5.96253,5.94986,5.95433,3226000000.0
2006-10-16 08:00:00,5.95446,5.96278,5.94492,5.95191,3171000000.0
2006-10-16 12:00:00,5.95197,5.95574,5.94021,5.94461,3137000000.0
2006-10-16 16:00:00,5.94355,5.95322,5.94309,5.94995,3185000000.0
2006-10-16 20:00:00,5.95012,5.95162,5.94075,5.94243,3202000000.0
2006-10-17 00:00:00,5.94232,5.94533,5.93646,5.94044,3188000000.0
2006-10-17 04:00:00,5.94012,5.94414,5.93866,5.94089,3226000000.0
2006-10-17 08:00:00,5.9412,5.94771,5.93694,5.94343,3171000000.0
2006-10-17 12:00:00,5.94423,5.95185,5.93143,5.93695,3137000000.0
2006-10-17 16:00:00,5.93697,5.94134,5.92591,5.93363,3185000000.0
2006-10-17 20:00:00,5.9341,5.94529,5.93281,5.94068,3202000000.0
2006-10-18 00:00:00,5.94061,5.94116,5.93022,5.93684,3188000000.0
2006-10-18 04:00:00,5.93658,5.93878,5.92845,5.93383,3226000000.0
2006-10-18 08:00:00,5.93421,5.94248,5.93057,5.93975,3171000000.0
2006-10-18 12:00:00,5.94053,5.95791,5.93468,5.95096,3137000000.0
2006-10-18 16:00:00,5.94982,5.95535,5.94495,5.94827,3185000000.0
2006-10-18 20:00:00,5.94804,5.94848,5.93938,5.94397,3202000000.0
2006-10-19 00:00:00,5.94396,5.94396,5.93859,5.94067,3188000000.0
2006-10-19 04:00:00,5.94042,5.9446,5.9389,5.94269,3226000000.0
2006-10-19 08:00:00,5.94255,5.94376,5.92137,5.92368,3171000000.0
2006-10-19 12:00:00,5.92385,5.93297,5.91274,5.91894,3137000000.0
2006-10-19 16:00:00,5.91956,5.91966,5.8964,5.89917,3185000000.0
2006-10-19 20:00:00,5.89992,5.90087,5.89126,5.89805,3202000000.0
2006-10-20 00:00:00,5.89872,5.90076,5.89069,5.89378,3188000000.0
2006-10-20 04:00:00,5.89442,5.89828,5.89078,5.89811,3226000000.0
2006-10-20 08:00:00,5.89717,5.9085,5.89324,5.90848,3171000000.0
2006-10-20 12:00:00,5.9092,5.91052,5.89462,5.90037,3137000000.0
2006-10-20 16:00:00,5.90015,5.91148,5.90015,5.90348,3185000000.0
2006-10-20 20:00:00,5.90371,5.90579,5.89771,5.90275,2380000000.0
2006-10-23 00:00:00,5.90144,5.90606,5.89641,5.90606,1621000000.0
2006-10-23 04:00:00,5.90604,5.90743,5.89933,5.90743,3226000000.0
2006-10-23 08:00:00,5.90645,5.93254,5.90527,5.93135,3171000000.0
2006-10-23 12:00:00,5.9319,5.9408,5.92842,5.93813,3137000000.0
2006-10-23 16:00:00,5.93736,5.93948,5.93224,5.93801,3185000000.0
2006-10-23 20:00:00,5.93896,5.93915,5.93148,5.935,3202000000.0
2006-10-24 00:00:00,5.93515,5.94131,5.93302,5.93707,3188000000.0
2006-10-24 04:00:00,5.93728,5.94344,5.93483,5.94222,3226000000.0
2006-10-24 08:00:00,5.94216,5.94609,5.93443,5.93735,3171000000.0
2006-10-24 12:00:00,5.93892,5.94181,5.93445,5.93938,3137000000.0
2006-10-24 16:00:00,5.93989,5.94085,5.92093,5.92302,3185000000.0
2006-10-24 20:00:00,5.92269,5.93384,5.92176,5.93199,3202000000.0
2006-10-25 00:00:00,5.93199,5.93264,5.92262,5.92599,3188000000.0
2006-10-25 04:00:00,5.92636,5.92853,5.92121,5.92726,3226000000.0
2006-10-25 08:00:00,5.92591,5.93155,5.92051,5.92481,3171000000.0
2006-10-25 12:00:00,5.92478,5.9253,5.91436,5.92191,3137000000.0
2006-10-25 16:00:00,5.92205,5.92253,5.90978,5.91671,3185000000.0
2006-10-25 20:00:00,5.91676,5.92078,5.89945,5.90519,3202000000.0
2006-10-26 00:00:00,5.90509,5.90736,5.89555,5.89736,3188000000.0
2006-10-26 04:00:00,5.89772,5.89794,5.88958,5.89669,3226000000.0
2006-10-26 08:00:00,5.89719,5.89855,5.87798,5.88104,3171000000.0
2006-10-26 12:00:00,5.88116,5.88947,5.87636,5.88309,3137000000.0
2006-10-26 16:00:00,5.88382,5.88518,5.86221,5.86539,3185000000.0
2006-10-26 20:00:00,5.8643,5.87054,5.86357,5.86902,3202000000.0
2006-10-27 00:00:00,5.86929,5.87087,5.85651,5.85892,3188000000.0
2006-10-27 04:00:00,5.85884,5.86525,5.8581,5.86259,3226000000.0
2006-10-27 08:00:00,5.86109,5.88138,5.86109,5.87938,3171000000.0
2006-10-27 12:00:00,5.87936,5.87986,5.84022,5.84751,3137000000.0
2006-10-27 16:00:00,5.84756,5.85641,5.84513,5.84918,3185000000.0
2006-10-27 20:00:00,5.84894,5.85054,5.84362,5.84576,2380000000.0
2006-10-30 00:00:00,5.84937,5.85513,5.8484,5.8534,1621000000.0
2006-10-30 04:00:00,5.85256,5.85479,5.84805,5.85337,3226000000.0
2006-10-30 08:00:00,5.85369,5.85899,5.8489,5.85253,3171000000.0
2006-10-30 12:00:00,5.85367,5.8635,5.84633,5.85473,3137000000.0
2006-10-30 16:00:00,5.85529,5.85971,5.85037,5.85353,3185000000.0
2006-10-30 20:00:00,5.85218,5.85521,5.84635,5.85045,3202000000.0
2006-10-31 00:00:00,5.85039,5.86049,5.85024,5.85816,3188000000.0
2006-10-31 04:00:00,5.85767,5.85991,5.85095,5.85406,3226000000.0
2006-10-31 08:00:00,5.8536,5.87284,5.85289,5.8674,3171000000.0
2006-10-31 12:00:00,5.86647,5.86977,5.85667,5.86267,3137000000.0
2006-10-31 16:00:00,5.8617,5.8624,5.82442,5.83044,3185000000.0
2006-10-31 20:00:00,5.82981,5.83685,5.82956,5.83406,3202000000.0
2006-11-01 00:00:00,5.83431,5.83515,5.83055,5.83236,3188000000.0
2006-11-01 04:00:00,5.832,5.83577,5.83123,5.83577,3226000000.0
2006-11-01 08:00:00,5.83465,5.84309,5.83226,5.84081,3171000000.0
2006-11-01 12:00:00,5.84099,5.84233,5.83183,5.83751,3137000000.0
2006-11-01 16:00:00,5.83649,5.83658,5.81841,5.83372,3185000000.0
2006-11-01 20:00:00,5.8339,5.83935,5.82608,5.83623,3202000000.0
2006-11-02 00:00:00,5.83671,5.84559,5.83388,5.83784,3188000000.0
2006-11-02 04:00:00,5.83748,5.84045,5.83545,5.83717,3226000000.0
2006-11-02 08:00:00,5.83677,5.8448,5.83095,5.83274,3171000000.0
2006-11-02 12:00:00,5.83292,5.83686,5.82767,5.83522,3137000000.0
2006-11-02 16:00:00,5.83623,5.83749,5.82465,5.8317,3185000000.0
2006-11-02 20:00:00,5.83128,5.8315,5.82424,5.82678,3202000000.0
2006-11-03 00:00:00,5.82808,5.82953,5.82407,5.82808,3188000000.0
2006-11-03 04:00:00,5.82795,5.82937,5.8253,5.82731,3226000000.0
2006-11-03 08:00:00,5.82701,5.8337,5.82564,5.82822,3171000000.0
2006-11-03 12:00:00,5.82844,5.87044,5.82692,5.87028,3137000000.0
2006-11-03 16:00:00,5.87033,5.87157,5.85839,5.86078,3185000000.0
2006-11-03 20:00:00,5.8605,5.86209,5.85411,5.8555,3202000000.0
2006-11-06 00:00:00,5.85587,5.86145,5.85323,5.85937,1621000000.0
2006-11-06 04:00:00,5.85862,5.86329,5.85787,5.86194,3226000000.0
2006-11-06 08:00:00,5.86307,5.86891,5.85601,5.86323,3171000000.0
2006-11-06 12:00:00,5.86371,5.86717,5.8598,5.86522,3137000000.0
2006-11-06 16:00:00,5.86463,5.86561,5.85366,5.85411,3185000000.0
2006-11-06 20:00:00,5.85475,5.85792,5.85287,5.85378,3202000000.0
2006-11-07 00:00:00,5.85557,5.85605,5.84703,5.84799,3188000000.0
2006-11-07 04:00:00,5.84769,5.84988,5.83188,5.83434,3226000000.0
2006-11-07 08:00:00,5.83467,5.84274,5.83202,5.83715,3171000000.0
2006-11-07 12:00:00,5.837,5.84263,5.82712,5.82809,3137000000.0
2006-11-07 16:00:00,5.82794,5.8281,5.8112,5.81563,3185000000.0
2006-11-07 20:00:00,5.81513,5.836,5.81331,5.83038,3202000000.0
2006-11-08 00:00:00,5.83053,5.83375,5.82577,5.82905,3188000000.0
2006-11-08 04:00:00,5.82872,5.83328,5.82325,5.8285,3226000000.0
2006-11-08 08:00:00,5.82937,5.83661,5.81554,5.8194,3171000000.0
2006-11-08 12:00:00,5.82093,5.83543,5.81884,5.8309,3137000000.0
2006-11-08 16:00:00,5.83236,5.84377,5.82839,5.83409,3185000000.0
2006-11-08 20:00:00,5.83254,5.83984,5.82819,5.83749,3202000000.0
2006-11-09 00:00:00,5.83893,5.84203,5.83425,5.83948,3188000000.0
2006-11-09 04:00:00,5.83957,5.84095,5.83255,5.83571,3226000000.0
2006-11-09 08:00:00,5.83538,5.83997,5.82454,5.82978,3171000000.0
2006-11-09 12:00:00,5.83067,5.84102,5.82043,5.83427,3137000000.0
2006-11-09 16:00:00,5.83439,5.83559,5.79819,5.80418,3185000000.0
2006-11-09 20:00:00,5.80376,5.80982,5.80049,5.8057,3202000000.0
2006-11-10 00:00:00,5.80636,5.80699,5.79805,5.79883,3188000000.0
2006-11-10 04:00:00,5.79733,5.7977,5.78793,5.79136,3226000000.0
2006-11-10 08:00:00,5.79101,5.7976,5.77527,5.78254,3171000000.0
2006-11-10 12:00:00,5.78247,5.79263,5.78096,5.78767,3137000000.0
2006-11-10 16:00:00,5.78764,5.79725,5.78764,5.79571,3185000000.0
2006-11-10 20:00:00,5.7957,5.80414,5.79153,5.80074,3202000000.0
2006-11-13 00:00:00,5.79799,5.79998,5.78436,5.78695,1621000000.0
2006-11-13 04:00:00,5.78564,5.79148,5.78381,5.78699,3226000000.0
2006-11-13 08:00:00,5.78704,5.80188,5.78638,5.80088,3171000000.0
2006-11-13 12:00:00,5.80247,5.80801,5.79796,5.8032,3137000000.0
2006-11-13 16:00:00,5.8036,5.82214,5.80155,5.81801,3185000000.0
2006-11-13 20:00:00,5.81787,5.82187,5.81492,5.81751,3202000000.0
2006-11-14 00:00:00,5.8181,5.82032,5.80892,5.81591,3188000000.0
2006-11-14 04:00:00,5.81583,5.81696,5.80583,5.80767,3226000000.0
2006-11-14 08:00:00,5.80762,5.81474,5.80071,5.80339,3171000000.0
2006-11-14 12:00:00,5.80473,5.81521,5.79137,5.79486,3137000000.0
2006-11-14 16:00:00,5.79404,5.8244,5.78822,5.81213,3185000000.0
2006-11-14 20:00:00,5.81264,5.817,5.8066,5.81634,3202000000.0
2006-11-15 00:00:00,5.81592,5.81783,5.81121,5.81464,3188000000.0
2006-11-15 04:00:00,5.81307,5.81614,5.81077,5.81414,3226000000.0
2006-11-15 08:00:00,5.81383,5.82021,5.80534,5.81488,3171000000.0
2006-11-15 12:00:00,5.81577,5.83342,5.81394,5.82674,3137000000.0
2006-11-15 16:00:00,5.82657,5.8276,5.8131,5.81334,3185000000.0
2006-11-15 20:00:00,5.81369,5.82234,5.80614,5.80704,3202000000.0
2006-11-16 00:00:00,5.80858,5.81198,5.80445,5.80831,3188000000.0
2006-11-16 04:00:00,5.80704,5.81115,5.80452,5.80978,3226000000.0
2006-11-16 08:00:00,5.81002,5.82096,5.80717,5.81757,3171000000.0
2006-11-16 12:00:00,5.81842,5.82077,5.80606,5.81436,3137000000.0
2006-11-16 16:00:00,5.81387,5.82749,5.81163,5.82272,3185000000.0
2006-11-16 20:00:00,5.82375,5.82644,5.81937,5.82261,3202000000.0
2006-11-17 00:00:00,5.82299,5.82756,5.82005,5.82566,3188000000.0
2006-11-17 04:00:00,5.82554,5.83702,5.8239,5.83597,3226000000.0
2006-11-17 08:00:00,5.83641,5.83814,5.82087,5.83202,3171000000.0
2006-11-17 12:00:00,5.83196,5.83631,5.82542,5.82998,3137000000.0
2006-11-17 16:00:00,5.83005,5.83061,5.79964,5.80962,3185000000.0
2006-11-17 20:00:00,5.80897,5.81468,5.80496,5.80744,3202000000.0
2006-11-20 00:00:00,5.81096,5.81208,5.80307,5.80369,1621000000.0
2006-11-20 04:00:00,5.80345,5.80496,5.79877,5.80433,3226000000.0
2006-11-20 08:00:00,5.80441,5.80854,5.79788,5.80096,3171000000.0
2006-11-20 12:00:00,5.80171,5.80611,5.79611,5.80432,3088000000.0
2006-11-20 16:00:00,5.80463,5.81692,5.79137,5.81208,3185000000.0
2006-11-20 20:00:00,5.81259,5.81683,5.80858,5.81078,3202000000.0
2006-11-21 00:00:00,5.81131,5.81379,5.80257,5.80761,3188000000.0
2006-11-21 04:00:00,5.8068,5.81553,5.80649,5.81136,3226000000.0
2006-11-21 08:00:00,5.81178,5.81541,5.8034,5.80913,3171000000.0
2006-11-21 12:00:00,5.80959,5.81527,5.80846,5.8145,3137000000.0
2006-11-21 16:00:00,5.81403,5.81996,5.80549,5.80787,3185000000.0
2006-11-21 20:00:00,5.80793,5.81002,5.79296,5.79885,3202000000.0
2006-11-22 00:00:00,5.79926,5.80091,5.79156,5.79364,3188000000.0
2006-11-22 04:00:00,5.79462,5.79641,5.7861,5.79035,3226000000.0
2006-11-22 08:00:00,5.79077,5.79376,5.78412,5.78775,3171000000.0
2006-11-22 12:00:00,5.78756,5.79301,5.76266,5.76477,3137000000.0
2006-11-22 16:00:00,5.76392,5.76937,5.74787,5.76132,3185000000.0
2006-11-22 20:00:00,5.76206,5.7623,5.75166,5.75441,3202000000.0
2006-11-23 00:00:00,5.75481,5.75937,5.75276,5.75709,3188000000.0
2006-11-23 04:00:00,5.7563,5.76148,5.75487,5.75832,3226000000.0
2006-11-23 08:00:00,5.75701,5.76175,5.73915,5.74045,3171000000.0
2006-11-23 12:00:00,5.7407,5.75042,5.7406,5.74751,3137000000.0
2006-11-23 16:00:00,5.74659,5.75329,5.74084,5.74916,3185000000.0
2006-11-23 20:00:00,5.74901,5.75496,5.74786,5.75182,3202000000.0
2006-11-24 00:00:00,5.75222,5.75342,5.74586,5.74658,3188000000.0
2006-11-24 04:00:00,5.74722,5.74957,5.74342,5.7448,3226000000.0
2006-11-24 08:00:00,5.74522,5.74789,5.69177,5.69858,3171000000.0
2006-11-24 12:00:00,5.69929,5.69979,5.68152,5.6904,3137000000.0
2006-11-24 16:00:00,5.69069,5.69595,5.68207,5.68893,3185000000.0
2006-11-24 20:00:00,5.69054,5.69101,5.68158,5.68822,3202000000.0
2006-11-27 00:00:00,5.65834,5.6734,5.65834,5.66513,1621000000.0
2006-11-27 04:00:00,5.66455,5.67884,5.66322,5.67737,3226000000.0
2006-11-27 08:00:00,5.67819,5.68925,5.6675,5.67275,3171000000.0
2006-11-27 12:00:00,5.67292,5.68426,5.66954,5.68186,3137000000.0
2006-11-27 16:00:00,5.68218,5.68485,5.66993,5.67602,3185000000.0
2006-11-27 20:00:00,5.67616,5.67635,5.66569,5.67055,3202000000.0
2006-11-28 00:00:00,5.6719,5.67289,5.66496,5.6682,3188000000.0
2006-11-28 04:00:00,5.66781,5.67654,5.66352,5.6746,3226000000.0
2006-11-28 08:00:00,5.67489,5.67722,5.6579,5.66448,3171000000.0
2006-11-28 12:00:00,5.66419,5.6708,5.65196,5.65699,3137000000.0
2006-11-28 16:00:00,5.65642,5.66819,5.6519,5.66345,3185000000.0
2006-11-28 20:00:00,5.66315,5.66315,5.63703,5.6415,3202000000.0
2006-11-29 00:00:00,5.64113,5.64557,5.63342,5.64192,3188000000.0
2006-11-29 04:00:00,5.6418,5.64848,5.64141,5.64462,3226000000.0
2006-11-29 08:00:00,5.64496,5.65953,5.63734,5.65918,3171000000.0
2006-11-29 12:00:00,5.65972,5.66903,5.6549,5.66682,3137000000.0
2006-11-29 16:00:00,5.6665,5.66784,5.6496,5.66014,2991000000.0
2006-11-29 20:00:00,5.65944,5.66835,5.65687,5.65953,3164000000.0
2006-11-30 00:00:00,5.65975,5.66465,5.65846,5.66329,3188000000.0
2006-11-30 04:00:00,5.66313,5.6641,5.64869,5.65315,3226000000.0
2006-11-30 08:00:00,5.65323,5.65543,5.63604,5.64072,3171000000.0
2006-11-30 12:00:00,5.64019,5.64716,5.63601,5.64365,3137000000.0
2006-11-30 16:00:00,5.64374,5.6451,5.61003,5.61912,3185000000.0
2006-11-30 20:00:00,5.61918,5.62629,5.61691,5.62408,3202000000.0
2006-12-01 00:00:00,5.62441,5.62738,5.61558,5.61801,3188000000.0
2006-12-01 04:00:00,5.61896,5.62214,5.61312,5.61714,3226000000.0
2006-12-01 08:00:00,5.61766,5.63041,5.60574,5.62485,3171000000.0
2006-12-01 12:00:00,5.62487,5.63225,5.61714,5.62048,3137000000.0
2006-12-01 16:00:00,5.62175,5.62175,5.57872,5.58846,3185000000.0
2006-12-01 20:00:00,5.58844,5.59192,5.58042,5.58352,3202000000.0
2006-12-04 00:00:00,5.575,5.5894,5.57431,5.58474,1621000000.0
2006-12-04 04:00:00,5.5848,5.59456,5.58104,5.58353,3226000000.0
2006-12-04 08:00:00,5.58457,5.60739,5.58315,5.60164,3171000000.0
2006-12-04 12:00:00,5.6009,5.60515,5.59078,5.60049,3137000000.0
2006-12-04 16:00:00,5.60175,5.60179,5.5852,5.5905,3185000000.0
2006-12-04 20:00:00,5.59024,5.59554,5.58149,5.58321,3202000000.0
2006-12-05 00:00:00,5.58342,5.5912,5.58046,5.58768,3188000000.0
2006-12-05 04:00:00,5.58769,5.59225,5.58362,5.58926,3226000000.0
2006-12-05 08:00:00,5.58923,5.60159,5.58354,5.60086,3171000000.0
2006-12-05 12:00:00,5.60118,5.60118,5.57284,5.58499,3137000000.0
2006-12-05 16:00:00,5.58509,5.60493,5.57909,5.58903,3185000000.0
2006-12-05 20:00:00,5.58821,5.59303,5.58477,5.59301,3202000000.0
2006-12-06 00:00:00,5.59164,5.59465,5.58898,5.59036,3188000000.0
2006-12-06 04:00:00,5.59013,5.59349,5.58468,5.58646,3226000000.0
2006-12-06 08:00:00,5.58636,5.61633,5.58149,5.61052,3171000000.0
2006-12-06 12:00:00,5.61025,5.61816,5.60251,5.61479,3137000000.0
2006-12-06 16:00:00,5.61479,5.61603,5.5906,5.59915,3185000000.0
2006-12-06 20:00:00,5.59884,5.60859,5.59807,5.60358,3202000000.0
2006-12-07 00:00:00,5.60361,5.60882,5.59977,5.60288,3188000000.0
2006-12-07 04:00:00,5.60209,5.60501,5.59232,5.59819,3226000000.0
2006-12-07 08:00:00,5.59742,5.59956,5.58855,5.59671,3171000000.0
2006-12-07 12:00:00,5.5968,5.60758,5.59141,5.60334,3137000000.0
2006-12-07 16:00:00,5.60404,5.60927,5.59477,5.60149,3185000000.0
2006-12-07 20:00:00,5.60123,5.60896,5.59998,5.60291,3202000000.0
2006-12-08 00:00:00,5.60298,5.60897,5.60288,5.60551,3188000000.0
2006-12-08 04:00:00,5.60484,5.60836,5.60208,5.60508,3226000000.0
2006-12-08 08:00:00,5.60476,5.61146,5.60169,5.60453,3171000000.0
2006-12-08 12:00:00,5.60523,5.62309,5.58184,5.58511,3137000000.0
2006-12-08 16:00:00,5.58652,5.64318,5.57449,5.63145,3185000000.0
2006-12-08 20:00:00,5.63179,5.64426,5.62909,5.64042,3202000000.0
2006-12-11 00:00:00,5.64841,5.66723,5.64757,5.66622,1621000000.0
2006-12-11 04:00:00,5.66536,5.67212,5.65557,5.66134,3226000000.0
2006-12-11 08:00:00,5.6609,5.66148,5.63321,5.64548,3171000000.0
2006-12-11 12:00:00,5.64496,5.65325,5.64241,5.64473,3137000000.0
2006-12-11 16:00:00,5.6449,5.64796,5.61456,5.61647,3185000000.0
2006-12-11 20:00:00,5.61679,5.62744,5.61569,5.62502,3202000000.0
2006-12-12 00:00:00,5.625,5.62611,5.61609,5.62245,3188000000.0
2006-12-12 04:00:00,5.62227,5.62276,5.6121,5.61701,3226000000.0
2006-12-12 08:00:00,5.61633,5.63089,5.61633,5.62195,3171000000.0
2006-12-12 12:00:00,5.62154,5.63467,5.61649,5.62926,3137000000.0
2006-12-12 16:00:00,5.62978,5.63119,5.61275,5.62433,3185000000.0
2006-12-12 20:00:00,5.62423,5.63196,5.60131,5.60487,3202000000.0
2006-12-13 00:00:00,5.60462,5.61111,5.6024,5.60669,3188000000.0
2006-12-13 04:00:00,5.60633,5.60795,5.60273,5.60399,3226000000.0
2006-12-13 08:00:00,5.60492,5.618,5.60389,5.61049,3171000000.0
2006-12-13 12:00:00,5.61053,5.64037,5.60754,5.63172,3137000000.0
2006-12-13 16:00:00,5.6317,5.64166,5.62332,5.63727,3185000000.0
2006-12-13 20:00:00,5.63705,5.64335,5.63007,5.63418,3202000000.0
2006-12-14 00:00:00,5.63355,5.63898,5.6308,5.63381,3188000000.0
2006-12-14 04:00:00,5.63341,5.63772,5.63168,5.63391,3226000000.0
2006-12-14 08:00:00,5.63392,5.63422,5.61864,5.6302,3171000000.0
2006-12-14 12:00:00,5.63079,5.65559,5.62906,5.6471,3137000000.0
2006-12-14 16:00:00,5.64732,5.66472,5.64162,5.66071,3185000000.0
2006-12-14 20:00:00,5.66031,5.6664,5.65588,5.66508,3202000000.0
2006-12-15 00:00:00,5.66505,5.66646,5.65713,5.66469,3188000000.0
2006-12-15 04:00:00,5.66441,5.66615,5.65795,5.66307,3226000000.0
2006-12-15 08:00:00,5.66305,5.68484,5.65197,5.68331,3171000000.0
2006-12-15 12:00:00,5.68233,5.6846,5.64813,5.64976,3137000000.0
2006-12-15 16:00:00,5.65009,5.6983,5.64862,5.69407,3185000000.0
2006-12-15 20:00:00,5.69377,5.70108,5.68896,5.69122,3202000000.0
2006-12-18 00:00:00,5.68983,5.69105,5.68414,5.68613,1621000000.0
2006-12-18 04:00:00,5.68656,5.68916,5.6798,5.68007,3226000000.0
2006-12-18 08:00:00,5.68115,5.68822,5.67629,5.68288,3171000000.0
2006-12-18 12:00:00,5.684,5.68771,5.67548,5.68627,3137000000.0
2006-12-18 16:00:00,5.68565,5.7041,5.68252,5.69472,3185000000.0
2006-12-18 20:00:00,5.69556,5.69599,5.68026,5.68304,3202000000.0
2006-12-19 00:00:00,5.68393,5.68634,5.67996,5.68108,3188000000.0
2006-12-19 04:00:00,5.6807,5.69097,5.68031,5.68976,3226000000.0
2006-12-19 08:00:00,5.68989,5.69127,5.65069,5.65735,3171000000.0
2006-12-19 12:00:00,5.65787,5.67092,5.65218,5.66001,3137000000.0
2006-12-19 16:00:00,5.65948,5.66408,5.63796,5.6418,3185000000.0
2006-12-19 20:00:00,5.64147,5.64539,5.63321,5.64168,3202000000.0
2006-12-20 00:00:00,5.64128,5.64234,5.62567,5.6281,3188000000.0
2006-12-20 04:00:00,5.62781,5.63207,5.62142,5.62961,3226000000.0
2006-12-20 08:00:00,5.62967,5.63765,5.62093,5.63183,3171000000.0
2006-12-20 12:00:00,5.63217,5.63946,5.62569,5.6366,3137000000.0
2006-12-20 16:00:00,5.63654,5.65843,5.63237,5.6564,3185000000.0
2006-12-20 20:00:00,5.65654,5.65808,5.64857,5.65125,3202000000.0
2006-12-21 00:00:00,5.65327,5.65399,5.64443,5.64606,3188000000.0
2006-12-21 04:00:00,5.64604,5.64859,5.64294,5.64569,3226000000.0
2006-12-21 08:00:00,5.64589,5.64873,5.63528,5.64301,3171000000.0
2006-12-21 12:00:00,5.64368,5.66188,5.64293,5.65571,3137000000.0
2006-12-21 16:00:00,5.65509,5.66714,5.64804,5.65889,3185000000.0
2006-12-21 20:00:00,5.65851,5.65938,5.64942,5.65139,3202000000.0
2006-12-22 00:00:00,5.65112,5.65412,5.64505,5.64597,3188000000.0
2006-12-22 04:00:00,5.64617,5.64904,5.64248,5.64447,3226000000.0
2006-12-22 08:00:00,5.64441,5.64667,5.63602,5.63832,3171000000.0
2006-12-22 12:00:00,5.63875,5.64651,5.63417,5.64381,3137000000.0
2006-12-22 16:00:00,5.64347,5.68005,5.64164,5.67651,3185000000.0
2006-12-22 20:00:00,5.67659,5.67905,5.66317,5.67155,3202000000.0
2006-12-25 00:00:00,5.66895,5.67606,5.66808,5.67582,1621000000.0
2006-12-25 04:00:00,5.67559,5.68223,5.67388,5.67993,3226000000.0
2006-12-25 08:00:00,5.67889,5.68083,5.66469,5.6741,3171000000.0
2006-12-25 12:00:00,5.67225,5.68265,5.66388,5.67313,3137000000.0
2006-12-25 16:00:00,5.67662,5.68319,5.67662,5.68168,3185000000.0
2006-12-25 20:00:00,5.68169,5.68235,5.67173,5.67173,3202000000.0
2006-12-26 00:00:00,5.6712,5.67307,5.66324,5.6695,3188000000.0
2006-12-26 04:00:00,5.66902,5.67579,5.6655,5.67329,3226000000.0
2006-12-26 08:00:00,5.67328,5.67639,5.66853,5.66955,3171000000.0
2006-12-26 12:00:00,5.66907,5.67251,5.66576,5.67016,3137000000.0
2006-12-26 16:00:00,5.67072,5.68845,5.66588,5.68755,3185000000.0
2006-12-26 20:00:00,5.68717,5.68891,5.67984,5.68443,3202000000.0
2006-12-27 00:00:00,5.68463,5.68634,5.67274,5.67719,3188000000.0
2006-12-27 04:00:00,5.67568,5.67675,5.66267,5.66477,3226000000.0
2006-12-27 08:00:00,5.66535,5.666,5.65386,5.66214,3171000000.0
2006-12-27 12:00:00,5.66238,5.6641,5.65009,5.66312,3137000000.0
2006-12-27 16:00:00,5.66212,5.67755,5.66069,5.67405,3185000000.0
2006-12-27 20:00:00,5.67251,5.67912,5.67073,5.67867,3202000000.0
2006-12-28 00:00:00,5.67902,5.68214,5.67026,5.6815,3188000000.0
2006-12-28 04:00:00,5.68113,5.68236,5.67163,5.67293,3226000000.0
2006-12-28 08:00:00,5.67298,5.67701,5.66393,5.66589,3171000000.0
2006-12-28 12:00:00,5.66634,5.66954,5.64252,5.64877,3137000000.0
2006-12-28 16:00:00,5.64884,5.67224,5.64496,5.65819,3185000000.0
2006-12-28 20:00:00,5.65837,5.66802,5.65587,5.6644,3202000000.0
2006-12-29 00:00:00,5.66348,5.67,5.66239,5.6672,3188000000.0
2006-12-29 04:00:00,5.66745,5.66881,5.65321,5.65887,3226000000.0
2006-12-29 08:00:00,5.65857,5.66024,5.64921,5.65725,3171000000.0
2006-12-29 12:00:00,5.65725,5.65968,5.64597,5.6525,3137000000.0
2006-12-29 16:00:00,5.65374,5.6636,5.64017,5.64768,3185000000.0
2006-12-29 20:00:00,5.64713,5.65023,5.63886,5.64328,3202000000.0
2007-01-01 00:00:00,5.64367,5.64411,5.6435,5.6439,1621000000.0
2007-01-01 04:00:00,5.64365,5.64401,5.64181,5.64389,3226000000.0
2007-01-01 08:00:00,5.64379,5.64411,5.64276,5.64372,3171000000.0
2007-01-01 12:00:00,5.64395,5.64408,5.6435,5.64388,3137000000.0
2007-01-01 16:00:00,5.64385,5.6449,5.64257,5.64421,3185000000.0
2007-01-01 20:00:00,5.64454,5.64582,5.64043,5.64048,3202000000.0
2007-01-02 00:00:00,5.64093,5.64256,5.62662,5.63091,3188000000.0
2007-01-02 04:00:00,5.63087,5.63119,5.62425,5.62556,3226000000.0
2007-01-02 08:00:00,5.62563,5.63001,5.60663,5.60908,3171000000.0
2007-01-02 12:00:00,5.61006,5.61532,5.60118,5.60432,3137000000.0
2007-01-02 16:00:00,5.60375,5.61324,5.60343,5.60458,3185000000.0
2007-01-02 20:00:00,5.6055,5.6123,5.60411,5.61012,3202000000.0
2007-01-03 00:00:00,5.61055,5.61281,5.60514,5.60639,3188000000.0
2007-01-03 04:00:00,5.60705,5.61085,5.60308,5.60941,3226000000.0
2007-01-03 08:00:00,5.60974,5.62001,5.60532,5.61699,3171000000.0
2007-01-03 12:00:00,5.61752,5.63437,5.61644,5.62672,3137000000.0
2007-01-03 16:00:00,5.6274,5.66153,5.62405,5.65768,3185000000.0
2007-01-03 20:00:00,5.65753,5.66175,5.65176,5.65279,3202000000.0
2007-01-04 00:00:00,5.65295,5.65821,5.65113,5.65437,3188000000.0
2007-01-04 04:00:00,5.6547,5.65503,5.64933,5.65225,3226000000.0
2007-01-04 08:00:00,5.6521,5.68358,5.6479,5.67738,3171000000.0
2007-01-04 12:00:00,5.67845,5.68834,5.67559,5.68014,3137000000.0
2007-01-04 16:00:00,5.68005,5.69405,5.67575,5.68613,3185000000.0
2007-01-04 20:00:00,5.68533,5.69345,5.6828,5.68978,3202000000.0
2007-01-05 00:00:00,5.68992,5.69361,5.68463,5.69025,3188000000.0
2007-01-05 04:00:00,5.68994,5.69945,5.68848,5.69297,3226000000.0
2007-01-05 08:00:00,5.69245,5.69538,5.68084,5.68483,3171000000.0
2007-01-05 12:00:00,5.68582,5.72923,5.68113,5.72647,3137000000.0
2007-01-05 16:00:00,5.72562,5.73528,5.71787,5.72568,3185000000.0
2007-01-05 20:00:00,5.72644,5.72893,5.71981,5.72443,3202000000.0
2007-01-08 00:00:00,5.72354,5.73329,5.72246,5.72775,1621000000.0
2007-01-08 04:00:00,5.72731,5.73033,5.72168,5.7242,3226000000.0
2007-01-08 08:00:00,5.72383,5.72839,5.71428,5.72261,3171000000.0
2007-01-08 12:00:00,5.72329,5.73802,5.71881,5.73749,3137000000.0
2007-01-08 16:00:00,5.73745,5.73836,5.71127,5.71485,3185000000.0
2007-01-08 20:00:00,5.71452,5.72175,5.71048,5.71527,3202000000.0
2007-01-09 00:00:00,5.71558,5.71701,5.70405,5.71177,3188000000.0
2007-01-09 04:00:00,5.71248,5.71328,5.70562,5.71139,3226000000.0
2007-01-09 08:00:00,5.71125,5.71555,5.70296,5.71125,3171000000.0
2007-01-09 12:00:00,5.71151,5.72398,5.70928,5.71996,3137000000.0
2007-01-09 16:00:00,5.71915,5.73278,5.71915,5.72361,3185000000.0
2007-01-09 20:00:00,5.7236,5.72925,5.7201,5.72649,3202000000.0
2007-01-10 00:00:00,5.7266,5.74664,5.72471,5.7406,3188000000.0
2007-01-10 04:00:00,5.74036,5.74806,5.73223,5.73508,3226000000.0
2007-01-10 08:00:00,5.73394,5.73836,5.72714,5.73056,3171000000.0
2007-01-10 12:00:00,5.73079,5.74337,5.72599,5.73813,3137000000.0
2007-01-10 16:00:00,5.73823,5.75846,5.73541,5.75414,3185000000.0
2007-01-10 20:00:00,5.75409,5.7571,5.75178,5.75434,3202000000.0
2007-01-11 00:00:00,5.75516,5.75606,5.74504,5.74719,3188000000.0
2007-01-11 04:00:00,5.74724,5.74968,5.74192,5.7476,3226000000.0
2007-01-11 08:00:00,5.74689,5.75327,5.73601,5.7432,3171000000.0
2007-01-11 12:00:00,5.74306,5.75904,5.72149,5.75628,3137000000.0
2007-01-11 16:00:00,5.75599,5.77798,5.75086,5.76903,3185000000.0
2007-01-11 20:00:00,5.76978,5.77974,5.7685,5.77401,3202000000.0
2007-01-12 00:00:00,5.77411,5.78233,5.77127,5.77399,3188000000.0
2007-01-12 04:00:00,5.77403,5.7756,5.76745,5.77393,3226000000.0
2007-01-12 08:00:00,5.77346,5.77408,5.76293,5.76645,3171000000.0
2007-01-12 12:00:00,5.76748,5.78609,5.76471,5.76611,3137000000.0
2007-01-12 16:00:00,5.76653,5.77027,5.75188,5.76108,3185000000.0
2007-01-12 20:00:00,5.76197,5.76655,5.75854,5.75953,3202000000.0
2007-01-15 00:00:00,5.75797,5.76437,5.75772,5.76128,1621000000.0
2007-01-15 04:00:00,5.76103,5.76229,5.75234,5.7555,3226000000.0
2007-01-15 08:00:00,5.75514,5.75849,5.74593,5.75202,3171000000.0
2007-01-15 12:00:00,5.75169,5.75513,5.74592,5.75089,3137000000.0
2007-01-15 16:00:00,5.75115,5.75826,5.74928,5.75534,3185000000.0
2007-01-15 20:00:00,5.75508,5.75877,5.75193,5.75478,3202000000.0
2007-01-16 00:00:00,5.75477,5.76055,5.75265,5.75686,3188000000.0
2007-01-16 04:00:00,5.75681,5.75984,5.7462,5.74752,3226000000.0
2007-01-16 08:00:00,5.74802,5.75163,5.7369,5.74097,3171000000.0
2007-01-16 12:00:00,5.74033,5.75306,5.73091,5.74942,3137000000.0
2007-01-16 16:00:00,5.74851,5.76717,5.74158,5.76282,3185000000.0
2007-01-16 20:00:00,5.76282,5.76543,5.75857,5.76251,3202000000.0
2007-01-17 00:00:00,5.76289,5.76565,5.75887,5.7643,3188000000.0
2007-01-17 04:00:00,5.7633,5.76467,5.75541,5.7556,3226000000.0
2007-01-17 08:00:00,5.75606,5.76255,5.75202,5.76017,3171000000.0
2007-01-17 12:00:00,5.76038,5.77193,5.75612,5.76469,3137000000.0
2007-01-17 16:00:00,5.76314,5.76895,5.74788,5.75054,3185000000.0
2007-01-17 20:00:00,5.75173,5.75881,5.74891,5.75455,3202000000.0
2007-01-18 00:00:00,5.75459,5.75555,5.74816,5.74879,3188000000.0
2007-01-18 04:00:00,5.74916,5.75011,5.73667,5.74244,3226000000.0
2007-01-18 08:00:00,5.74403,5.75233,5.73866,5.74889,3171000000.0
2007-01-18 12:00:00,5.74887,5.77304,5.74696,5.76426,3137000000.0
2007-01-18 16:00:00,5.76509,5.76615,5.74343,5.74925,3185000000.0
2007-01-18 20:00:00,5.74906,5.75324,5.74062,5.74266,3202000000.0
2007-01-19 00:00:00,5.74294,5.747,5.73858,5.73918,3188000000.0
2007-01-19 04:00:00,5.73846,5.74074,5.72635,5.73,3226000000.0
2007-01-19 08:00:00,5.72939,5.74301,5.72828,5.74235,3171000000.0
2007-01-19 12:00:00,5.74143,5.75093,5.73913,5.75008,3137000000.0
2007-01-19 16:00:00,5.75073,5.76591,5.73991,5.7416,3185000000.0
2007-01-19 20:00:00,5.74301,5.74695,5.73973,5.74568,3202000000.0
2007-01-22 00:00:00,5.74359,5.74632,5.73854,5.74039,1621000000.0
2007-01-22 04:00:00,5.73982,5.74277,5.73646,5.74024,3226000000.0
2007-01-22 08:00:00,5.74044,5.74843,5.737,5.7481,3171000000.0
2007-01-22 12:00:00,5.74833,5.7616,5.74482,5.75392,3137000000.0
2007-01-22 16:00:00,5.75392,5.75797,5.74241,5.75031,3185000000.0
2007-01-22 20:00:00,5.74938,5.75315,5.74586,5.74926,3202000000.0
2007-01-23 00:00:00,5.74962,5.75603,5.74777,5.75473,3188000000.0
2007-01-23 04:00:00,5.75348,5.75908,5.74924,5.75164,3226000000.0
2007-01-23 08:00:00,5.75212,5.75641,5.73303,5.73502,3171000000.0
2007-01-23 12:00:00,5.73441,5.73446,5.70734,5.71568,3137000000.0
2007-01-23 16:00:00,5.71621,5.7224,5.70869,5.71692,3185000000.0
2007-01-23 20:00:00,5.71836,5.72537,5.71353,5.71619,3202000000.0
2007-01-24 00:00:00,5.71552,5.72101,5.71288,5.71826,3188000000.0
2007-01-24 04:00:00,5.7181,5.71905,5.71112,5.7165,3226000000.0
2007-01-24 08:00:00,5.71601,5.73941,5.71411,5.72304,3171000000.0
2007-01-24 12:00:00,5.72204,5.73332,5.72062,5.73238,3137000000.0
2007-01-24 16:00:00,5.73366,5.75191,5.72869,5.74773,3185000000.0
2007-01-24 20:00:00,5.74784,5.74987,5.74016,5.74112,3202000000.0
2007-01-25 00:00:00,5.74118,5.74987,5.73964,5.7433,3188000000.0
2007-01-25 04:00:00,5.7429,5.74871,5.74183,5.7461,3226000000.0
2007-01-25 08:00:00,5.74611,5.7484,5.72699,5.74164,3171000000.0
2007-01-25 12:00:00,5.74103,5.7441,5.72846,5.73671,3137000000.0
2007-01-25 16:00:00,5.73664,5.74615,5.73166,5.73534,3185000000.0
2007-01-25 20:00:00,5.73537,5.76515,5.73288,5.75733,3202000000.0
2007-01-26 00:00:00,5.75723,5.76318,5.75148,5.76318,3188000000.0
2007-01-26 04:00:00,5.76228,5.76413,5.75807,5.76268,3226000000.0
2007-01-26 08:00:00,5.76298,5.76892,5.75424,5.76156,3171000000.0
2007-01-26 12:00:00,5.76159,5.77652,5.75951,5.76371,3137000000.0
2007-01-26 16:00:00,5.76364,5.77971,5.75932,5.76719,3185000000.0
2007-01-26 20:00:00,5.76593,5.76934,5.76222,5.76429,3202000000.0
2007-01-29 00:00:00,5.76144,5.77099,5.76144,5.77012,1621000000.0
2007-01-29 04:00:00,5.76986,5.77268,5.76599,5.76905,3226000000.0
2007-01-29 08:00:00,5.77011,5.77163,5.76031,5.76417,3171000000.0
2007-01-29 12:00:00,5.76421,5.76917,5.75886,5.76465,3137000000.0
2007-01-29 16:00:00,5.76563,5.76681,5.74254,5.74817,3185000000.0
2007-01-29 20:00:00,5.74803,5.75155,5.74545,5.74684,3202000000.0
2007-01-30 00:00:00,5.74702,5.75226,5.74015,5.74409,3188000000.0
2007-01-30 04:00:00,5.74314,5.74694,5.74002,5.74618,3226000000.0
2007-01-30 08:00:00,5.74471,5.7496,5.74028,5.74748,3171000000.0
2007-01-30 12:00:00,5.74784,5.74958,5.73558,5.7441,3137000000.0
2007-01-30 16:00:00,5.74535,5.75233,5.74245,5.74549,3185000000.0
2007-01-30 20:00:00,5.74589,5.74734,5.74059,5.74156,3202000000.0
2007-01-31 00:00:00,5.74095,5.74828,5.73899,5.74536,3188000000.0
2007-01-31 04:00:00,5.74549,5.74808,5.74215,5.7463,3226000000.0
2007-01-31 08:00:00,5.7456,5.7626,5.7436,5.75854,3171000000.0
2007-01-31 12:00:00,5.75923,5.76049,5.74501,5.75696,3137000000.0
2007-01-31 16:00:00,5.75696,5.75719,5.72068,5.72522,3185000000.0
2007-01-31 20:00:00,5.72556,5.72754,5.71291,5.71481,3202000000.0
2007-02-01 00:00:00,5.71615,5.7209,5.71128,5.71437,3188000000.0
2007-02-01 04:00:00,5.7146,5.71787,5.71145,5.71672,3226000000.0
2007-02-01 08:00:00,5.71657,5.72569,5.71382,5.72373,3171000000.0
2007-02-01 12:00:00,5.7242,5.72743,5.71407,5.71973,3137000000.0
2007-02-01 16:00:00,5.7198,5.72218,5.70699,5.71786,3185000000.0
2007-02-01 20:00:00,5.71833,5.72079,5.71409,5.71695,3202000000.0
2007-02-02 00:00:00,5.71871,5.72207,5.71576,5.72012,3188000000.0
2007-02-02 04:00:00,5.72002,5.72133,5.71651,5.71982,3226000000.0
2007-02-02 08:00:00,5.72012,5.72328,5.71589,5.71865,3171000000.0
2007-02-02 12:00:00,5.71871,5.72128,5.70146,5.7102,3137000000.0
2007-02-02 16:00:00,5.7116,5.74925,5.7112,5.74758,3185000000.0
2007-02-02 20:00:00,5.74749,5.74988,5.74022,5.74349,3202000000.0
2007-02-05 00:00:00,5.7443,5.74963,5.74325,5.74864,1621000000.0
2007-02-05 04:00:00,5.74833,5.75672,5.74609,5.75588,3226000000.0
2007-02-05 08:00:00,5.75613,5.75803,5.74177,5.75445,3171000000.0
2007-02-05 12:00:00,5.75423,5.76326,5.75196,5.75741,3137000000.0
2007-02-05 16:00:00,5.75728,5.7658,5.75482,5.757,3185000000.0
2007-02-05 20:00:00,5.75644,5.76221,5.75586,5.75982,3202000000.0
2007-02-06 00:00:00,5.75912,5.76077,5.75483,5.75812,3188000000.0
2007-02-06 04:00:00,5.75796,5.76347,5.75754,5.76234,3226000000.0
2007-02-06 08:00:00,5.76189,5.76618,5.75044,5.75491,3171000000.0
2007-02-06 12:00:00,5.75545,5.75681,5.74579,5.75158,3137000000.0
2007-02-06 16:00:00,5.75121,5.75348,5.73983,5.74279,3185000000.0
2007-02-06 20:00:00,5.74308,5.74333,5.73183,5.73515,3202000000.0
2007-02-07 00:00:00,5.73527,5.74045,5.73091,5.7376,3188000000.0
2007-02-07 04:00:00,5.73728,5.73815,5.73145,5.73364,3226000000.0
2007-02-07 08:00:00,5.73361,5.73997,5.72973,5.73375,3171000000.0
2007-02-07 12:00:00,5.73348,5.73586,5.72657,5.73114,3137000000.0
2007-02-07 16:00:00,5.7316,5.73199,5.71501,5.71945,3185000000.0
2007-02-07 20:00:00,5.71967,5.72399,5.71561,5.72175,3202000000.0
2007-02-08 00:00:00,5.72076,5.72221,5.71446,5.7213,3188000000.0
2007-02-08 04:00:00,5.72122,5.72157,5.7138,5.71589,3226000000.0
2007-02-08 08:00:00,5.71657,5.73551,5.71419,5.73173,3171000000.0
2007-02-08 12:00:00,5.73151,5.73755,5.72171,5.72599,3137000000.0
2007-02-08 16:00:00,5.72602,5.72612,5.70889,5.71108,3185000000.0
2007-02-08 20:00:00,5.71127,5.71593,5.70754,5.70808,3202000000.0
2007-02-09 00:00:00,5.70876,5.71377,5.70666,5.7095,3188000000.0
2007-02-09 04:00:00,5.7096,5.71157,5.70656,5.70895,3226000000.0
2007-02-09 08:00:00,5.70875,5.72846,5.70799,5.72461,3171000000.0
2007-02-09 12:00:00,5.72356,5.7323,5.72115,5.72789,3137000000.0
2007-02-09 16:00:00,5.72791,5.73434,5.72301,5.72433,3185000000.0
2007-02-09 20:00:00,5.72514,5.72676,5.71998,5.72318,3202000000.0
2007-02-12 00:00:00,5.71748,5.72249,5.71673,5.72008,1621000000.0
2007-02-12 04:00:00,5.72012,5.72312,5.71626,5.71705,3226000000.0
2007-02-12 08:00:00,5.71672,5.73682,5.70966,5.73449,3171000000.0
2007-02-12 12:00:00,5.73472,5.75318,5.73094,5.74691,3137000000.0
2007-02-12 16:00:00,5.74694,5.74758,5.74009,5.74256,3185000000.0
2007-02-12 20:00:00,5.74317,5.74637,5.74031,5.74279,3202000000.0
2007-02-13 00:00:00,5.7426,5.74765,5.73935,5.747,3188000000.0
2007-02-13 04:00:00,5.74633,5.74739,5.73973,5.74216,3226000000.0
2007-02-13 08:00:00,5.74216,5.74573,5.72396,5.72836,3171000000.0
2007-02-13 12:00:00,5.72964,5.73214,5.70736,5.71442,3137000000.0
2007-02-13 16:00:00,5.71539,5.72337,5.71256,5.7151,3185000000.0
2007-02-13 20:00:00,5.71509,5.71696,5.70875,5.7096,3202000000.0
2007-02-14 00:00:00,5.70931,5.71398,5.70737,5.71088,3188000000.0
2007-02-14 04:00:00,5.71072,5.71554,5.70335,5.71491,3226000000.0
2007-02-14 08:00:00,5.71522,5.71581,5.68268,5.68443,3171000000.0
2007-02-14 12:00:00,5.68365,5.69403,5.67979,5.68199,3137000000.0
2007-02-14 16:00:00,5.68243,5.68735,5.66184,5.67157,3185000000.0
2007-02-14 20:00:00,5.67192,5.67485,5.6689,5.6694,3202000000.0
2007-02-15 00:00:00,5.66927,5.67088,5.66432,5.66662,3188000000.0
2007-02-15 04:00:00,5.66637,5.67073,5.66519,5.66741,3226000000.0
2007-02-15 08:00:00,5.66722,5.67475,5.66004,5.66951,3171000000.0
2007-02-15 12:00:00,5.67138,5.67569,5.66345,5.66891,3137000000.0
2007-02-15 16:00:00,5.66881,5.67036,5.65204,5.66708,3185000000.0
2007-02-15 20:00:00,5.66884,5.67355,5.66207,5.6665,3202000000.0
2007-02-16 00:00:00,5.66621,5.67221,5.66466,5.66965,3188000000.0
2007-02-16 04:00:00,5.66986,5.67202,5.66447,5.66967,3226000000.0
2007-02-16 08:00:00,5.67056,5.67783,5.66488,5.67178,3171000000.0
2007-02-16 12:00:00,5.67223,5.68584,5.66832,5.6806,3137000000.0
2007-02-16 16:00:00,5.67987,5.68673,5.66604,5.66978,3185000000.0
2007-02-16 20:00:00,5.66983,5.67136,5.66473,5.66665,3202000000.0
2007-02-19 00:00:00,5.66293,5.66506,5.66044,5.66375,1621000000.0
2007-02-19 04:00:00,5.66314,5.66482,5.6575,5.66104,3226000000.0
2007-02-19 08:00:00,5.66055,5.66978,5.65671,5.66325,3171000000.0
2007-02-19 12:00:00,5.66382,5.67487,5.66317,5.6695,3137000000.0
2007-02-19 16:00:00,5.66941,5.67174,5.65995,5.6608,3185000000.0
2007-02-19 20:00:00,5.66039,5.66304,5.65772,5.6596,3202000000.0
2007-02-20 00:00:00,5.66019,5.66402,5.65464,5.65601,3188000000.0
2007-02-20 04:00:00,5.65546,5.65606,5.64554,5.64836,3226000000.0
2007-02-20 08:00:00,5.6471,5.67065,5.64681,5.66132,3171000000.0
2007-02-20 12:00:00,5.6617,5.6714,5.65979,5.66644,3137000000.0
2007-02-20 16:00:00,5.66602,5.67247,5.66083,5.66823,3185000000.0
2007-02-20 20:00:00,5.66777,5.67199,5.66498,5.66794,3202000000.0
2007-02-21 00:00:00,5.66827,5.67084,5.66316,5.66564,3188000000.0
2007-02-21 04:00:00,5.66547,5.67038,5.66311,5.66634,3226000000.0
2007-02-21 08:00:00,5.66798,5.67049,5.65659,5.66593,3171000000.0
2007-02-21 12:00:00,5.66728,5.67961,5.66141,5.67715,3137000000.0
2007-02-21 16:00:00,5.67755,5.67922,5.66831,5.67201,3185000000.0
2007-02-21 20:00:00,5.67138,5.67251,5.66483,5.66816,3202000000.0
2007-02-22 00:00:00,5.66798,5.67056,5.66462,5.6692,3188000000.0
2007-02-22 04:00:00,5.66976,5.67368,5.66814,5.67281,3226000000.0
2007-02-22 08:00:00,5.67216,5.69283,5.66876,5.69282,3171000000.0
2007-02-22 12:00:00,5.69296,5.6934,5.67961,5.68451,3137000000.0
2007-02-22 16:00:00,5.68449,5.6865,5.66661,5.67286,3185000000.0
2007-02-22 20:00:00,5.67117,5.67608,5.66858,5.67305,3202000000.0
2007-02-23 00:00:00,5.67328,5.67685,5.67116,5.67584,3188000000.0
2007-02-23 04:00:00,5.67589,5.67809,5.67237,5.67491,3226000000.0
2007-02-23 08:00:00,5.67419,5.6837,5.67148,5.6786,3171000000.0
2007-02-23 12:00:00,5.67907,5.68175,5.66796,5.66883,3137000000.0
2007-02-23 16:00:00,5.67024,5.67095,5.64665,5.65323,3185000000.0
2007-02-23 20:00:00,5.65319,5.65815,5.64927,5.6547,3202000000.0
2007-02-26 00:00:00,5.64892,5.65055,5.64377,5.64422,1621000000.0
2007-02-26 04:00:00,5.64434,5.65099,5.64139,5.64834,3226000000.0
2007-02-26 08:00:00,5.64849,5.65968,5.64506,5.65346,3171000000.0
2007-02-26 12:00:00,5.65535,5.66132,5.65163,5.65538,3137000000.0
2007-02-26 16:00:00,5.65533,5.66038,5.64816,5.6551,3185000000.0
2007-02-26 20:00:00,5.65552,5.65637,5.64392,5.6444,3202000000.0
2007-02-27 00:00:00,5.64437,5.65218,5.63858,5.6491,3188000000.0
2007-02-27 04:00:00,5.64958,5.65118,5.64461,5.64779,3226000000.0
2007-02-27 08:00:00,5.64817,5.65713,5.62754,5.63691,3171000000.0
2007-02-27 12:00:00,5.63751,5.64059,5.6205,5.62336,3137000000.0
2007-02-27 16:00:00,5.62224,5.63162,5.61415,5.62051,3185000000.0
2007-02-27 20:00:00,5.62038,5.62582,5.61482,5.62101,3202000000.0
2007-02-28 00:00:00,5.62127,5.63474,5.62071,5.63171,3188000000.0
2007-02-28 04:00:00,5.63157,5.63464,5.62854,5.63266,3226000000.0
2007-02-28 08:00:00,5.63322,5.64643,5.62735,5.64638,3171000000.0
2007-02-28 12:00:00,5.64661,5.64828,5.62768,5.63315,3137000000.0
2007-02-28 16:00:00,5.63281,5.64433,5.62429,5.62844,3185000000.0
2007-02-28 20:00:00,5.62832,5.63054,5.62271,5.62616,3202000000.0
2007-03-01 00:00:00,5.62622,5.63048,5.62261,5.62501,3188000000.0
2007-03-01 04:00:00,5.62548,5.6326,5.62177,5.63028,3226000000.0
2007-03-01 08:00:00,5.62909,5.63784,5.62097,5.6304,3171000000.0
2007-03-01 12:00:00,5.63145,5.63392,5.62338,5.62915,3137000000.0
2007-03-01 16:00:00,5.63131,5.6575,5.62673,5.64942,3185000000.0
2007-03-01 20:00:00,5.64876,5.65128,5.63845,5.64363,3202000000.0
2007-03-02 00:00:00,5.64349,5.65332,5.64262,5.65129,3188000000.0
2007-03-02 04:00:00,5.65101,5.65289,5.64802,5.65,3226000000.0
2007-03-02 08:00:00,5.64982,5.66242,5.64481,5.65862,3171000000.0
2007-03-02 12:00:00,5.65885,5.66006,5.6454,5.64641,3137000000.0
2007-03-02 16:00:00,5.64531,5.65419,5.63642,5.64074,3185000000.0
2007-03-02 20:00:00,5.64037,5.64506,5.63502,5.63874,3202000000.0
2007-03-05 00:00:00,5.64307,5.67025,5.63841,5.66794,1621000000.0
2007-03-05 04:00:00,5.66854,5.67065,5.6466,5.65339,3226000000.0
2007-03-05 08:00:00,5.6526,5.66986,5.64896,5.66419,3171000000.0
2007-03-05 12:00:00,5.66359,5.69026,5.66332,5.68547,3137000000.0
2007-03-05 16:00:00,5.68568,5.69108,5.6712,5.68352,3185000000.0
2007-03-05 20:00:00,5.68355,5.68452,5.67751,5.68173,3202000000.0
2007-03-06 00:00:00,5.68306,5.68707,5.67267,5.68176,3188000000.0
2007-03-06 04:00:00,5.68151,5.6858,5.67026,5.67456,3226000000.0
2007-03-06 08:00:00,5.67376,5.68154,5.66535,5.67311,3171000000.0
2007-03-06 12:00:00,5.67351,5.68396,5.67016,5.68318,3137000000.0
2007-03-06 16:00:00,5.6835,5.68466,5.67183,5.67674,3185000000.0
2007-03-06 20:00:00,5.67722,5.67744,5.66637,5.66753,3202000000.0
2007-03-07 00:00:00,5.66893,5.67336,5.66167,5.66872,3188000000.0
2007-03-07 04:00:00,5.66885,5.67284,5.66293,5.66798,3226000000.0
2007-03-07 08:00:00,5.6679,5.6755,5.66606,5.67083,3171000000.0
2007-03-07 12:00:00,5.67053,5.67181,5.66006,5.66417,3137000000.0
2007-03-07 16:00:00,5.66306,5.66532,5.65421,5.65968,3185000000.0
2007-03-07 20:00:00,5.6593,5.66171,5.6418,5.6456,3202000000.0
2007-03-08 00:00:00,5.64593,5.65097,5.64337,5.64933,3188000000.0
2007-03-08 04:00:00,5.64839,5.65159,5.64355,5.64811,3226000000.0
2007-03-08 08:00:00,5.64764,5.66061,5.64401,5.65622,3171000000.0
2007-03-08 12:00:00,5.65646,5.66348,5.65023,5.6612,3137000000.0
2007-03-08 16:00:00,5.66046,5.67178,5.65543,5.66604,3185000000.0
2007-03-08 20:00:00,5.66569,5.67016,5.66021,5.66497,3202000000.0
2007-03-09 00:00:00,5.66554,5.66773,5.65859,5.66119,3188000000.0
2007-03-09 04:00:00,5.66065,5.66223,5.65364,5.65799,3226000000.0
2007-03-09 08:00:00,5.65797,5.6635,5.65493,5.65815,3171000000.0
2007-03-09 12:00:00,5.65827,5.68343,5.65352,5.68097,3137000000.0
2007-03-09 16:00:00,5.68122,5.68523,5.67066,5.67461,3185000000.0
2007-03-09 20:00:00,5.67401,5.67839,5.67122,5.6719,3202000000.0
2007-03-12 00:00:00,5.66835,5.67404,5.66772,5.6716,1621000000.0
2007-03-12 04:00:00,5.67134,5.67633,5.67037,5.67177,3226000000.0
2007-03-12 08:00:00,5.67181,5.67512,5.64728,5.64969,3171000000.0
2007-03-12 12:00:00,5.65024,5.66126,5.64446,5.65573,3137000000.0
2007-03-12 16:00:00,5.65554,5.65592,5.64069,5.64467,3185000000.0
2007-03-12 20:00:00,5.64493,5.64874,5.6372,5.64015,3202000000.0
2007-03-13 00:00:00,5.64061,5.64741,5.6385,5.6436,3188000000.0
2007-03-13 04:00:00,5.64362,5.649,5.6404,5.64758,3226000000.0
2007-03-13 08:00:00,5.64764,5.65705,5.64645,5.65462,3171000000.0
2007-03-13 12:00:00,5.65303,5.65381,5.62851,5.63377,3137000000.0
2007-03-13 16:00:00,5.63339,5.64471,5.62996,5.63344,3185000000.0
2007-03-13 20:00:00,5.6335,5.64274,5.62945,5.63957,3202000000.0
2007-03-14 00:00:00,5.63838,5.64423,5.63654,5.64208,3188000000.0
2007-03-14 04:00:00,5.64203,5.64387,5.63648,5.63957,3226000000.0
2007-03-14 08:00:00,5.63728,5.64541,5.63297,5.64106,3171000000.0
2007-03-14 12:00:00,5.64151,5.64808,5.63896,5.64073,3137000000.0
2007-03-14 16:00:00,5.64034,5.64096,5.61822,5.62621,3185000000.0
2007-03-14 20:00:00,5.62755,5.63175,5.62437,5.62982,3202000000.0
2007-03-15 00:00:00,5.62954,5.63169,5.62208,5.6275,3188000000.0
2007-03-15 04:00:00,5.62729,5.62846,5.6241,5.62792,3226000000.0
2007-03-15 08:00:00,5.62861,5.64075,5.62484,5.63325,3171000000.0
2007-03-15 12:00:00,5.63315,5.6364,5.61991,5.62618,3137000000.0
2007-03-15 16:00:00,5.62577,5.62759,5.61593,5.62393,3185000000.0
2007-03-15 20:00:00,5.62425,5.6252,5.61839,5.62114,3202000000.0
2007-03-16 00:00:00,5.62106,5.6232,5.5925,5.59494,3188000000.0
2007-03-16 04:00:00,5.59602,5.60081,5.58827,5.59933,3226000000.0
2007-03-16 08:00:00,5.59878,5.60322,5.58263,5.58799,3171000000.0
2007-03-16 12:00:00,5.58713,5.58932,5.57767,5.58499,3137000000.0
2007-03-16 16:00:00,5.58375,5.5932,5.58263,5.58957,3185000000.0
2007-03-16 20:00:00,5.58988,5.59316,5.58515,5.58596,2380000000.0
2007-03-19 00:00:00,5.58711,5.59295,5.58317,5.59079,1567000000.0
2007-03-19 04:00:00,5.59101,5.59556,5.58651,5.59419,3202000000.0
2007-03-19 08:00:00,5.59316,5.60075,5.58649,5.5984,3185000000.0
2007-03-19 12:00:00,5.59936,5.603,5.58949,5.59038,3137000000.0
2007-03-19 16:00:00,5.59049,5.60136,5.59023,5.59847,3171000000.0
2007-03-19 20:00:00,5.59761,5.59854,5.59083,5.59292,3226000000.0
2007-03-20 00:00:00,5.59296,5.598,5.58711,5.59538,3188000000.0
2007-03-20 04:00:00,5.59478,5.60366,5.59247,5.59248,3202000000.0
2007-03-20 08:00:00,5.5933,5.60352,5.58987,5.60016,3185000000.0
2007-03-20 12:00:00,5.59999,5.60625,5.5892,5.59489,3137000000.0
2007-03-20 16:00:00,5.59438,5.60015,5.58667,5.58705,3171000000.0
2007-03-20 20:00:00,5.58712,5.59125,5.58353,5.5845,3226000000.0
2007-03-21 00:00:00,5.58436,5.59015,5.58326,5.58665,3188000000.0
2007-03-21 04:00:00,5.58634,5.58893,5.5848,5.58726,3202000000.0
2007-03-21 08:00:00,5.58684,5.59731,5.58432,5.59224,3185000000.0
2007-03-21 12:00:00,5.59253,5.59956,5.59075,5.59421,3137000000.0
2007-03-21 16:00:00,5.59452,5.59678,5.5906,5.59472,3171000000.0
2007-03-21 20:00:00,5.59401,5.59476,5.55662,5.55815,3226000000.0
2007-03-22 00:00:00,5.55767,5.55959,5.54787,5.55637,3188000000.0
2007-03-22 04:00:00,5.55693,5.56115,5.55505,5.55928,3202000000.0
2007-03-22 08:00:00,5.55961,5.57355,5.55585,5.56999,3185000000.0
2007-03-22 12:00:00,5.56901,5.57693,5.56658,5.56936,3137000000.0
2007-03-22 16:00:00,5.56828,5.59085,5.56376,5.58554,3171000000.0
2007-03-22 20:00:00,5.5848,5.58595,5.57888,5.58173,3226000000.0
2007-03-23 00:00:00,5.58252,5.58625,5.58,5.58398,3188000000.0
2007-03-23 04:00:00,5.58411,5.58799,5.58128,5.58381,3202000000.0
2007-03-23 08:00:00,5.58439,5.59458,5.57361,5.58864,3185000000.0
2007-03-23 12:00:00,5.58974,5.59401,5.57759,5.5839,3137000000.0
2007-03-23 16:00:00,5.58483,5.60104,5.58454,5.5991,3171000000.0
2007-03-23 20:00:00,5.59892,5.60294,5.59741,5.60169,2458000000.0
2007-03-26 00:00:00,5.60552,5.61167,5.60493,5.60919,1567000000.0
2007-03-26 04:00:00,5.60858,5.61113,5.60057,5.60674,3202000000.0
2007-03-26 08:00:00,5.60664,5.6146,5.60234,5.60929,3185000000.0
2007-03-26 12:00:00,5.60897,5.61205,5.59639,5.59698,3137000000.0
2007-03-26 16:00:00,5.59657,5.59657,5.57584,5.57967,3171000000.0
2007-03-26 20:00:00,5.57983,5.5848,5.57878,5.58173,3226000000.0
2007-03-27 00:00:00,5.58238,5.58592,5.58059,5.58518,3188000000.0
2007-03-27 04:00:00,5.58306,5.58564,5.57833,5.58285,3202000000.0
2007-03-27 08:00:00,5.58316,5.58605,5.57236,5.57745,3185000000.0
2007-03-27 12:00:00,5.57713,5.58266,5.57275,5.57801,3137000000.0
2007-03-27 16:00:00,5.57698,5.58185,5.56788,5.57435,3171000000.0
2007-03-27 20:00:00,5.5752,5.59485,5.56616,5.56915,3226000000.0
2007-03-28 00:00:00,5.57088,5.59475,5.56734,5.5753,3188000000.0
2007-03-28 04:00:00,5.57561,5.5949,5.56885,5.57325,3202000000.0
2007-03-28 08:00:00,5.57415,5.58571,5.56936,5.5779,3185000000.0
2007-03-28 12:00:00,5.57691,5.58299,5.56832,5.57252,3137000000.0
2007-03-28 16:00:00,5.57219,5.58347,5.5639,5.57939,3171000000.0
2007-03-28 20:00:00,5.58028,5.59188,5.57449,5.58802,3226000000.0
2007-03-29 00:00:00,5.58757,5.59425,5.58547,5.58923,3188000000.0
2007-03-29 04:00:00,5.59044,5.5909,5.57492,5.58482,3202000000.0
2007-03-29 08:00:00,5.58488,5.58977,5.57466,5.5761,3185000000.0
2007-03-29 12:00:00,5.57723,5.58818,5.572,5.57904,3137000000.0
2007-03-29 16:00:00,5.57995,5.58532,5.57522,5.58052,3171000000.0
2007-03-29 20:00:00,5.57953,5.58403,5.57856,5.58145,3226000000.0
2007-03-30 00:00:00,5.58165,5.5875,5.579,5.58262,3188000000.0
2007-03-30 04:00:00,5.58258,5.58364,5.57418,5.57844,3202000000.0
2007-03-30 08:00:00,5.57837,5.59161,5.57592,5.58669,3185000000.0
2007-03-30 12:00:00,5.58742,5.60012,5.58195,5.59294,3137000000.0
2007-03-30 16:00:00,5.59122,5.60046,5.55363,5.56477,3171000000.0
2007-03-30 20:00:00,5.56372,5.57474,5.56271,5.57294,2458000000.0
2007-04-02 00:00:00,5.57315,5.58254,5.57198,5.57703,1621000000.0
2007-04-02 04:00:00,5.57655,5.57799,5.56902,5.57525,3226000000.0
2007-04-02 08:00:00,5.57618,5.57777,5.57007,5.57289,3171000000.0
2007-04-02 12:00:00,5.57229,5.57473,5.56135,5.56549,3137000000.0
2007-04-02 16:00:00,5.56582,5.5702,5.56089,5.56641,3185000000.0
2007-04-02 20:00:00,5.56762,5.57,5.56378,5.56564,3202000000.0
2007-04-03 00:00:00,5.56584,5.56754,5.56235,5.56602,3188000000.0
2007-04-03 04:00:00,5.5668,5.57233,5.56473,5.57104,3226000000.0
2007-04-03 08:00:00,5.57197,5.57435,5.55972,5.57268,3171000000.0
2007-04-03 12:00:00,5.57299,5.57439,5.56372,5.56633,3137000000.0
2007-04-03 16:00:00,5.56692,5.58517,5.56371,5.58369,3185000000.0
2007-04-03 20:00:00,5.5842,5.58836,5.58076,5.58444,3202000000.0
2007-04-04 00:00:00,5.58517,5.58971,5.58031,5.58494,3188000000.0
2007-04-04 04:00:00,5.58498,5.58564,5.5774,5.58238,3226000000.0
2007-04-04 08:00:00,5.58108,5.58579,5.57194,5.57453,3171000000.0
2007-04-04 12:00:00,5.57509,5.58203,5.56586,5.57575,3137000000.0
2007-04-04 16:00:00,5.57309,5.57544,5.56339,5.56871,3185000000.0
2007-04-04 20:00:00,5.56834,5.57234,5.56645,5.56841,3202000000.0
2007-04-05 00:00:00,5.56867,5.56985,5.56545,5.56775,3188000000.0
2007-04-05 04:00:00,5.56715,5.57485,5.56542,5.57263,3226000000.0
2007-04-05 08:00:00,5.57349,5.57607,5.56729,5.57291,3171000000.0
2007-04-05 12:00:00,5.57192,5.57335,5.53928,5.54306,3137000000.0
2007-04-05 16:00:00,5.54341,5.54871,5.53941,5.54482,3185000000.0
2007-04-05 20:00:00,5.54486,5.54901,5.54207,5.54355,3202000000.0
2007-04-06 00:00:00,5.54353,5.54803,5.54243,5.54644,3188000000.0
2007-04-06 04:00:00,5.54567,5.55074,5.5416,5.55018,3226000000.0
2007-04-06 08:00:00,5.54937,5.55208,5.54661,5.54983,3171000000.0
2007-04-06 12:00:00,5.54996,5.57,5.54351,5.56921,3137000000.0
2007-04-06 16:00:00,5.56832,5.5718,5.56572,5.56649,3185000000.0
2007-04-06 20:00:00,5.56558,5.56824,5.56407,5.56501,2380000000.0
2007-04-09 00:00:00,5.57,5.57342,5.56865,5.57214,1567000000.0
2007-04-09 04:00:00,5.57192,5.57452,5.57051,5.574,3202000000.0
2007-04-09 08:00:00,5.57456,5.57638,5.56453,5.56623,3185000000.0
2007-04-09 12:00:00,5.5669,5.57434,5.56028,5.56984,3137000000.0
2007-04-09 16:00:00,5.57063,5.58205,5.56666,5.57635,3171000000.0
2007-04-09 20:00:00,5.57637,5.57767,5.57021,5.57401,3226000000.0
2007-04-10 00:00:00,5.57457,5.57801,5.55603,5.55774,3188000000.0
2007-04-10 04:00:00,5.55637,5.55956,5.54127,5.54796,3202000000.0
2007-04-10 08:00:00,5.54935,5.55614,5.5443,5.54848,3185000000.0
2007-04-10 12:00:00,5.54812,5.55228,5.54013,5.54462,3137000000.0
2007-04-10 16:00:00,5.54325,5.54797,5.53544,5.54714,3171000000.0
2007-04-10 20:00:00,5.54739,5.5491,5.54117,5.54531,3226000000.0
2007-04-11 00:00:00,5.54391,5.55252,5.54375,5.5482,3188000000.0
2007-04-11 04:00:00,5.54845,5.5525,5.54344,5.54514,3202000000.0
2007-04-11 08:00:00,5.54618,5.55151,5.5427,5.54478,3185000000.0
2007-04-11 12:00:00,5.54543,5.55169,5.54244,5.54661,3137000000.0
2007-04-11 16:00:00,5.54583,5.54887,5.54009,5.54566,3171000000.0
2007-04-11 20:00:00,5.54607,5.55498,5.54345,5.54369,3226000000.0
2007-04-12 00:00:00,5.54485,5.54613,5.5311,5.53443,3188000000.0
2007-04-12 04:00:00,5.53481,5.53791,5.52939,5.53264,3202000000.0
2007-04-12 08:00:00,5.53241,5.54093,5.52579,5.53611,3185000000.0
2007-04-12 12:00:00,5.53584,5.53774,5.52365,5.52487,3137000000.0
2007-04-12 16:00:00,5.52596,5.52931,5.516,5.5252,3171000000.0
2007-04-12 20:00:00,5.52577,5.5273,5.52,5.52116,3226000000.0
2007-04-13 00:00:00,5.52222,5.52488,5.50718,5.51186,3188000000.0
2007-04-13 04:00:00,5.51224,5.52471,5.50819,5.51105,3202000000.0
2007-04-13 08:00:00,5.51116,5.51477,5.50113,5.50357,3185000000.0
2007-04-13 12:00:00,5.50225,5.50438,5.49537,5.49695,3137000000.0
2007-04-13 16:00:00,5.49606,5.52002,5.49446,5.5002,3171000000.0
2007-04-13 20:00:00,5.50118,5.50439,5.49851,5.50439,2458000000.0
2007-04-16 00:00:00,5.48699,5.50293,5.48622,5.49077,1567000000.0
2007-04-16 04:00:00,5.49102,5.50295,5.4886,5.49724,3202000000.0
2007-04-16 08:00:00,5.49756,5.49998,5.48936,5.49176,3185000000.0
2007-04-16 12:00:00,5.49298,5.49965,5.48923,5.49607,3137000000.0
2007-04-16 16:00:00,5.49662,5.49901,5.49203,5.49546,3171000000.0
2007-04-16 20:00:00,5.49554,5.50335,5.49369,5.50235,3226000000.0
2007-04-17 00:00:00,5.50208,5.50482,5.49795,5.49976,3188000000.0
2007-04-17 04:00:00,5.49907,5.50141,5.49432,5.49715,3202000000.0
2007-04-17 08:00:00,5.49813,5.50461,5.49429,5.50225,3185000000.0
2007-04-17 12:00:00,5.50206,5.50228,5.47717,5.4854,3137000000.0
2007-04-17 16:00:00,5.48504,5.49313,5.48158,5.48657,3171000000.0
2007-04-17 20:00:00,5.48595,5.49004,5.48277,5.48333,3226000000.0
2007-04-18 00:00:00,5.48505,5.48805,5.47639,5.47991,3188000000.0
2007-04-18 04:00:00,5.4789,5.48281,5.47536,5.47988,3202000000.0
2007-04-18 08:00:00,5.48055,5.48232,5.46786,5.47112,3185000000.0
2007-04-18 12:00:00,5.4715,5.49188,5.4691,5.48116,3137000000.0
2007-04-18 16:00:00,5.48295,5.48628,5.4774,5.4838,3171000000.0
2007-04-18 20:00:00,5.48317,5.48593,5.46693,5.46695,3226000000.0
2007-04-19 00:00:00,5.46793,5.47768,5.46467,5.4756,3188000000.0
2007-04-19 04:00:00,5.47571,5.48254,5.46916,5.47727,3202000000.0
2007-04-19 08:00:00,5.4769,5.48943,5.47206,5.47391,3185000000.0
2007-04-19 12:00:00,5.47459,5.48096,5.46742,5.4783,3137000000.0
2007-04-19 16:00:00,5.47942,5.47975,5.46703,5.47325,3171000000.0
2007-04-19 20:00:00,5.47397,5.47479,5.46471,5.46471,3226000000.0
2007-04-20 00:00:00,5.46588,5.46883,5.46089,5.46557,3188000000.0
2007-04-20 04:00:00,5.46583,5.46934,5.46422,5.46918,3202000000.0
2007-04-20 08:00:00,5.46925,5.47291,5.45814,5.4697,3185000000.0
2007-04-20 12:00:00,5.47069,5.47811,5.46709,5.47531,3137000000.0
2007-04-20 16:00:00,5.47602,5.47857,5.46924,5.47346,3171000000.0
2007-04-20 20:00:00,5.47297,5.47867,5.47085,5.47744,2458000000.0
2007-04-23 00:00:00,5.47264,5.4775,5.47142,5.47628,1621000000.0
2007-04-23 04:00:00,5.47529,5.48132,5.47357,5.48004,3226000000.0
2007-04-23 08:00:00,5.48051,5.49164,5.47689,5.48754,3171000000.0
2007-04-23 12:00:00,5.48878,5.49669,5.48383,5.4902,3137000000.0
2007-04-23 16:00:00,5.49046,5.4928,5.47819,5.48141,3185000000.0
2007-04-23 20:00:00,5.48324,5.48606,5.48026,5.48245,3202000000.0
2007-04-24 00:00:00,5.48226,5.49179,5.47833,5.49061,3188000000.0
2007-04-24 04:00:00,5.49094,5.49425,5.48501,5.48614,3226000000.0
2007-04-24 08:00:00,5.48644,5.49282,5.48252,5.48832,3171000000.0
2007-04-24 12:00:00,5.48778,5.48883,5.47516,5.47729,3137000000.0
2007-04-24 16:00:00,5.47611,5.4763,5.45866,5.46442,3185000000.0
2007-04-24 20:00:00,5.46298,5.46524,5.45419,5.45682,3202000000.0
2007-04-25 00:00:00,5.4565,5.46398,5.45515,5.45872,3188000000.0
2007-04-25 04:00:00,5.4588,5.46212,5.45594,5.45708,3226000000.0
2007-04-25 08:00:00,5.45852,5.45869,5.45105,5.45435,3171000000.0
2007-04-25 12:00:00,5.45267,5.46347,5.44787,5.45596,3137000000.0
2007-04-25 16:00:00,5.45569,5.45805,5.44529,5.45381,3185000000.0
2007-04-25 20:00:00,5.45508,5.45932,5.45339,5.45493,3177000000.0
2007-04-26 00:00:00,5.45497,5.45944,5.45302,5.45404,3046000000.0
2007-04-26 04:00:00,5.45387,5.45673,5.45151,5.45296,3104000000.0
2007-04-26 08:00:00,5.45198,5.47116,5.45006,5.46746,3171000000.0
2007-04-26 12:00:00,5.46911,5.47687,5.46387,5.46918,3137000000.0
2007-04-26 16:00:00,5.4695,5.47779,5.46732,5.46904,3185000000.0
2007-04-26 20:00:00,5.47037,5.4762,5.46713,5.47456,3202000000.0
2007-04-27 00:00:00,5.47558,5.47797,5.46994,5.47135,3188000000.0
2007-04-27 04:00:00,5.47202,5.47548,5.46781,5.47454,3226000000.0
2007-04-27 08:00:00,5.47566,5.47755,5.46374,5.46492,3171000000.0
2007-04-27 12:00:00,5.46508,5.4664,5.44012,5.44352,3137000000.0
2007-04-27 16:00:00,5.44491,5.47199,5.44348,5.45853,3185000000.0
2007-04-27 20:00:00,5.45965,5.45978,5.44861,5.4508,2380000000.0
2007-04-30 00:00:00,5.461,5.4625,5.45703,5.4582,1621000000.0
2007-04-30 04:00:00,5.45821,5.46081,5.45119,5.45773,3226000000.0
2007-04-30 08:00:00,5.45772,5.47648,5.45754,5.46797,3171000000.0
2007-04-30 12:00:00,5.46675,5.47135,5.45329,5.45526,3137000000.0
2007-04-30 16:00:00,5.45736,5.46067,5.44104,5.44816,3185000000.0
2007-04-30 20:00:00,5.44772,5.45629,5.44686,5.45535,3202000000.0
2007-05-01 00:00:00,5.45538,5.45817,5.44885,5.45377,3188000000.0
2007-05-01 04:00:00,5.45377,5.45665,5.44914,5.45503,3226000000.0
2007-05-01 08:00:00,5.45318,5.46276,5.44766,5.45845,3171000000.0
2007-05-01 12:00:00,5.45857,5.45949,5.44322,5.44863,3137000000.0
2007-05-01 16:00:00,5.44755,5.47698,5.44714,5.47343,3185000000.0
2007-05-01 20:00:00,5.47325,5.47325,5.46374,5.46894,3202000000.0
2007-05-02 00:00:00,5.46967,5.47625,5.46852,5.47475,3188000000.0
2007-05-02 04:00:00,5.4744,5.48865,5.47342,5.47633,3226000000.0
2007-05-02 08:00:00,5.47581,5.48574,5.47309,5.48399,3171000000.0
2007-05-02 12:00:00,5.48469,5.48823,5.47193,5.47406,3137000000.0
2007-05-02 16:00:00,5.47582,5.4828,5.46733,5.47068,3185000000.0
2007-05-02 20:00:00,5.47245,5.47968,5.47044,5.47845,3202000000.0
2007-05-03 00:00:00,5.47902,5.48085,5.47244,5.47504,3188000000.0
2007-05-03 04:00:00,5.47476,5.4762,5.46873,5.47055,3226000000.0
2007-05-03 08:00:00,5.47079,5.47203,5.4642,5.468,3171000000.0
2007-05-03 12:00:00,5.46857,5.48438,5.46306,5.48143,3137000000.0
2007-05-03 16:00:00,5.48126,5.49301,5.48126,5.48705,3185000000.0
2007-05-03 20:00:00,5.48837,5.49495,5.48664,5.49209,3202000000.0
2007-05-04 00:00:00,5.49201,5.49716,5.4895,5.49514,3188000000.0
2007-05-04 04:00:00,5.49402,5.49956,5.48669,5.48946,3226000000.0
2007-05-04 08:00:00,5.48949,5.49565,5.48238,5.48906,3171000000.0
2007-05-04 12:00:00,5.48893,5.49101,5.46849,5.47629,3137000000.0
2007-05-04 16:00:00,5.47639,5.48077,5.4707,5.47244,3185000000.0
2007-05-04 20:00:00,5.47305,5.47669,5.47171,5.47491,2380000000.0
2007-05-07 00:00:00,5.47561,5.4768,5.46784,5.469,1567000000.0
2007-05-07 04:00:00,5.46969,5.47472,5.46675,5.46997,3202000000.0
2007-05-07 08:00:00,5.47012,5.47292,5.46609,5.46714,3185000000.0
2007-05-07 12:00:00,5.4676,5.471,5.46121,5.46465,3137000000.0
2007-05-07 16:00:00,5.4655,5.47205,5.46272,5.46971,3171000000.0
2007-05-07 20:00:00,5.46867,5.47431,5.46729,5.47322,3226000000.0
2007-05-08 00:00:00,5.47284,5.47583,5.46967,5.47127,3188000000.0
2007-05-08 04:00:00,5.47133,5.47133,5.46392,5.46646,3202000000.0
2007-05-08 08:00:00,5.46654,5.48516,5.46357,5.48386,3185000000.0
2007-05-08 12:00:00,5.48319,5.49462,5.48241,5.49156,3137000000.0
2007-05-08 16:00:00,5.4903,5.50781,5.48972,5.49887,3171000000.0
2007-05-08 20:00:00,5.49727,5.4986,5.49347,5.49522,3226000000.0
2007-05-09 00:00:00,5.49601,5.49966,5.49348,5.4969,3188000000.0
2007-05-09 04:00:00,5.49705,5.49837,5.49291,5.49438,3202000000.0
2007-05-09 08:00:00,5.49436,5.50125,5.49149,5.49828,3185000000.0
2007-05-09 12:00:00,5.49757,5.50239,5.48614,5.49077,3137000000.0
2007-05-09 16:00:00,5.49025,5.49681,5.48896,5.49258,3171000000.0
2007-05-09 20:00:00,5.49136,5.50528,5.48906,5.50145,3226000000.0
2007-05-10 00:00:00,5.50211,5.50487,5.49674,5.49857,3188000000.0
2007-05-10 04:00:00,5.49717,5.50334,5.49241,5.49579,3202000000.0
2007-05-10 08:00:00,5.49529,5.50572,5.48715,5.50006,3185000000.0
2007-05-10 12:00:00,5.49887,5.51551,5.49438,5.50989,3137000000.0
2007-05-10 16:00:00,5.51054,5.52771,5.50607,5.52486,3171000000.0
2007-05-10 20:00:00,5.52503,5.526,5.51792,5.52387,3226000000.0
2007-05-11 00:00:00,5.52431,5.53021,5.52003,5.52418,3188000000.0
2007-05-11 04:00:00,5.52482,5.52546,5.51493,5.52311,3202000000.0
2007-05-11 08:00:00,5.52332,5.52854,5.51835,5.52231,3185000000.0
2007-05-11 12:00:00,5.52177,5.52331,5.50749,5.51049,3137000000.0
2007-05-11 16:00:00,5.50993,5.51154,5.50119,5.50395,3171000000.0
2007-05-11 20:00:00,5.50352,5.50482,5.49915,5.50244,2458000000.0
2007-05-14 00:00:00,5.49678,5.50032,5.4942,5.49672,1621000000.0
2007-05-14 04:00:00,5.49656,5.49739,5.49195,5.49492,3226000000.0
2007-05-14 08:00:00,5.49479,5.50332,5.49351,5.49663,3171000000.0
2007-05-14 12:00:00,5.49739,5.4976,5.48888,5.49391,3137000000.0
2007-05-14 16:00:00,5.49376,5.49976,5.4921,5.49464,3185000000.0
2007-05-14 20:00:00,5.49437,5.49736,5.49332,5.49582,3202000000.0
2007-05-15 00:00:00,5.49575,5.49738,5.4927,5.49345,3188000000.0
2007-05-15 04:00:00,5.49325,5.4983,5.49208,5.49719,3226000000.0
2007-05-15 08:00:00,5.49823,5.50053,5.48796,5.49835,3171000000.0
2007-05-15 12:00:00,5.49894,5.5023,5.48741,5.49542,3137000000.0
2007-05-15 16:00:00,5.49553,5.49611,5.46892,5.47515,3185000000.0
2007-05-15 20:00:00,5.4752,5.47927,5.47398,5.47538,3202000000.0
2007-05-16 00:00:00,5.47579,5.47801,5.47408,5.4773,3188000000.0
2007-05-16 04:00:00,5.47734,5.47798,5.46943,5.4704,3226000000.0
2007-05-16 08:00:00,5.47069,5.47731,5.46811,5.47326,3171000000.0
2007-05-16 12:00:00,5.47447,5.48707,5.47178,5.48282,3137000000.0
2007-05-16 16:00:00,5.48325,5.51175,5.48106,5.50798,3185000000.0
2007-05-16 20:00:00,5.5082,5.50903,5.50296,5.50685,3202000000.0
2007-05-17 00:00:00,5.50723,5.50854,5.50091,5.50508,3188000000.0
2007-05-17 04:00:00,5.50515,5.50581,5.50023,5.50362,3226000000.0
2007-05-17 08:00:00,5.50411,5.5057,5.49614,5.50412,3171000000.0
2007-05-17 12:00:00,5.50384,5.5234,5.50178,5.51993,3137000000.0
2007-05-17 16:00:00,5.52001,5.52368,5.51307,5.51685,3185000000.0
2007-05-17 20:00:00,5.51623,5.51878,5.51401,5.51475,3202000000.0
2007-05-18 00:00:00,5.51642,5.51915,5.51478,5.51908,3188000000.0
2007-05-18 04:00:00,5.51877,5.52272,5.51761,5.52086,3226000000.0
2007-05-18 08:00:00,5.52077,5.52189,5.50913,5.51875,3171000000.0
2007-05-18 12:00:00,5.51962,5.52712,5.51719,5.52116,3137000000.0
2007-05-18 16:00:00,5.52177,5.52539,5.50496,5.51113,3185000000.0
2007-05-18 20:00:00,5.51138,5.51331,5.50801,5.5112,2380000000.0
2007-05-21 00:00:00,5.50605,5.51015,5.50415,5.50736,1621000000.0
2007-05-21 04:00:00,5.50629,5.51851,5.50549,5.50859,3226000000.0
2007-05-21 08:00:00,5.50918,5.52239,5.50725,5.52041,3171000000.0
2007-05-21 12:00:00,5.51985,5.54117,5.51912,5.53778,3137000000.0
2007-05-21 16:00:00,5.53856,5.53921,5.52724,5.52866,3185000000.0
2007-05-21 20:00:00,5.52931,5.53148,5.5257,5.52905,3202000000.0
2007-05-22 00:00:00,5.52896,5.53446,5.52632,5.53259,3188000000.0
2007-05-22 04:00:00,5.53235,5.53689,5.52743,5.5289,3226000000.0
2007-05-22 08:00:00,5.5267,5.53891,5.52399,5.5353,3171000000.0
2007-05-22 12:00:00,5.53465,5.54026,5.53112,5.53392,3137000000.0
2007-05-22 16:00:00,5.5344,5.53553,5.52564,5.5329,3185000000.0
2007-05-22 20:00:00,5.53233,5.53585,5.53095,5.5337,3202000000.0
2007-05-23 00:00:00,5.53398,5.53646,5.53088,5.53351,3188000000.0
2007-05-23 04:00:00,5.53451,5.53587,5.52891,5.5303,3226000000.0
2007-05-23 08:00:00,5.53038,5.54883,5.52879,5.54021,3171000000.0
2007-05-23 12:00:00,5.54035,5.54135,5.51322,5.52056,3137000000.0
2007-05-23 16:00:00,5.52085,5.53329,5.51712,5.53261,3185000000.0
2007-05-23 20:00:00,5.53231,5.53522,5.52794,5.53141,3202000000.0
2007-05-24 00:00:00,5.5313,5.53386,5.52911,5.53142,3188000000.0
2007-05-24 04:00:00,5.53015,5.53508,5.52346,5.53079,3226000000.0
2007-05-24 08:00:00,5.53151,5.54431,5.52894,5.53958,3171000000.0
2007-05-24 12:00:00,5.54014,5.54119,5.52918,5.53398,3137000000.0
2007-05-24 16:00:00,5.53649,5.54799,5.53429,5.53509,3185000000.0
2007-05-24 20:00:00,5.53532,5.54509,5.53445,5.54086,3202000000.0
2007-05-25 00:00:00,5.5414,5.54944,5.53968,5.54377,3188000000.0
2007-05-25 04:00:00,5.54311,5.54895,5.54187,5.54394,3226000000.0
2007-05-25 08:00:00,5.54384,5.54558,5.53718,5.54197,3171000000.0
2007-05-25 12:00:00,5.54286,5.54354,5.52941,5.53457,3137000000.0
2007-05-25 16:00:00,5.53413,5.5358,5.52348,5.5306,3185000000.0
2007-05-25 20:00:00,5.53154,5.53814,5.53068,5.53679,2380000000.0
2007-05-28 00:00:00,5.53472,5.53622,5.53161,5.5333,1567000000.0
2007-05-28 04:00:00,5.53288,5.53425,5.52757,5.53234,3202000000.0
2007-05-28 08:00:00,5.53307,5.53416,5.52682,5.53252,3185000000.0
2007-05-28 12:00:00,5.53233,5.53331,5.52939,5.53139,3137000000.0
2007-05-28 16:00:00,5.53073,5.53357,5.53007,5.531,3171000000.0
2007-05-28 20:00:00,5.53104,5.53494,5.52996,5.53295,3226000000.0
2007-05-29 00:00:00,5.53419,5.54246,5.53084,5.54199,3188000000.0
2007-05-29 04:00:00,5.54199,5.54634,5.5339,5.53801,3202000000.0
2007-05-29 08:00:00,5.53848,5.54011,5.51322,5.51915,3185000000.0
2007-05-29 12:00:00,5.51932,5.51971,5.50389,5.50929,3137000000.0
2007-05-29 16:00:00,5.51025,5.53691,5.5087,5.53449,3171000000.0
2007-05-29 20:00:00,5.53306,5.53552,5.53043,5.5329,3226000000.0
2007-05-30 00:00:00,5.53267,5.53778,5.52938,5.53232,3188000000.0
2007-05-30 04:00:00,5.53264,5.53761,5.52852,5.53545,3202000000.0
2007-05-30 08:00:00,5.53628,5.5438,5.53118,5.54309,3185000000.0
2007-05-30 12:00:00,5.54421,5.55028,5.53619,5.5385,3137000000.0
2007-05-30 16:00:00,5.53811,5.54772,5.53566,5.54449,3171000000.0
2007-05-30 20:00:00,5.5453,5.54609,5.53728,5.54004,3226000000.0
2007-05-31 00:00:00,5.5397,5.5427,5.53747,5.542,3188000000.0
2007-05-31 04:00:00,5.5433,5.54347,5.53617,5.53898,3202000000.0
2007-05-31 08:00:00,5.53919,5.53977,5.53244,5.53753,3185000000.0
2007-05-31 12:00:00,5.53656,5.53934,5.52071,5.53075,3137000000.0
2007-05-31 16:00:00,5.53237,5.53631,5.52325,5.53089,3171000000.0
2007-05-31 20:00:00,5.5313,5.53228,5.52793,5.52955,3226000000.0
2007-06-01 00:00:00,5.52928,5.53132,5.52703,5.52926,3188000000.0
2007-06-01 04:00:00,5.52977,5.53354,5.52768,5.53256,3202000000.0
2007-06-01 08:00:00,5.53038,5.53819,5.52867,5.53639,3185000000.0
2007-06-01 12:00:00,5.53698,5.54535,5.52644,5.54106,3137000000.0
2007-06-01 16:00:00,5.53975,5.55546,5.53134,5.53565,3171000000.0
2007-06-01 20:00:00,5.53648,5.53846,5.53137,5.53137,2458000000.0
2007-06-04 00:00:00,5.53473,5.53583,5.53014,5.53234,1567000000.0
2007-06-04 04:00:00,5.53194,5.54302,5.52883,5.52916,3202000000.0
2007-06-04 08:00:00,5.53007,5.53908,5.52328,5.52558,3185000000.0
2007-06-04 12:00:00,5.52559,5.52907,5.51049,5.51266,3137000000.0
2007-06-04 16:00:00,5.51333,5.52058,5.51137,5.51887,3171000000.0
2007-06-04 20:00:00,5.51786,5.51916,5.5114,5.51175,3226000000.0
2007-06-05 00:00:00,5.51262,5.51593,5.5097,5.51143,3188000000.0
2007-06-05 04:00:00,5.51145,5.51586,5.50752,5.51344,3202000000.0
2007-06-05 08:00:00,5.51414,5.51471,5.5045,5.50804,3185000000.0
2007-06-05 12:00:00,5.50788,5.50861,5.48849,5.49865,3137000000.0
2007-06-05 16:00:00,5.49934,5.50712,5.49703,5.50127,3171000000.0
2007-06-05 20:00:00,5.50161,5.50392,5.4961,5.50242,3226000000.0
2007-06-06 00:00:00,5.50266,5.50598,5.49926,5.50134,3188000000.0
2007-06-06 04:00:00,5.5016,5.503,5.49793,5.49849,3202000000.0
2007-06-06 08:00:00,5.49815,5.50567,5.49395,5.501,3185000000.0
2007-06-06 12:00:00,5.50111,5.51202,5.49754,5.50687,3137000000.0
2007-06-06 16:00:00,5.50717,5.51558,5.50405,5.50831,3171000000.0
2007-06-06 20:00:00,5.50888,5.51075,5.50564,5.50977,3226000000.0
2007-06-07 00:00:00,5.51027,5.51336,5.50759,5.51009,3188000000.0
2007-06-07 04:00:00,5.5107,5.5114,5.50516,5.50559,3202000000.0
2007-06-07 08:00:00,5.50617,5.51598,5.50358,5.51511,3185000000.0
2007-06-07 12:00:00,5.51519,5.52571,5.51187,5.5187,3137000000.0
2007-06-07 16:00:00,5.51977,5.54109,5.51832,5.53878,3171000000.0
2007-06-07 20:00:00,5.53929,5.54033,5.53442,5.53883,3226000000.0
2007-06-08 00:00:00,5.5383,5.5426,5.53732,5.54101,3188000000.0
2007-06-08 04:00:00,5.54172,5.5423,5.53796,5.53959,3202000000.0
2007-06-08 08:00:00,5.5388,5.56936,5.53831,5.568,3185000000.0
2007-06-08 12:00:00,5.56886,5.58259,5.56299,5.57052,3137000000.0
2007-06-08 16:00:00,5.56916,5.57276,5.5641,5.56925,3171000000.0
2007-06-08 20:00:00,5.56997,5.5702,5.55961,5.56055,2458000000.0
2007-06-11 00:00:00,5.56828,5.57332,5.56627,5.56834,1621000000.0
2007-06-11 04:00:00,5.56872,5.57381,5.56409,5.56809,3226000000.0
2007-06-11 08:00:00,5.56846,5.57806,5.56633,5.57307,3171000000.0
2007-06-11 12:00:00,5.57236,5.57604,5.56613,5.57442,3137000000.0
2007-06-11 16:00:00,5.57505,5.57659,5.56563,5.56939,3185000000.0
2007-06-11 20:00:00,5.56927,5.57176,5.56569,5.56883,3202000000.0
2007-06-12 00:00:00,5.56788,5.57232,5.56514,5.56796,3188000000.0
2007-06-12 04:00:00,5.56885,5.56905,5.56347,5.56585,3226000000.0
2007-06-12 08:00:00,5.56538,5.57795,5.56247,5.57368,3171000000.0
2007-06-12 12:00:00,5.57369,5.58642,5.57239,5.5857,3137000000.0
2007-06-12 16:00:00,5.5861,5.58855,5.58029,5.58092,3185000000.0
2007-06-12 20:00:00,5.58144,5.59321,5.57929,5.59149,3202000000.0
2007-06-13 00:00:00,5.59104,5.59839,5.58909,5.5917,3188000000.0
2007-06-13 04:00:00,5.59065,5.59621,5.58596,5.5881,3226000000.0
2007-06-13 08:00:00,5.5885,5.60873,5.58663,5.60245,3171000000.0
2007-06-13 12:00:00,5.60319,5.60873,5.59283,5.59507,3137000000.0
2007-06-13 16:00:00,5.59609,5.5982,5.58783,5.59741,3185000000.0
2007-06-13 20:00:00,5.59657,5.59704,5.58498,5.58696,3202000000.0
2007-06-14 00:00:00,5.5869,5.59148,5.58562,5.59127,3188000000.0
2007-06-14 04:00:00,5.58987,5.59252,5.58422,5.58813,3226000000.0
2007-06-14 08:00:00,5.58735,5.59702,5.58521,5.58839,3171000000.0
2007-06-14 12:00:00,5.58992,5.60023,5.58514,5.58633,3137000000.0
2007-06-14 16:00:00,5.58487,5.59173,5.58201,5.58637,3185000000.0
2007-06-14 20:00:00,5.58622,5.59091,5.58525,5.58759,3202000000.0
2007-06-15 00:00:00,5.5867,5.58845,5.58294,5.58394,3188000000.0
2007-06-15 04:00:00,5.58341,5.58577,5.5781,5.58286,3226000000.0
2007-06-15 08:00:00,5.58305,5.5897,5.58084,5.58942,3171000000.0
2007-06-15 12:00:00,5.58803,5.58924,5.56663,5.57525,3137000000.0
2007-06-15 16:00:00,5.57559,5.57771,5.55431,5.55654,3185000000.0
2007-06-15 20:00:00,5.5572,5.55914,5.55246,5.55309,2380000000.0
2007-06-18 00:00:00,5.55339,5.5561,5.55186,5.55567,1621000000.0
2007-06-18 04:00:00,5.555,5.55598,5.55005,5.55387,3226000000.0
2007-06-18 08:00:00,5.55478,5.55478,5.5444,5.54759,3171000000.0
2007-06-18 12:00:00,5.54726,5.54986,5.54133,5.54854,3137000000.0
2007-06-18 16:00:00,5.54867,5.55159,5.54184,5.54407,3185000000.0
2007-06-18 20:00:00,5.54276,5.54594,5.54065,5.5432,3202000000.0
2007-06-19 00:00:00,5.54184,5.54409,5.53606,5.54173,3188000000.0
2007-06-19 04:00:00,5.54026,5.54462,5.53328,5.53496,3226000000.0
2007-06-19 08:00:00,5.53496,5.55693,5.53347,5.55381,3171000000.0
2007-06-19 12:00:00,5.5544,5.55526,5.5447,5.54803,3137000000.0
2007-06-19 16:00:00,5.54618,5.54843,5.53784,5.53955,3185000000.0
2007-06-19 20:00:00,5.54169,5.54178,5.53675,5.53985,3202000000.0
2007-06-20 00:00:00,5.53865,5.54135,5.53561,5.53765,3188000000.0
2007-06-20 04:00:00,5.53742,5.53959,5.53331,5.53878,3226000000.0
2007-06-20 08:00:00,5.54032,5.54416,5.53398,5.53853,3171000000.0
2007-06-20 12:00:00,5.53836,5.54137,5.53331,5.54137,3137000000.0
2007-06-20 16:00:00,5.53957,5.54292,5.53577,5.54137,3185000000.0
2007-06-20 20:00:00,5.54178,5.55076,5.53945,5.54809,3202000000.0
2007-06-21 00:00:00,5.54757,5.55577,5.54722,5.55092,3188000000.0
2007-06-21 04:00:00,5.55084,5.55315,5.54293,5.54925,3226000000.0
2007-06-21 08:00:00,5.54822,5.55978,5.54625,5.55749,3171000000.0
2007-06-21 12:00:00,5.55686,5.56025,5.54499,5.54927,3137000000.0
2007-06-21 16:00:00,5.54883,5.55325,5.54601,5.55036,3185000000.0
2007-06-21 20:00:00,5.55116,5.55518,5.54973,5.55387,3202000000.0
2007-06-22 00:00:00,5.55341,5.55688,5.5505,5.55503,3188000000.0
2007-06-22 04:00:00,5.55564,5.55641,5.54782,5.54786,3226000000.0
2007-06-22 08:00:00,5.5488,5.54922,5.53556,5.53905,3171000000.0
2007-06-22 12:00:00,5.53917,5.54058,5.51989,5.52451,3137000000.0
2007-06-22 16:00:00,5.52576,5.53907,5.52018,5.52241,3185000000.0
2007-06-22 20:00:00,5.52291,5.52442,5.51832,5.51921,2380000000.0
2007-06-25 00:00:00,5.52106,5.52173,5.51706,5.51985,1567000000.0
2007-06-25 04:00:00,5.5194,5.52534,5.51837,5.52335,3202000000.0
2007-06-25 08:00:00,5.52338,5.53191,5.52115,5.52277,3185000000.0
2007-06-25 12:00:00,5.52389,5.52657,5.51795,5.51928,3137000000.0
2007-06-25 16:00:00,5.5192,5.52932,5.51701,5.52288,3171000000.0
2007-06-25 20:00:00,5.52276,5.52389,5.51529,5.51997,3226000000.0
2007-06-26 00:00:00,5.51898,5.5245,5.51767,5.52224,3188000000.0
2007-06-26 04:00:00,5.52235,5.52367,5.5183,5.51943,3202000000.0
2007-06-26 08:00:00,5.52079,5.53403,5.51864,5.52811,3185000000.0
2007-06-26 12:00:00,5.52805,5.52935,5.51478,5.51826,3137000000.0
2007-06-26 16:00:00,5.51824,5.5241,5.51684,5.51931,3171000000.0
2007-06-26 20:00:00,5.52043,5.52621,5.51777,5.52177,3226000000.0
2007-06-27 00:00:00,5.52237,5.53107,5.5214,5.52831,3188000000.0
2007-06-27 04:00:00,5.52871,5.53337,5.52189,5.53264,3202000000.0
2007-06-27 08:00:00,5.53153,5.54127,5.52938,5.53322,3185000000.0
2007-06-27 12:00:00,5.53231,5.53507,5.52467,5.52925,3137000000.0
2007-06-27 16:00:00,5.52863,5.53651,5.52679,5.53023,3171000000.0
2007-06-27 20:00:00,5.53036,5.53229,5.52427,5.52597,3226000000.0
2007-06-28 00:00:00,5.52548,5.52718,5.52329,5.52467,3188000000.0
2007-06-28 04:00:00,5.52498,5.52923,5.52023,5.52258,3202000000.0
2007-06-28 08:00:00,5.52232,5.53068,5.51474,5.5215,3185000000.0
2007-06-28 12:00:00,5.52156,5.52668,5.51688,5.52007,3137000000.0
2007-06-28 16:00:00,5.51954,5.52791,5.51789,5.52648,3171000000.0
2007-06-28 20:00:00,5.52755,5.5378,5.52362,5.52832,3226000000.0
2007-06-29 00:00:00,5.52721,5.53394,5.52673,5.53229,3188000000.0
2007-06-29 04:00:00,5.53227,5.53507,5.52182,5.5264,3202000000.0
2007-06-29 08:00:00,5.52683,5.53037,5.51116,5.51328,3185000000.0
2007-06-29 12:00:00,5.51217,5.51347,5.49663,5.50038,3137000000.0
2007-06-29 16:00:00,5.49955,5.5049,5.4889,5.49259,3171000000.0
2007-06-29 20:00:00,5.49218,5.49607,5.48857,5.48889,2458000000.0
2007-07-02 00:00:00,5.4905,5.49441,5.48885,5.49228,1621000000.0
2007-07-02 04:00:00,5.49228,5.49909,5.48696,5.4903,3226000000.0
2007-07-02 08:00:00,5.49121,5.49276,5.46974,5.47026,3171000000.0
2007-07-02 12:00:00,5.4703,5.47538,5.46222,5.46531,3137000000.0
2007-07-02 16:00:00,5.46599,5.46823,5.4494,5.45643,3185000000.0
2007-07-02 20:00:00,5.45614,5.45884,5.45086,5.45211,3202000000.0
2007-07-03 00:00:00,5.45217,5.45997,5.45029,5.45425,3188000000.0
2007-07-03 04:00:00,5.45421,5.46397,5.452,5.45714,3226000000.0
2007-07-03 08:00:00,5.45581,5.46827,5.45099,5.46392,3171000000.0
2007-07-03 12:00:00,5.46392,5.47196,5.45551,5.46033,3137000000.0
2007-07-03 16:00:00,5.46025,5.46664,5.45631,5.46047,3185000000.0
2007-07-03 20:00:00,5.46047,5.46532,5.45903,5.46174,3202000000.0
2007-07-04 00:00:00,5.46176,5.46331,5.45834,5.45917,3188000000.0
2007-07-04 04:00:00,5.45936,5.46249,5.45612,5.45721,3226000000.0
2007-07-04 08:00:00,5.45725,5.46082,5.45183,5.45739,3171000000.0
2007-07-04 12:00:00,5.45673,5.46215,5.45534,5.45726,3137000000.0
2007-07-04 16:00:00,5.45627,5.46117,5.45373,5.45967,3185000000.0
2007-07-04 20:00:00,5.46029,5.46108,5.4578,5.46019,3202000000.0
2007-07-05 00:00:00,5.45955,5.46332,5.45686,5.46287,3188000000.0
2007-07-05 04:00:00,5.46236,5.46296,5.45028,5.45875,3226000000.0
2007-07-05 08:00:00,5.45989,5.46364,5.44116,5.44506,3171000000.0
2007-07-05 12:00:00,5.44664,5.46448,5.44433,5.46155,3137000000.0
2007-07-05 16:00:00,5.46244,5.47409,5.46157,5.4664,3185000000.0
2007-07-05 20:00:00,5.466,5.46904,5.46315,5.46768,3202000000.0
2007-07-06 00:00:00,5.46781,5.47003,5.46492,5.46668,3188000000.0
2007-07-06 04:00:00,5.46698,5.47386,5.46261,5.47298,3226000000.0
2007-07-06 08:00:00,5.47191,5.47454,5.46513,5.46809,3171000000.0
2007-07-06 12:00:00,5.46621,5.47805,5.45881,5.46302,3137000000.0
2007-07-06 16:00:00,5.46176,5.46396,5.44859,5.45543,3185000000.0
2007-07-06 20:00:00,5.4558,5.45782,5.45168,5.4528,2380000000.0
2007-07-09 00:00:00,5.45333,5.45864,5.45314,5.45765,1621000000.0
2007-07-09 04:00:00,5.45779,5.4608,5.45356,5.45645,3226000000.0
2007-07-09 08:00:00,5.45526,5.46136,5.44911,5.45185,3171000000.0
2007-07-09 12:00:00,5.45026,5.45832,5.45025,5.45354,3137000000.0
2007-07-09 16:00:00,5.45472,5.45793,5.45052,5.45554,3185000000.0
2007-07-09 20:00:00,5.45657,5.45722,5.44921,5.45261,3202000000.0
2007-07-10 00:00:00,5.45268,5.45803,5.45256,5.45751,3188000000.0
2007-07-10 04:00:00,5.45715,5.46697,5.45452,5.46125,3226000000.0
2007-07-10 08:00:00,5.46127,5.46349,5.43971,5.44112,3171000000.0
2007-07-10 12:00:00,5.44199,5.44675,5.41835,5.41982,3137000000.0
2007-07-10 16:00:00,5.4214,5.42367,5.4084,5.41608,3185000000.0
2007-07-10 20:00:00,5.41636,5.41777,5.39063,5.3962,3202000000.0
2007-07-11 00:00:00,5.39546,5.41003,5.39477,5.40837,3188000000.0
2007-07-11 04:00:00,5.40927,5.41211,5.39945,5.40229,3226000000.0
2007-07-11 08:00:00,5.40199,5.41174,5.40064,5.40217,3171000000.0
2007-07-11 12:00:00,5.40215,5.40871,5.39315,5.39734,3137000000.0
2007-07-11 16:00:00,5.39599,5.4052,5.39086,5.39927,3185000000.0
2007-07-11 20:00:00,5.39907,5.40925,5.39791,5.4063,3202000000.0
2007-07-12 00:00:00,5.40649,5.40759,5.40214,5.4041,3188000000.0
2007-07-12 04:00:00,5.40434,5.4047,5.39806,5.40018,3226000000.0
2007-07-12 08:00:00,5.40101,5.40316,5.38741,5.39178,3171000000.0
2007-07-12 12:00:00,5.39222,5.40288,5.38554,5.39985,3137000000.0
2007-07-12 16:00:00,5.39919,5.40258,5.38912,5.39239,3185000000.0
2007-07-12 20:00:00,5.39185,5.39505,5.38677,5.38906,3202000000.0
2007-07-13 00:00:00,5.39018,5.39468,5.38734,5.3927,3188000000.0
2007-07-13 04:00:00,5.39251,5.3968,5.39045,5.39416,3226000000.0
2007-07-13 08:00:00,5.39298,5.40087,5.38945,5.39769,3171000000.0
2007-07-13 12:00:00,5.39738,5.40052,5.38087,5.38446,3137000000.0
2007-07-13 16:00:00,5.38613,5.39755,5.38537,5.39094,3185000000.0
2007-07-13 20:00:00,5.38987,5.39377,5.38835,5.39313,2380000000.0
2007-07-16 00:00:00,5.39506,5.39713,5.39182,5.39334,1567000000.0
2007-07-16 04:00:00,5.39356,5.3936,5.387,5.39032,3202000000.0
2007-07-16 08:00:00,5.38968,5.40112,5.384,5.38698,3185000000.0
2007-07-16 12:00:00,5.38737,5.39533,5.38558,5.39153,3137000000.0
2007-07-16 16:00:00,5.39075,5.39771,5.38995,5.39319,3171000000.0
2007-07-16 20:00:00,5.39438,5.39822,5.39096,5.39566,3226000000.0
2007-07-17 00:00:00,5.39611,5.39832,5.39352,5.39405,3188000000.0
2007-07-17 04:00:00,5.39446,5.39614,5.38953,5.3923,3202000000.0
2007-07-17 08:00:00,5.39229,5.40214,5.38679,5.39704,3185000000.0
2007-07-17 12:00:00,5.39784,5.39985,5.38942,5.39295,3137000000.0
2007-07-17 16:00:00,5.39321,5.39535,5.38978,5.39251,3171000000.0
2007-07-17 20:00:00,5.39259,5.39585,5.38935,5.39176,3226000000.0
2007-07-18 00:00:00,5.39225,5.39295,5.37691,5.38329,3188000000.0
2007-07-18 04:00:00,5.38399,5.38424,5.37267,5.38014,3202000000.0
2007-07-18 08:00:00,5.38027,5.39648,5.3776,5.39164,3185000000.0
2007-07-18 12:00:00,5.39211,5.40276,5.38846,5.39292,3137000000.0
2007-07-18 16:00:00,5.39358,5.39576,5.37868,5.38311,3171000000.0
2007-07-18 20:00:00,5.38288,5.3901,5.38181,5.3828,3226000000.0
2007-07-19 00:00:00,5.38295,5.38978,5.37977,5.38816,3188000000.0
2007-07-19 04:00:00,5.38814,5.3934,5.38395,5.39072,3202000000.0
2007-07-19 08:00:00,5.3901,5.3901,5.37373,5.37789,3185000000.0
2007-07-19 12:00:00,5.37839,5.38389,5.37338,5.37789,3137000000.0
2007-07-19 16:00:00,5.37622,5.38551,5.37486,5.38161,3171000000.0
2007-07-19 20:00:00,5.38189,5.38858,5.37991,5.38527,3226000000.0
2007-07-20 00:00:00,5.38514,5.3889,5.38382,5.38863,3188000000.0
2007-07-20 04:00:00,5.38751,5.3894,5.37512,5.38418,3202000000.0
2007-07-20 08:00:00,5.38438,5.39415,5.38198,5.39121,3185000000.0
2007-07-20 12:00:00,5.39042,5.39237,5.37841,5.37962,3137000000.0
2007-07-20 16:00:00,5.37931,5.38198,5.36869,5.37702,3171000000.0
2007-07-20 20:00:00,5.37722,5.37841,5.37314,5.37488,2458000000.0
2007-07-23 00:00:00,5.37011,5.37399,5.36869,5.37374,1621000000.0
2007-07-23 04:00:00,5.37347,5.37725,5.36821,5.36936,3226000000.0
2007-07-23 08:00:00,5.3694,5.38752,5.36783,5.38405,3171000000.0
2007-07-23 12:00:00,5.38296,5.38513,5.3757,5.37786,3137000000.0
2007-07-23 16:00:00,5.37754,5.38778,5.37593,5.38653,3185000000.0
2007-07-23 20:00:00,5.38627,5.38706,5.37923,5.38229,3202000000.0
2007-07-24 00:00:00,5.38289,5.3863,5.37221,5.37598,3188000000.0
2007-07-24 04:00:00,5.37654,5.38024,5.37202,5.37699,3226000000.0
2007-07-24 08:00:00,5.37667,5.38386,5.37519,5.37905,3171000000.0
2007-07-24 12:00:00,5.38005,5.38345,5.36551,5.3699,3137000000.0
2007-07-24 16:00:00,5.37206,5.3814,5.37032,5.37599,3185000000.0
2007-07-24 20:00:00,5.37695,5.38056,5.37186,5.37437,3202000000.0
2007-07-25 00:00:00,5.37526,5.38567,5.37261,5.38105,3188000000.0
2007-07-25 04:00:00,5.38108,5.38541,5.37419,5.37998,3226000000.0
2007-07-25 08:00:00,5.37951,5.41325,5.37765,5.40976,3171000000.0
2007-07-25 12:00:00,5.40815,5.41584,5.40456,5.41323,3137000000.0
2007-07-25 16:00:00,5.41377,5.42598,5.41059,5.42254,3185000000.0
2007-07-25 20:00:00,5.42282,5.42282,5.41281,5.41499,3202000000.0
2007-07-26 00:00:00,5.41478,5.42297,5.41269,5.41963,3188000000.0
2007-07-26 04:00:00,5.41914,5.42326,5.41062,5.41652,3226000000.0
2007-07-26 08:00:00,5.41684,5.42251,5.41296,5.41562,3171000000.0
2007-07-26 12:00:00,5.41467,5.42837,5.413,5.41579,3137000000.0
2007-07-26 16:00:00,5.41643,5.42007,5.39751,5.40243,3185000000.0
2007-07-26 20:00:00,5.40261,5.4108,5.40227,5.40795,3202000000.0
2007-07-27 00:00:00,5.40855,5.41063,5.40322,5.40809,3188000000.0
2007-07-27 04:00:00,5.40907,5.41439,5.40514,5.41158,3226000000.0
2007-07-27 08:00:00,5.41118,5.4428,5.40873,5.4408,3171000000.0
2007-07-27 12:00:00,5.44047,5.45129,5.43834,5.44305,3137000000.0
2007-07-27 16:00:00,5.44334,5.45317,5.43795,5.44491,3185000000.0
2007-07-27 20:00:00,5.44609,5.45402,5.44323,5.45065,2380000000.0
2007-07-30 00:00:00,5.45164,5.45637,5.44762,5.45326,1567000000.0
2007-07-30 04:00:00,5.45423,5.45484,5.44516,5.44699,3202000000.0
2007-07-30 08:00:00,5.44795,5.45023,5.43254,5.43256,3185000000.0
2007-07-30 12:00:00,5.43367,5.44135,5.42992,5.43212,3137000000.0
2007-07-30 16:00:00,5.43382,5.43537,5.42842,5.42968,3171000000.0
2007-07-30 20:00:00,5.42973,5.43084,5.42212,5.42514,3226000000.0
2007-07-31 00:00:00,5.42671,5.42675,5.41377,5.42031,3188000000.0
2007-07-31 04:00:00,5.42145,5.43297,5.41437,5.42548,3202000000.0
2007-07-31 08:00:00,5.42629,5.42704,5.42009,5.42222,3185000000.0
2007-07-31 12:00:00,5.42287,5.42805,5.41572,5.4226,3137000000.0
2007-07-31 16:00:00,5.42197,5.43107,5.41844,5.42852,3171000000.0
2007-07-31 20:00:00,5.42932,5.43624,5.42653,5.4331,3226000000.0
2007-08-01 00:00:00,5.43245,5.44321,5.43169,5.43706,3188000000.0
2007-08-01 04:00:00,5.43742,5.44749,5.43496,5.44506,3202000000.0
2007-08-01 08:00:00,5.44367,5.45007,5.43595,5.43905,3185000000.0
2007-08-01 12:00:00,5.43934,5.44521,5.4248,5.42693,3137000000.0
2007-08-01 16:00:00,5.42816,5.44579,5.42114,5.44064,3171000000.0
2007-08-01 20:00:00,5.44156,5.44393,5.43067,5.4334,3226000000.0
2007-08-02 00:00:00,5.43382,5.44431,5.43093,5.44125,3188000000.0
2007-08-02 04:00:00,5.441,5.44456,5.43162,5.43899,3202000000.0
2007-08-02 08:00:00,5.43953,5.44351,5.43431,5.44123,3185000000.0
2007-08-02 12:00:00,5.44092,5.44552,5.435,5.44003,3137000000.0
2007-08-02 16:00:00,5.43993,5.44154,5.42272,5.42729,3171000000.0
2007-08-02 20:00:00,5.42685,5.4312,5.4228,5.42418,3226000000.0
2007-08-03 00:00:00,5.42549,5.42661,5.41972,5.42372,3188000000.0
2007-08-03 04:00:00,5.42414,5.42622,5.42076,5.42411,3202000000.0
2007-08-03 08:00:00,5.42338,5.43293,5.42081,5.42803,3185000000.0
2007-08-03 12:00:00,5.42741,5.43088,5.40519,5.40846,3137000000.0
2007-08-03 16:00:00,5.40751,5.41072,5.38836,5.39275,3171000000.0
2007-08-03 20:00:00,5.39152,5.39693,5.37873,5.39617,2458000000.0
2007-08-06 00:00:00,5.37912,5.38372,5.37778,5.38167,1621000000.0
2007-08-06 04:00:00,5.38225,5.38401,5.37818,5.3817,3226000000.0
2007-08-06 08:00:00,5.38148,5.38341,5.37106,5.38029,3171000000.0
2007-08-06 12:00:00,5.38037,5.39021,5.37584,5.38692,3137000000.0
2007-08-06 16:00:00,5.38717,5.39419,5.38071,5.39013,3185000000.0
2007-08-06 20:00:00,5.39108,5.39511,5.3845,5.38877,3202000000.0
2007-08-07 00:00:00,5.38872,5.38962,5.38016,5.38547,3188000000.0
2007-08-07 04:00:00,5.3848,5.38799,5.3819,5.38595,3226000000.0
2007-08-07 08:00:00,5.38609,5.39278,5.38233,5.38747,3171000000.0
2007-08-07 12:00:00,5.38793,5.40577,5.38644,5.39829,3137000000.0
2007-08-07 16:00:00,5.39983,5.41259,5.39675,5.40769,3185000000.0
2007-08-07 20:00:00,5.40755,5.41302,5.3977,5.40925,3202000000.0
2007-08-08 00:00:00,5.4088,5.41171,5.40351,5.40492,3188000000.0
2007-08-08 04:00:00,5.40547,5.41105,5.40149,5.40865,3226000000.0
2007-08-08 08:00:00,5.40723,5.41834,5.4017,5.40508,3171000000.0
2007-08-08 12:00:00,5.40478,5.40483,5.3762,5.38054,3137000000.0
2007-08-08 16:00:00,5.38021,5.3893,5.37857,5.38701,3185000000.0
2007-08-08 20:00:00,5.38602,5.39077,5.38357,5.3886,3202000000.0
2007-08-09 00:00:00,5.38796,5.38998,5.38378,5.38719,3188000000.0
2007-08-09 04:00:00,5.38685,5.3889,5.382,5.38418,3226000000.0
2007-08-09 08:00:00,5.38425,5.40503,5.3801,5.40181,3171000000.0
2007-08-09 12:00:00,5.40224,5.44471,5.40071,5.43319,3137000000.0
2007-08-09 16:00:00,5.43295,5.43736,5.42141,5.43119,3185000000.0
2007-08-09 20:00:00,5.43138,5.43924,5.42852,5.43509,3202000000.0
2007-08-10 00:00:00,5.43408,5.44443,5.43304,5.44254,3188000000.0
2007-08-10 04:00:00,5.44248,5.44628,5.43672,5.43982,3226000000.0
2007-08-10 08:00:00,5.44175,5.44327,5.42561,5.42953,3171000000.0
2007-08-10 12:00:00,5.42998,5.44883,5.42879,5.43252,3137000000.0
2007-08-10 16:00:00,5.43172,5.43754,5.42308,5.42945,3185000000.0
2007-08-10 20:00:00,5.42968,5.4305,5.42444,5.42953,2380000000.0
2007-08-13 00:00:00,5.43074,5.43075,5.42305,5.42514,1567000000.0
2007-08-13 04:00:00,5.42483,5.43339,5.42195,5.43094,3202000000.0
2007-08-13 08:00:00,5.43161,5.44999,5.42621,5.44645,3185000000.0
2007-08-13 12:00:00,5.44435,5.45038,5.44076,5.44722,3137000000.0
2007-08-13 16:00:00,5.44886,5.46352,5.44739,5.45935,3171000000.0
2007-08-13 20:00:00,5.45937,5.4651,5.45525,5.46226,3226000000.0
2007-08-14 00:00:00,5.46212,5.46549,5.45879,5.46076,3188000000.0
2007-08-14 04:00:00,5.46153,5.46322,5.45001,5.4585,3202000000.0
2007-08-14 08:00:00,5.45987,5.48092,5.45533,5.47102,3185000000.0
2007-08-14 12:00:00,5.4725,5.4781,5.46662,5.47408,3137000000.0
2007-08-14 16:00:00,5.4738,5.48889,5.47159,5.48726,3171000000.0
2007-08-14 20:00:00,5.48739,5.49327,5.48504,5.48963,3226000000.0
2007-08-15 00:00:00,5.49101,5.49724,5.48933,5.49631,3188000000.0
2007-08-15 04:00:00,5.49592,5.5143,5.49431,5.51111,3202000000.0
2007-08-15 08:00:00,5.51113,5.51579,5.50179,5.50827,3185000000.0
2007-08-15 12:00:00,5.50904,5.52269,5.50721,5.51458,3137000000.0
2007-08-15 16:00:00,5.51642,5.5216,5.50453,5.51792,3171000000.0
2007-08-15 20:00:00,5.51853,5.53977,5.51689,5.53745,3226000000.0
2007-08-16 00:00:00,5.5374,5.54734,5.53209,5.54163,3188000000.0
2007-08-16 04:00:00,5.54015,5.55309,5.5312,5.53818,3202000000.0
2007-08-16 08:00:00,5.53716,5.54412,5.52748,5.54181,3185000000.0
2007-08-16 12:00:00,5.54084,5.56096,5.53236,5.54024,3137000000.0
2007-08-16 16:00:00,5.53971,5.5544,5.53843,5.54829,3171000000.0
2007-08-16 20:00:00,5.54816,5.5513,5.53337,5.53453,3226000000.0
2007-08-17 00:00:00,5.53533,5.54222,5.53295,5.53897,3188000000.0
2007-08-17 04:00:00,5.5389,5.54543,5.53449,5.53954,3202000000.0
2007-08-17 08:00:00,5.54026,5.55904,5.52096,5.52907,3185000000.0
2007-08-17 12:00:00,5.5293,5.53207,5.49627,5.50905,3137000000.0
2007-08-17 16:00:00,5.50933,5.51171,5.48727,5.51013,3171000000.0
2007-08-17 20:00:00,5.51036,5.51921,5.50721,5.51524,2458000000.0
2007-08-20 00:00:00,5.51527,5.51624,5.50591,5.50764,1567000000.0
2007-08-20 04:00:00,5.50674,5.51278,5.50428,5.50606,3202000000.0
2007-08-20 08:00:00,5.50455,5.51329,5.50158,5.50684,3185000000.0
2007-08-20 12:00:00,5.5066,5.5181,5.50374,5.51553,3137000000.0
2007-08-20 16:00:00,5.51661,5.52234,5.51085,5.52,3171000000.0
2007-08-20 20:00:00,5.5197,5.52118,5.50965,5.51522,3226000000.0
2007-08-21 00:00:00,5.51518,5.52256,5.51115,5.51196,3188000000.0
2007-08-21 04:00:00,5.51187,5.52047,5.51145,5.51524,3202000000.0
2007-08-21 08:00:00,5.51588,5.5237,5.51234,5.51887,3185000000.0
2007-08-21 12:00:00,5.51954,5.52001,5.49713,5.51092,3137000000.0
2007-08-21 16:00:00,5.51202,5.52189,5.50896,5.52117,3171000000.0
2007-08-21 20:00:00,5.52182,5.52258,5.51582,5.52152,3226000000.0
2007-08-22 00:00:00,5.52242,5.52701,5.51761,5.52432,3188000000.0
2007-08-22 04:00:00,5.52525,5.52556,5.51145,5.51491,3202000000.0
2007-08-22 08:00:00,5.51505,5.51629,5.50824,5.51132,3185000000.0
2007-08-22 12:00:00,5.51207,5.51899,5.50309,5.50939,3137000000.0
2007-08-22 16:00:00,5.50989,5.51149,5.4874,5.49162,3171000000.0
2007-08-22 20:00:00,5.49206,5.49432,5.48444,5.48558,3226000000.0
2007-08-23 00:00:00,5.48357,5.4895,5.48145,5.48397,3188000000.0
2007-08-23 04:00:00,5.48392,5.49053,5.48063,5.48483,3202000000.0
2007-08-23 08:00:00,5.48542,5.49159,5.47586,5.47866,3185000000.0
2007-08-23 12:00:00,5.47942,5.4862,5.46973,5.48225,3137000000.0
2007-08-23 16:00:00,5.48327,5.4864,5.47497,5.48185,3171000000.0
2007-08-23 20:00:00,5.48136,5.48402,5.47667,5.4788,3226000000.0
2007-08-24 00:00:00,5.47847,5.48423,5.47031,5.47715,3188000000.0
2007-08-24 04:00:00,5.47815,5.48248,5.4761,5.48007,3202000000.0
2007-08-24 08:00:00,5.48022,5.48478,5.46348,5.46984,3185000000.0
2007-08-24 12:00:00,5.47074,5.47348,5.44973,5.45167,3137000000.0
2007-08-24 16:00:00,5.45271,5.45689,5.43338,5.43625,3171000000.0
2007-08-24 20:00:00,5.43712,5.44158,5.43416,5.43518,2458000000.0
2007-08-27 00:00:00,5.43404,5.44044,5.43148,5.43939,1621000000.0
2007-08-27 04:00:00,5.43828,5.44034,5.43313,5.43512,3226000000.0
2007-08-27 08:00:00,5.43422,5.44585,5.43372,5.44228,3171000000.0
2007-08-27 12:00:00,5.44209,5.44937,5.43866,5.44451,3137000000.0
2007-08-27 16:00:00,5.44622,5.45283,5.44215,5.44718,3185000000.0
2007-08-27 20:00:00,5.44812,5.45054,5.44299,5.44979,3202000000.0
2007-08-28 00:00:00,5.45001,5.45664,5.44818,5.45379,3188000000.0
2007-08-28 04:00:00,5.45432,5.46,5.45023,5.45566,3226000000.0
2007-08-28 08:00:00,5.45533,5.45977,5.44462,5.44599,3171000000.0
2007-08-28 12:00:00,5.44514,5.45072,5.43518,5.44803,3137000000.0
2007-08-28 16:00:00,5.44803,5.4615,5.44492,5.45679,3185000000.0
2007-08-28 20:00:00,5.45629,5.46757,5.45316,5.46667,3202000000.0
2007-08-29 00:00:00,5.46687,5.48318,5.46382,5.47916,3188000000.0
2007-08-29 04:00:00,5.47978,5.48094,5.46637,5.47306,3226000000.0
2007-08-29 08:00:00,5.47359,5.48123,5.4641,5.4679,3171000000.0
2007-08-29 12:00:00,5.46807,5.46849,5.44476,5.4514,3137000000.0
2007-08-29 16:00:00,5.45052,5.45286,5.43897,5.44619,3185000000.0
2007-08-29 20:00:00,5.44682,5.4479,5.43727,5.43927,3202000000.0
2007-08-30 00:00:00,5.43922,5.45124,5.43881,5.44794,3188000000.0
2007-08-30 04:00:00,5.44647,5.45231,5.44368,5.44748,3226000000.0
2007-08-30 08:00:00,5.44618,5.46919,5.44063,5.4663,3171000000.0
2007-08-30 12:00:00,5.4663,5.473,5.45644,5.46137,3137000000.0
2007-08-30 16:00:00,5.46079,5.46241,5.44565,5.44905,3185000000.0
2007-08-30 20:00:00,5.44803,5.46167,5.44794,5.45587,3202000000.0
2007-08-31 00:00:00,5.45605,5.45648,5.43923,5.44178,3188000000.0
2007-08-31 04:00:00,5.44174,5.44874,5.43879,5.44221,3226000000.0
2007-08-31 08:00:00,5.44256,5.45058,5.43761,5.44578,3171000000.0
2007-08-31 12:00:00,5.44555,5.44756,5.4228,5.44452,3137000000.0
2007-08-31 16:00:00,5.44686,5.46088,5.44623,5.45913,3185000000.0
2007-08-31 20:00:00,5.45906,5.46259,5.45462,5.45882,2380000000.0
2007-09-03 00:00:00,5.45788,5.46094,5.4555,5.45609,1567000000.0
2007-09-03 04:00:00,5.45663,5.45949,5.44702,5.45244,3202000000.0
2007-09-03 08:00:00,5.45153,5.4569,5.44669,5.45531,3185000000.0
2007-09-03 12:00:00,5.45485,5.46164,5.45202,5.45893,3137000000.0
2007-09-03 16:00:00,5.46059,5.46761,5.45768,5.46285,3171000000.0
2007-09-03 20:00:00,5.46375,5.46793,5.45764,5.45995,3226000000.0
2007-09-04 00:00:00,5.45947,5.46824,5.45881,5.46358,3188000000.0
2007-09-04 04:00:00,5.46354,5.46815,5.4592,5.4594,3202000000.0
2007-09-04 08:00:00,5.45945,5.47481,5.45941,5.47148,3185000000.0
2007-09-04 12:00:00,5.47176,5.49105,5.4711,5.48167,3137000000.0
2007-09-04 16:00:00,5.48254,5.48693,5.4644,5.46493,3171000000.0
2007-09-04 20:00:00,5.46506,5.47013,5.46277,5.46705,3226000000.0
2007-09-05 00:00:00,5.46738,5.46833,5.45985,5.4615,3188000000.0
2007-09-05 04:00:00,5.46181,5.48371,5.45822,5.47845,3202000000.0
2007-09-05 08:00:00,5.47921,5.4829,5.47001,5.4752,3185000000.0
2007-09-05 12:00:00,5.47562,5.48161,5.47261,5.47401,3137000000.0
2007-09-05 16:00:00,5.47362,5.47589,5.44158,5.44401,3171000000.0
2007-09-05 20:00:00,5.44418,5.45556,5.44267,5.45033,3226000000.0
2007-09-06 00:00:00,5.45143,5.45492,5.44841,5.45452,3188000000.0
2007-09-06 04:00:00,5.45382,5.45608,5.44944,5.45358,3202000000.0
2007-09-06 08:00:00,5.45174,5.45657,5.44171,5.4469,3185000000.0
2007-09-06 12:00:00,5.44708,5.45213,5.43912,5.44113,3137000000.0
2007-09-06 16:00:00,5.43985,5.44486,5.42514,5.43656,3171000000.0
2007-09-06 20:00:00,5.4355,5.43728,5.43076,5.43332,3226000000.0
2007-09-07 00:00:00,5.43264,5.4395,5.43018,5.43772,3188000000.0
2007-09-07 04:00:00,5.43958,5.4439,5.4359,5.43933,3202000000.0
2007-09-07 08:00:00,5.4391,5.44413,5.43223,5.43465,3185000000.0
2007-09-07 12:00:00,5.43553,5.43657,5.39074,5.39962,3137000000.0
2007-09-07 16:00:00,5.40029,5.40774,5.39402,5.39908,3171000000.0
2007-09-07 20:00:00,5.39887,5.40327,5.39855,5.40213,2458000000.0
2007-09-10 00:00:00,5.39784,5.40115,5.3962,5.40013,1567000000.0
2007-09-10 04:00:00,5.39942,5.40284,5.39547,5.39671,3202000000.0
2007-09-10 08:00:00,5.39776,5.40115,5.38729,5.39407,3185000000.0
2007-09-10 12:00:00,5.39361,5.39605,5.3832,5.39043,3137000000.0
2007-09-10 16:00:00,5.38867,5.39797,5.38687,5.38936,3171000000.0
2007-09-10 20:00:00,5.39005,5.39234,5.38608,5.38695,3226000000.0
2007-09-11 00:00:00,5.38671,5.39675,5.38549,5.39326,3188000000.0
2007-09-11 04:00:00,5.39401,5.39628,5.38682,5.3953,3202000000.0
2007-09-11 08:00:00,5.39466,5.39863,5.38563,5.38771,3185000000.0
2007-09-11 12:00:00,5.3878,5.38863,5.37443,5.37803,3137000000.0
2007-09-11 16:00:00,5.37862,5.38339,5.37121,5.37789,3171000000.0
2007-09-11 20:00:00,5.37741,5.38154,5.37367,5.37529,3226000000.0
2007-09-12 00:00:00,5.37624,5.38099,5.37221,5.37628,3188000000.0
2007-09-12 04:00:00,5.37721,5.37781,5.35974,5.36427,3202000000.0
2007-09-12 08:00:00,5.36426,5.37562,5.3617,5.36667,3185000000.0
2007-09-12 12:00:00,5.366,5.36723,5.35511,5.36127,3137000000.0
2007-09-12 16:00:00,5.36164,5.3652,5.34589,5.34714,3171000000.0
2007-09-12 20:00:00,5.34618,5.35189,5.34572,5.34843,3226000000.0
2007-09-13 00:00:00,5.34869,5.3561,5.34729,5.35438,3188000000.0
2007-09-13 04:00:00,5.35328,5.36203,5.35105,5.35464,3202000000.0
2007-09-13 08:00:00,5.35453,5.35935,5.34058,5.35147,3185000000.0
2007-09-13 12:00:00,5.35213,5.36595,5.34795,5.36372,3137000000.0
2007-09-13 16:00:00,5.3617,5.36396,5.35009,5.35487,3171000000.0
2007-09-13 20:00:00,5.35421,5.36623,5.3528,5.36485,3226000000.0
2007-09-14 00:00:00,5.36526,5.36614,5.35787,5.35996,3188000000.0
2007-09-14 04:00:00,5.36015,5.36711,5.35064,5.36379,3202000000.0
2007-09-14 08:00:00,5.36275,5.36654,5.35329,5.36468,3185000000.0
2007-09-14 12:00:00,5.36393,5.36986,5.3551,5.36016,3137000000.0
2007-09-14 16:00:00,5.36066,5.37444,5.35863,5.36518,3171000000.0
2007-09-14 20:00:00,5.36511,5.36602,5.35826,5.36105,2458000000.0
2007-09-17 00:00:00,5.36774,5.36924,5.36175,5.36388,1621000000.0
2007-09-17 04:00:00,5.36286,5.36504,5.35834,5.35995,3226000000.0
2007-09-17 08:00:00,5.36051,5.37077,5.35633,5.36805,3171000000.0
2007-09-17 12:00:00,5.36774,5.36809,5.35682,5.362,3137000000.0
2007-09-17 16:00:00,5.36134,5.37292,5.36081,5.36605,3185000000.0
2007-09-17 20:00:00,5.36642,5.36954,5.36339,5.36809,3202000000.0
2007-09-18 00:00:00,5.36924,5.37049,5.36306,5.36634,3188000000.0
2007-09-18 04:00:00,5.36538,5.37334,5.3646,5.37011,3226000000.0
2007-09-18 08:00:00,5.37067,5.38074,5.36293,5.36667,3171000000.0
2007-09-18 12:00:00,5.36758,5.37073,5.35564,5.3648,3137000000.0
2007-09-18 16:00:00,5.36429,5.36909,5.35642,5.35888,3185000000.0
2007-09-18 20:00:00,5.35954,5.36026,5.31943,5.32151,3202000000.0
2007-09-19 00:00:00,5.32261,5.33079,5.32155,5.32778,3188000000.0
2007-09-19 04:00:00,5.32807,5.32864,5.31992,5.32339,3226000000.0
2007-09-19 08:00:00,5.32327,5.33613,5.31954,5.33427,3171000000.0
2007-09-19 12:00:00,5.33386,5.33807,5.32138,5.32656,3137000000.0
2007-09-19 16:00:00,5.32675,5.3405,5.32675,5.329,3185000000.0
2007-09-19 20:00:00,5.32863,5.33317,5.32665,5.32798,3202000000.0
2007-09-20 00:00:00,5.32858,5.33205,5.3238,5.3247,3188000000.0
2007-09-20 04:00:00,5.32443,5.32693,5.32242,5.32357,3226000000.0
2007-09-20 08:00:00,5.32367,5.32478,5.29161,5.3038,3171000000.0
2007-09-20 12:00:00,5.3049,5.30927,5.2976,5.2983,3137000000.0
2007-09-20 16:00:00,5.29769,5.2997,5.27946,5.28837,3185000000.0
2007-09-20 20:00:00,5.28805,5.29449,5.28486,5.29096,3202000000.0
2007-09-21 00:00:00,5.29136,5.2935,5.2848,5.28745,3188000000.0
2007-09-21 04:00:00,5.28879,5.29102,5.2807,5.28184,3226000000.0
2007-09-21 08:00:00,5.28171,5.29631,5.27171,5.28878,3171000000.0
2007-09-21 12:00:00,5.28905,5.30148,5.28561,5.28975,3137000000.0
2007-09-21 16:00:00,5.28944,5.2909,5.28123,5.28939,3185000000.0
2007-09-21 20:00:00,5.28961,5.28961,5.28129,5.28312,2380000000.0
2007-09-24 00:00:00,5.28263,5.28391,5.27188,5.27433,1621000000.0
2007-09-24 04:00:00,5.27485,5.28604,5.27237,5.27314,3226000000.0
2007-09-24 08:00:00,5.27286,5.28148,5.26818,5.2763,3171000000.0
2007-09-24 12:00:00,5.27572,5.28732,5.27058,5.28344,3137000000.0
2007-09-24 16:00:00,5.28377,5.29325,5.27948,5.28471,3185000000.0
2007-09-24 20:00:00,5.28541,5.28934,5.28369,5.2888,3202000000.0
2007-09-25 00:00:00,5.28843,5.29392,5.2857,5.28779,3188000000.0
2007-09-25 04:00:00,5.28888,5.29384,5.28508,5.28732,3226000000.0
2007-09-25 08:00:00,5.28702,5.29625,5.27992,5.28451,3171000000.0
2007-09-25 12:00:00,5.284,5.28713,5.26646,5.26762,3137000000.0
2007-09-25 16:00:00,5.26707,5.27432,5.26091,5.26529,3185000000.0
2007-09-25 20:00:00,5.26535,5.26956,5.26187,5.26419,3202000000.0
2007-09-26 00:00:00,5.26386,5.26694,5.2576,5.26601,3188000000.0
2007-09-26 04:00:00,5.26562,5.26915,5.26035,5.26582,3226000000.0
2007-09-26 08:00:00,5.266,5.2774,5.26484,5.27208,3171000000.0
2007-09-26 12:00:00,5.27297,5.27756,5.26606,5.2713,3137000000.0
2007-09-26 16:00:00,5.27223,5.27682,5.26877,5.27294,3185000000.0
2007-09-26 20:00:00,5.272,5.27353,5.26711,5.2691,3202000000.0
2007-09-27 00:00:00,5.26947,5.27265,5.26702,5.26829,3188000000.0
2007-09-27 04:00:00,5.26793,5.27253,5.26191,5.26766,3226000000.0
2007-09-27 08:00:00,5.26722,5.27071,5.25683,5.26338,3171000000.0
2007-09-27 12:00:00,5.26328,5.26345,5.24763,5.25409,3137000000.0
2007-09-27 16:00:00,5.25403,5.26978,5.25181,5.2639,3185000000.0
2007-09-27 20:00:00,5.26276,5.26571,5.25663,5.26432,3202000000.0
2007-09-28 00:00:00,5.26394,5.26478,5.25169,5.25983,3188000000.0
2007-09-28 04:00:00,5.25979,5.26127,5.25441,5.25736,3226000000.0
2007-09-28 08:00:00,5.2583,5.25998,5.24865,5.25166,3171000000.0
2007-09-28 12:00:00,5.25192,5.25357,5.23982,5.24276,3137000000.0
2007-09-28 16:00:00,5.24314,5.24372,5.21823,5.22048,3185000000.0
2007-09-28 20:00:00,5.22074,5.22277,5.21509,5.21887,2380000000.0
2007-10-01 00:00:00,5.21741,5.21919,5.2147,5.21784,1567000000.0
2007-10-01 04:00:00,5.21915,5.22289,5.21521,5.22285,3202000000.0
2007-10-01 08:00:00,5.22256,5.23725,5.22089,5.22792,3185000000.0
2007-10-01 12:00:00,5.22801,5.23977,5.22685,5.23716,3137000000.0
2007-10-01 16:00:00,5.23764,5.23764,5.22641,5.22818,3171000000.0
2007-10-01 20:00:00,5.22811,5.23466,5.22665,5.23145,3226000000.0
2007-10-02 00:00:00,5.23081,5.2349,5.22887,5.23431,3188000000.0
2007-10-02 04:00:00,5.23413,5.23972,5.23235,5.2375,3202000000.0
2007-10-02 08:00:00,5.23732,5.2532,5.23585,5.25123,3185000000.0
2007-10-02 12:00:00,5.25207,5.26621,5.25085,5.25276,3137000000.0
2007-10-02 16:00:00,5.25135,5.26541,5.25057,5.25931,3171000000.0
2007-10-02 20:00:00,5.25916,5.26261,5.25788,5.26234,3226000000.0
2007-10-03 00:00:00,5.26145,5.26327,5.25068,5.25068,3188000000.0
2007-10-03 04:00:00,5.25087,5.25945,5.2491,5.25721,3202000000.0
2007-10-03 08:00:00,5.25645,5.25825,5.24767,5.24967,3185000000.0
2007-10-03 12:00:00,5.25075,5.25425,5.24237,5.24861,3137000000.0
2007-10-03 16:00:00,5.2504,5.2766,5.24996,5.2737,3171000000.0
2007-10-03 20:00:00,5.27278,5.28671,5.27213,5.28329,3226000000.0
2007-10-04 00:00:00,5.28344,5.28485,5.27644,5.27747,3188000000.0
2007-10-04 04:00:00,5.27783,5.28812,5.27622,5.2856,3202000000.0
2007-10-04 08:00:00,5.2858,5.28833,5.26776,5.2695,3185000000.0
2007-10-04 12:00:00,5.26993,5.29099,5.26649,5.28785,3137000000.0
2007-10-04 16:00:00,5.28714,5.28781,5.26066,5.26786,3171000000.0
2007-10-04 20:00:00,5.26787,5.27513,5.26318,5.26492,3226000000.0
2007-10-05 00:00:00,5.26565,5.26764,5.26228,5.26683,3188000000.0
2007-10-05 04:00:00,5.26585,5.26922,5.26321,5.26785,3202000000.0
2007-10-05 08:00:00,5.2686,5.27774,5.26735,5.27284,3185000000.0
2007-10-05 12:00:00,5.27348,5.30264,5.2571,5.26462,3137000000.0
2007-10-05 16:00:00,5.26421,5.26707,5.25705,5.26438,3171000000.0
2007-10-05 20:00:00,5.26451,5.26705,5.26204,5.26568,2458000000.0
2007-10-08 00:00:00,5.25965,5.26746,5.25943,5.26463,1567000000.0
2007-10-08 04:00:00,5.26463,5.26763,5.26272,5.26458,3202000000.0
2007-10-08 08:00:00,5.26501,5.28479,5.26352,5.28249,3185000000.0
2007-10-08 12:00:00,5.2817,5.28974,5.27995,5.28882,3137000000.0
2007-10-08 16:00:00,5.28892,5.30162,5.28361,5.30115,3171000000.0
2007-10-08 20:00:00,5.30013,5.30303,5.29323,5.29427,3226000000.0
2007-10-09 00:00:00,5.29525,5.30382,5.2939,5.3022,3188000000.0
2007-10-09 04:00:00,5.30242,5.3109,5.29952,5.30528,3202000000.0
2007-10-09 08:00:00,5.30704,5.30882,5.29689,5.30675,3185000000.0
2007-10-09 12:00:00,5.30714,5.30714,5.29368,5.29574,3137000000.0
2007-10-09 16:00:00,5.29457,5.29898,5.27764,5.28258,3171000000.0
2007-10-09 20:00:00,5.28215,5.28912,5.2731,5.27708,3226000000.0
2007-10-10 00:00:00,5.27755,5.28155,5.27092,5.27839,3188000000.0
2007-10-10 04:00:00,5.27894,5.27945,5.27099,5.27612,3202000000.0
2007-10-10 08:00:00,5.27844,5.27844,5.26007,5.2608,3185000000.0
2007-10-10 12:00:00,5.25967,5.26772,5.2515,5.25943,3137000000.0
2007-10-10 16:00:00,5.25854,5.26835,5.25147,5.26627,3171000000.0
2007-10-10 20:00:00,5.26713,5.2696,5.25912,5.2634,3226000000.0
2007-10-11 00:00:00,5.26294,5.26592,5.2611,5.26411,3188000000.0
2007-10-11 04:00:00,5.26418,5.26493,5.25155,5.25289,3202000000.0
2007-10-11 08:00:00,5.25342,5.25405,5.23547,5.23952,3185000000.0
2007-10-11 12:00:00,5.23985,5.25677,5.23451,5.24989,3137000000.0
2007-10-11 16:00:00,5.24952,5.24952,5.22452,5.23162,3171000000.0
2007-10-11 20:00:00,5.23136,5.2492,5.23095,5.23975,3226000000.0
2007-10-12 00:00:00,5.24035,5.24686,5.23554,5.24619,3188000000.0
2007-10-12 04:00:00,5.24683,5.24891,5.24027,5.24461,3202000000.0
2007-10-12 08:00:00,5.24526,5.25214,5.24053,5.24862,3185000000.0
2007-10-12 12:00:00,5.24954,5.25527,5.23633,5.24992,3137000000.0
2007-10-12 16:00:00,5.24843,5.25799,5.24546,5.24947,3171000000.0
2007-10-12 20:00:00,5.24925,5.2537,5.24713,5.24864,2458000000.0
2007-10-15 00:00:00,5.25292,5.25535,5.2494,5.25457,1621000000.0
2007-10-15 04:00:00,5.25315,5.25479,5.24632,5.24886,3226000000.0
2007-10-15 08:00:00,5.24872,5.25275,5.22716,5.2281,3171000000.0
2007-10-15 12:00:00,5.22826,5.24005,5.22428,5.22977,3137000000.0
2007-10-15 16:00:00,5.22963,5.24406,5.22678,5.24013,3185000000.0
2007-10-15 20:00:00,5.24,5.24297,5.23465,5.23561,3202000000.0
2007-10-16 00:00:00,5.23738,5.24326,5.23558,5.23961,3188000000.0
2007-10-16 04:00:00,5.23972,5.24276,5.23389,5.23627,3226000000.0
2007-10-16 08:00:00,5.23675,5.25872,5.23056,5.25308,3171000000.0
2007-10-16 12:00:00,5.25231,5.26347,5.24328,5.251,3137000000.0
2007-10-16 16:00:00,5.25091,5.2599,5.24817,5.25601,3185000000.0
2007-10-16 20:00:00,5.25506,5.2584,5.24974,5.25085,3202000000.0
2007-10-17 00:00:00,5.25199,5.2567,5.24865,5.25412,3188000000.0
2007-10-17 04:00:00,5.25472,5.25721,5.25031,5.25191,3226000000.0
2007-10-17 08:00:00,5.25173,5.25798,5.24426,5.2498,3171000000.0
2007-10-17 12:00:00,5.25104,5.25506,5.23211,5.23751,3137000000.0
2007-10-17 16:00:00,5.23677,5.25084,5.235,5.24943,3185000000.0
2007-10-17 20:00:00,5.24902,5.25133,5.23614,5.23712,3202000000.0
2007-10-18 00:00:00,5.23747,5.2447,5.23087,5.23277,3188000000.0
2007-10-18 04:00:00,5.23295,5.2348,5.22779,5.23099,3226000000.0
2007-10-18 08:00:00,5.23127,5.23394,5.21907,5.22407,3171000000.0
2007-10-18 12:00:00,5.22464,5.22471,5.20219,5.21073,3137000000.0
2007-10-18 16:00:00,5.21028,5.21468,5.2048,5.21082,3185000000.0
2007-10-18 20:00:00,5.21066,5.21202,5.20591,5.21084,3202000000.0
2007-10-19 00:00:00,5.21066,5.21454,5.20725,5.21128,3188000000.0
2007-10-19 04:00:00,5.21087,5.21364,5.19891,5.20212,3226000000.0
2007-10-19 08:00:00,5.20291,5.21904,5.20041,5.21516,3171000000.0
2007-10-19 12:00:00,5.21506,5.21549,5.20359,5.21307,3137000000.0
2007-10-19 16:00:00,5.21424,5.22711,5.21247,5.21898,3185000000.0
2007-10-19 20:00:00,5.21836,5.21869,5.2047,5.20525,2380000000.0
2007-10-22 00:00:00,5.19268,5.2044,5.19005,5.20336,1621000000.0
2007-10-22 04:00:00,5.20346,5.20476,5.19599,5.19922,3226000000.0
2007-10-22 08:00:00,5.19982,5.21617,5.19255,5.21393,3171000000.0
2007-10-22 12:00:00,5.2128,5.26747,5.2128,5.24874,3137000000.0
2007-10-22 16:00:00,5.24878,5.27174,5.24566,5.26023,3185000000.0
2007-10-22 20:00:00,5.26033,5.26183,5.24724,5.25216,3202000000.0
2007-10-23 00:00:00,5.25248,5.25469,5.24512,5.24718,3188000000.0
2007-10-23 04:00:00,5.24699,5.24877,5.23946,5.24105,3226000000.0
2007-10-23 08:00:00,5.24044,5.25156,5.23585,5.24288,3171000000.0
2007-10-23 12:00:00,5.24398,5.24497,5.21868,5.22054,3137000000.0
2007-10-23 16:00:00,5.22194,5.23127,5.21349,5.22802,3185000000.0
2007-10-23 20:00:00,5.22816,5.22873,5.2188,5.22033,3202000000.0
2007-10-24 00:00:00,5.22062,5.22696,5.21845,5.22255,3188000000.0
2007-10-24 04:00:00,5.2209,5.23246,5.21964,5.22423,3226000000.0
2007-10-24 08:00:00,5.22359,5.2475,5.22198,5.23349,3171000000.0
2007-10-24 12:00:00,5.23338,5.24116,5.22029,5.22244,3137000000.0
2007-10-24 16:00:00,5.22217,5.24173,5.21853,5.22904,3185000000.0
2007-10-24 20:00:00,5.23009,5.23074,5.21734,5.22025,3202000000.0
2007-10-25 00:00:00,5.21982,5.22564,5.21773,5.21903,3188000000.0
2007-10-25 04:00:00,5.21987,5.2256,5.21413,5.21975,3226000000.0
2007-10-25 08:00:00,5.21975,5.22558,5.21044,5.21299,3171000000.0
2007-10-25 12:00:00,5.21058,5.21209,5.19061,5.20007,3137000000.0
2007-10-25 16:00:00,5.2017,5.21164,5.19667,5.19983,3185000000.0
2007-10-25 20:00:00,5.20058,5.203,5.19409,5.19514,3202000000.0
2007-10-26 00:00:00,5.19588,5.20052,5.19271,5.19648,3188000000.0
2007-10-26 04:00:00,5.19609,5.20066,5.19104,5.19463,3226000000.0
2007-10-26 08:00:00,5.19385,5.19754,5.17854,5.18299,3171000000.0
2007-10-26 12:00:00,5.18328,5.18657,5.1748,5.18092,3137000000.0
2007-10-26 16:00:00,5.18168,5.18414,5.1726,5.17585,3185000000.0
2007-10-26 20:00:00,5.1766,5.17817,5.17161,5.17308,2380000000.0
2007-10-29 00:00:00,5.16779,5.16953,5.16539,5.16753,1567000000.0
2007-10-29 04:00:00,5.16783,5.17034,5.16106,5.16201,3202000000.0
2007-10-29 08:00:00,5.16143,5.16926,5.15706,5.1638,3185000000.0
2007-10-29 12:00:00,5.16488,5.17727,5.16159,5.17659,3137000000.0
2007-10-29 16:00:00,5.17688,5.17948,5.15955,5.16185,3171000000.0
2007-10-29 20:00:00,5.16305,5.16378,5.15871,5.16191,3226000000.0
2007-10-30 00:00:00,5.16253,5.17448,5.16061,5.17057,3188000000.0
2007-10-30 04:00:00,5.17136,5.17416,5.16337,5.16886,3202000000.0
2007-10-30 08:00:00,5.16957,5.18063,5.16466,5.17379,3185000000.0
2007-10-30 12:00:00,5.17301,5.17588,5.16652,5.16825,3137000000.0
2007-10-30 16:00:00,5.16666,5.16666,5.15714,5.15823,3171000000.0
2007-10-30 20:00:00,5.15929,5.16251,5.15453,5.15513,3226000000.0
2007-10-31 00:00:00,5.15496,5.15879,5.15462,5.15749,3188000000.0
2007-10-31 04:00:00,5.15765,5.15898,5.15258,5.15439,3202000000.0
2007-10-31 08:00:00,5.15473,5.16155,5.14629,5.15933,3185000000.0
2007-10-31 12:00:00,5.15995,5.1632,5.14863,5.15401,3137000000.0
2007-10-31 16:00:00,5.15321,5.15934,5.14291,5.14593,3171000000.0
2007-10-31 20:00:00,5.14626,5.15868,5.13225,5.14009,3226000000.0
2007-11-01 00:00:00,5.14001,5.14908,5.13904,5.14815,3188000000.0
2007-11-01 04:00:00,5.14842,5.14926,5.14222,5.1445,3202000000.0
2007-11-01 08:00:00,5.14426,5.1638,5.14095,5.15781,3185000000.0
2007-11-01 12:00:00,5.15844,5.16732,5.15469,5.16256,3137000000.0
2007-11-01 16:00:00,5.16288,5.16877,5.14137,5.15486,3171000000.0
2007-11-01 20:00:00,5.15561,5.16413,5.14591,5.16227,3226000000.0
2007-11-02 00:00:00,5.16134,5.16254,5.15529,5.15719,3188000000.0
2007-11-02 04:00:00,5.15758,5.15984,5.14996,5.15661,3202000000.0
2007-11-02 08:00:00,5.15656,5.16188,5.13788,5.14172,3185000000.0
2007-11-02 12:00:00,5.14138,5.14938,5.12775,5.14264,3137000000.0
2007-11-02 16:00:00,5.14305,5.14591,5.12456,5.12801,3171000000.0
2007-11-02 20:00:00,5.12768,5.13467,5.12514,5.13205,2458000000.0
2007-11-05 00:00:00,5.13269,5.13648,5.12936,5.13276,1567000000.0
2007-11-05 04:00:00,5.13299,5.14147,5.12933,5.13768,3202000000.0
2007-11-05 08:00:00,5.13852,5.1502,5.1291,5.14464,3185000000.0
2007-11-05 12:00:00,5.14469,5.15464,5.13761,5.14378,3137000000.0
2007-11-05 16:00:00,5.14328,5.1497,5.13893,5.14139,3171000000.0
2007-11-05 20:00:00,5.14176,5.14941,5.14016,5.14536,3226000000.0
2007-11-06 00:00:00,5.14452,5.14689,5.13943,5.14266,3188000000.0
2007-11-06 04:00:00,5.14322,5.14452,5.13408,5.13576,3202000000.0
2007-11-06 08:00:00,5.13567,5.14014,5.12327,5.12467,3185000000.0
2007-11-06 12:00:00,5.12544,5.12928,5.11261,5.11365,3137000000.0
2007-11-06 16:00:00,5.11387,5.11787,5.10936,5.11583,3171000000.0
2007-11-06 20:00:00,5.11672,5.11763,5.11241,5.11439,3226000000.0
2007-11-07 00:00:00,5.11435,5.11566,5.10924,5.11397,3188000000.0
2007-11-07 04:00:00,5.11467,5.11467,5.07709,5.082,3202000000.0
2007-11-07 08:00:00,5.08256,5.09368,5.06277,5.06744,3185000000.0
2007-11-07 12:00:00,5.06742,5.0788,5.05518,5.06372,3137000000.0
2007-11-07 16:00:00,5.06491,5.08213,5.06242,5.0794,3171000000.0
2007-11-07 20:00:00,5.07992,5.09116,5.07102,5.08629,3226000000.0
2007-11-08 00:00:00,5.08609,5.09366,5.07472,5.08116,3188000000.0
2007-11-08 04:00:00,5.08121,5.08973,5.08038,5.08813,3202000000.0
2007-11-08 08:00:00,5.08906,5.09068,5.07307,5.0767,3185000000.0
2007-11-08 12:00:00,5.07604,5.08329,5.0714,5.08046,3137000000.0
2007-11-08 16:00:00,5.08087,5.08155,5.0639,5.07075,3171000000.0
2007-11-08 20:00:00,5.07016,5.08116,5.0663,5.07321,3226000000.0
2007-11-09 00:00:00,5.07185,5.07403,5.05176,5.0589,3188000000.0
2007-11-09 04:00:00,5.05927,5.06721,5.05146,5.05711,3202000000.0
2007-11-09 08:00:00,5.05689,5.07199,5.05341,5.05947,3185000000.0
2007-11-09 12:00:00,5.05987,5.07684,5.04695,5.07334,3137000000.0
2007-11-09 16:00:00,5.07293,5.08739,5.06485,5.07575,3171000000.0
2007-11-09 20:00:00,5.07528,5.07756,5.07046,5.07198,3226000000.0
2007-11-12 00:00:00,5.07809,5.08838,5.07712,5.08305,1621000000.0
2007-11-12 04:00:00,5.08183,5.09047,5.07793,5.08452,3226000000.0
2007-11-12 08:00:00,5.0846,5.10326,5.07545,5.09931,3171000000.0
2007-11-12 12:00:00,5.10061,5.11801,5.09791,5.11111,3137000000.0
2007-11-12 16:00:00,5.11222,5.12465,5.10933,5.11672,3185000000.0
2007-11-12 20:00:00,5.11684,5.12367,5.10846,5.12061,3202000000.0
2007-11-13 00:00:00,5.1228,5.12645,5.10591,5.10697,3188000000.0
2007-11-13 04:00:00,5.10676,5.11288,5.10196,5.10411,3226000000.0
2007-11-13 08:00:00,5.10441,5.10793,5.08593,5.10426,3171000000.0
2007-11-13 12:00:00,5.10356,5.10786,5.0921,5.09509,3137000000.0
2007-11-13 16:00:00,5.09588,5.10308,5.08945,5.09714,3185000000.0
2007-11-13 20:00:00,5.09788,5.10227,5.09374,5.09665,3202000000.0
2007-11-14 00:00:00,5.0974,5.09813,5.0806,5.08162,3188000000.0
2007-11-14 04:00:00,5.08215,5.08254,5.07391,5.07625,3226000000.0
2007-11-14 08:00:00,5.07548,5.08362,5.06608,5.06808,3171000000.0
2007-11-14 12:00:00,5.06812,5.07218,5.05852,5.06198,3137000000.0
2007-11-14 16:00:00,5.06248,5.07553,5.05437,5.07338,3185000000.0
2007-11-14 20:00:00,5.07387,5.08421,5.07149,5.0799,3202000000.0
2007-11-15 00:00:00,5.07937,5.08438,5.07243,5.07535,3188000000.0
2007-11-15 04:00:00,5.07539,5.07685,5.06864,5.06923,3226000000.0
2007-11-15 08:00:00,5.06946,5.08899,5.06025,5.0807,3171000000.0
2007-11-15 12:00:00,5.0817,5.09657,5.08091,5.09571,3137000000.0
2007-11-15 16:00:00,5.09453,5.09515,5.08166,5.08638,3185000000.0
2007-11-15 20:00:00,5.08686,5.09547,5.08398,5.09401,3202000000.0
2007-11-16 00:00:00,5.09389,5.09518,5.0865,5.09281,3188000000.0
2007-11-16 04:00:00,5.09333,5.09571,5.08673,5.09145,3226000000.0
2007-11-16 08:00:00,5.09251,5.10446,5.08148,5.09472,3171000000.0
2007-11-16 12:00:00,5.09485,5.1029,5.07801,5.08328,3137000000.0
2007-11-16 16:00:00,5.0836,5.09088,5.07258,5.07732,3185000000.0
2007-11-16 20:00:00,5.07643,5.08274,5.07378,5.0777,3202000000.0
2007-11-19 00:00:00,5.07481,5.07659,5.06719,5.06971,1621000000.0
2007-11-19 04:00:00,5.06898,5.08059,5.06893,5.07265,3226000000.0
2007-11-19 08:00:00,5.0716,5.09102,5.06831,5.08623,3171000000.0
2007-11-19 12:00:00,5.08588,5.08932,5.07115,5.07507,3137000000.0
2007-11-19 16:00:00,5.07522,5.08241,5.07328,5.0763,3185000000.0
2007-11-19 20:00:00,5.07681,5.07984,5.07113,5.07534,3202000000.0
2007-11-20 00:00:00,5.07568,5.08387,5.07131,5.08206,3188000000.0
2007-11-20 04:00:00,5.08107,5.0855,5.06967,5.07219,3226000000.0
2007-11-20 08:00:00,5.07263,5.07582,5.03399,5.03562,3171000000.0
2007-11-20 12:00:00,5.03463,5.03931,5.02641,5.02738,3137000000.0
2007-11-20 16:00:00,5.02663,5.03846,5.02463,5.03514,3185000000.0
2007-11-20 20:00:00,5.03419,5.03687,5.0119,5.01634,3202000000.0
2007-11-21 00:00:00,5.0165,5.02409,5.01406,5.02215,3188000000.0
2007-11-21 04:00:00,5.02179,5.02545,5.01286,5.01724,3226000000.0
2007-11-21 08:00:00,5.01708,5.03583,5.00999,5.02813,3171000000.0
2007-11-21 12:00:00,5.02696,5.03871,5.01482,5.01567,3137000000.0
2007-11-21 16:00:00,5.01531,5.02438,5.01514,5.01667,3185000000.0
2007-11-21 20:00:00,5.01664,5.02014,5.00604,5.00992,3202000000.0
2007-11-22 00:00:00,5.01168,5.01536,5.00943,5.01051,3188000000.0
2007-11-22 04:00:00,5.01134,5.01245,5.00522,5.00931,3226000000.0
2007-11-22 08:00:00,5.00905,5.02318,5.00796,5.02124,3171000000.0
2007-11-22 12:00:00,5.02159,5.02315,5.01768,5.01942,3137000000.0
2007-11-22 16:00:00,5.01931,5.0196,5.00871,5.01383,3185000000.0
2007-11-22 20:00:00,5.01292,5.01556,5.00933,5.01252,3202000000.0
2007-11-23 00:00:00,5.01298,5.01616,4.98694,4.99122,3188000000.0
2007-11-23 04:00:00,4.99085,4.99186,4.97413,4.98561,3226000000.0
2007-11-23 08:00:00,4.98575,5.03295,4.98307,5.02297,3171000000.0
2007-11-23 12:00:00,5.02243,5.03619,5.02082,5.02806,3137000000.0
2007-11-23 16:00:00,5.02708,5.03299,5.0188,5.02028,3185000000.0
2007-11-23 20:00:00,5.02086,5.02241,5.01685,5.01801,3202000000.0
2007-11-26 00:00:00,5.01841,5.02659,5.01643,5.02489,1567000000.0
2007-11-26 04:00:00,5.02405,5.02919,5.01686,5.02379,3202000000.0
2007-11-26 08:00:00,5.0249,5.03049,5.00549,5.0074,3185000000.0
2007-11-26 12:00:00,5.00728,5.02256,5.00117,5.01566,3137000000.0
2007-11-26 16:00:00,5.01584,5.01927,5.00836,5.01117,3171000000.0
2007-11-26 20:00:00,5.01138,5.01349,5.0024,5.00684,3226000000.0
2007-11-27 00:00:00,5.00682,5.0138,5.00335,5.00878,3188000000.0
2007-11-27 04:00:00,5.00907,5.01221,5.00216,5.01205,3202000000.0
2007-11-27 08:00:00,5.01164,5.0266,5.00719,5.01695,3185000000.0
2007-11-27 12:00:00,5.01821,5.01898,4.99505,5.00421,3137000000.0
2007-11-27 16:00:00,5.00388,5.02913,5.00306,5.02639,3171000000.0
2007-11-27 20:00:00,5.02641,5.02675,5.01439,5.02178,3226000000.0
2007-11-28 00:00:00,5.02246,5.02545,5.0168,5.02367,3188000000.0
2007-11-28 04:00:00,5.02484,5.02864,5.02239,5.02679,3202000000.0
2007-11-28 08:00:00,5.02697,5.05837,5.01499,5.05075,3185000000.0
2007-11-28 12:00:00,5.05046,5.06234,5.04195,5.04592,3137000000.0
2007-11-28 16:00:00,5.04407,5.0511,5.04009,5.0416,3171000000.0
2007-11-28 20:00:00,5.04218,5.04309,5.01155,5.01812,3226000000.0
2007-11-29 00:00:00,5.01828,5.02913,5.01692,5.02303,3188000000.0
2007-11-29 04:00:00,5.02147,5.02655,5.01652,5.0233,3202000000.0
2007-11-29 08:00:00,5.02434,5.05578,5.02055,5.05041,3185000000.0
2007-11-29 12:00:00,5.05021,5.05908,5.04612,5.04994,3137000000.0
2007-11-29 16:00:00,5.05017,5.05699,5.03791,5.04645,3171000000.0
2007-11-29 20:00:00,5.04587,5.0536,5.0424,5.05101,3226000000.0
2007-11-30 00:00:00,5.05098,5.05164,5.03801,5.04983,3188000000.0
2007-11-30 04:00:00,5.04983,5.05457,5.04561,5.04873,3202000000.0
2007-11-30 08:00:00,5.04929,5.05931,5.04099,5.05061,3185000000.0
2007-11-30 12:00:00,5.04792,5.04935,5.03703,5.04299,3137000000.0
2007-11-30 16:00:00,5.04258,5.07458,5.04194,5.06679,3171000000.0
2007-11-30 20:00:00,5.06571,5.09194,5.06454,5.09036,3226000000.0
2007-12-03 00:00:00,5.07953,5.08657,5.07732,5.07866,1621000000.0
2007-12-03 04:00:00,5.07901,5.08371,5.07613,5.07804,3226000000.0
2007-12-03 08:00:00,5.07819,5.09397,5.06308,5.08551,3171000000.0
2007-12-03 12:00:00,5.08557,5.0859,5.07328,5.07977,3137000000.0
2007-12-03 16:00:00,5.07984,5.08454,5.07492,5.07756,3185000000.0
2007-12-03 20:00:00,5.07843,5.07976,5.07484,5.07748,3202000000.0
2007-12-04 00:00:00,5.07722,5.08617,5.07431,5.08395,3188000000.0
2007-12-04 04:00:00,5.084,5.0854,5.0751,5.07831,3226000000.0
2007-12-04 08:00:00,5.07707,5.08917,5.06691,5.08082,3171000000.0
2007-12-04 12:00:00,5.08086,5.08306,5.04356,5.04688,3137000000.0
2007-12-04 16:00:00,5.0478,5.0534,5.044,5.04812,3185000000.0
2007-12-04 20:00:00,5.04657,5.04804,5.04229,5.04586,3202000000.0
2007-12-05 00:00:00,5.04533,5.05128,5.04195,5.04741,3188000000.0
2007-12-05 04:00:00,5.04788,5.05084,5.04158,5.04978,3226000000.0
2007-12-05 08:00:00,5.04955,5.06682,5.045,5.06164,3171000000.0
2007-12-05 12:00:00,5.06158,5.07849,5.05614,5.07588,3137000000.0
2007-12-05 16:00:00,5.07608,5.08404,5.0717,5.07812,3185000000.0
2007-12-05 20:00:00,5.0764,5.10464,5.07571,5.09737,3202000000.0
2007-12-06 00:00:00,5.09802,5.10334,5.09309,5.09902,3188000000.0
2007-12-06 04:00:00,5.09955,5.11089,5.09406,5.09989,3226000000.0
2007-12-06 08:00:00,5.09863,5.11766,5.09645,5.11415,3171000000.0
2007-12-06 12:00:00,5.1151,5.12703,5.0987,5.10017,3137000000.0
2007-12-06 16:00:00,5.10027,5.10693,5.08432,5.08432,3185000000.0
2007-12-06 20:00:00,5.08491,5.09609,5.08392,5.08867,3202000000.0
2007-12-07 00:00:00,5.08946,5.0938,5.08034,5.08847,3188000000.0
2007-12-07 04:00:00,5.08884,5.10149,5.08779,5.09772,3226000000.0
2007-12-07 08:00:00,5.0977,5.10309,5.09212,5.09297,3171000000.0
2007-12-07 12:00:00,5.09427,5.09804,5.07969,5.08239,3137000000.0
2007-12-07 16:00:00,5.08226,5.09177,5.08006,5.08521,3185000000.0
2007-12-07 20:00:00,5.08515,5.08664,5.08191,5.08368,3202000000.0
2007-12-10 00:00:00,5.08324,5.08923,5.08254,5.08727,1621000000.0
2007-12-10 04:00:00,5.0863,5.08957,5.08511,5.08737,3226000000.0
2007-12-10 08:00:00,5.08769,5.08928,5.07708,5.07754,3171000000.0
2007-12-10 12:00:00,5.07688,5.0819,5.05868,5.06074,3137000000.0
2007-12-10 16:00:00,5.05999,5.06842,5.05615,5.06802,3185000000.0
2007-12-10 20:00:00,5.06737,5.06793,5.06264,5.06581,3202000000.0
2007-12-11 00:00:00,5.06481,5.06752,5.06014,5.06203,3188000000.0
2007-12-11 04:00:00,5.06264,5.06403,5.05785,5.06126,3226000000.0
2007-12-11 08:00:00,5.06127,5.06894,5.05104,5.06485,3171000000.0
2007-12-11 12:00:00,5.06598,5.08398,5.06427,5.07418,3137000000.0
2007-12-11 16:00:00,5.07254,5.0751,5.06266,5.06966,3185000000.0
2007-12-11 20:00:00,5.0687,5.08963,5.06037,5.08416,3202000000.0
2007-12-12 00:00:00,5.08428,5.08455,5.07903,5.08047,3188000000.0
2007-12-12 04:00:00,5.08054,5.0863,5.07353,5.07546,3226000000.0
2007-12-12 08:00:00,5.07536,5.07864,5.05941,5.07528,3171000000.0
2007-12-12 12:00:00,5.07363,5.08204,5.0651,5.06515,3137000000.0
2007-12-12 16:00:00,5.06622,5.0795,5.05525,5.07495,3185000000.0
2007-12-12 20:00:00,5.07443,5.07487,5.06019,5.06761,3202000000.0
2007-12-13 00:00:00,5.06682,5.06763,5.06014,5.06274,3188000000.0
2007-12-13 04:00:00,5.06225,5.06364,5.05853,5.06159,3226000000.0
2007-12-13 08:00:00,5.06294,5.0736,5.05584,5.07025,3171000000.0
2007-12-13 12:00:00,5.0699,5.08196,5.06685,5.07761,3137000000.0
2007-12-13 16:00:00,5.0753,5.11137,5.07482,5.10034,3185000000.0
2007-12-13 20:00:00,5.09961,5.10578,5.09126,5.09282,3202000000.0
2007-12-14 00:00:00,5.09288,5.10056,5.09062,5.09611,3188000000.0
2007-12-14 04:00:00,5.09553,5.09795,5.08951,5.08951,3226000000.0
2007-12-14 08:00:00,5.09032,5.12444,5.08477,5.12444,3171000000.0
2007-12-14 12:00:00,5.12386,5.14969,5.11975,5.1418,3137000000.0
2007-12-14 16:00:00,5.14376,5.16847,5.13712,5.15622,3185000000.0
2007-12-14 20:00:00,5.15801,5.17146,5.15615,5.16511,3202000000.0
2007-12-17 00:00:00,5.16824,5.16934,5.16098,5.16235,1621000000.0
2007-12-17 04:00:00,5.16265,5.16553,5.15667,5.16119,3226000000.0
2007-12-17 08:00:00,5.16183,5.19473,5.15195,5.19473,3171000000.0
2007-12-17 12:00:00,5.1938,5.20119,5.17563,5.17864,3137000000.0
2007-12-17 16:00:00,5.17976,5.19261,5.17504,5.18211,3185000000.0
2007-12-17 20:00:00,5.18178,5.18487,5.1741,5.17485,3202000000.0
2007-12-18 00:00:00,5.17463,5.18132,5.16879,5.17863,3188000000.0
2007-12-18 04:00:00,5.1782,5.17927,5.16958,5.17419,3226000000.0
2007-12-18 08:00:00,5.17372,5.1877,5.16918,5.18042,3171000000.0
2007-12-18 12:00:00,5.18001,5.18353,5.16662,5.17115,3137000000.0
2007-12-18 16:00:00,5.17066,5.18018,5.16211,5.17179,3185000000.0
2007-12-18 20:00:00,5.17312,5.17762,5.16741,5.17052,3202000000.0
2007-12-19 00:00:00,5.16958,5.17435,5.16669,5.17041,3188000000.0
2007-12-19 04:00:00,5.17109,5.17235,5.16675,5.16914,3226000000.0
2007-12-19 08:00:00,5.16875,5.18477,5.1664,5.1757,3171000000.0
2007-12-19 12:00:00,5.17714,5.18315,5.17221,5.1769,3137000000.0
2007-12-19 16:00:00,5.17775,5.20138,5.17383,5.1898,3185000000.0
2007-12-19 20:00:00,5.19027,5.19247,5.17801,5.18126,3202000000.0
2007-12-20 00:00:00,5.1795,5.18557,5.17513,5.18127,3188000000.0
2007-12-20 04:00:00,5.18172,5.18686,5.17919,5.18511,3226000000.0
2007-12-20 08:00:00,5.18579,5.19881,5.17985,5.19085,3171000000.0
2007-12-20 12:00:00,5.19103,5.20832,5.18682,5.19386,3137000000.0
2007-12-20 16:00:00,5.19393,5.20623,5.18922,5.19428,3185000000.0
2007-12-20 20:00:00,5.19538,5.20543,5.19161,5.20091,3202000000.0
2007-12-21 00:00:00,5.19932,5.2058,5.19437,5.19502,3188000000.0
2007-12-21 04:00:00,5.19517,5.19582,5.1867,5.18737,3226000000.0
2007-12-21 08:00:00,5.18869,5.19109,5.17136,5.18969,3171000000.0
2007-12-21 12:00:00,5.19019,5.19161,5.17984,5.18192,3137000000.0
2007-12-21 16:00:00,5.18222,5.19257,5.17842,5.19245,3185000000.0
2007-12-21 20:00:00,5.19259,5.19483,5.18124,5.18159,3202000000.0
2007-12-24 00:00:00,5.18296,5.18345,5.17882,5.17995,1567000000.0
2007-12-24 04:00:00,5.18035,5.18245,5.17845,5.17921,3202000000.0
2007-12-24 08:00:00,5.18001,5.18512,5.17827,5.17965,3185000000.0
2007-12-24 12:00:00,5.17896,5.18007,5.17004,5.175,3137000000.0
2007-12-24 16:00:00,5.17414,5.17646,5.1699,5.17239,3171000000.0
2007-12-24 20:00:00,5.17208,5.17764,5.17189,5.17621,3226000000.0
2007-12-25 00:00:00,5.17756,5.17857,5.17525,5.17768,3188000000.0
2007-12-25 04:00:00,5.1774,5.17917,5.17429,5.17653,3202000000.0
2007-12-25 08:00:00,5.1779,5.17868,5.17,5.17112,3185000000.0
2007-12-25 12:00:00,5.17087,5.17905,5.16962,5.17478,3137000000.0
2007-12-25 16:00:00,5.17493,5.17861,5.17378,5.17667,3171000000.0
2007-12-25 20:00:00,5.17675,5.17692,5.17245,5.17596,3226000000.0
2007-12-26 00:00:00,5.17613,5.17825,5.16983,5.17147,3188000000.0
2007-12-26 04:00:00,5.17145,5.17475,5.16907,5.16982,3202000000.0
2007-12-26 08:00:00,5.17083,5.17637,5.16631,5.16735,3185000000.0
2007-12-26 12:00:00,5.16758,5.1689,5.14516,5.14966,3137000000.0
2007-12-26 16:00:00,5.15102,5.15102,5.13624,5.13739,3171000000.0
2007-12-26 20:00:00,5.13808,5.14433,5.13613,5.14225,3226000000.0
2007-12-27 00:00:00,5.14284,5.14956,5.14072,5.14639,3188000000.0
2007-12-27 04:00:00,5.14571,5.14676,5.1327,5.1327,3202000000.0
2007-12-27 08:00:00,5.13429,5.14546,5.13201,5.13755,3185000000.0
2007-12-27 12:00:00,5.1385,5.13929,5.11066,5.11213,3137000000.0
2007-12-27 16:00:00,5.10926,5.11371,5.08526,5.08675,3171000000.0
2007-12-27 20:00:00,5.08674,5.09787,5.08503,5.09058,3226000000.0
2007-12-28 00:00:00,5.08933,5.10381,5.08933,5.09766,3188000000.0
2007-12-28 04:00:00,5.0984,5.10116,5.08944,5.09351,3202000000.0
2007-12-28 08:00:00,5.09417,5.09565,5.072,5.07386,3185000000.0
2007-12-28 12:00:00,5.07394,5.07881,5.06146,5.07202,3137000000.0
2007-12-28 16:00:00,5.07303,5.0745,5.05495,5.0628,3171000000.0
2007-12-28 20:00:00,5.0606,5.06444,5.0518,5.05767,3226000000.0
2007-12-31 00:00:00,5.05325,5.05567,5.04967,5.05356,1621000000.0
2007-12-31 04:00:00,5.0528,5.05498,5.04867,5.0509,3226000000.0
2007-12-31 08:00:00,5.05158,5.06608,5.04815,5.06463,3171000000.0
2007-12-31 12:00:00,5.06459,5.06491,5.05516,5.05715,3137000000.0
2007-12-31 16:00:00,5.05745,5.11079,5.05641,5.10626,3185000000.0
2007-12-31 20:00:00,5.10449,5.10687,5.09599,5.10322,3202000000.0
2008-01-01 00:00:00,5.1045,5.10604,5.10337,5.10571,3188000000.0
2008-01-01 04:00:00,5.10565,5.106,5.1036,5.10434,3226000000.0
2008-01-01 08:00:00,5.10442,5.10612,5.10401,5.1058,3171000000.0
2008-01-01 12:00:00,5.1058,5.10607,5.10481,5.10516,3137000000.0
2008-01-01 16:00:00,5.1051,5.10608,5.09423,5.09877,3185000000.0
2008-01-01 20:00:00,5.09884,5.10912,5.0966,5.10295,3202000000.0
2008-01-02 00:00:00,5.10354,5.10453,5.09033,5.09887,3188000000.0
2008-01-02 04:00:00,5.09887,5.10055,5.07854,5.07997,3226000000.0
2008-01-02 08:00:00,5.08043,5.08595,5.07478,5.08156,3171000000.0
2008-01-02 12:00:00,5.08172,5.08232,5.06416,5.07689,3137000000.0
2008-01-02 16:00:00,5.07806,5.08465,5.04734,5.05417,3185000000.0
2008-01-02 20:00:00,5.05351,5.06079,5.05046,5.05983,3202000000.0
2008-01-03 00:00:00,5.05835,5.06546,5.05368,5.0587,3188000000.0
2008-01-03 04:00:00,5.05879,5.06372,5.05773,5.06131,3226000000.0
2008-01-03 08:00:00,5.06155,5.06902,5.05336,5.0622,3171000000.0
2008-01-03 12:00:00,5.06323,5.06484,5.03552,5.06039,3137000000.0
2008-01-03 16:00:00,5.06064,5.06064,5.04782,5.04797,3185000000.0
2008-01-03 20:00:00,5.04938,5.05002,5.04074,5.0443,3202000000.0
2008-01-04 00:00:00,5.04514,5.05035,5.04372,5.04462,3188000000.0
2008-01-04 04:00:00,5.04447,5.05064,5.04331,5.04812,3226000000.0
2008-01-04 08:00:00,5.04802,5.06424,5.04779,5.06054,3171000000.0
2008-01-04 12:00:00,5.06033,5.06355,5.02149,5.02839,3137000000.0
2008-01-04 16:00:00,5.0286,5.04638,5.01969,5.0381,3185000000.0
2008-01-04 20:00:00,5.03826,5.04645,5.03417,5.04581,3202000000.0
2008-01-07 00:00:00,5.04349,5.04959,5.0429,5.04799,1621000000.0
2008-01-07 04:00:00,5.04871,5.06196,5.04734,5.05034,3226000000.0
2008-01-07 08:00:00,5.0496,5.07688,5.04926,5.06395,3171000000.0
2008-01-07 12:00:00,5.06369,5.07356,5.04871,5.05258,3137000000.0
2008-01-07 16:00:00,5.05259,5.07263,5.05023,5.06547,3185000000.0
2008-01-07 20:00:00,5.06566,5.06728,5.05994,5.06257,3202000000.0
2008-01-08 00:00:00,5.06266,5.06799,5.06174,5.06616,3188000000.0
2008-01-08 04:00:00,5.06603,5.06644,5.05443,5.06012,3226000000.0
2008-01-08 08:00:00,5.06122,5.06376,5.04829,5.05316,3171000000.0
2008-01-08 12:00:00,5.05438,5.06202,5.04875,5.05679,3137000000.0
2008-01-08 16:00:00,5.05725,5.06023,5.04692,5.05516,3185000000.0
2008-01-08 20:00:00,5.05625,5.05974,5.0533,5.05816,3202000000.0
2008-01-09 00:00:00,5.05823,5.05918,5.05272,5.05479,3188000000.0
2008-01-09 04:00:00,5.05493,5.05722,5.051,5.05222,3226000000.0
2008-01-09 08:00:00,5.05101,5.05916,5.04592,5.05546,3171000000.0
2008-01-09 12:00:00,5.05502,5.0733,5.05455,5.06582,3137000000.0
2008-01-09 16:00:00,5.06522,5.07856,5.0622,5.07363,3185000000.0
2008-01-09 20:00:00,5.07331,5.08125,5.06963,5.07417,3202000000.0
2008-01-10 00:00:00,5.07457,5.07798,5.06445,5.0699,3188000000.0
2008-01-10 04:00:00,5.0695,5.0737,5.0622,5.06597,3226000000.0
2008-01-10 08:00:00,5.06506,5.07489,5.06028,5.06343,3171000000.0
2008-01-10 12:00:00,5.06208,5.08018,5.06186,5.0709,3137000000.0
2008-01-10 16:00:00,5.0713,5.07312,5.01977,5.02386,3185000000.0
2008-01-10 20:00:00,5.0237,5.03005,5.02094,5.02336,3202000000.0
2008-01-11 00:00:00,5.02296,5.02918,5.02108,5.02829,3188000000.0
2008-01-11 04:00:00,5.02752,5.03028,5.01895,5.02114,3226000000.0
2008-01-11 08:00:00,5.02055,5.03662,5.01929,5.0314,3171000000.0
2008-01-11 12:00:00,5.03205,5.0386,5.0223,5.02594,3137000000.0
2008-01-11 16:00:00,5.02424,5.03213,5.01781,5.01922,3185000000.0
2008-01-11 20:00:00,5.01813,5.03466,5.01782,5.03173,3202000000.0
2008-01-14 00:00:00,5.02096,5.02433,5.01793,5.02077,1567000000.0
2008-01-14 04:00:00,5.02121,5.02578,5.01747,5.01908,3202000000.0
2008-01-14 08:00:00,5.01881,5.02062,4.99018,4.99185,3185000000.0
2008-01-14 12:00:00,4.99171,4.99821,4.98519,4.99325,3137000000.0
2008-01-14 16:00:00,4.99408,5.00168,4.9909,4.99943,3171000000.0
2008-01-14 20:00:00,4.99959,5.00276,4.99655,5.00019,3226000000.0
2008-01-15 00:00:00,4.99973,5.00378,4.99636,4.99834,3188000000.0
2008-01-15 04:00:00,4.99776,5.00153,4.99524,4.99877,3202000000.0
2008-01-15 08:00:00,4.99952,5.01291,4.99154,5.00542,3185000000.0
2008-01-15 12:00:00,5.0058,5.00797,4.98684,4.99034,3137000000.0
2008-01-15 16:00:00,4.9924,5.01756,4.98215,5.00858,3171000000.0
2008-01-15 20:00:00,5.0081,5.02391,5.00633,5.02176,3226000000.0
2008-01-16 00:00:00,5.02125,5.03216,5.01863,5.02165,3188000000.0
2008-01-16 04:00:00,5.02153,5.02224,5.00323,5.01036,3202000000.0
2008-01-16 08:00:00,5.01032,5.02535,5.00576,5.02166,3185000000.0
2008-01-16 12:00:00,5.02081,5.03614,5.01896,5.02727,3137000000.0
2008-01-16 16:00:00,5.02659,5.09499,5.01248,5.07385,3171000000.0
2008-01-16 20:00:00,5.07287,5.07697,5.06232,5.07438,3226000000.0
2008-01-17 00:00:00,5.07432,5.0782,5.06245,5.06659,3188000000.0
2008-01-17 04:00:00,5.0664,5.08307,5.06522,5.07655,3202000000.0
2008-01-17 08:00:00,5.07618,5.09672,5.06507,5.09144,3185000000.0
2008-01-17 12:00:00,5.08943,5.09574,5.05849,5.07013,3137000000.0
2008-01-17 16:00:00,5.06932,5.07779,5.05833,5.0674,3171000000.0
2008-01-17 20:00:00,5.06595,5.087,5.06434,5.08293,3226000000.0
2008-01-18 00:00:00,5.08288,5.08956,5.0806,5.08816,3188000000.0
2008-01-18 04:00:00,5.09048,5.09512,5.07713,5.08277,3202000000.0
2008-01-18 08:00:00,5.08455,5.09455,5.08013,5.09455,3185000000.0
2008-01-18 12:00:00,5.09356,5.09581,5.0655,5.06999,3137000000.0
2008-01-18 16:00:00,5.06836,5.09673,5.06836,5.08899,3171000000.0
2008-01-18 20:00:00,5.09009,5.09712,5.0842,5.08952,3226000000.0
2008-01-21 00:00:00,5.09757,5.11628,5.09725,5.11347,1567000000.0
2008-01-21 04:00:00,5.11325,5.12086,5.11095,5.11757,3202000000.0
2008-01-21 08:00:00,5.11741,5.14009,5.11056,5.13172,3185000000.0
2008-01-21 12:00:00,5.13249,5.14893,5.12916,5.13214,3137000000.0
2008-01-21 16:00:00,5.13185,5.15854,5.13039,5.15139,3171000000.0
2008-01-21 20:00:00,5.15113,5.15512,5.14708,5.14708,3226000000.0
2008-01-22 00:00:00,5.14828,5.17127,5.14545,5.15195,3188000000.0
2008-01-22 04:00:00,5.15088,5.16375,5.14818,5.15436,3202000000.0
2008-01-22 08:00:00,5.15464,5.17952,5.13727,5.14194,3185000000.0
2008-01-22 12:00:00,5.14471,5.15396,5.09939,5.11599,3137000000.0
2008-01-22 16:00:00,5.11658,5.12853,5.08163,5.09392,3171000000.0
2008-01-22 20:00:00,5.09581,5.09771,5.082,5.08667,3226000000.0
2008-01-23 00:00:00,5.08542,5.08715,5.0667,5.08396,3188000000.0
2008-01-23 04:00:00,5.08373,5.09226,5.082,5.08409,3202000000.0
2008-01-23 08:00:00,5.08462,5.10777,5.07992,5.09823,3185000000.0
2008-01-23 12:00:00,5.09862,5.12795,5.09692,5.12443,3137000000.0
2008-01-23 16:00:00,5.12416,5.12571,5.10433,5.11104,3171000000.0
2008-01-23 20:00:00,5.10858,5.11471,5.08318,5.08707,3226000000.0
2008-01-24 00:00:00,5.08777,5.09762,5.08402,5.09181,3188000000.0
2008-01-24 04:00:00,5.09184,5.09339,5.08954,5.09047,3202000000.0
2008-01-24 08:00:00,5.09123,5.10074,5.08571,5.09126,3185000000.0
2008-01-24 12:00:00,5.09187,5.0934,5.06656,5.07119,3137000000.0
2008-01-24 16:00:00,5.07337,5.07839,5.04806,5.05086,3171000000.0
2008-01-24 20:00:00,5.05221,5.05414,5.03565,5.04317,3226000000.0
2008-01-25 00:00:00,5.04428,5.04572,5.03631,5.0409,3188000000.0
2008-01-25 04:00:00,5.04075,5.05241,5.03836,5.04782,3202000000.0
2008-01-25 08:00:00,5.04713,5.05651,5.03801,5.05329,3185000000.0
2008-01-25 12:00:00,5.05428,5.0656,5.04961,5.06138,3137000000.0
2008-01-25 16:00:00,5.06402,5.07688,5.05494,5.07286,3171000000.0
2008-01-25 20:00:00,5.07236,5.07691,5.068,5.06895,3226000000.0
2008-01-28 00:00:00,5.06564,5.07659,5.06255,5.07067,1621000000.0
2008-01-28 04:00:00,5.07104,5.07608,5.06793,5.07126,3226000000.0
2008-01-28 08:00:00,5.07113,5.07686,5.05488,5.06461,3171000000.0
2008-01-28 12:00:00,5.06487,5.06584,5.04404,5.05143,3137000000.0
2008-01-28 16:00:00,5.0509,5.05146,5.02849,5.03446,3185000000.0
2008-01-28 20:00:00,5.03529,5.03844,5.02821,5.03406,3202000000.0
2008-01-29 00:00:00,5.03549,5.04177,5.02811,5.04066,3188000000.0
2008-01-29 04:00:00,5.04015,5.04264,5.03587,5.03715,3226000000.0
2008-01-29 08:00:00,5.03711,5.04631,5.03226,5.04014,3171000000.0
2008-01-29 12:00:00,5.03998,5.04471,5.03277,5.04084,3137000000.0
2008-01-29 16:00:00,5.04106,5.05093,5.03751,5.03899,3185000000.0
2008-01-29 20:00:00,5.03892,5.04,5.03568,5.03736,3202000000.0
2008-01-30 00:00:00,5.03641,5.04331,5.03587,5.03861,3188000000.0
2008-01-30 04:00:00,5.03906,5.04425,5.0372,5.04149,3226000000.0
2008-01-30 08:00:00,5.04137,5.04296,5.03362,5.03464,3171000000.0
2008-01-30 12:00:00,5.03527,5.04104,5.0224,5.03404,3137000000.0
2008-01-30 16:00:00,5.03185,5.03959,5.0303,5.03483,3185000000.0
2008-01-30 20:00:00,5.03408,5.03536,4.99206,5.00787,3202000000.0
2008-01-31 00:00:00,5.00769,5.02291,5.00301,5.01281,3188000000.0
2008-01-31 04:00:00,5.01319,5.01813,4.99866,5.00085,3226000000.0
2008-01-31 08:00:00,4.99973,5.0225,4.98926,5.01435,3171000000.0
2008-01-31 12:00:00,5.01517,5.01607,4.99692,5.00639,3137000000.0
2008-01-31 16:00:00,5.00721,5.03042,5.00562,5.01408,3185000000.0
2008-01-31 20:00:00,5.01398,5.0175,5.00239,5.00907,3202000000.0
2008-02-01 00:00:00,5.00958,5.01403,5.00428,5.00522,3188000000.0
2008-02-01 04:00:00,5.00644,5.00998,5.0039,5.00797,3226000000.0
2008-02-01 08:00:00,5.00951,5.01573,4.99856,5.00492,3171000000.0
2008-02-01 12:00:00,5.00395,5.00614,4.98276,4.99312,3137000000.0
2008-02-01 16:00:00,4.99452,5.03332,4.98941,5.02529,3185000000.0
2008-02-01 20:00:00,5.02612,5.03223,5.0205,5.0302,3202000000.0
2008-02-04 00:00:00,5.02887,5.03281,5.02714,5.03132,1567000000.0
2008-02-04 04:00:00,5.03261,5.03297,5.02083,5.02637,3202000000.0
2008-02-04 08:00:00,5.02535,5.02931,5.01291,5.0273,3185000000.0
2008-02-04 12:00:00,5.0271,5.02826,5.0165,5.0174,3137000000.0
2008-02-04 16:00:00,5.01908,5.02794,5.01424,5.01771,3171000000.0
2008-02-04 20:00:00,5.01751,5.02392,5.01542,5.01966,3226000000.0
2008-02-05 00:00:00,5.01888,5.02658,5.01701,5.02528,3188000000.0
2008-02-05 04:00:00,5.025,5.02683,5.02237,5.02386,3202000000.0
2008-02-05 08:00:00,5.02359,5.06285,5.0214,5.0555,3185000000.0
2008-02-05 12:00:00,5.05601,5.08225,5.05447,5.07126,3137000000.0
2008-02-05 16:00:00,5.07099,5.0905,5.06556,5.08253,3171000000.0
2008-02-05 20:00:00,5.08242,5.08704,5.07658,5.08154,3226000000.0
2008-02-06 00:00:00,5.08217,5.09082,5.08012,5.08853,3188000000.0
2008-02-06 04:00:00,5.08732,5.08975,5.08082,5.08154,3202000000.0
2008-02-06 08:00:00,5.08416,5.10158,5.07694,5.09533,3185000000.0
2008-02-06 12:00:00,5.09575,5.09996,5.08473,5.08991,3137000000.0
2008-02-06 16:00:00,5.08849,5.09136,5.07433,5.08472,3171000000.0
2008-02-06 20:00:00,5.08305,5.09396,5.08161,5.08667,3226000000.0
2008-02-07 00:00:00,5.08788,5.09607,5.08488,5.09147,3188000000.0
2008-02-07 04:00:00,5.09204,5.09655,5.09082,5.09238,3202000000.0
2008-02-07 08:00:00,5.09235,5.09994,5.08094,5.08361,3185000000.0
2008-02-07 12:00:00,5.08348,5.13988,5.08348,5.13177,3137000000.0
2008-02-07 16:00:00,5.13037,5.14472,5.11604,5.1382,3171000000.0
2008-02-07 20:00:00,5.1401,5.15439,5.13514,5.13861,3226000000.0
2008-02-08 00:00:00,5.13793,5.14498,5.13375,5.13933,3188000000.0
2008-02-08 04:00:00,5.13816,5.14249,5.1332,5.14069,3202000000.0
2008-02-08 08:00:00,5.14253,5.15056,5.13047,5.13571,3185000000.0
2008-02-08 12:00:00,5.13469,5.14549,5.12529,5.13677,3137000000.0
2008-02-08 16:00:00,5.13772,5.14184,5.12469,5.13071,3171000000.0
2008-02-08 20:00:00,5.13216,5.13514,5.11953,5.13166,3226000000.0
2008-02-11 00:00:00,5.12382,5.12713,5.1161,5.1227,1567000000.0
2008-02-11 04:00:00,5.12354,5.12603,5.11195,5.11273,3202000000.0
2008-02-11 08:00:00,5.11318,5.11977,5.10549,5.1187,3185000000.0
2008-02-11 12:00:00,5.12058,5.13352,5.11108,5.13352,3137000000.0
2008-02-11 16:00:00,5.13374,5.13958,5.12777,5.13341,3171000000.0
2008-02-11 20:00:00,5.13244,5.13457,5.12308,5.12733,3226000000.0
2008-02-12 00:00:00,5.12685,5.13573,5.12371,5.13062,3188000000.0
2008-02-12 04:00:00,5.13047,5.13193,5.12439,5.12675,3202000000.0
2008-02-12 08:00:00,5.12612,5.13531,5.11608,5.13164,3185000000.0
2008-02-12 12:00:00,5.13121,5.13124,5.11342,5.12012,3137000000.0
2008-02-12 16:00:00,5.11761,5.11976,5.09455,5.10439,3171000000.0
2008-02-12 20:00:00,5.10572,5.10914,5.09781,5.10571,3226000000.0
2008-02-13 00:00:00,5.10499,5.11275,5.10072,5.10904,3188000000.0
2008-02-13 04:00:00,5.11008,5.11181,5.10358,5.10813,3202000000.0
2008-02-13 08:00:00,5.10693,5.12186,5.10348,5.11097,3185000000.0
2008-02-13 12:00:00,5.11076,5.11593,5.09945,5.10706,3137000000.0
2008-02-13 16:00:00,5.10803,5.12238,5.10622,5.10923,3171000000.0
2008-02-13 20:00:00,5.10928,5.11119,5.10294,5.10948,3226000000.0
2008-02-14 00:00:00,5.10867,5.11793,5.10595,5.11125,3188000000.0
2008-02-14 04:00:00,5.1111,5.11273,5.10855,5.11049,3202000000.0
2008-02-14 08:00:00,5.11199,5.11485,5.08694,5.09464,3185000000.0
2008-02-14 12:00:00,5.09386,5.09972,5.08581,5.09972,3137000000.0
2008-02-14 16:00:00,5.09892,5.10802,5.08453,5.08995,3171000000.0
2008-02-14 20:00:00,5.08957,5.09,5.08361,5.08442,3226000000.0
2008-02-15 00:00:00,5.08415,5.08914,5.08309,5.08799,3188000000.0
2008-02-15 04:00:00,5.08769,5.0894,5.08281,5.08547,3202000000.0
2008-02-15 08:00:00,5.08499,5.08659,5.0689,5.07147,3185000000.0
2008-02-15 12:00:00,5.07303,5.08004,5.06504,5.07426,3137000000.0
2008-02-15 16:00:00,5.07432,5.07765,5.06326,5.0769,3171000000.0
2008-02-15 20:00:00,5.07535,5.08035,5.06833,5.07141,3226000000.0
2008-02-18 00:00:00,5.07523,5.07774,5.07175,5.07408,1621000000.0
2008-02-18 04:00:00,5.07349,5.07554,5.06807,5.07211,3226000000.0
2008-02-18 08:00:00,5.07298,5.09035,5.06821,5.08843,3171000000.0
2008-02-18 12:00:00,5.08791,5.09703,5.08489,5.08759,3137000000.0
2008-02-18 16:00:00,5.08725,5.09324,5.07862,5.08205,3185000000.0
2008-02-18 20:00:00,5.08136,5.08334,5.07644,5.0796,3202000000.0
2008-02-19 00:00:00,5.07882,5.0858,5.07845,5.08063,3188000000.0
2008-02-19 04:00:00,5.07974,5.08096,5.06537,5.06634,3226000000.0
2008-02-19 08:00:00,5.06716,5.06993,5.05097,5.05836,3171000000.0
2008-02-19 12:00:00,5.05848,5.061,5.04517,5.05413,3137000000.0
2008-02-19 16:00:00,5.05416,5.05744,5.04663,5.05156,3185000000.0
2008-02-19 20:00:00,5.05115,5.05707,5.05034,5.05558,3202000000.0
2008-02-20 00:00:00,5.05538,5.05688,5.05306,5.05638,3188000000.0
2008-02-20 04:00:00,5.05472,5.06285,5.05305,5.06053,3226000000.0
2008-02-20 08:00:00,5.06086,5.06649,5.05311,5.05592,3171000000.0
2008-02-20 12:00:00,5.05721,5.09275,5.05626,5.08966,3137000000.0
2008-02-20 16:00:00,5.08867,5.09179,5.0643,5.0663,3185000000.0
2008-02-20 20:00:00,5.06616,5.07203,5.05492,5.05896,3202000000.0
2008-02-21 00:00:00,5.05907,5.06056,5.05431,5.05719,3188000000.0
2008-02-21 04:00:00,5.05806,5.06245,5.0517,5.05709,3226000000.0
2008-02-21 08:00:00,5.05643,5.05694,5.04456,5.04962,3171000000.0
2008-02-21 12:00:00,5.05007,5.06398,5.04798,5.05148,3137000000.0
2008-02-21 16:00:00,5.05051,5.05586,5.02316,5.02566,3185000000.0
2008-02-21 20:00:00,5.02577,5.0287,5.01859,5.02669,3202000000.0
2008-02-22 00:00:00,5.02678,5.03528,5.02158,5.03113,3188000000.0
2008-02-22 04:00:00,5.03009,5.03287,5.02594,5.02815,3226000000.0
2008-02-22 08:00:00,5.02917,5.03431,5.01295,5.02038,3171000000.0
2008-02-22 12:00:00,5.02044,5.02395,5.01072,5.0211,3137000000.0
2008-02-22 16:00:00,5.02273,5.03235,5.01045,5.02349,3185000000.0
2008-02-22 20:00:00,5.02363,5.02631,5.01739,5.02207,3202000000.0
2008-02-25 00:00:00,5.02021,5.02349,5.01894,5.02202,1621000000.0
2008-02-25 04:00:00,5.02193,5.029,5.02055,5.02554,3226000000.0
2008-02-25 08:00:00,5.02597,5.03343,5.01893,5.02633,3171000000.0
2008-02-25 12:00:00,5.02754,5.03316,5.01778,5.02179,3137000000.0
2008-02-25 16:00:00,5.02172,5.03124,5.01616,5.02198,3185000000.0
2008-02-25 20:00:00,5.02211,5.02704,5.01995,5.02082,3202000000.0
2008-02-26 00:00:00,5.02058,5.02495,5.01721,5.02412,3188000000.0
2008-02-26 04:00:00,5.02286,5.02761,5.01891,5.0259,3226000000.0
2008-02-26 08:00:00,5.02651,5.03923,5.01155,5.01521,3171000000.0
2008-02-26 12:00:00,5.01536,5.0167,5.00027,5.00439,3137000000.0
2008-02-26 16:00:00,5.00334,5.01041,4.98845,4.99283,3185000000.0
2008-02-26 20:00:00,4.99326,4.99544,4.96805,4.97212,3202000000.0
2008-02-27 00:00:00,4.97133,4.97359,4.94801,4.96764,3188000000.0
2008-02-27 04:00:00,4.96703,4.97038,4.9586,4.96395,3226000000.0
2008-02-27 08:00:00,4.96426,4.96571,4.9346,4.94626,3171000000.0
2008-02-27 12:00:00,4.94626,4.95593,4.94029,4.95344,3137000000.0
2008-02-27 16:00:00,4.95276,4.95506,4.91578,4.92031,3185000000.0
2008-02-27 20:00:00,4.92137,4.93054,4.91601,4.9227,3202000000.0
2008-02-28 00:00:00,4.92361,4.93027,4.92008,4.92825,3188000000.0
2008-02-28 04:00:00,4.92895,4.93179,4.92282,4.9248,3226000000.0
2008-02-28 08:00:00,4.92417,4.93531,4.92402,4.92862,3171000000.0
2008-02-28 12:00:00,4.92796,4.93821,4.91431,4.92142,3137000000.0
2008-02-28 16:00:00,4.92151,4.92482,4.8901,4.89175,3185000000.0
2008-02-28 20:00:00,4.89097,4.89964,4.8866,4.89747,3202000000.0
2008-02-29 00:00:00,4.89902,4.90779,4.89287,4.9047,3188000000.0
2008-02-29 04:00:00,4.90455,4.90695,4.89971,4.90206,3226000000.0
2008-02-29 08:00:00,4.90217,4.90474,4.88414,4.897,3171000000.0
2008-02-29 12:00:00,4.89644,4.90842,4.89006,4.90147,3137000000.0
2008-02-29 16:00:00,4.90059,4.91318,4.89226,4.90304,3185000000.0
2008-02-29 20:00:00,4.90328,4.90371,4.89493,4.90113,3202000000.0
2008-03-03 00:00:00,4.8937,4.89964,4.88869,4.89487,1567000000.0
2008-03-03 04:00:00,4.89443,4.89692,4.88817,4.89149,3202000000.0
2008-03-03 08:00:00,4.89222,4.90775,4.8822,4.90318,3185000000.0
2008-03-03 12:00:00,4.9045,4.90821,4.89204,4.89415,3137000000.0
2008-03-03 16:00:00,4.8943,4.90885,4.87197,4.90025,3171000000.0
2008-03-03 20:00:00,4.90121,4.90341,4.89025,4.89389,3226000000.0
2008-03-04 00:00:00,4.89436,4.89971,4.89232,4.8968,3188000000.0
2008-03-04 04:00:00,4.89626,4.90134,4.8924,4.90051,3202000000.0
2008-03-04 08:00:00,4.89957,4.9043,4.89334,4.89773,3185000000.0
2008-03-04 12:00:00,4.89741,4.89955,4.88523,4.89251,3137000000.0
2008-03-04 16:00:00,4.89267,4.89802,4.87951,4.88695,3171000000.0
2008-03-04 20:00:00,4.88749,4.89704,4.88554,4.88899,3226000000.0
2008-03-05 00:00:00,4.88967,4.89691,4.88867,4.89544,3188000000.0
2008-03-05 04:00:00,4.89631,4.8993,4.89308,4.89713,3202000000.0
2008-03-05 08:00:00,4.89778,4.91252,4.88857,4.90136,3185000000.0
2008-03-05 12:00:00,4.90063,4.90277,4.88085,4.88279,3137000000.0
2008-03-05 16:00:00,4.88399,4.89258,4.86261,4.86658,3171000000.0
2008-03-05 20:00:00,4.86841,4.87664,4.86476,4.87379,3226000000.0
2008-03-06 00:00:00,4.87297,4.87476,4.86606,4.86819,3188000000.0
2008-03-06 04:00:00,4.86838,4.87168,4.86273,4.86376,3202000000.0
2008-03-06 08:00:00,4.86392,4.86944,4.84743,4.85354,3185000000.0
2008-03-06 12:00:00,4.85219,4.86542,4.84409,4.84537,3137000000.0
2008-03-06 16:00:00,4.84702,4.85822,4.83897,4.84308,3171000000.0
2008-03-06 20:00:00,4.84108,4.8467,4.83211,4.8363,3226000000.0
2008-03-07 00:00:00,4.83674,4.84095,4.83192,4.83847,3188000000.0
2008-03-07 04:00:00,4.83769,4.84074,4.83036,4.83097,3202000000.0
2008-03-07 08:00:00,4.83128,4.84091,4.82093,4.83437,3185000000.0
2008-03-07 12:00:00,4.83283,4.83649,4.81605,4.82992,3137000000.0
2008-03-07 16:00:00,4.83083,4.86131,4.82433,4.85251,3171000000.0
2008-03-07 20:00:00,4.85142,4.85824,4.8453,4.84785,3226000000.0
2008-03-10 00:00:00,4.83713,4.84232,4.836,4.83965,1567000000.0
2008-03-10 04:00:00,4.83871,4.84417,4.83686,4.84309,3202000000.0
2008-03-10 08:00:00,4.84291,4.84857,4.83352,4.84243,3185000000.0
2008-03-10 12:00:00,4.84222,4.86377,4.84097,4.85546,3137000000.0
2008-03-10 16:00:00,4.85598,4.85807,4.84351,4.85498,3171000000.0
2008-03-10 20:00:00,4.85538,4.85757,4.85007,4.85179,3226000000.0
2008-03-11 00:00:00,4.85233,4.85681,4.84528,4.85204,3188000000.0
2008-03-11 04:00:00,4.85186,4.85249,4.84554,4.8481,3202000000.0
2008-03-11 08:00:00,4.84759,4.85512,4.83077,4.83609,3185000000.0
2008-03-11 12:00:00,4.83372,4.85649,4.80551,4.84669,3137000000.0
2008-03-11 16:00:00,4.84615,4.87226,4.84484,4.85533,3171000000.0
2008-03-11 20:00:00,4.85746,4.86448,4.85255,4.85396,3226000000.0
2008-03-12 00:00:00,4.85408,4.8558,4.84724,4.84779,3188000000.0
2008-03-12 04:00:00,4.84923,4.8506,4.83815,4.84664,3202000000.0
2008-03-12 08:00:00,4.84556,4.84991,4.83371,4.83411,3185000000.0
2008-03-12 12:00:00,4.83478,4.83478,4.80525,4.80868,3137000000.0
2008-03-12 16:00:00,4.80948,4.81699,4.7977,4.79947,3171000000.0
2008-03-12 20:00:00,4.79978,4.80066,4.78154,4.78279,3226000000.0
2008-03-13 00:00:00,4.78437,4.79801,4.78309,4.79145,3188000000.0
2008-03-13 04:00:00,4.79281,4.79281,4.77693,4.78573,3202000000.0
2008-03-13 08:00:00,4.7859,4.79246,4.76738,4.77841,3185000000.0
2008-03-13 12:00:00,4.77852,4.7889,4.76903,4.77306,3137000000.0
2008-03-13 16:00:00,4.77333,4.78616,4.77291,4.78234,3171000000.0
2008-03-13 20:00:00,4.78229,4.78595,4.75997,4.76599,3226000000.0
2008-03-14 00:00:00,4.76447,4.77789,4.76447,4.77291,3188000000.0
2008-03-14 04:00:00,4.77332,4.77565,4.75864,4.76448,3202000000.0
2008-03-14 08:00:00,4.76411,4.78714,4.76364,4.78192,3185000000.0
2008-03-14 12:00:00,4.78191,4.79467,4.75987,4.76015,3137000000.0
2008-03-14 16:00:00,4.75905,4.7741,4.74716,4.76023,3171000000.0
2008-03-14 20:00:00,4.7614,4.76476,4.75097,4.75202,2458000000.0
2008-03-17 00:00:00,4.72783,4.72925,4.70033,4.70835,1621000000.0
2008-03-17 04:00:00,4.70704,4.70941,4.68228,4.69848,3226000000.0
2008-03-17 08:00:00,4.69841,4.728,4.69765,4.72009,3171000000.0
2008-03-17 12:00:00,4.72116,4.74844,4.7103,4.73908,3137000000.0
2008-03-17 16:00:00,4.73738,4.74012,4.71736,4.73811,3185000000.0
2008-03-17 20:00:00,4.7387,4.74164,4.72921,4.73518,3202000000.0
2008-03-18 00:00:00,4.7359,4.74055,4.72503,4.73217,3188000000.0
2008-03-18 04:00:00,4.73267,4.73721,4.71658,4.7241,3226000000.0
2008-03-18 08:00:00,4.72473,4.73215,4.71657,4.7212,3171000000.0
2008-03-18 12:00:00,4.72051,4.72606,4.70504,4.72155,3137000000.0
2008-03-18 16:00:00,4.72094,4.72733,4.71241,4.71511,3185000000.0
2008-03-18 20:00:00,4.71466,4.76952,4.7144,4.76825,3202000000.0
2008-03-19 00:00:00,4.76822,4.77096,4.74902,4.75162,3188000000.0
2008-03-19 04:00:00,4.75135,4.75779,4.73911,4.74408,3226000000.0
2008-03-19 08:00:00,4.74485,4.75214,4.71846,4.72685,3171000000.0
2008-03-19 12:00:00,4.72764,4.75494,4.72645,4.74552,3137000000.0
2008-03-19 16:00:00,4.7461,4.77353,4.73513,4.7538,3185000000.0
2008-03-19 20:00:00,4.75504,4.78072,4.75329,4.76151,3202000000.0
2008-03-20 00:00:00,4.76374,4.78499,4.76019,4.78466,3188000000.0
2008-03-20 04:00:00,4.78415,4.78588,4.77202,4.77734,3226000000.0
2008-03-20 08:00:00,4.77565,4.81942,4.77295,4.81716,3171000000.0
2008-03-20 12:00:00,4.81742,4.8331,4.81095,4.82744,3137000000.0
2008-03-20 16:00:00,4.82871,4.83905,4.81583,4.81706,3185000000.0
2008-03-20 20:00:00,4.81646,4.83452,4.81574,4.82683,3202000000.0
2008-03-21 00:00:00,4.82871,4.83616,4.8193,4.83367,3188000000.0
2008-03-21 04:00:00,4.83229,4.83407,4.82409,4.82416,3226000000.0
2008-03-21 08:00:00,4.82472,4.82643,4.81283,4.82413,3171000000.0
2008-03-21 12:00:00,4.82433,4.83091,4.81759,4.82107,3137000000.0
2008-03-21 16:00:00,4.82101,4.82441,4.81825,4.82139,3185000000.0
2008-03-21 20:00:00,4.82148,4.82825,4.81964,4.82732,2380000000.0
2008-03-24 00:00:00,4.83518,4.84922,4.83284,4.84887,1621000000.0
2008-03-24 04:00:00,4.84765,4.85556,4.84414,4.84704,3226000000.0
2008-03-24 08:00:00,4.84698,4.84958,4.83683,4.83865,3171000000.0
2008-03-24 12:00:00,4.83912,4.83912,4.81963,4.83095,3137000000.0
2008-03-24 16:00:00,4.83186,4.84909,4.8271,4.83027,3185000000.0
2008-03-24 20:00:00,4.83022,4.83557,4.82333,4.82537,3202000000.0
2008-03-25 00:00:00,4.82665,4.83539,4.81907,4.81991,3188000000.0
2008-03-25 04:00:00,4.81858,4.81889,4.78327,4.79189,3226000000.0
2008-03-25 08:00:00,4.79166,4.79831,4.78585,4.78976,3171000000.0
2008-03-25 12:00:00,4.78957,4.79544,4.7758,4.78241,3137000000.0
2008-03-25 16:00:00,4.78293,4.7849,4.76909,4.77693,3185000000.0
2008-03-25 20:00:00,4.77637,4.77906,4.75705,4.76648,3202000000.0
2008-03-26 00:00:00,4.76681,4.77352,4.75744,4.7634,3188000000.0
2008-03-26 04:00:00,4.76302,4.77193,4.76005,4.7708,3226000000.0
2008-03-26 08:00:00,4.77153,4.78074,4.73552,4.74068,3171000000.0
2008-03-26 12:00:00,4.7399,4.74526,4.72881,4.73697,3137000000.0
2008-03-26 16:00:00,4.73706,4.7405,4.70977,4.7126,3185000000.0
2008-03-26 20:00:00,4.71457,4.7163,4.69715,4.70135,3202000000.0
2008-03-27 00:00:00,4.70245,4.71249,4.70073,4.71249,3188000000.0
2008-03-27 04:00:00,4.71179,4.7181,4.70563,4.71092,3226000000.0
2008-03-27 08:00:00,4.71189,4.73655,4.70915,4.72039,3171000000.0
2008-03-27 12:00:00,4.72095,4.73532,4.7069,4.71977,3137000000.0
2008-03-27 16:00:00,4.71935,4.72422,4.70851,4.71175,3185000000.0
2008-03-27 20:00:00,4.71161,4.72725,4.7102,4.71993,3202000000.0
2008-03-28 00:00:00,4.71943,4.7254,4.70833,4.71619,3188000000.0
2008-03-28 04:00:00,4.71544,4.72186,4.71304,4.71571,3226000000.0
2008-03-28 08:00:00,4.71612,4.73138,4.71435,4.71682,3171000000.0
2008-03-28 12:00:00,4.7165,4.72723,4.70185,4.72116,3137000000.0
2008-03-28 16:00:00,4.72173,4.73027,4.71696,4.72209,3185000000.0
2008-03-28 20:00:00,4.72305,4.72712,4.70976,4.71397,2380000000.0
2008-03-31 00:00:00,4.72138,4.72587,4.71613,4.72056,1567000000.0
2008-03-31 04:00:00,4.71946,4.72191,4.70736,4.71937,3202000000.0
2008-03-31 08:00:00,4.71897,4.72363,4.70201,4.70892,3185000000.0
2008-03-31 12:00:00,4.70851,4.71714,4.70456,4.70947,3137000000.0
2008-03-31 16:00:00,4.70826,4.71672,4.6842,4.71443,3171000000.0
2008-03-31 20:00:00,4.71483,4.72497,4.71375,4.72446,3226000000.0
2008-04-01 00:00:00,4.72498,4.7291,4.71651,4.7208,3188000000.0
2008-04-01 04:00:00,4.72218,4.73589,4.71811,4.72945,3202000000.0
2008-04-01 08:00:00,4.73356,4.76357,4.72987,4.76222,3185000000.0
2008-04-01 12:00:00,4.76382,4.7742,4.74896,4.76857,3137000000.0
2008-04-01 16:00:00,4.76891,4.78459,4.76595,4.77605,3171000000.0
2008-04-01 20:00:00,4.77539,4.7797,4.76644,4.76726,3226000000.0
2008-04-02 00:00:00,4.76598,4.7773,4.76598,4.77364,3188000000.0
2008-04-02 04:00:00,4.77408,4.79419,4.77066,4.78881,3202000000.0
2008-04-02 08:00:00,4.78796,4.79009,4.75613,4.7611,3185000000.0
2008-04-02 12:00:00,4.76191,4.78027,4.75218,4.76777,3137000000.0
2008-04-02 16:00:00,4.76537,4.77542,4.75116,4.75343,3171000000.0
2008-04-02 20:00:00,4.75399,4.75631,4.74321,4.74797,3226000000.0
2008-04-03 00:00:00,4.74704,4.76106,4.7463,4.7589,3188000000.0
2008-04-03 04:00:00,4.75867,4.76982,4.75651,4.76573,3202000000.0
2008-04-03 08:00:00,4.76638,4.78962,4.75678,4.78934,3185000000.0
2008-04-03 12:00:00,4.78913,4.80254,4.76592,4.76829,3137000000.0
2008-04-03 16:00:00,4.76825,4.7835,4.7481,4.75371,3171000000.0
2008-04-03 20:00:00,4.75489,4.75766,4.74802,4.74949,3226000000.0
2008-04-04 00:00:00,4.75009,4.76307,4.74865,4.75688,3188000000.0
2008-04-04 04:00:00,4.75741,4.75891,4.74874,4.75302,3202000000.0
2008-04-04 08:00:00,4.7533,4.75789,4.73315,4.7358,3185000000.0
2008-04-04 12:00:00,4.73612,4.74947,4.72329,4.73905,3137000000.0
2008-04-04 16:00:00,4.73838,4.74386,4.72789,4.74086,3171000000.0
2008-04-04 20:00:00,4.73995,4.74225,4.73185,4.73345,2458000000.0
2008-04-07 00:00:00,4.73435,4.75034,4.73435,4.74849,1621000000.0
2008-04-07 04:00:00,4.74969,4.75946,4.74946,4.75524,3226000000.0
2008-04-07 08:00:00,4.75575,4.7662,4.73894,4.74132,3171000000.0
2008-04-07 12:00:00,4.74026,4.75016,4.73566,4.7405,3137000000.0
2008-04-07 16:00:00,4.74181,4.74813,4.73635,4.74479,3185000000.0
2008-04-07 20:00:00,4.74529,4.7465,4.7384,4.74366,3202000000.0
2008-04-08 00:00:00,4.74374,4.74711,4.71789,4.72141,3188000000.0
2008-04-08 04:00:00,4.72164,4.7391,4.71489,4.732,3226000000.0
2008-04-08 08:00:00,4.73235,4.73934,4.72121,4.72548,3171000000.0
2008-04-08 12:00:00,4.727,4.75238,4.7219,4.73957,3137000000.0
2008-04-08 16:00:00,4.73816,4.74766,4.73576,4.74117,3185000000.0
2008-04-08 20:00:00,4.74152,4.74629,4.7343,4.7437,3202000000.0
2008-04-09 00:00:00,4.744,4.74989,4.73624,4.74395,3188000000.0
2008-04-09 04:00:00,4.74378,4.74877,4.74016,4.74332,3226000000.0
2008-04-09 08:00:00,4.74439,4.74488,4.73143,4.73645,3171000000.0
2008-04-09 12:00:00,4.73719,4.74341,4.72521,4.72769,3137000000.0
2008-04-09 16:00:00,4.72785,4.7286,4.69607,4.70087,3185000000.0
2008-04-09 20:00:00,4.70186,4.71166,4.70028,4.70502,3202000000.0
2008-04-10 00:00:00,4.70511,4.71201,4.69915,4.70516,3188000000.0
2008-04-10 04:00:00,4.70613,4.70857,4.69786,4.70212,3226000000.0
2008-04-10 08:00:00,4.69959,4.71189,4.68364,4.68892,3171000000.0
2008-04-10 12:00:00,4.68817,4.70991,4.68503,4.70501,3137000000.0
2008-04-10 16:00:00,4.70589,4.73816,4.70339,4.73598,3185000000.0
2008-04-10 20:00:00,4.73661,4.73738,4.72745,4.73243,3202000000.0
2008-04-11 00:00:00,4.73193,4.73411,4.72432,4.72858,3188000000.0
2008-04-11 04:00:00,4.73033,4.73039,4.71896,4.72336,3226000000.0
2008-04-11 08:00:00,4.72291,4.72593,4.69971,4.7141,3171000000.0
2008-04-11 12:00:00,4.71506,4.71789,4.69884,4.70796,3137000000.0
2008-04-11 16:00:00,4.70815,4.71936,4.70135,4.71385,3185000000.0
2008-04-11 20:00:00,4.71436,4.71672,4.703,4.71182,2380000000.0
2008-04-14 00:00:00,4.74087,4.75379,4.73855,4.74631,1621000000.0
2008-04-14 04:00:00,4.7451,4.74639,4.73402,4.73642,3226000000.0
2008-04-14 08:00:00,4.736,4.74103,4.71403,4.71722,3171000000.0
2008-04-14 12:00:00,4.71689,4.71945,4.68833,4.70244,3137000000.0
2008-04-14 16:00:00,4.7031,4.71143,4.69598,4.70899,3185000000.0
2008-04-14 20:00:00,4.70998,4.71617,4.69933,4.70346,3202000000.0
2008-04-15 00:00:00,4.70364,4.71116,4.70209,4.70747,3188000000.0
2008-04-15 04:00:00,4.7084,4.70946,4.69989,4.70133,3226000000.0
2008-04-15 08:00:00,4.70383,4.71161,4.69133,4.70016,3171000000.0
2008-04-15 12:00:00,4.69961,4.72142,4.69849,4.71786,3137000000.0
2008-04-15 16:00:00,4.71844,4.7292,4.71033,4.72461,3185000000.0
2008-04-15 20:00:00,4.72507,4.72624,4.71353,4.71918,3202000000.0
2008-04-16 00:00:00,4.71857,4.72782,4.71198,4.71679,3188000000.0
2008-04-16 04:00:00,4.7169,4.72244,4.70615,4.70905,3226000000.0
2008-04-16 08:00:00,4.70671,4.71231,4.66637,4.67334,3171000000.0
2008-04-16 12:00:00,4.67364,4.67985,4.6657,4.67153,3137000000.0
2008-04-16 16:00:00,4.67219,4.67648,4.66296,4.66948,3185000000.0
2008-04-16 20:00:00,4.66884,4.67466,4.66742,4.67297,3202000000.0
2008-04-17 00:00:00,4.67338,4.68224,4.66755,4.67656,3188000000.0
2008-04-17 04:00:00,4.67627,4.68078,4.66971,4.67433,3226000000.0
2008-04-17 08:00:00,4.6747,4.68532,4.66138,4.66937,3171000000.0
2008-04-17 12:00:00,4.66971,4.70182,4.66687,4.68438,3137000000.0
2008-04-17 16:00:00,4.6842,4.69288,4.67296,4.69068,3185000000.0
2008-04-17 20:00:00,4.69147,4.69556,4.67953,4.6879,3202000000.0
2008-04-18 00:00:00,4.68864,4.69077,4.68164,4.68571,3188000000.0
2008-04-18 04:00:00,4.68712,4.6912,4.68338,4.68548,3226000000.0
2008-04-18 08:00:00,4.68556,4.69766,4.66891,4.69557,3171000000.0
2008-04-18 12:00:00,4.69489,4.74246,4.69319,4.73885,3137000000.0
2008-04-18 16:00:00,4.73906,4.74314,4.72357,4.72643,3185000000.0
2008-04-18 20:00:00,4.72617,4.72637,4.71047,4.71152,2380000000.0
2008-04-21 00:00:00,4.71321,4.71776,4.70553,4.71216,1567000000.0
2008-04-21 04:00:00,4.71242,4.71424,4.70255,4.70596,3202000000.0
2008-04-21 08:00:00,4.70695,4.71845,4.69043,4.69676,3185000000.0
2008-04-21 12:00:00,4.69537,4.69792,4.67229,4.68159,3137000000.0
2008-04-21 16:00:00,4.68263,4.6947,4.67316,4.68975,3171000000.0
2008-04-21 20:00:00,4.6901,4.69046,4.67683,4.68411,3226000000.0
2008-04-22 00:00:00,4.68405,4.69037,4.6792,4.68539,3188000000.0
2008-04-22 04:00:00,4.68443,4.70029,4.67911,4.69696,3202000000.0
2008-04-22 08:00:00,4.69685,4.70603,4.6657,4.67263,3185000000.0
2008-04-22 12:00:00,4.67322,4.68894,4.67222,4.67402,3137000000.0
2008-04-22 16:00:00,4.6729,4.6799,4.6524,4.65932,3171000000.0
2008-04-22 20:00:00,4.6595,4.66599,4.65577,4.65781,3226000000.0
2008-04-23 00:00:00,4.65834,4.66671,4.6574,4.66486,3188000000.0
2008-04-23 04:00:00,4.66496,4.66647,4.6567,4.66465,3202000000.0
2008-04-23 08:00:00,4.66503,4.67534,4.65865,4.67103,3185000000.0
2008-04-23 12:00:00,4.66981,4.69473,4.66375,4.69329,3137000000.0
2008-04-23 16:00:00,4.69314,4.69882,4.68257,4.68889,3171000000.0
2008-04-23 20:00:00,4.689,4.69344,4.68551,4.69223,3226000000.0
2008-04-24 00:00:00,4.69231,4.70658,4.68885,4.70275,3188000000.0
2008-04-24 04:00:00,4.70283,4.70423,4.69568,4.6999,3202000000.0
2008-04-24 08:00:00,4.7007,4.74107,4.69479,4.73062,3185000000.0
2008-04-24 12:00:00,4.7314,4.75361,4.72429,4.74551,3137000000.0
2008-04-24 16:00:00,4.74239,4.76618,4.73337,4.76056,3171000000.0
2008-04-24 20:00:00,4.75999,4.76049,4.74898,4.75198,3226000000.0
2008-04-25 00:00:00,4.75208,4.75719,4.74657,4.74828,3188000000.0
2008-04-25 04:00:00,4.74925,4.75833,4.74424,4.75381,3202000000.0
2008-04-25 08:00:00,4.75299,4.79112,4.74952,4.7731,3185000000.0
2008-04-25 12:00:00,4.77424,4.78213,4.76333,4.76551,3137000000.0
2008-04-25 16:00:00,4.76608,4.77772,4.75626,4.77295,3171000000.0
2008-04-25 20:00:00,4.77254,4.78194,4.76625,4.76758,2458000000.0
2008-04-28 00:00:00,4.77225,4.77367,4.76433,4.76801,1567000000.0
2008-04-28 04:00:00,4.7681,4.76986,4.75708,4.7585,3202000000.0
2008-04-28 08:00:00,4.75898,4.77273,4.74935,4.75098,3185000000.0
2008-04-28 12:00:00,4.75132,4.7786,4.74896,4.77499,3137000000.0
2008-04-28 16:00:00,4.77635,4.77644,4.75945,4.7654,3171000000.0
2008-04-28 20:00:00,4.76687,4.77077,4.75707,4.76078,3226000000.0
2008-04-29 00:00:00,4.76051,4.76693,4.7579,4.76571,3188000000.0
2008-04-29 04:00:00,4.76558,4.76996,4.75829,4.76996,3202000000.0
2008-04-29 08:00:00,4.77036,4.79519,4.76262,4.78746,3185000000.0
2008-04-29 12:00:00,4.78798,4.79334,4.77741,4.77884,3137000000.0
2008-04-29 16:00:00,4.77985,4.78892,4.77127,4.78587,3171000000.0
2008-04-29 20:00:00,4.78529,4.78922,4.78204,4.78696,3226000000.0
2008-04-30 00:00:00,4.78705,4.7914,4.78292,4.78756,3188000000.0
2008-04-30 04:00:00,4.78778,4.78971,4.78032,4.78145,3202000000.0
2008-04-30 08:00:00,4.78221,4.79993,4.77324,4.79078,3185000000.0
2008-04-30 12:00:00,4.79181,4.80095,4.78356,4.78927,3137000000.0
2008-04-30 16:00:00,4.78966,4.79442,4.78014,4.78727,3171000000.0
2008-04-30 20:00:00,4.78861,4.79602,4.76379,4.77069,3226000000.0
2008-05-01 00:00:00,4.77049,4.77186,4.76279,4.76379,3188000000.0
2008-05-01 04:00:00,4.76373,4.76885,4.76317,4.76815,3202000000.0
2008-05-01 08:00:00,4.76849,4.80843,4.76362,4.8006,3185000000.0
2008-05-01 12:00:00,4.80126,4.81891,4.79429,4.81492,3137000000.0
2008-05-01 16:00:00,4.81476,4.82951,4.81432,4.82315,3171000000.0
2008-05-01 20:00:00,4.82354,4.82501,4.81477,4.81703,3226000000.0
2008-05-02 00:00:00,4.81675,4.82277,4.8134,4.81697,3188000000.0
2008-05-02 04:00:00,4.81651,4.82543,4.81291,4.81996,3202000000.0
2008-05-02 08:00:00,4.81925,4.82647,4.80794,4.81588,3185000000.0
2008-05-02 12:00:00,4.81748,4.85095,4.81332,4.83868,3137000000.0
2008-05-02 16:00:00,4.84123,4.84213,4.82675,4.83538,3171000000.0
2008-05-02 20:00:00,4.83574,4.83797,4.82789,4.83123,2458000000.0
2008-05-05 00:00:00,4.82682,4.82743,4.81881,4.8243,1621000000.0
2008-05-05 04:00:00,4.824,4.82484,4.81452,4.81869,3226000000.0
2008-05-05 08:00:00,4.82033,4.82298,4.8078,4.81664,3171000000.0
2008-05-05 12:00:00,4.81619,4.82545,4.81103,4.81473,3137000000.0
2008-05-05 16:00:00,4.81691,4.83101,4.80178,4.80264,3185000000.0
2008-05-05 20:00:00,4.80146,4.81291,4.80146,4.80828,3202000000.0
2008-05-06 00:00:00,4.80823,4.81008,4.79735,4.80033,3188000000.0
2008-05-06 04:00:00,4.79958,4.80626,4.79624,4.80606,3226000000.0
2008-05-06 08:00:00,4.80476,4.82352,4.79949,4.80157,3171000000.0
2008-05-06 12:00:00,4.80064,4.80862,4.78791,4.79087,3137000000.0
2008-05-06 16:00:00,4.79115,4.80011,4.7796,4.79757,3185000000.0
2008-05-06 20:00:00,4.79878,4.80287,4.79424,4.79772,3202000000.0
2008-05-07 00:00:00,4.79802,4.80762,4.79493,4.80762,3188000000.0
2008-05-07 04:00:00,4.80655,4.81455,4.8026,4.81239,3226000000.0
2008-05-07 08:00:00,4.81381,4.8234,4.80567,4.81623,3171000000.0
2008-05-07 12:00:00,4.818,4.84498,4.81757,4.83886,3137000000.0
2008-05-07 16:00:00,4.83818,4.85031,4.83575,4.84018,3185000000.0
2008-05-07 20:00:00,4.84123,4.84435,4.8357,4.84014,3202000000.0
2008-05-08 00:00:00,4.83943,4.87416,4.83688,4.87176,3188000000.0
2008-05-08 04:00:00,4.87224,4.87401,4.85662,4.86597,3226000000.0
2008-05-08 08:00:00,4.86589,4.86831,4.85369,4.8559,3171000000.0
2008-05-08 12:00:00,4.85716,4.86656,4.82901,4.83762,3137000000.0
2008-05-08 16:00:00,4.83814,4.84211,4.82727,4.83902,3185000000.0
2008-05-08 20:00:00,4.83868,4.84393,4.83356,4.83749,3202000000.0
2008-05-09 00:00:00,4.83737,4.84146,4.8297,4.83845,3188000000.0
2008-05-09 04:00:00,4.8381,4.84131,4.82617,4.82835,3226000000.0
2008-05-09 08:00:00,4.82896,4.83336,4.81156,4.81745,3171000000.0
2008-05-09 12:00:00,4.81946,4.82951,4.81624,4.82331,3137000000.0
2008-05-09 16:00:00,4.82415,4.83229,4.81616,4.81871,3185000000.0
2008-05-09 20:00:00,4.81926,4.81961,4.81147,4.81287,2380000000.0
2008-05-12 00:00:00,4.81704,4.82477,4.81148,4.82338,1621000000.0
2008-05-12 04:00:00,4.82279,4.83994,4.82235,4.83956,3226000000.0
2008-05-12 08:00:00,4.83914,4.84882,4.82269,4.82578,3171000000.0
2008-05-12 12:00:00,4.82701,4.82932,4.81286,4.81548,3137000000.0
2008-05-12 16:00:00,4.81394,4.81574,4.78508,4.78869,3185000000.0
2008-05-12 20:00:00,4.78815,4.79954,4.78779,4.79488,3202000000.0
2008-05-13 00:00:00,4.79499,4.80481,4.7924,4.80179,3188000000.0
2008-05-13 04:00:00,4.80102,4.80364,4.78743,4.79187,3226000000.0
2008-05-13 08:00:00,4.79136,4.8223,4.79128,4.82028,3171000000.0
2008-05-13 12:00:00,4.81983,4.83027,4.81174,4.82287,3137000000.0
2008-05-13 16:00:00,4.82412,4.82512,4.80096,4.81103,3185000000.0
2008-05-13 20:00:00,4.80963,4.8226,4.80862,4.8182,3202000000.0
2008-05-14 00:00:00,4.81749,4.82529,4.81285,4.82174,3188000000.0
2008-05-14 04:00:00,4.82161,4.82808,4.81675,4.824,3226000000.0
2008-05-14 08:00:00,4.82453,4.84071,4.81465,4.83092,3171000000.0
2008-05-14 12:00:00,4.83229,4.83419,4.81249,4.82684,3137000000.0
2008-05-14 16:00:00,4.82682,4.82682,4.81279,4.82042,3185000000.0
2008-05-14 20:00:00,4.81964,4.82496,4.81248,4.81463,3202000000.0
2008-05-15 00:00:00,4.8156,4.82331,4.81428,4.82294,3188000000.0
2008-05-15 04:00:00,4.82174,4.82325,4.80845,4.81258,3226000000.0
2008-05-15 08:00:00,4.80987,4.81248,4.7934,4.8116,3171000000.0
2008-05-15 12:00:00,4.81121,4.81959,4.80208,4.81266,3137000000.0
2008-05-15 16:00:00,4.81313,4.83321,4.80547,4.82831,3185000000.0
2008-05-15 20:00:00,4.8276,4.82897,4.81853,4.82586,3202000000.0
2008-05-16 00:00:00,4.82604,4.82848,4.81757,4.81839,3188000000.0
2008-05-16 04:00:00,4.82155,4.82155,4.80829,4.80967,3226000000.0
2008-05-16 08:00:00,4.81001,4.81978,4.79919,4.81356,3171000000.0
2008-05-16 12:00:00,4.81318,4.82272,4.80353,4.8087,3137000000.0
2008-05-16 16:00:00,4.80896,4.80981,4.77557,4.77905,3185000000.0
2008-05-16 20:00:00,4.77881,4.78455,4.77699,4.78234,2380000000.0
2008-05-19 00:00:00,4.78124,4.78732,4.7785,4.78501,1567000000.0
2008-05-19 04:00:00,4.78475,4.78892,4.77921,4.78244,3202000000.0
2008-05-19 08:00:00,4.78251,4.78797,4.76543,4.77923,3185000000.0
2008-05-19 12:00:00,4.77902,4.79217,4.77706,4.78962,3137000000.0
2008-05-19 16:00:00,4.79031,4.81189,4.78977,4.80489,3171000000.0
2008-05-19 20:00:00,4.80456,4.80963,4.80022,4.80107,3226000000.0
2008-05-20 00:00:00,4.80158,4.80643,4.79345,4.79718,3188000000.0
2008-05-20 04:00:00,4.79625,4.8056,4.79337,4.7968,3202000000.0
2008-05-20 08:00:00,4.79567,4.7974,4.75953,4.76508,3185000000.0
2008-05-20 12:00:00,4.76553,4.76755,4.7528,4.7569,3137000000.0
2008-05-20 16:00:00,4.75601,4.76519,4.74952,4.75603,3171000000.0
2008-05-20 20:00:00,4.75738,4.76118,4.7527,4.75778,3226000000.0
2008-05-21 00:00:00,4.75892,4.76146,4.74844,4.75293,3188000000.0
2008-05-21 04:00:00,4.75317,4.7579,4.74979,4.75197,3202000000.0
2008-05-21 08:00:00,4.7533,4.76408,4.72941,4.73276,3185000000.0
2008-05-21 12:00:00,4.73349,4.73574,4.72224,4.72709,3137000000.0
2008-05-21 16:00:00,4.72875,4.73299,4.72109,4.72478,3171000000.0
2008-05-21 20:00:00,4.72678,4.73074,4.71423,4.7157,3226000000.0
2008-05-22 00:00:00,4.71667,4.72115,4.7134,4.71616,3188000000.0
2008-05-22 04:00:00,4.71533,4.72753,4.71412,4.72099,3202000000.0
2008-05-22 08:00:00,4.72165,4.7324,4.7102,4.72357,3185000000.0
2008-05-22 12:00:00,4.72127,4.73717,4.72015,4.73365,3137000000.0
2008-05-22 16:00:00,4.73367,4.74599,4.73254,4.7417,3171000000.0
2008-05-22 20:00:00,4.74232,4.74775,4.73461,4.73875,3226000000.0
2008-05-23 00:00:00,4.7391,4.7415,4.73365,4.73767,3188000000.0
2008-05-23 04:00:00,4.73746,4.73972,4.73254,4.73398,3202000000.0
2008-05-23 08:00:00,4.7335,4.74629,4.73213,4.73857,3185000000.0
2008-05-23 12:00:00,4.73901,4.74059,4.72198,4.72461,3137000000.0
2008-05-23 16:00:00,4.72754,4.73021,4.71684,4.72111,3171000000.0
2008-05-23 20:00:00,4.72149,4.7275,4.71898,4.72604,2458000000.0
2008-05-26 00:00:00,4.72183,4.72565,4.71716,4.72565,1567000000.0
2008-05-26 04:00:00,4.72549,4.72894,4.72312,4.72664,3202000000.0
2008-05-26 08:00:00,4.72666,4.73304,4.72115,4.72988,3185000000.0
2008-05-26 12:00:00,4.72948,4.73196,4.7222,4.72403,3137000000.0
2008-05-26 16:00:00,4.72335,4.72749,4.71907,4.72595,3171000000.0
2008-05-26 20:00:00,4.72625,4.72626,4.72138,4.72295,3226000000.0
2008-05-27 00:00:00,4.72333,4.72574,4.71474,4.71863,3188000000.0
2008-05-27 04:00:00,4.71797,4.72111,4.70984,4.71122,3202000000.0
2008-05-27 08:00:00,4.71104,4.73672,4.70929,4.73049,3185000000.0
2008-05-27 12:00:00,4.73049,4.74255,4.72443,4.73805,3137000000.0
2008-05-27 16:00:00,4.73753,4.74474,4.73357,4.73686,3171000000.0
2008-05-27 20:00:00,4.73883,4.75353,4.73701,4.75116,3226000000.0
2008-05-28 00:00:00,4.75071,4.75546,4.74463,4.74513,3188000000.0
2008-05-28 04:00:00,4.74552,4.74927,4.73907,4.74013,3202000000.0
2008-05-28 08:00:00,4.73988,4.7542,4.72699,4.75093,3185000000.0
2008-05-28 12:00:00,4.75162,4.77191,4.74611,4.76042,3137000000.0
2008-05-28 16:00:00,4.76042,4.77189,4.75365,4.76597,3171000000.0
2008-05-28 20:00:00,4.76578,4.77006,4.75941,4.76085,3226000000.0
2008-05-29 00:00:00,4.76015,4.76259,4.75581,4.75968,3188000000.0
2008-05-29 04:00:00,4.75918,4.77417,4.75657,4.77121,3202000000.0
2008-05-29 08:00:00,4.77201,4.79203,4.7682,4.7826,3185000000.0
2008-05-29 12:00:00,4.78426,4.79935,4.77852,4.79784,3137000000.0
2008-05-29 16:00:00,4.79654,4.81092,4.79026,4.80905,3171000000.0
2008-05-29 20:00:00,4.80909,4.81077,4.79732,4.80145,3226000000.0
2008-05-30 00:00:00,4.80242,4.80454,4.7985,4.80284,3188000000.0
2008-05-30 04:00:00,4.80234,4.80294,4.7926,4.79629,3202000000.0
2008-05-30 08:00:00,4.79883,4.81821,4.79757,4.80736,3185000000.0
2008-05-30 12:00:00,4.80659,4.80844,4.79583,4.8013,3137000000.0
2008-05-30 16:00:00,4.80252,4.80274,4.7841,4.78765,3171000000.0
2008-05-30 20:00:00,4.78841,4.79112,4.78548,4.78818,2458000000.0
2008-06-02 00:00:00,4.78777,4.79644,4.78645,4.79379,1621000000.0
2008-06-02 04:00:00,4.79451,4.80026,4.79174,4.79532,3226000000.0
2008-06-02 08:00:00,4.79683,4.80138,4.78449,4.78979,3171000000.0
2008-06-02 12:00:00,4.7891,4.80923,4.78637,4.80109,3137000000.0
2008-06-02 16:00:00,4.80282,4.80926,4.77898,4.78877,3185000000.0
2008-06-02 20:00:00,4.79114,4.7964,4.79,4.79354,3202000000.0
2008-06-03 00:00:00,4.79359,4.80008,4.78845,4.79947,3188000000.0
2008-06-03 04:00:00,4.79895,4.80041,4.78758,4.79011,3226000000.0
2008-06-03 08:00:00,4.79034,4.79248,4.76568,4.77726,3171000000.0
2008-06-03 12:00:00,4.7765,4.82711,4.77215,4.81939,3137000000.0
2008-06-03 16:00:00,4.82206,4.83352,4.81495,4.81758,3185000000.0
2008-06-03 20:00:00,4.81725,4.82753,4.81352,4.82677,3202000000.0
2008-06-04 00:00:00,4.82732,4.82732,4.81808,4.82582,3188000000.0
2008-06-04 04:00:00,4.82628,4.82732,4.81722,4.81938,3226000000.0
2008-06-04 08:00:00,4.81845,4.83123,4.81178,4.81624,3171000000.0
2008-06-04 12:00:00,4.81653,4.8301,4.81146,4.82497,3137000000.0
2008-06-04 16:00:00,4.8245,4.82966,4.81509,4.82071,3185000000.0
2008-06-04 20:00:00,4.82095,4.83114,4.81911,4.82919,3202000000.0
2008-06-05 00:00:00,4.82878,4.84095,4.82267,4.83887,3188000000.0
2008-06-05 04:00:00,4.83543,4.84155,4.82534,4.8266,3226000000.0
2008-06-05 08:00:00,4.82586,4.83898,4.81924,4.83575,3171000000.0
2008-06-05 12:00:00,4.83542,4.84762,4.79022,4.79311,3137000000.0
2008-06-05 16:00:00,4.79235,4.79652,4.78014,4.78299,3185000000.0
2008-06-05 20:00:00,4.78278,4.78479,4.77384,4.77977,3202000000.0
2008-06-06 00:00:00,4.77901,4.78189,4.77382,4.77689,3188000000.0
2008-06-06 04:00:00,4.77732,4.78322,4.76897,4.77425,3226000000.0
2008-06-06 08:00:00,4.77527,4.78356,4.76939,4.77867,3171000000.0
2008-06-06 12:00:00,4.77958,4.7813,4.74674,4.748,3137000000.0
2008-06-06 16:00:00,4.74889,4.75023,4.72869,4.73158,3185000000.0
2008-06-06 20:00:00,4.7315,4.73235,4.72065,4.72118,2380000000.0
2008-06-09 00:00:00,4.71938,4.72574,4.71539,4.71722,1621000000.0
2008-06-09 04:00:00,4.71614,4.72549,4.71614,4.72151,3226000000.0
2008-06-09 08:00:00,4.72013,4.72528,4.70098,4.71275,3171000000.0
2008-06-09 12:00:00,4.71387,4.75163,4.70849,4.74538,3137000000.0
2008-06-09 16:00:00,4.74728,4.76972,4.73365,4.75944,3185000000.0
2008-06-09 20:00:00,4.75919,4.77021,4.75285,4.76238,3202000000.0
2008-06-10 00:00:00,4.7622,4.78854,4.75857,4.77324,3188000000.0
2008-06-10 04:00:00,4.77447,4.78747,4.76953,4.7816,3226000000.0
2008-06-10 08:00:00,4.78173,4.8081,4.77169,4.80439,3171000000.0
2008-06-10 12:00:00,4.80467,4.81054,4.79367,4.79889,3137000000.0
2008-06-10 16:00:00,4.79933,4.82181,4.79473,4.82069,3185000000.0
2008-06-10 20:00:00,4.81936,4.82477,4.81472,4.81963,3202000000.0
2008-06-11 00:00:00,4.81898,4.82376,4.80975,4.81152,3188000000.0
2008-06-11 04:00:00,4.81137,4.82028,4.81014,4.81218,3226000000.0
2008-06-11 08:00:00,4.81249,4.81934,4.80019,4.80702,3171000000.0
2008-06-11 12:00:00,4.80793,4.81259,4.79791,4.80081,3137000000.0
2008-06-11 16:00:00,4.80018,4.80276,4.77887,4.78943,3185000000.0
2008-06-11 20:00:00,4.78809,4.79208,4.78039,4.78848,3202000000.0
2008-06-12 00:00:00,4.78867,4.80959,4.78428,4.80861,3188000000.0
2008-06-12 04:00:00,4.80954,4.8179,4.80258,4.8155,3226000000.0
2008-06-12 08:00:00,4.81403,4.8394,4.81264,4.82654,3171000000.0
2008-06-12 12:00:00,4.82753,4.84233,4.82327,4.83381,3137000000.0
2008-06-12 16:00:00,4.83298,4.83885,4.82186,4.83,3185000000.0
2008-06-12 20:00:00,4.82906,4.83161,4.81671,4.82054,3202000000.0
2008-06-13 00:00:00,4.81901,4.82776,4.81012,4.81999,3188000000.0
2008-06-13 04:00:00,4.82042,4.82955,4.81585,4.82244,3226000000.0
2008-06-13 08:00:00,4.82203,4.86148,4.81988,4.85532,3171000000.0
2008-06-13 12:00:00,4.85613,4.86555,4.85035,4.85535,3137000000.0
2008-06-13 16:00:00,4.8542,4.86067,4.83955,4.84763,3185000000.0
2008-06-13 20:00:00,4.84761,4.85328,4.83768,4.84188,2380000000.0
2008-06-16 00:00:00,4.8408,4.84508,4.83674,4.83989,1567000000.0
2008-06-16 04:00:00,4.8403,4.84121,4.82864,4.83705,3202000000.0
2008-06-16 08:00:00,4.83764,4.85411,4.82358,4.83035,3185000000.0
2008-06-16 12:00:00,4.83021,4.83138,4.79923,4.80801,3137000000.0
2008-06-16 16:00:00,4.8066,4.81873,4.80378,4.81173,3171000000.0
2008-06-16 20:00:00,4.81219,4.81679,4.8071,4.81508,3226000000.0
2008-06-17 00:00:00,4.8158,4.81775,4.79267,4.79788,3188000000.0
2008-06-17 04:00:00,4.79791,4.80187,4.79106,4.79577,3202000000.0
2008-06-17 08:00:00,4.79705,4.81712,4.78905,4.80744,3185000000.0
2008-06-17 12:00:00,4.80744,4.81373,4.80275,4.80615,3137000000.0
2008-06-17 16:00:00,4.80813,4.80964,4.79722,4.80444,3171000000.0
2008-06-17 20:00:00,4.80447,4.80558,4.79978,4.80408,3226000000.0
2008-06-18 00:00:00,4.80438,4.80438,4.7963,4.80254,3188000000.0
2008-06-18 04:00:00,4.80255,4.81426,4.8023,4.81306,3202000000.0
2008-06-18 08:00:00,4.81425,4.81474,4.7939,4.81177,3185000000.0
2008-06-18 12:00:00,4.81228,4.81788,4.80503,4.81058,3137000000.0
2008-06-18 16:00:00,4.8104,4.81181,4.79613,4.79841,3171000000.0
2008-06-18 20:00:00,4.79855,4.7995,4.79334,4.79738,3226000000.0
2008-06-19 00:00:00,4.79659,4.79835,4.78052,4.78278,3188000000.0
2008-06-19 04:00:00,4.78291,4.78813,4.7784,4.78667,3202000000.0
2008-06-19 08:00:00,4.78681,4.8126,4.78038,4.80996,3185000000.0
2008-06-19 12:00:00,4.81133,4.81677,4.80135,4.81169,3137000000.0
2008-06-19 16:00:00,4.81121,4.81304,4.80122,4.80395,3171000000.0
2008-06-19 20:00:00,4.80367,4.80834,4.80088,4.80508,3226000000.0
2008-06-20 00:00:00,4.80481,4.80826,4.79923,4.8004,3188000000.0
2008-06-20 04:00:00,4.8004,4.80421,4.79373,4.79726,3202000000.0
2008-06-20 08:00:00,4.7969,4.79836,4.77421,4.77616,3185000000.0
2008-06-20 12:00:00,4.77608,4.77738,4.76633,4.76953,3137000000.0
2008-06-20 16:00:00,4.76879,4.76941,4.75775,4.76675,3171000000.0
2008-06-20 20:00:00,4.76568,4.77402,4.76335,4.77231,2458000000.0
2008-06-23 00:00:00,4.77295,4.7738,4.76544,4.76895,1567000000.0
2008-06-23 04:00:00,4.7682,4.7783,4.76715,4.77617,3202000000.0
2008-06-23 08:00:00,4.77616,4.80575,4.77492,4.79862,3185000000.0
2008-06-23 12:00:00,4.79842,4.81363,4.79435,4.80659,3137000000.0
2008-06-23 16:00:00,4.80506,4.81613,4.79893,4.80214,3171000000.0
2008-06-23 20:00:00,4.80236,4.80338,4.79632,4.80131,3226000000.0
2008-06-24 00:00:00,4.80032,4.80468,4.79702,4.80298,3188000000.0
2008-06-24 04:00:00,4.80294,4.8081,4.79594,4.79852,3202000000.0
2008-06-24 08:00:00,4.79885,4.80014,4.78103,4.78897,3185000000.0
2008-06-24 12:00:00,4.78825,4.79165,4.77998,4.78298,3137000000.0
2008-06-24 16:00:00,4.78224,4.78224,4.76811,4.77809,3171000000.0
2008-06-24 20:00:00,4.77795,4.78704,4.77713,4.78428,3226000000.0
2008-06-25 00:00:00,4.78417,4.78703,4.78115,4.78405,3188000000.0
2008-06-25 04:00:00,4.78382,4.78619,4.78127,4.78312,3202000000.0
2008-06-25 08:00:00,4.7841,4.7949,4.7747,4.78182,3185000000.0
2008-06-25 12:00:00,4.7822,4.7828,4.76937,4.77195,3137000000.0
2008-06-25 16:00:00,4.77322,4.78693,4.7718,4.77792,3171000000.0
2008-06-25 20:00:00,4.77902,4.79096,4.74762,4.75456,3226000000.0
2008-06-26 00:00:00,4.75461,4.7564,4.74972,4.75559,3188000000.0
2008-06-26 04:00:00,4.75509,4.75602,4.74834,4.75115,3202000000.0
2008-06-26 08:00:00,4.75013,4.76599,4.73608,4.73746,3185000000.0
2008-06-26 12:00:00,4.73894,4.74573,4.72974,4.73788,3137000000.0
2008-06-26 16:00:00,4.73942,4.73961,4.72886,4.73555,3171000000.0
2008-06-26 20:00:00,4.73473,4.7361,4.72357,4.72875,3226000000.0
2008-06-27 00:00:00,4.72879,4.7349,4.72424,4.73417,3188000000.0
2008-06-27 04:00:00,4.73339,4.73777,4.7312,4.7353,3202000000.0
2008-06-27 08:00:00,4.73599,4.7388,4.71899,4.72635,3185000000.0
2008-06-27 12:00:00,4.72553,4.73534,4.7236,4.72847,3137000000.0
2008-06-27 16:00:00,4.72844,4.73224,4.7179,4.7193,3171000000.0
2008-06-27 20:00:00,4.72027,4.72472,4.7153,4.71704,2458000000.0
2008-06-30 00:00:00,4.71716,4.71892,4.71416,4.71737,1621000000.0
2008-06-30 04:00:00,4.71773,4.72015,4.71506,4.717,3226000000.0
2008-06-30 08:00:00,4.71652,4.72012,4.70294,4.71127,3171000000.0
2008-06-30 12:00:00,4.71254,4.73238,4.70825,4.72079,3137000000.0
2008-06-30 16:00:00,4.7204,4.73497,4.7157,4.72689,3185000000.0
2008-06-30 20:00:00,4.72706,4.73201,4.72525,4.72707,3202000000.0
2008-07-01 00:00:00,4.72804,4.73608,4.72277,4.73211,3188000000.0
2008-07-01 04:00:00,4.73237,4.73416,4.72326,4.7256,3226000000.0
2008-07-01 08:00:00,4.72347,4.73697,4.71785,4.72087,3171000000.0
2008-07-01 12:00:00,4.71927,4.72393,4.70883,4.71944,3137000000.0
2008-07-01 16:00:00,4.72144,4.73291,4.70617,4.71666,3185000000.0
2008-07-01 20:00:00,4.71545,4.72058,4.7125,4.71517,3202000000.0
2008-07-02 00:00:00,4.71543,4.71776,4.70752,4.71123,3188000000.0
2008-07-02 04:00:00,4.71101,4.71539,4.70638,4.71097,3226000000.0
2008-07-02 08:00:00,4.70982,4.71896,4.69871,4.71383,3171000000.0
2008-07-02 12:00:00,4.71543,4.72007,4.69135,4.69854,3137000000.0
2008-07-02 16:00:00,4.69769,4.70013,4.68846,4.69443,3185000000.0
2008-07-02 20:00:00,4.69336,4.69461,4.68559,4.68644,3202000000.0
2008-07-03 00:00:00,4.68613,4.69478,4.68589,4.69409,3188000000.0
2008-07-03 04:00:00,4.69452,4.69806,4.68839,4.69451,3226000000.0
2008-07-03 08:00:00,4.69428,4.69679,4.68674,4.69042,3171000000.0
2008-07-03 12:00:00,4.68956,4.73294,4.6815,4.73024,3137000000.0
2008-07-03 16:00:00,4.72944,4.74924,4.72034,4.74521,3185000000.0
2008-07-03 20:00:00,4.74645,4.74684,4.74089,4.74485,3202000000.0
2008-07-04 00:00:00,4.74449,4.75109,4.73811,4.73811,3188000000.0
2008-07-04 04:00:00,4.73926,4.74282,4.73623,4.73934,3226000000.0
2008-07-04 08:00:00,4.73913,4.74928,4.73531,4.74472,3171000000.0
2008-07-04 12:00:00,4.74605,4.75658,4.74226,4.74607,3137000000.0
2008-07-04 16:00:00,4.74495,4.75394,4.73748,4.74482,3185000000.0
2008-07-04 20:00:00,4.7451,4.74557,4.73974,4.74115,2380000000.0
2008-07-07 00:00:00,4.74396,4.76352,4.74383,4.76025,1567000000.0
2008-07-07 04:00:00,4.76011,4.7662,4.75703,4.76209,3202000000.0
2008-07-07 08:00:00,4.76079,4.77088,4.75394,4.75657,3185000000.0
2008-07-07 12:00:00,4.75624,4.7681,4.75148,4.76337,3137000000.0
2008-07-07 16:00:00,4.76419,4.76528,4.72749,4.73052,3171000000.0
2008-07-07 20:00:00,4.73084,4.74168,4.72887,4.73678,3226000000.0
2008-07-08 00:00:00,4.73679,4.74569,4.73317,4.74502,3188000000.0
2008-07-08 04:00:00,4.74484,4.75004,4.73789,4.74291,3202000000.0
2008-07-08 08:00:00,4.74225,4.75138,4.7312,4.73841,3185000000.0
2008-07-08 12:00:00,4.73861,4.75533,4.73547,4.75242,3137000000.0
2008-07-08 16:00:00,4.75309,4.76397,4.74689,4.75326,3171000000.0
2008-07-08 20:00:00,4.75312,4.76018,4.75211,4.75384,3226000000.0
2008-07-09 00:00:00,4.75425,4.75993,4.75243,4.7565,3188000000.0
2008-07-09 04:00:00,4.75672,4.75762,4.73717,4.73826,3202000000.0
2008-07-09 08:00:00,4.73987,4.75744,4.73576,4.74825,3185000000.0
2008-07-09 12:00:00,4.7467,4.74824,4.73095,4.73369,3137000000.0
2008-07-09 16:00:00,4.73435,4.74199,4.72995,4.73607,3171000000.0
2008-07-09 20:00:00,4.73618,4.73832,4.72974,4.73352,3226000000.0
2008-07-10 00:00:00,4.7324,4.73982,4.73154,4.7373,3188000000.0
2008-07-10 04:00:00,4.73793,4.7399,4.73383,4.73811,3202000000.0
2008-07-10 08:00:00,4.7372,4.7484,4.72622,4.74341,3185000000.0
2008-07-10 12:00:00,4.74346,4.74802,4.73491,4.7375,3137000000.0
2008-07-10 16:00:00,4.7373,4.73941,4.71434,4.72466,3171000000.0
2008-07-10 20:00:00,4.72465,4.72528,4.71683,4.71997,3226000000.0
2008-07-11 00:00:00,4.71966,4.72114,4.71473,4.7209,3188000000.0
2008-07-11 04:00:00,4.72105,4.72572,4.71554,4.72094,3202000000.0
2008-07-11 08:00:00,4.72057,4.72654,4.71323,4.71477,3185000000.0
2008-07-11 12:00:00,4.71457,4.71804,4.67368,4.68514,3137000000.0
2008-07-11 16:00:00,4.68589,4.69228,4.6725,4.68804,3171000000.0
2008-07-11 20:00:00,4.68823,4.69223,4.67357,4.67417,2458000000.0
2008-07-14 00:00:00,4.68536,4.69111,4.68438,4.68775,1567000000.0
2008-07-14 04:00:00,4.6878,4.69626,4.68041,4.69038,3202000000.0
2008-07-14 08:00:00,4.69072,4.70348,4.68147,4.69823,3185000000.0
2008-07-14 12:00:00,4.69855,4.70248,4.68866,4.69084,3137000000.0
2008-07-14 16:00:00,4.69083,4.69083,4.67555,4.68274,3171000000.0
2008-07-14 20:00:00,4.68323,4.68727,4.67794,4.68506,3226000000.0
2008-07-15 00:00:00,4.68433,4.69124,4.67817,4.6791,3188000000.0
2008-07-15 04:00:00,4.67891,4.68264,4.67247,4.67567,3202000000.0
2008-07-15 08:00:00,4.67605,4.67903,4.646,4.65927,3185000000.0
2008-07-15 12:00:00,4.6609,4.6711,4.64871,4.66435,3137000000.0
2008-07-15 16:00:00,4.66316,4.68476,4.65241,4.68097,3171000000.0
2008-07-15 20:00:00,4.68179,4.69508,4.67752,4.68037,3226000000.0
2008-07-16 00:00:00,4.68126,4.68665,4.67742,4.68049,3188000000.0
2008-07-16 04:00:00,4.68054,4.69024,4.67937,4.68211,3202000000.0
2008-07-16 08:00:00,4.68283,4.68633,4.67086,4.67378,3185000000.0
2008-07-16 12:00:00,4.67521,4.69431,4.67019,4.69172,3137000000.0
2008-07-16 16:00:00,4.69075,4.70935,4.68508,4.7023,3171000000.0
2008-07-16 20:00:00,4.70252,4.71437,4.70106,4.70869,3226000000.0
2008-07-17 00:00:00,4.70817,4.71123,4.69803,4.69803,3188000000.0
2008-07-17 04:00:00,4.69941,4.70217,4.69217,4.69555,3202000000.0
2008-07-17 08:00:00,4.69554,4.70439,4.68653,4.69199,3185000000.0
2008-07-17 12:00:00,4.69157,4.70966,4.69009,4.69586,3137000000.0
2008-07-17 16:00:00,4.69616,4.70893,4.68702,4.70665,3171000000.0
2008-07-17 20:00:00,4.70631,4.72048,4.69461,4.69835,3226000000.0
2008-07-18 00:00:00,4.69794,4.70877,4.69711,4.70392,3188000000.0
2008-07-18 04:00:00,4.70386,4.70743,4.69255,4.69293,3202000000.0
2008-07-18 08:00:00,4.69231,4.70527,4.68904,4.69462,3185000000.0
2008-07-18 12:00:00,4.69385,4.7135,4.69094,4.70158,3137000000.0
2008-07-18 16:00:00,4.70069,4.70571,4.69615,4.70116,3171000000.0
2008-07-18 20:00:00,4.70155,4.7053,4.69997,4.70086,2458000000.0
2008-07-21 00:00:00,4.70149,4.70386,4.69357,4.69435,1621000000.0
2008-07-21 04:00:00,4.69444,4.70133,4.69227,4.69691,3226000000.0
2008-07-21 08:00:00,4.69656,4.70076,4.6834,4.69222,3171000000.0
2008-07-21 12:00:00,4.69225,4.70657,4.68854,4.70251,3137000000.0
2008-07-21 16:00:00,4.70388,4.70414,4.69036,4.69406,3185000000.0
2008-07-21 20:00:00,4.69386,4.69528,4.67612,4.67878,3202000000.0
2008-07-22 00:00:00,4.67903,4.68427,4.67552,4.67905,3188000000.0
2008-07-22 04:00:00,4.67909,4.6864,4.67505,4.6792,3226000000.0
2008-07-22 08:00:00,4.67905,4.68423,4.67315,4.6796,3171000000.0
2008-07-22 12:00:00,4.67896,4.69921,4.67298,4.69856,3137000000.0
2008-07-22 16:00:00,4.69813,4.72965,4.69622,4.7248,3185000000.0
2008-07-22 20:00:00,4.72546,4.72724,4.71751,4.71972,3202000000.0
2008-07-23 00:00:00,4.71965,4.72546,4.71714,4.71826,3188000000.0
2008-07-23 04:00:00,4.71958,4.72297,4.71592,4.71949,3226000000.0
2008-07-23 08:00:00,4.71882,4.74089,4.71807,4.74025,3171000000.0
2008-07-23 12:00:00,4.74024,4.74024,4.72657,4.73794,3137000000.0
2008-07-23 16:00:00,4.73705,4.75172,4.73452,4.74767,3185000000.0
2008-07-23 20:00:00,4.74794,4.756,4.74585,4.74999,3202000000.0
2008-07-24 00:00:00,4.75044,4.75414,4.74734,4.74743,3188000000.0
2008-07-24 04:00:00,4.74826,4.75007,4.73576,4.74791,3226000000.0
2008-07-24 08:00:00,4.74779,4.76445,4.74612,4.7499,3171000000.0
2008-07-24 12:00:00,4.75117,4.76131,4.74869,4.75318,3137000000.0
2008-07-24 16:00:00,4.75232,4.7682,4.74161,4.76184,3185000000.0
2008-07-24 20:00:00,4.76234,4.76359,4.74979,4.75242,3202000000.0
2008-07-25 00:00:00,4.7534,4.75783,4.74809,4.7552,3188000000.0
2008-07-25 04:00:00,4.75453,4.75614,4.74143,4.74162,3226000000.0
2008-07-25 08:00:00,4.74311,4.75091,4.73668,4.7401,3171000000.0
2008-07-25 12:00:00,4.7402,4.75155,4.73005,4.74848,3137000000.0
2008-07-25 16:00:00,4.74918,4.75691,4.74084,4.74957,3185000000.0
2008-07-25 20:00:00,4.74979,4.75098,4.74285,4.74353,2380000000.0
2008-07-28 00:00:00,4.74826,4.75149,4.74346,4.74669,1621000000.0
2008-07-28 04:00:00,4.74683,4.74793,4.73784,4.7451,3226000000.0
2008-07-28 08:00:00,4.7452,4.74991,4.73233,4.73563,3171000000.0
2008-07-28 12:00:00,4.73548,4.73606,4.72519,4.73434,3137000000.0
2008-07-28 16:00:00,4.73615,4.74181,4.72785,4.73382,3185000000.0
2008-07-28 20:00:00,4.73326,4.73559,4.72928,4.73508,3202000000.0
2008-07-29 00:00:00,4.73401,4.73576,4.73006,4.73307,3188000000.0
2008-07-29 04:00:00,4.73297,4.73514,4.72934,4.73133,3226000000.0
2008-07-29 08:00:00,4.73292,4.7391,4.72842,4.73529,3171000000.0
2008-07-29 12:00:00,4.73557,4.75653,4.73269,4.75457,3137000000.0
2008-07-29 16:00:00,4.75788,4.79158,4.75669,4.78895,3185000000.0
2008-07-29 20:00:00,4.7899,4.79022,4.77781,4.78155,3202000000.0
2008-07-30 00:00:00,4.78093,4.78454,4.77747,4.77976,3188000000.0
2008-07-30 04:00:00,4.77943,4.78953,4.77624,4.78809,3226000000.0
2008-07-30 08:00:00,4.78713,4.78841,4.77114,4.78308,3171000000.0
2008-07-30 12:00:00,4.78307,4.80128,4.7775,4.79579,3137000000.0
2008-07-30 16:00:00,4.79541,4.7976,4.77576,4.78014,3185000000.0
2008-07-30 20:00:00,4.77945,4.78789,4.77659,4.78275,3202000000.0
2008-07-31 00:00:00,4.78306,4.78721,4.77991,4.78307,3188000000.0
2008-07-31 04:00:00,4.78306,4.7847,4.77742,4.77811,3226000000.0
2008-07-31 08:00:00,4.77885,4.77967,4.76408,4.76987,3171000000.0
2008-07-31 12:00:00,4.77143,4.77567,4.74577,4.76325,3137000000.0
2008-07-31 16:00:00,4.7613,4.78453,4.76099,4.77974,3185000000.0
2008-07-31 20:00:00,4.77944,4.78283,4.77349,4.77731,3202000000.0
2008-08-01 00:00:00,4.77715,4.78963,4.77575,4.78789,3188000000.0
2008-08-01 04:00:00,4.78925,4.79217,4.78354,4.78646,3226000000.0
2008-08-01 08:00:00,4.78779,4.79038,4.78211,4.78484,3171000000.0
2008-08-01 12:00:00,4.78588,4.80131,4.77915,4.78641,3137000000.0
2008-08-01 16:00:00,4.78758,4.7911,4.77901,4.7881,3185000000.0
2008-08-01 20:00:00,4.78663,4.79667,4.78475,4.78677,2380000000.0
2008-08-04 00:00:00,4.78502,4.7858,4.7784,4.7789,1567000000.0
2008-08-04 04:00:00,4.77964,4.78369,4.77706,4.77997,3202000000.0
2008-08-04 08:00:00,4.77974,4.78629,4.77497,4.78376,3185000000.0
2008-08-04 12:00:00,4.78299,4.7897,4.77507,4.78056,3137000000.0
2008-08-04 16:00:00,4.78025,4.78803,4.76649,4.7824,3171000000.0
2008-08-04 20:00:00,4.7824,4.78659,4.77876,4.78518,3226000000.0
2008-08-05 00:00:00,4.78546,4.79828,4.78295,4.79667,3188000000.0
2008-08-05 04:00:00,4.79619,4.80038,4.79296,4.7962,3202000000.0
2008-08-05 08:00:00,4.79561,4.81124,4.79167,4.80854,3185000000.0
2008-08-05 12:00:00,4.80724,4.81854,4.80502,4.81036,3137000000.0
2008-08-05 16:00:00,4.81018,4.82333,4.80918,4.82124,3171000000.0
2008-08-05 20:00:00,4.82065,4.82399,4.81032,4.8225,3226000000.0
2008-08-06 00:00:00,4.82176,4.82306,4.81222,4.81321,3188000000.0
2008-08-06 04:00:00,4.81279,4.81579,4.80355,4.80717,3202000000.0
2008-08-06 08:00:00,4.80856,4.81722,4.80185,4.81321,3185000000.0
2008-08-06 12:00:00,4.81391,4.8359,4.81175,4.83088,3137000000.0
2008-08-06 16:00:00,4.83258,4.83992,4.8265,4.83214,3171000000.0
2008-08-06 20:00:00,4.83246,4.83779,4.8312,4.83405,3226000000.0
2008-08-07 00:00:00,4.83359,4.83855,4.82695,4.82775,3188000000.0
2008-08-07 04:00:00,4.82785,4.83292,4.82337,4.82577,3202000000.0
2008-08-07 08:00:00,4.82447,4.82532,4.81075,4.8169,3185000000.0
2008-08-07 12:00:00,4.81731,4.84486,4.806,4.84266,3137000000.0
2008-08-07 16:00:00,4.84408,4.8671,4.84329,4.86206,3171000000.0
2008-08-07 20:00:00,4.86156,4.86691,4.85749,4.86199,3226000000.0
2008-08-08 00:00:00,4.86125,4.90441,4.85803,4.89171,3188000000.0
2008-08-08 04:00:00,4.89113,4.90254,4.88549,4.89194,3202000000.0
2008-08-08 08:00:00,4.89164,4.93051,4.88836,4.92928,3185000000.0
2008-08-08 12:00:00,4.92787,4.95885,4.92352,4.95691,3137000000.0
2008-08-08 16:00:00,4.95882,4.9653,4.94566,4.95466,3171000000.0
2008-08-08 20:00:00,4.95541,4.96838,4.95416,4.96569,2458000000.0
2008-08-11 00:00:00,4.98863,4.98984,4.96987,4.97925,1621000000.0
2008-08-11 04:00:00,4.97877,4.97978,4.9633,4.97933,3226000000.0
2008-08-11 08:00:00,4.98044,4.99106,4.93795,4.95377,3171000000.0
2008-08-11 12:00:00,4.95487,4.97685,4.95365,4.96734,3137000000.0
2008-08-11 16:00:00,4.96623,5.00574,4.96148,4.99762,3185000000.0
2008-08-11 20:00:00,4.99778,5.00355,4.98811,5.00188,3202000000.0
2008-08-12 00:00:00,5.00281,5.01333,4.99054,5.00497,3188000000.0
2008-08-12 04:00:00,5.00569,5.02606,5.00203,5.02448,3226000000.0
2008-08-12 08:00:00,5.02409,5.02939,4.99233,5.0091,3171000000.0
2008-08-12 12:00:00,5.00785,5.00882,4.9785,4.99207,3137000000.0
2008-08-12 16:00:00,4.99235,5.00607,4.98856,4.99116,3185000000.0
2008-08-12 20:00:00,4.9885,4.99868,4.98759,4.99519,3202000000.0
2008-08-13 00:00:00,4.99512,5.00479,4.98873,4.99044,3188000000.0
2008-08-13 04:00:00,4.99053,5.00043,4.98654,4.99243,3226000000.0
2008-08-13 08:00:00,4.99257,4.99969,4.97317,4.99414,3171000000.0
2008-08-13 12:00:00,4.99336,5.01489,4.98845,5.00897,3137000000.0
2008-08-13 16:00:00,5.00969,5.01898,4.98434,4.98772,3185000000.0
2008-08-13 20:00:00,4.98828,4.99713,4.98407,4.99232,3202000000.0
2008-08-14 00:00:00,4.99256,5.01182,4.98888,5.00552,3188000000.0
2008-08-14 04:00:00,5.00498,5.01644,4.99569,5.01081,3226000000.0
2008-08-14 08:00:00,5.01052,5.01052,4.98778,4.9993,3171000000.0
2008-08-14 12:00:00,4.99912,5.00783,4.98302,5.00565,3137000000.0
2008-08-14 16:00:00,5.00426,5.0408,4.99707,5.03168,3185000000.0
2008-08-14 20:00:00,5.03106,5.03528,5.02368,5.03358,3202000000.0
2008-08-15 00:00:00,5.03291,5.04928,5.03149,5.03986,3188000000.0
2008-08-15 04:00:00,5.03887,5.04697,5.03508,5.0415,3226000000.0
2008-08-15 08:00:00,5.04076,5.06837,5.03994,5.05955,3171000000.0
2008-08-15 12:00:00,5.05946,5.07488,5.04831,5.07449,3137000000.0
2008-08-15 16:00:00,5.07312,5.0815,5.06202,5.08007,3185000000.0
2008-08-15 20:00:00,5.07999,5.08038,5.06998,5.07131,2380000000.0
2008-08-18 00:00:00,5.06995,5.07244,5.05321,5.05647,1621000000.0
2008-08-18 04:00:00,5.05541,5.05953,5.0436,5.04967,3226000000.0
2008-08-18 08:00:00,5.05034,5.06212,5.04407,5.05702,3171000000.0
2008-08-18 12:00:00,5.05768,5.07279,5.05318,5.06565,3137000000.0
2008-08-18 16:00:00,5.06535,5.07147,5.05167,5.05829,3185000000.0
2008-08-18 20:00:00,5.05648,5.07608,5.05612,5.07473,3202000000.0
2008-08-19 00:00:00,5.07541,5.07867,5.06651,5.07253,3188000000.0
2008-08-19 04:00:00,5.07243,5.08287,5.06747,5.08015,3226000000.0
2008-08-19 08:00:00,5.08091,5.0917,5.07131,5.07725,3171000000.0
2008-08-19 12:00:00,5.07885,5.08875,5.06513,5.0734,3137000000.0
2008-08-19 16:00:00,5.07381,5.07827,5.03508,5.0439,3185000000.0
2008-08-19 20:00:00,5.04536,5.04821,5.03425,5.03827,3202000000.0
2008-08-20 00:00:00,5.03872,5.04898,5.031,5.04445,3188000000.0
2008-08-20 04:00:00,5.04439,5.04955,5.03888,5.04233,3226000000.0
2008-08-20 08:00:00,5.04315,5.06941,5.04255,5.06667,3171000000.0
2008-08-20 12:00:00,5.06809,5.07132,5.04525,5.05188,3137000000.0
2008-08-20 16:00:00,5.05217,5.07704,5.04645,5.06672,3185000000.0
2008-08-20 20:00:00,5.06411,5.06523,5.04909,5.05245,3202000000.0
2008-08-21 00:00:00,5.05346,5.05739,5.03796,5.04174,3188000000.0
2008-08-21 04:00:00,5.04155,5.0484,5.03517,5.03637,3226000000.0
2008-08-21 08:00:00,5.03622,5.05307,5.02177,5.05011,3171000000.0
2008-08-21 12:00:00,5.04826,5.05107,5.01544,5.01812,3137000000.0
2008-08-21 16:00:00,5.01632,5.01741,5.00085,5.01072,3185000000.0
2008-08-21 20:00:00,5.01057,5.01316,4.99612,5.00145,3202000000.0
2008-08-22 00:00:00,5.00034,5.00958,4.99923,5.0095,3188000000.0
2008-08-22 04:00:00,5.00842,5.01274,4.99485,5.00326,3226000000.0
2008-08-22 08:00:00,5.0024,5.02543,5.00127,5.02271,3171000000.0
2008-08-22 12:00:00,5.02323,5.03738,5.01243,5.02822,3137000000.0
2008-08-22 16:00:00,5.02788,5.04028,5.02083,5.03598,3185000000.0
2008-08-22 20:00:00,5.03566,5.0472,5.03398,5.03708,2380000000.0
2008-08-25 00:00:00,5.04085,5.06219,5.03896,5.05446,1567000000.0
2008-08-25 04:00:00,5.05445,5.06999,5.0525,5.06398,3202000000.0
2008-08-25 08:00:00,5.06314,5.06399,5.04525,5.0476,3185000000.0
2008-08-25 12:00:00,5.04654,5.04855,5.0311,5.03483,3137000000.0
2008-08-25 16:00:00,5.0342,5.05294,5.03106,5.05139,3171000000.0
2008-08-25 20:00:00,5.05046,5.05195,5.04594,5.04989,3226000000.0
2008-08-26 00:00:00,5.04979,5.06708,5.0459,5.06195,3188000000.0
2008-08-26 04:00:00,5.06125,5.07588,5.05886,5.07016,3202000000.0
2008-08-26 08:00:00,5.07041,5.10836,5.06279,5.10419,3185000000.0
2008-08-26 12:00:00,5.1056,5.11331,5.07897,5.08482,3137000000.0
2008-08-26 16:00:00,5.08552,5.09637,5.0736,5.09353,3171000000.0
2008-08-26 20:00:00,5.09372,5.09588,5.0814,5.08648,3226000000.0
2008-08-27 00:00:00,5.08682,5.09027,5.06158,5.06967,3188000000.0
2008-08-27 04:00:00,5.07057,5.0712,5.05253,5.06885,3202000000.0
2008-08-27 08:00:00,5.06926,5.0762,5.05543,5.0612,3185000000.0
2008-08-27 12:00:00,5.06278,5.06399,5.04182,5.06044,3137000000.0
2008-08-27 16:00:00,5.06069,5.07916,5.05866,5.06892,3171000000.0
2008-08-27 20:00:00,5.06931,5.06938,5.05225,5.06114,3226000000.0
2008-08-28 00:00:00,5.06053,5.06257,5.03701,5.0382,3188000000.0
2008-08-28 04:00:00,5.03849,5.04202,5.03001,5.03961,3202000000.0
2008-08-28 08:00:00,5.03976,5.05119,5.03193,5.04549,3185000000.0
2008-08-28 12:00:00,5.04401,5.05714,5.02973,5.0432,3137000000.0
2008-08-28 16:00:00,5.04458,5.07748,5.04022,5.06976,3171000000.0
2008-08-28 20:00:00,5.06934,5.07241,5.06049,5.06932,3226000000.0
2008-08-29 00:00:00,5.06807,5.07165,5.05164,5.05423,3188000000.0
2008-08-29 04:00:00,5.05449,5.05626,5.04451,5.04998,3202000000.0
2008-08-29 08:00:00,5.05036,5.06311,5.04313,5.05136,3185000000.0
2008-08-29 12:00:00,5.05212,5.06749,5.04761,5.06568,3137000000.0
2008-08-29 16:00:00,5.06661,5.08797,5.05535,5.07925,3171000000.0
2008-08-29 20:00:00,5.07932,5.08267,5.07307,5.07699,2458000000.0
2008-09-01 00:00:00,5.06718,5.09657,5.0653,5.09047,1567000000.0
2008-09-01 04:00:00,5.09082,5.09328,5.08454,5.08753,3202000000.0
2008-09-01 08:00:00,5.0886,5.09099,5.08032,5.08657,3185000000.0
2008-09-01 12:00:00,5.08641,5.10193,5.07766,5.09813,3137000000.0
2008-09-01 16:00:00,5.09892,5.10753,5.0923,5.09936,3171000000.0
2008-09-01 20:00:00,5.10078,5.10686,5.09345,5.10497,3226000000.0
2008-09-02 00:00:00,5.10407,5.11552,5.10065,5.10335,3188000000.0
2008-09-02 04:00:00,5.10246,5.11395,5.09772,5.11245,3202000000.0
2008-09-02 08:00:00,5.11251,5.14848,5.10856,5.14356,3185000000.0
2008-09-02 12:00:00,5.14493,5.1456,5.12939,5.13649,3137000000.0
2008-09-02 16:00:00,5.13559,5.13687,5.11876,5.12742,3171000000.0
2008-09-02 20:00:00,5.12698,5.13579,5.12501,5.12874,3226000000.0
2008-09-03 00:00:00,5.12984,5.14089,5.12345,5.13011,3188000000.0
2008-09-03 04:00:00,5.13139,5.16606,5.12955,5.15829,3202000000.0
2008-09-03 08:00:00,5.15853,5.17677,5.14591,5.16955,3185000000.0
2008-09-03 12:00:00,5.169,5.17053,5.13839,5.14588,3137000000.0
2008-09-03 16:00:00,5.14635,5.15737,5.13501,5.14277,3171000000.0
2008-09-03 20:00:00,5.14298,5.14483,5.13095,5.13649,3226000000.0
2008-09-04 00:00:00,5.13606,5.14533,5.12441,5.14247,3188000000.0
2008-09-04 04:00:00,5.14162,5.14327,5.1263,5.13163,3202000000.0
2008-09-04 08:00:00,5.1315,5.13912,5.11996,5.13028,3185000000.0
2008-09-04 12:00:00,5.13092,5.15737,5.12961,5.1511,3137000000.0
2008-09-04 16:00:00,5.15171,5.19784,5.15109,5.18812,3171000000.0
2008-09-04 20:00:00,5.18658,5.23782,5.18517,5.22816,3226000000.0
2008-09-05 00:00:00,5.22578,5.23528,5.21029,5.21183,3188000000.0
2008-09-05 04:00:00,5.21136,5.22133,5.19608,5.20832,3202000000.0
2008-09-05 08:00:00,5.21094,5.23623,5.20199,5.23239,3185000000.0
2008-09-05 12:00:00,5.23303,5.24463,5.19079,5.2045,3137000000.0
2008-09-05 16:00:00,5.20429,5.23463,5.2023,5.22412,3171000000.0
2008-09-05 20:00:00,5.22531,5.23443,5.21879,5.21929,2458000000.0
2008-09-08 00:00:00,5.18817,5.19645,5.17004,5.17093,1621000000.0
2008-09-08 04:00:00,5.17075,5.17276,5.16054,5.16382,3226000000.0
2008-09-08 08:00:00,5.16334,5.24646,5.16334,5.23795,3171000000.0
2008-09-08 12:00:00,5.23883,5.25738,5.22967,5.24647,3137000000.0
2008-09-08 16:00:00,5.24594,5.29993,5.23566,5.29166,3185000000.0
2008-09-08 20:00:00,5.29192,5.2927,5.25882,5.27346,3202000000.0
2008-09-09 00:00:00,5.27349,5.29409,5.25954,5.28837,3188000000.0
2008-09-09 04:00:00,5.28946,5.30145,5.27681,5.28435,3226000000.0
2008-09-09 08:00:00,5.28492,5.29112,5.2447,5.25348,3171000000.0
2008-09-09 12:00:00,5.25282,5.29745,5.24432,5.28034,3137000000.0
2008-09-09 16:00:00,5.28124,5.28542,5.23514,5.25502,3185000000.0
2008-09-09 20:00:00,5.2558,5.28245,5.24127,5.27963,3202000000.0
2008-09-10 00:00:00,5.279,5.28467,5.26263,5.27087,3188000000.0
2008-09-10 04:00:00,5.27002,5.2759,5.25328,5.26262,3226000000.0
2008-09-10 08:00:00,5.2629,5.27952,5.25551,5.27147,3171000000.0
2008-09-10 12:00:00,5.27035,5.29166,5.26222,5.27489,3137000000.0
2008-09-10 16:00:00,5.27443,5.31533,5.26925,5.30138,3185000000.0
2008-09-10 20:00:00,5.30175,5.3371,5.30117,5.33171,3202000000.0
2008-09-11 00:00:00,5.33192,5.34443,5.32259,5.3264,3188000000.0
2008-09-11 04:00:00,5.32495,5.34041,5.32265,5.33404,3226000000.0
2008-09-11 08:00:00,5.33484,5.36099,5.32818,5.35386,3171000000.0
2008-09-11 12:00:00,5.35416,5.35999,5.32714,5.35553,3137000000.0
2008-09-11 16:00:00,5.35724,5.3646,5.33334,5.3412,3185000000.0
2008-09-11 20:00:00,5.34209,5.34763,5.30383,5.31293,3202000000.0
2008-09-12 00:00:00,5.31434,5.32962,5.30705,5.32066,3188000000.0
2008-09-12 04:00:00,5.32232,5.32898,5.31086,5.31378,3226000000.0
2008-09-12 08:00:00,5.31507,5.3191,5.271,5.28349,3171000000.0
2008-09-12 12:00:00,5.28361,5.30057,5.26585,5.28363,3137000000.0
2008-09-12 16:00:00,5.28286,5.28645,5.2431,5.24977,3185000000.0
2008-09-12 20:00:00,5.2507,5.25098,5.23204,5.23651,2380000000.0
2008-09-15 00:00:00,5.20113,5.20635,5.18925,5.19419,1567000000.0
2008-09-15 04:00:00,5.19391,5.19463,5.14274,5.15682,3202000000.0
2008-09-15 08:00:00,5.15659,5.23265,5.15443,5.22977,3185000000.0
2008-09-15 12:00:00,5.22961,5.28729,5.22598,5.2513,3137000000.0
2008-09-15 16:00:00,5.25127,5.26069,5.23307,5.25124,3171000000.0
2008-09-15 20:00:00,5.25221,5.25495,5.19898,5.21405,3226000000.0
2008-09-16 00:00:00,5.2168,5.24121,5.21428,5.22383,3188000000.0
2008-09-16 04:00:00,5.22443,5.25007,5.22144,5.22237,3202000000.0
2008-09-16 08:00:00,5.22107,5.25986,5.21397,5.25278,3185000000.0
2008-09-16 12:00:00,5.25411,5.25694,5.21938,5.24775,3137000000.0
2008-09-16 16:00:00,5.24993,5.27855,5.2392,5.2656,3171000000.0
2008-09-16 20:00:00,5.26561,5.29269,5.25972,5.28469,3226000000.0
2008-09-17 00:00:00,5.28408,5.28489,5.23893,5.25075,3188000000.0
2008-09-17 04:00:00,5.25081,5.27064,5.24301,5.24769,3202000000.0
2008-09-17 08:00:00,5.24808,5.25525,5.2209,5.24103,3185000000.0
2008-09-17 12:00:00,5.24169,5.26955,5.23112,5.25099,3137000000.0
2008-09-17 16:00:00,5.25156,5.28509,5.21006,5.21126,3171000000.0
2008-09-17 20:00:00,5.20959,5.21373,5.17914,5.20063,3226000000.0
2008-09-18 00:00:00,5.20049,5.20839,5.17563,5.19165,3188000000.0
2008-09-18 04:00:00,5.19143,5.20237,5.17866,5.18749,3202000000.0
2008-09-18 08:00:00,5.18916,5.21586,5.14546,5.14738,3185000000.0
2008-09-18 12:00:00,5.14865,5.18934,5.1245,5.18135,3137000000.0
2008-09-18 16:00:00,5.18197,5.19289,5.1531,5.17449,3171000000.0
2008-09-18 20:00:00,5.17514,5.21421,5.17356,5.20066,3226000000.0
2008-09-19 00:00:00,5.2009,5.24275,5.19611,5.23071,3188000000.0
2008-09-19 04:00:00,5.2302,5.26295,5.22949,5.23974,3202000000.0
2008-09-19 08:00:00,5.23914,5.26561,5.22531,5.24022,3185000000.0
2008-09-19 12:00:00,5.24133,5.24921,5.16671,5.18626,3137000000.0
2008-09-19 16:00:00,5.18616,5.18712,5.15466,5.1642,3171000000.0
2008-09-19 20:00:00,5.16378,5.16782,5.13754,5.14876,2458000000.0
2008-09-22 00:00:00,5.14112,5.15473,5.13818,5.14364,1567000000.0
2008-09-22 04:00:00,5.14422,5.14607,5.11596,5.13719,3202000000.0
2008-09-22 08:00:00,5.13712,5.15067,5.10319,5.1093,3185000000.0
2008-09-22 12:00:00,5.11015,5.12092,5.0879,5.09604,3137000000.0
2008-09-22 16:00:00,5.0934,5.09894,5.03466,5.04394,3171000000.0
2008-09-22 20:00:00,5.04386,5.04583,5.01168,5.03341,3226000000.0
2008-09-23 00:00:00,5.03446,5.0452,5.0249,5.03995,3188000000.0
2008-09-23 04:00:00,5.03938,5.0461,5.02937,5.03358,3202000000.0
2008-09-23 08:00:00,5.03319,5.07346,5.02959,5.0392,3185000000.0
2008-09-23 12:00:00,5.0408,5.06496,5.03346,5.04754,3137000000.0
2008-09-23 16:00:00,5.04738,5.09551,5.04619,5.08421,3171000000.0
2008-09-23 20:00:00,5.08588,5.08999,5.06099,5.07803,3226000000.0
2008-09-24 00:00:00,5.07756,5.0841,5.06531,5.07277,3177000000.0
2008-09-24 04:00:00,5.07366,5.08802,5.07008,5.08568,3202000000.0
2008-09-24 08:00:00,5.08527,5.0895,5.06638,5.07956,3185000000.0
2008-09-24 12:00:00,5.07928,5.08711,5.05273,5.06265,3137000000.0
2008-09-24 16:00:00,5.06128,5.09321,5.05488,5.07773,3171000000.0
2008-09-24 20:00:00,5.07908,5.10177,5.07803,5.09772,3226000000.0
2008-09-25 00:00:00,5.09682,5.0985,5.05676,5.06187,3188000000.0
2008-09-25 04:00:00,5.06198,5.07103,5.05581,5.06333,3202000000.0
2008-09-25 08:00:00,5.06352,5.07133,5.0436,5.06325,3185000000.0
2008-09-25 12:00:00,5.06399,5.08956,5.05705,5.06124,3137000000.0
2008-09-25 16:00:00,5.061,5.11574,5.0562,5.09863,3171000000.0
2008-09-25 20:00:00,5.09893,5.10657,5.08802,5.0968,3226000000.0
2008-09-26 00:00:00,5.09746,5.09795,5.07576,5.07951,3188000000.0
2008-09-26 04:00:00,5.07867,5.09489,5.0754,5.09015,3202000000.0
2008-09-26 08:00:00,5.08925,5.11543,5.08537,5.10942,3185000000.0
2008-09-26 12:00:00,5.10887,5.11929,5.08414,5.09333,3137000000.0
2008-09-26 16:00:00,5.09314,5.11102,5.08372,5.10002,3171000000.0
2008-09-26 20:00:00,5.09961,5.10132,5.09331,5.09928,2458000000.0
2008-09-29 00:00:00,5.12575,5.14469,5.12323,5.13967,1621000000.0
2008-09-29 04:00:00,5.13909,5.16188,5.13419,5.14999,3226000000.0
2008-09-29 08:00:00,5.14987,5.20953,5.14774,5.19421,3171000000.0
2008-09-29 12:00:00,5.19363,5.20462,5.17393,5.17871,3137000000.0
2008-09-29 16:00:00,5.17568,5.18407,5.11756,5.1568,3185000000.0
2008-09-29 20:00:00,5.15669,5.16897,5.12854,5.16803,3202000000.0
2008-09-30 00:00:00,5.16763,5.18717,5.16594,5.18444,3188000000.0
2008-09-30 04:00:00,5.18369,5.19553,5.17317,5.18596,3226000000.0
2008-09-30 08:00:00,5.1853,5.1932,5.16426,5.18574,3171000000.0
2008-09-30 12:00:00,5.1861,5.26608,5.18371,5.25718,3137000000.0
2008-09-30 16:00:00,5.25648,5.31898,5.25303,5.29772,3185000000.0
2008-09-30 20:00:00,5.29605,5.3032,5.27436,5.27945,3202000000.0
2008-10-01 00:00:00,5.27926,5.29208,5.2687,5.28414,3188000000.0
2008-10-01 04:00:00,5.28516,5.2939,5.27127,5.28714,3226000000.0
2008-10-01 08:00:00,5.28695,5.29146,5.257,5.26765,3171000000.0
2008-10-01 12:00:00,5.26693,5.33211,5.25808,5.31222,3137000000.0
2008-10-01 16:00:00,5.3122,5.33083,5.28852,5.29283,3185000000.0
2008-10-01 20:00:00,5.29408,5.32352,5.29129,5.31912,3202000000.0
2008-10-02 00:00:00,5.31913,5.34683,5.31276,5.33268,3188000000.0
2008-10-02 04:00:00,5.33343,5.34818,5.32568,5.33752,3226000000.0
2008-10-02 08:00:00,5.33611,5.37698,5.33567,5.35276,3171000000.0
2008-10-02 12:00:00,5.35494,5.41817,5.3497,5.40323,3137000000.0
2008-10-02 16:00:00,5.40144,5.41196,5.37114,5.38698,3185000000.0
2008-10-02 20:00:00,5.38623,5.40383,5.38096,5.39917,3202000000.0
2008-10-03 00:00:00,5.39912,5.40999,5.37722,5.38079,3188000000.0
2008-10-03 04:00:00,5.38015,5.38828,5.36018,5.36245,3226000000.0
2008-10-03 08:00:00,5.36206,5.39687,5.35854,5.37384,3171000000.0
2008-10-03 12:00:00,5.37434,5.43631,5.36978,5.42083,3137000000.0
2008-10-03 16:00:00,5.42004,5.43168,5.37171,5.37606,3185000000.0
2008-10-03 20:00:00,5.37493,5.41064,5.35829,5.41023,2380000000.0
2008-10-06 00:00:00,5.45962,5.47205,5.45023,5.45977,1621000000.0
2008-10-06 04:00:00,5.46092,5.48132,5.45488,5.48066,3226000000.0
2008-10-06 08:00:00,5.48031,5.50104,5.47085,5.49198,3171000000.0
2008-10-06 12:00:00,5.49235,5.49711,5.46143,5.49364,3137000000.0
2008-10-06 16:00:00,5.49319,5.53171,5.48587,5.52606,3185000000.0
2008-10-06 20:00:00,5.52577,5.54293,5.50399,5.52595,3202000000.0
2008-10-07 00:00:00,5.52664,5.52738,5.49998,5.52523,3188000000.0
2008-10-07 04:00:00,5.52557,5.52597,5.4735,5.49985,3226000000.0
2008-10-07 08:00:00,5.49982,5.51406,5.46897,5.49459,3171000000.0
2008-10-07 12:00:00,5.49438,5.49925,5.42401,5.45159,3137000000.0
2008-10-07 16:00:00,5.44972,5.49463,5.44139,5.48688,3185000000.0
2008-10-07 20:00:00,5.48742,5.48955,5.45636,5.47413,3202000000.0
2008-10-08 00:00:00,5.47378,5.50375,5.46781,5.48296,3188000000.0
2008-10-08 04:00:00,5.48427,5.50186,5.46401,5.49033,3226000000.0
2008-10-08 08:00:00,5.49154,5.50343,5.44814,5.47135,3171000000.0
2008-10-08 12:00:00,5.47125,5.48566,5.4181,5.44363,3137000000.0
2008-10-08 16:00:00,5.44457,5.46271,5.41883,5.42115,3185000000.0
2008-10-08 20:00:00,5.42218,5.46108,5.4133,5.45966,3202000000.0
2008-10-09 00:00:00,5.4592,5.48133,5.45125,5.45509,3188000000.0
2008-10-09 04:00:00,5.45729,5.46731,5.4324,5.44806,3226000000.0
2008-10-09 08:00:00,5.44732,5.44858,5.39947,5.40747,3171000000.0
2008-10-09 12:00:00,5.40707,5.45017,5.40415,5.44781,3137000000.0
2008-10-09 16:00:00,5.4486,5.46986,5.43149,5.43534,3185000000.0
2008-10-09 20:00:00,5.43731,5.47589,5.43101,5.46875,3202000000.0
2008-10-10 00:00:00,5.46928,5.48561,5.45969,5.48018,3188000000.0
2008-10-10 04:00:00,5.48062,5.50461,5.4663,5.49794,3226000000.0
2008-10-10 08:00:00,5.4982,5.50907,5.4502,5.48379,3171000000.0
2008-10-10 12:00:00,5.48264,5.50953,5.47528,5.48779,3137000000.0
2008-10-10 16:00:00,5.48748,5.57526,5.46726,5.5673,3185000000.0
2008-10-10 20:00:00,5.56596,5.61322,5.53247,5.54888,2380000000.0
2008-10-13 00:00:00,5.47296,5.49161,5.46825,5.48685,1567000000.0
2008-10-13 04:00:00,5.48623,5.53038,5.48574,5.49016,3202000000.0
2008-10-13 08:00:00,5.4897,5.49081,5.44402,5.47511,3185000000.0
2008-10-13 12:00:00,5.47473,5.48948,5.44029,5.46466,3137000000.0
2008-10-13 16:00:00,5.46332,5.52072,5.45938,5.49889,3171000000.0
2008-10-13 20:00:00,5.49862,5.51591,5.47323,5.47517,3226000000.0
2008-10-14 00:00:00,5.47583,5.47994,5.43883,5.44239,3188000000.0
2008-10-14 04:00:00,5.44235,5.45201,5.43687,5.44087,3202000000.0
2008-10-14 08:00:00,5.44127,5.46685,5.43673,5.4376,3185000000.0
2008-10-14 12:00:00,5.4374,5.44075,5.40755,5.43546,3137000000.0
2008-10-14 16:00:00,5.43704,5.46931,5.43331,5.44075,3171000000.0
2008-10-14 20:00:00,5.4396,5.46986,5.43905,5.46546,3226000000.0
2008-10-15 00:00:00,5.46599,5.50022,5.45528,5.49164,3188000000.0
2008-10-15 04:00:00,5.49155,5.49833,5.47099,5.4755,3202000000.0
2008-10-15 08:00:00,5.47701,5.48594,5.4617,5.46551,3185000000.0
2008-10-15 12:00:00,5.46492,5.49151,5.43911,5.47616,3137000000.0
2008-10-15 16:00:00,5.47606,5.5114,5.45552,5.50804,3171000000.0
2008-10-15 20:00:00,5.5089,5.53429,5.49661,5.53096,3226000000.0
2008-10-16 00:00:00,5.52943,5.54511,5.51369,5.51544,3188000000.0
2008-10-16 04:00:00,5.51521,5.57751,5.5067,5.56097,3202000000.0
2008-10-16 08:00:00,5.55949,5.57239,5.51938,5.5398,3185000000.0
2008-10-16 12:00:00,5.53848,5.54628,5.49862,5.53581,3137000000.0
2008-10-16 16:00:00,5.53742,5.56166,5.53328,5.55613,3171000000.0
2008-10-16 20:00:00,5.55673,5.55701,5.5131,5.51964,3226000000.0
2008-10-17 00:00:00,5.5209,5.54417,5.50445,5.53182,3188000000.0
2008-10-17 04:00:00,5.53193,5.53663,5.50794,5.51982,3202000000.0
2008-10-17 08:00:00,5.51862,5.55012,5.50895,5.54267,3185000000.0
2008-10-17 12:00:00,5.5427,5.55979,5.52478,5.52524,3137000000.0
2008-10-17 16:00:00,5.52533,5.54848,5.51558,5.52345,3171000000.0
2008-10-17 20:00:00,5.52194,5.55543,5.51795,5.55149,2458000000.0
2008-10-20 00:00:00,5.53497,5.54072,5.52583,5.5286,1621000000.0
2008-10-20 04:00:00,5.52924,5.54129,5.51179,5.52806,3226000000.0
2008-10-20 08:00:00,5.52877,5.52952,5.50189,5.52251,3171000000.0
2008-10-20 12:00:00,5.52219,5.58405,5.52113,5.57245,3137000000.0
2008-10-20 16:00:00,5.57019,5.60333,5.56632,5.59197,3185000000.0
2008-10-20 20:00:00,5.59107,5.59611,5.57321,5.58525,3202000000.0
2008-10-21 00:00:00,5.58504,5.59687,5.56561,5.58819,3188000000.0
2008-10-21 04:00:00,5.58805,5.59789,5.57999,5.59306,3226000000.0
2008-10-21 08:00:00,5.59306,5.63727,5.58518,5.61972,3171000000.0
2008-10-21 12:00:00,5.61863,5.65886,5.61769,5.64202,3137000000.0
2008-10-21 16:00:00,5.6435,5.69263,5.62704,5.68547,3185000000.0
2008-10-21 20:00:00,5.68572,5.70417,5.6659,5.70325,3202000000.0
2008-10-22 00:00:00,5.70297,5.72707,5.69277,5.72537,3188000000.0
2008-10-22 04:00:00,5.72562,5.84306,5.72376,5.79276,3226000000.0
2008-10-22 08:00:00,5.79217,5.80887,5.75866,5.7623,3171000000.0
2008-10-22 12:00:00,5.76262,5.80523,5.75312,5.79897,3137000000.0
2008-10-22 16:00:00,5.79867,5.81751,5.76448,5.79217,3185000000.0
2008-10-22 20:00:00,5.79149,5.81112,5.78374,5.80539,3202000000.0
2008-10-23 00:00:00,5.80572,5.84958,5.79069,5.80684,3188000000.0
2008-10-23 04:00:00,5.80634,5.84657,5.80168,5.80946,3226000000.0
2008-10-23 08:00:00,5.80942,5.82605,5.79068,5.80699,3171000000.0
2008-10-23 12:00:00,5.805,5.84921,5.80026,5.81618,3137000000.0
2008-10-23 16:00:00,5.81497,5.82474,5.77956,5.7955,3185000000.0
2008-10-23 20:00:00,5.79665,5.80918,5.72821,5.74501,3202000000.0
2008-10-24 00:00:00,5.7459,5.8152,5.74208,5.81191,3188000000.0
2008-10-24 04:00:00,5.81074,5.84076,5.80386,5.83973,3226000000.0
2008-10-24 08:00:00,5.84001,5.9639,5.82767,5.93609,3171000000.0
2008-10-24 12:00:00,5.93564,5.95199,5.83981,5.84984,3137000000.0
2008-10-24 16:00:00,5.85172,5.90124,5.84034,5.88727,3185000000.0
2008-10-24 20:00:00,5.88697,5.92457,5.88601,5.89745,2380000000.0
2008-10-27 00:00:00,5.89791,5.93665,5.86935,5.93005,1567000000.0
2008-10-27 04:00:00,5.93151,5.94929,5.89505,5.93202,3202000000.0
2008-10-27 08:00:00,5.93289,6.03771,5.92592,5.988,3185000000.0
2008-10-27 12:00:00,5.98809,6.00272,5.96688,5.97712,3137000000.0
2008-10-27 16:00:00,5.97857,6.00507,5.91563,5.92409,3171000000.0
2008-10-27 20:00:00,5.92344,5.97896,5.92152,5.97537,3226000000.0
2008-10-28 00:00:00,5.9752,6.03905,5.96242,6.02965,3188000000.0
2008-10-28 04:00:00,6.02894,6.03538,5.93077,5.9384,3202000000.0
2008-10-28 08:00:00,5.93759,5.97541,5.91554,5.96348,3185000000.0
2008-10-28 12:00:00,5.96476,5.97148,5.92078,5.93099,3137000000.0
2008-10-28 16:00:00,5.93291,5.97888,5.93101,5.96938,3171000000.0
2008-10-28 20:00:00,5.9692,5.9692,5.82204,5.82567,3226000000.0
2008-10-29 00:00:00,5.82774,5.85857,5.7964,5.85272,3188000000.0
2008-10-29 04:00:00,5.85372,5.89654,5.83736,5.85157,3202000000.0
2008-10-29 08:00:00,5.85111,5.87299,5.81953,5.8352,3185000000.0
2008-10-29 12:00:00,5.83693,5.84368,5.79292,5.79821,3137000000.0
2008-10-29 16:00:00,5.79864,5.80303,5.7271,5.76971,3171000000.0
2008-10-29 20:00:00,5.76909,5.80374,5.734,5.73666,3226000000.0
2008-10-30 00:00:00,5.73597,5.7492,5.64617,5.64853,3188000000.0
2008-10-30 04:00:00,5.64904,5.65478,5.59983,5.61978,3202000000.0
2008-10-30 08:00:00,5.61955,5.70755,5.6182,5.70122,3185000000.0
2008-10-30 12:00:00,5.70194,5.74012,5.65374,5.73967,3137000000.0
2008-10-30 16:00:00,5.73839,5.80825,5.73276,5.75613,3171000000.0
2008-10-30 20:00:00,5.75538,5.78975,5.72594,5.78273,3226000000.0
2008-10-31 00:00:00,5.78431,5.83559,5.76805,5.8001,3188000000.0
2008-10-31 04:00:00,5.80068,5.81607,5.77795,5.80223,3202000000.0
2008-10-31 08:00:00,5.80222,5.87258,5.79994,5.83402,3185000000.0
2008-10-31 12:00:00,5.83634,5.85406,5.81202,5.84836,3137000000.0
2008-10-31 16:00:00,5.84785,5.86853,5.82378,5.84642,3171000000.0
2008-10-31 20:00:00,5.84701,5.85456,5.82301,5.84393,2458000000.0
2008-11-03 00:00:00,5.82319,5.83305,5.79382,5.79832,1621000000.0
2008-11-03 04:00:00,5.79857,5.80487,5.78042,5.78407,3226000000.0
2008-11-03 08:00:00,5.78416,5.81616,5.76631,5.79704,3171000000.0
2008-11-03 12:00:00,5.7958,5.8254,5.77507,5.8225,3137000000.0
2008-11-03 16:00:00,5.82345,5.88114,5.81361,5.87775,3185000000.0
2008-11-03 20:00:00,5.87732,5.90398,5.86448,5.88129,3202000000.0
2008-11-04 00:00:00,5.88094,5.9231,5.8777,5.89321,3188000000.0
2008-11-04 04:00:00,5.89334,5.93628,5.88253,5.90258,3226000000.0
2008-11-04 08:00:00,5.90232,5.90741,5.84484,5.84646,3171000000.0
2008-11-04 12:00:00,5.84632,5.85033,5.78303,5.80287,3137000000.0
2008-11-04 16:00:00,5.80058,5.80236,5.7054,5.72382,3185000000.0
2008-11-04 20:00:00,5.72527,5.74549,5.69709,5.72672,3202000000.0
2008-11-05 00:00:00,5.72572,5.7568,5.70348,5.75348,3188000000.0
2008-11-05 04:00:00,5.75383,5.80927,5.72835,5.77776,3226000000.0
2008-11-05 08:00:00,5.77749,5.80479,5.75302,5.79399,3171000000.0
2008-11-05 12:00:00,5.79185,5.79402,5.72786,5.77293,3137000000.0
2008-11-05 16:00:00,5.77308,5.77348,5.67019,5.71954,3185000000.0
2008-11-05 20:00:00,5.71921,5.76037,5.70425,5.73859,3202000000.0
2008-11-06 00:00:00,5.73884,5.77957,5.73768,5.77844,3188000000.0
2008-11-06 04:00:00,5.77805,5.79169,5.76641,5.76871,3226000000.0
2008-11-06 08:00:00,5.76857,5.79565,5.74986,5.75663,3171000000.0
2008-11-06 12:00:00,5.75552,5.83296,5.75169,5.79808,3137000000.0
2008-11-06 16:00:00,5.79846,5.84973,5.77681,5.83602,3185000000.0
2008-11-06 20:00:00,5.8373,5.86416,5.82997,5.84747,3202000000.0
2008-11-07 00:00:00,5.84839,5.87686,5.83541,5.86069,3188000000.0
2008-11-07 04:00:00,5.85938,5.86378,5.81668,5.83984,3226000000.0
2008-11-07 08:00:00,5.84163,5.84432,5.78683,5.79277,3171000000.0
2008-11-07 12:00:00,5.79216,5.83627,5.78762,5.81881,3137000000.0
2008-11-07 16:00:00,5.81956,5.84249,5.7955,5.82972,3185000000.0
2008-11-07 20:00:00,5.82869,5.84914,5.8236,5.84706,3202000000.0
2008-11-10 00:00:00,5.798,5.80054,5.77051,5.77269,1567000000.0
2008-11-10 04:00:00,5.77282,5.78864,5.76606,5.78433,3202000000.0
2008-11-10 08:00:00,5.78346,5.81388,5.7752,5.78553,3185000000.0
2008-11-10 12:00:00,5.78572,5.7907,5.75432,5.75804,3137000000.0
2008-11-10 16:00:00,5.75747,5.83652,5.75619,5.82709,3171000000.0
2008-11-10 20:00:00,5.82725,5.84846,5.81156,5.83434,3226000000.0
2008-11-11 00:00:00,5.83537,5.86869,5.82749,5.86313,3188000000.0
2008-11-11 04:00:00,5.86342,5.86501,5.82507,5.84276,3202000000.0
2008-11-11 08:00:00,5.84308,5.85361,5.80978,5.83179,3185000000.0
2008-11-11 12:00:00,5.83033,5.85632,5.82086,5.83626,3137000000.0
2008-11-11 16:00:00,5.83749,5.93757,5.83444,5.92145,3171000000.0
2008-11-11 20:00:00,5.92156,5.9443,5.90421,5.93737,3226000000.0
2008-11-12 00:00:00,5.93861,5.95787,5.90683,5.90965,3188000000.0
2008-11-12 04:00:00,5.90989,5.93461,5.90868,5.91722,3202000000.0
2008-11-12 08:00:00,5.91706,5.93585,5.88583,5.92658,3185000000.0
2008-11-12 12:00:00,5.9258,5.94803,5.8972,5.93568,3137000000.0
2008-11-12 16:00:00,5.93664,5.96495,5.91254,5.92355,3171000000.0
2008-11-12 20:00:00,5.92334,5.96556,5.921,5.94824,3226000000.0
2008-11-13 00:00:00,5.949,5.98223,5.94815,5.96471,3188000000.0
2008-11-13 04:00:00,5.96466,5.97585,5.952,5.96783,3202000000.0
2008-11-13 08:00:00,5.9689,6.00454,5.93357,5.96109,3185000000.0
2008-11-13 12:00:00,5.96025,5.96837,5.91093,5.95383,3137000000.0
2008-11-13 16:00:00,5.95442,5.97607,5.91375,5.97607,3171000000.0
2008-11-13 20:00:00,5.97531,5.97582,5.78928,5.82493,3226000000.0
2008-11-14 00:00:00,5.82756,5.84567,5.80074,5.83898,3188000000.0
2008-11-14 04:00:00,5.8375,5.85124,5.81787,5.84167,3202000000.0
2008-11-14 08:00:00,5.83963,5.87412,5.82107,5.86791,3185000000.0
2008-11-14 12:00:00,5.86809,5.89638,5.84835,5.8678,3137000000.0
2008-11-14 16:00:00,5.86707,5.88272,5.8386,5.84489,3171000000.0
2008-11-14 20:00:00,5.84791,5.91491,5.81343,5.90253,3226000000.0
2008-11-17 00:00:00,5.93933,5.94423,5.91763,5.91915,1621000000.0
2008-11-17 04:00:00,5.9171,5.93399,5.90386,5.92017,3226000000.0
2008-11-17 08:00:00,5.92076,5.9271,5.85664,5.87512,3171000000.0
2008-11-17 12:00:00,5.87492,5.89383,5.85694,5.88446,3137000000.0
2008-11-17 16:00:00,5.88386,5.89169,5.83912,5.84788,3185000000.0
2008-11-17 20:00:00,5.84722,5.88522,5.84154,5.88274,3202000000.0
2008-11-18 00:00:00,5.88279,5.90449,5.87425,5.8957,3188000000.0
2008-11-18 04:00:00,5.89439,5.90724,5.89063,5.89679,3226000000.0
2008-11-18 08:00:00,5.89651,5.91753,5.87626,5.90512,3171000000.0
2008-11-18 12:00:00,5.90476,5.9072,5.86586,5.8841,3137000000.0
2008-11-18 16:00:00,5.88418,5.89663,5.85954,5.87144,3185000000.0
2008-11-18 20:00:00,5.87163,5.92132,5.87163,5.8967,3202000000.0
2008-11-19 00:00:00,5.89736,5.90017,5.88482,5.89532,3188000000.0
2008-11-19 04:00:00,5.897,5.90281,5.8898,5.89229,3226000000.0
2008-11-19 08:00:00,5.89665,5.90869,5.88256,5.90262,3171000000.0
2008-11-19 12:00:00,5.90261,5.90412,5.87978,5.89276,3137000000.0
2008-11-19 16:00:00,5.89224,5.93,5.8097,5.9133,3185000000.0
2008-11-19 20:00:00,5.91282,5.96354,5.90282,5.96109,3202000000.0
2008-11-20 00:00:00,5.9616,5.96852,5.94277,5.9444,3188000000.0
2008-11-20 04:00:00,5.94604,5.96827,5.94471,5.95239,3226000000.0
2008-11-20 08:00:00,5.95217,5.96572,5.93499,5.95016,3171000000.0
2008-11-20 12:00:00,5.95058,5.96069,5.92591,5.9477,3137000000.0
2008-11-20 16:00:00,5.94855,5.96303,5.91111,5.92352,3185000000.0
2008-11-20 20:00:00,5.92283,5.98469,5.91619,5.97626,3202000000.0
2008-11-21 00:00:00,5.97692,5.99168,5.96176,5.97425,3188000000.0
2008-11-21 04:00:00,5.97488,5.97879,5.94322,5.94454,3226000000.0
2008-11-21 08:00:00,5.94514,5.95145,5.90323,5.90499,3171000000.0
2008-11-21 12:00:00,5.9055,5.9296,5.89086,5.9219,3137000000.0
2008-11-21 16:00:00,5.92317,5.98585,5.91102,5.9378,3185000000.0
2008-11-21 20:00:00,5.93992,5.9609,5.91213,5.91628,3202000000.0
2008-11-24 00:00:00,5.8891,5.92073,5.88906,5.91066,1621000000.0
2008-11-24 04:00:00,5.90963,5.9178,5.88335,5.89793,3226000000.0
2008-11-24 08:00:00,5.89806,5.92378,5.87366,5.8918,3171000000.0
2008-11-24 12:00:00,5.89237,5.89293,5.8208,5.83642,3137000000.0
2008-11-24 16:00:00,5.8373,5.84151,5.77317,5.7781,3185000000.0
2008-11-24 20:00:00,5.77803,5.79208,5.74719,5.74719,3202000000.0
2008-11-25 00:00:00,5.74782,5.79465,5.74559,5.78337,3188000000.0
2008-11-25 04:00:00,5.78178,5.80736,5.77518,5.79099,3226000000.0
2008-11-25 08:00:00,5.79263,5.80593,5.7683,5.79049,3171000000.0
2008-11-25 12:00:00,5.78823,5.81541,5.71507,5.72269,3137000000.0
2008-11-25 16:00:00,5.72409,5.76093,5.69272,5.73335,3185000000.0
2008-11-25 20:00:00,5.73427,5.74181,5.69428,5.69879,3202000000.0
2008-11-26 00:00:00,5.69844,5.72553,5.69531,5.71702,3188000000.0
2008-11-26 04:00:00,5.71893,5.75041,5.71592,5.73398,3226000000.0
2008-11-26 08:00:00,5.73594,5.75669,5.71603,5.73685,3171000000.0
2008-11-26 12:00:00,5.73639,5.76819,5.73146,5.74696,3137000000.0
2008-11-26 16:00:00,5.74623,5.80643,5.73606,5.77918,3185000000.0
2008-11-26 20:00:00,5.7794,5.78502,5.76053,5.77824,3202000000.0
2008-11-27 00:00:00,5.77829,5.78347,5.75618,5.76407,3188000000.0
2008-11-27 04:00:00,5.76227,5.76615,5.75248,5.76322,3226000000.0
2008-11-27 08:00:00,5.76305,5.78442,5.74534,5.75271,3171000000.0
2008-11-27 12:00:00,5.75291,5.78215,5.73922,5.75903,3137000000.0
2008-11-27 16:00:00,5.75894,5.78831,5.75738,5.7721,3185000000.0
2008-11-27 20:00:00,5.77215,5.78026,5.76544,5.76751,3202000000.0
2008-11-28 00:00:00,5.76665,5.77864,5.76088,5.76441,3188000000.0
2008-11-28 04:00:00,5.76502,5.77446,5.75745,5.7586,3226000000.0
2008-11-28 08:00:00,5.76141,5.78985,5.74102,5.78556,3171000000.0
2008-11-28 12:00:00,5.78524,5.86138,5.78068,5.83734,3137000000.0
2008-11-28 16:00:00,5.83744,5.88336,5.8325,5.85589,3185000000.0
2008-11-28 20:00:00,5.85594,5.86489,5.85164,5.86211,3202000000.0
2008-12-01 00:00:00,5.87502,5.89461,5.87091,5.87594,1567000000.0
2008-12-01 04:00:00,5.87691,5.87977,5.86157,5.86216,3202000000.0
2008-12-01 08:00:00,5.86115,5.89381,5.85653,5.87432,3185000000.0
2008-12-01 12:00:00,5.87676,5.91392,5.86871,5.90422,3137000000.0
2008-12-01 16:00:00,5.90263,5.91013,5.87982,5.89446,3171000000.0
2008-12-01 20:00:00,5.89434,5.90892,5.86359,5.89883,3226000000.0
2008-12-02 00:00:00,5.89901,5.91184,5.88074,5.88514,3188000000.0
2008-12-02 04:00:00,5.88461,5.90401,5.87968,5.90308,3202000000.0
2008-12-02 08:00:00,5.90418,5.92245,5.88686,5.89237,3185000000.0
2008-12-02 12:00:00,5.89153,5.8939,5.84006,5.85892,3137000000.0
2008-12-02 16:00:00,5.85767,5.86981,5.82928,5.84959,3171000000.0
2008-12-02 20:00:00,5.85058,5.87234,5.84412,5.85128,3226000000.0
2008-12-03 00:00:00,5.85171,5.86629,5.84509,5.85839,3188000000.0
2008-12-03 04:00:00,5.85696,5.86522,5.83926,5.85517,3202000000.0
2008-12-03 08:00:00,5.85508,5.90255,5.84555,5.89536,3185000000.0
2008-12-03 12:00:00,5.89446,5.90337,5.87644,5.89278,3137000000.0
2008-12-03 16:00:00,5.89169,5.8996,5.86236,5.87483,3171000000.0
2008-12-03 20:00:00,5.87526,5.88424,5.8503,5.85106,3226000000.0
2008-12-04 00:00:00,5.85149,5.86908,5.84572,5.85395,3188000000.0
2008-12-04 04:00:00,5.85413,5.87875,5.8501,5.86807,3202000000.0
2008-12-04 08:00:00,5.8676,5.9292,5.86226,5.9019,3185000000.0
2008-12-04 12:00:00,5.90276,5.91226,5.88034,5.89922,3137000000.0
2008-12-04 16:00:00,5.90006,5.90023,5.79267,5.81674,3171000000.0
2008-12-04 20:00:00,5.81798,5.83648,5.80097,5.82222,3226000000.0
2008-12-05 00:00:00,5.82131,5.84319,5.81366,5.83235,3188000000.0
2008-12-05 04:00:00,5.83261,5.84056,5.82429,5.83448,3202000000.0
2008-12-05 08:00:00,5.83531,5.83811,5.81316,5.83135,3185000000.0
2008-12-05 12:00:00,5.83233,5.89249,5.82088,5.87503,3137000000.0
2008-12-05 16:00:00,5.87662,5.89049,5.85438,5.88181,3171000000.0
2008-12-05 20:00:00,5.88211,5.88807,5.84077,5.8509,3226000000.0
2008-12-08 00:00:00,5.84512,5.84614,5.82554,5.834,1621000000.0
2008-12-08 04:00:00,5.83447,5.84083,5.8195,5.82756,3226000000.0
2008-12-08 08:00:00,5.82772,5.82772,5.7605,5.77328,3171000000.0
2008-12-08 12:00:00,5.773,5.79502,5.76759,5.7705,3137000000.0
2008-12-08 16:00:00,5.7684,5.78056,5.74333,5.76104,3185000000.0
2008-12-08 20:00:00,5.76051,5.77,5.73885,5.74273,3202000000.0
2008-12-09 00:00:00,5.74193,5.78632,5.73957,5.78468,3188000000.0
2008-12-09 04:00:00,5.78439,5.78812,5.77231,5.77272,3226000000.0
2008-12-09 08:00:00,5.77378,5.80034,5.77214,5.78486,3171000000.0
2008-12-09 12:00:00,5.78443,5.81337,5.7717,5.80209,3137000000.0
2008-12-09 16:00:00,5.80257,5.80745,5.72481,5.73632,3185000000.0
2008-12-09 20:00:00,5.73707,5.77326,5.73317,5.75677,3202000000.0
2008-12-10 00:00:00,5.75632,5.76303,5.74492,5.75383,3188000000.0
2008-12-10 04:00:00,5.75374,5.75651,5.74154,5.74893,3226000000.0
2008-12-10 08:00:00,5.74893,5.75649,5.72321,5.75433,3171000000.0
2008-12-10 12:00:00,5.75375,5.7669,5.73624,5.74181,3137000000.0
2008-12-10 16:00:00,5.74134,5.744,5.70172,5.71892,3185000000.0
2008-12-10 20:00:00,5.71793,5.72797,5.69316,5.71484,3202000000.0
2008-12-11 00:00:00,5.71447,5.72354,5.69977,5.70517,3188000000.0
2008-12-11 04:00:00,5.70584,5.70971,5.66619,5.66871,3226000000.0
2008-12-11 08:00:00,5.66881,5.68863,5.65528,5.66442,3171000000.0
2008-12-11 12:00:00,5.66473,5.67147,5.61415,5.62039,3137000000.0
2008-12-11 16:00:00,5.61945,5.62816,5.55211,5.55805,3185000000.0
2008-12-11 20:00:00,5.56046,5.59119,5.55462,5.57226,3202000000.0
2008-12-12 00:00:00,5.57265,5.59309,5.56997,5.58464,3188000000.0
2008-12-12 04:00:00,5.58426,5.59512,5.55008,5.59416,3226000000.0
2008-12-12 08:00:00,5.59337,5.61561,5.55805,5.57144,3171000000.0
2008-12-12 12:00:00,5.57212,5.61074,5.54895,5.55952,3137000000.0
2008-12-12 16:00:00,5.55905,5.59072,5.54858,5.57666,3185000000.0
2008-12-12 20:00:00,5.57651,5.57829,5.55764,5.56673,3202000000.0
2008-12-15 00:00:00,5.53532,5.53828,5.52787,5.53686,1621000000.0
2008-12-15 04:00:00,5.53675,5.53895,5.51319,5.52049,3226000000.0
2008-12-15 08:00:00,5.52074,5.54095,5.51187,5.52685,3171000000.0
2008-12-15 12:00:00,5.5259,5.53304,5.48745,5.48911,3137000000.0
2008-12-15 16:00:00,5.48808,5.48994,5.43127,5.4471,3185000000.0
2008-12-15 20:00:00,5.44917,5.45453,5.42252,5.43586,3202000000.0
2008-12-16 00:00:00,5.43592,5.43762,5.42082,5.4229,3188000000.0
2008-12-16 04:00:00,5.42299,5.43334,5.41615,5.42384,3226000000.0
2008-12-16 08:00:00,5.42514,5.45925,5.42127,5.45252,3171000000.0
2008-12-16 12:00:00,5.45247,5.45867,5.41454,5.41826,3137000000.0
2008-12-16 16:00:00,5.41847,5.4314,5.37394,5.38996,3185000000.0
2008-12-16 20:00:00,5.39091,5.40122,5.26137,5.31078,3202000000.0
2008-12-17 00:00:00,5.31321,5.31334,5.28409,5.28932,3188000000.0
2008-12-17 04:00:00,5.28945,5.2908,5.24321,5.27502,3226000000.0
2008-12-17 08:00:00,5.27495,5.31205,5.25315,5.28081,3171000000.0
2008-12-17 12:00:00,5.28035,5.30368,5.26472,5.27438,3137000000.0
2008-12-17 16:00:00,5.27458,5.27617,5.15423,5.18344,3185000000.0
2008-12-17 20:00:00,5.18372,5.19849,5.15785,5.15879,3202000000.0
2008-12-18 00:00:00,5.15938,5.16998,5.14705,5.16235,3188000000.0
2008-12-18 04:00:00,5.16241,5.16934,5.13278,5.14662,3226000000.0
2008-12-18 08:00:00,5.14415,5.18568,5.05643,5.08977,3171000000.0
2008-12-18 12:00:00,5.09004,5.11712,5.06278,5.10474,3137000000.0
2008-12-18 16:00:00,5.10649,5.24349,5.10386,5.20914,3185000000.0
2008-12-18 20:00:00,5.20956,5.23618,5.19488,5.22281,3202000000.0
2008-12-19 00:00:00,5.22368,5.23731,5.19898,5.20831,3188000000.0
2008-12-19 04:00:00,5.20852,5.22354,5.20041,5.21849,3226000000.0
2008-12-19 08:00:00,5.21834,5.29529,5.20111,5.27814,3171000000.0
2008-12-19 12:00:00,5.27944,5.34905,5.27809,5.33352,3137000000.0
2008-12-19 16:00:00,5.33493,5.38276,5.3244,5.36458,3185000000.0
2008-12-19 20:00:00,5.36514,5.38298,5.34002,5.34783,3202000000.0
2008-12-22 00:00:00,5.32584,5.33315,5.29904,5.31783,1567000000.0
2008-12-22 04:00:00,5.31957,5.33538,5.30451,5.31187,3202000000.0
2008-12-22 08:00:00,5.31187,5.32333,5.27023,5.2719,3185000000.0
2008-12-22 12:00:00,5.2711,5.33792,5.2711,5.31592,3137000000.0
2008-12-22 16:00:00,5.31447,5.35605,5.30968,5.34173,3171000000.0
2008-12-22 20:00:00,5.34214,5.35264,5.33224,5.34051,3226000000.0
2008-12-23 00:00:00,5.3388,5.34448,5.32151,5.32198,3188000000.0
2008-12-23 04:00:00,5.32133,5.32702,5.30987,5.32235,3202000000.0
2008-12-23 08:00:00,5.32285,5.33765,5.3106,5.33425,3185000000.0
2008-12-23 12:00:00,5.33525,5.33596,5.31341,5.31761,3137000000.0
2008-12-23 16:00:00,5.31709,5.34808,5.31253,5.33455,3171000000.0
2008-12-23 20:00:00,5.33329,5.34579,5.32509,5.34485,3226000000.0
2008-12-24 00:00:00,5.34324,5.34814,5.32549,5.32935,3188000000.0
2008-12-24 04:00:00,5.32998,5.33472,5.32373,5.32945,3202000000.0
2008-12-24 08:00:00,5.33078,5.33596,5.31586,5.31956,3185000000.0
2008-12-24 12:00:00,5.32017,5.32414,5.30736,5.31249,3137000000.0
2008-12-24 16:00:00,5.31449,5.33441,5.31028,5.32765,3171000000.0
2008-12-24 20:00:00,5.32814,5.33014,5.30955,5.31091,3226000000.0
2008-12-25 00:00:00,5.31011,5.31963,5.30885,5.31704,3188000000.0
2008-12-25 04:00:00,5.31722,5.31887,5.30947,5.31206,3202000000.0
2008-12-25 08:00:00,5.3122,5.31795,5.30318,5.30805,3185000000.0
2008-12-25 12:00:00,5.30805,5.3191,5.30563,5.31238,3137000000.0
2008-12-25 16:00:00,5.31355,5.31655,5.29832,5.31102,3171000000.0
2008-12-25 20:00:00,5.311,5.31825,5.29725,5.30345,3226000000.0
2008-12-26 00:00:00,5.31091,5.31989,5.30273,5.31375,3188000000.0
2008-12-26 04:00:00,5.31125,5.31385,5.2879,5.2913,3202000000.0
2008-12-26 08:00:00,5.29113,5.30069,5.28185,5.29263,3185000000.0
2008-12-26 12:00:00,5.29344,5.29563,5.27071,5.27471,3137000000.0
2008-12-26 16:00:00,5.27471,5.30065,5.27399,5.28988,3171000000.0
2008-12-26 20:00:00,5.29167,5.30834,5.27995,5.30442,3226000000.0
2008-12-29 00:00:00,5.27504,5.27974,5.25061,5.25245,1621000000.0
2008-12-29 04:00:00,5.25171,5.26248,5.25004,5.25045,3226000000.0
2008-12-29 08:00:00,5.25178,5.25265,5.20811,5.21188,3171000000.0
2008-12-29 12:00:00,5.21212,5.21737,5.18053,5.20612,3137000000.0
2008-12-29 16:00:00,5.20442,5.25172,5.19921,5.25172,3185000000.0
2008-12-29 20:00:00,5.2551,5.34447,5.25377,5.34227,3202000000.0
2008-12-30 00:00:00,5.34361,5.34637,5.26506,5.2803,3188000000.0
2008-12-30 04:00:00,5.2795,5.28191,5.26927,5.2808,3226000000.0
2008-12-30 08:00:00,5.28011,5.32015,5.24428,5.25006,3171000000.0
2008-12-30 12:00:00,5.24972,5.28438,5.23343,5.26909,3137000000.0
2008-12-30 16:00:00,5.2695,5.28618,5.25047,5.27377,3185000000.0
2008-12-30 20:00:00,5.27462,5.29662,5.26723,5.29518,3202000000.0
2008-12-31 00:00:00,5.29574,5.29574,5.26145,5.27593,3188000000.0
2008-12-31 04:00:00,5.27644,5.29938,5.27644,5.2868,3226000000.0
2008-12-31 08:00:00,5.28704,5.29665,5.26332,5.28141,3171000000.0
2008-12-31 12:00:00,5.28228,5.37363,5.2786,5.36305,3137000000.0
2008-12-31 16:00:00,5.36417,5.36417,5.31736,5.33005,3185000000.0
2008-12-31 20:00:00,5.32977,5.34244,5.31079,5.32013,3202000000.0
2009-01-01 00:00:00,5.32024,5.32335,5.3136,5.31964,3188000000.0
2009-01-01 04:00:00,5.31985,5.32051,5.31961,5.32035,3226000000.0
2009-01-01 08:00:00,5.31995,5.33023,5.31381,5.31408,3171000000.0
2009-01-01 12:00:00,5.31402,5.32108,5.31378,5.31757,3137000000.0
2009-01-01 16:00:00,5.31758,5.33105,5.31445,5.31465,3185000000.0
2009-01-01 20:00:00,5.32272,5.32935,5.29776,5.29776,3202000000.0
2009-01-02 00:00:00,5.29836,5.3343,5.29189,5.33034,3188000000.0
2009-01-02 04:00:00,5.33009,5.37331,5.32446,5.36549,3226000000.0
2009-01-02 08:00:00,5.36452,5.37655,5.32651,5.33553,3171000000.0
2009-01-02 12:00:00,5.33504,5.36979,5.33194,5.35666,3137000000.0
2009-01-02 16:00:00,5.35694,5.35818,5.31928,5.35676,3185000000.0
2009-01-02 20:00:00,5.35846,5.37579,5.34148,5.34248,3202000000.0
2009-01-05 00:00:00,5.33004,5.34382,5.32769,5.34003,1621000000.0
2009-01-05 04:00:00,5.34051,5.37454,5.33925,5.35484,3226000000.0
2009-01-05 08:00:00,5.35519,5.44779,5.3345,5.44123,3171000000.0
2009-01-05 12:00:00,5.43945,5.48874,5.42828,5.47911,3137000000.0
2009-01-05 16:00:00,5.47823,5.49233,5.45137,5.48056,3185000000.0
2009-01-05 20:00:00,5.47648,5.48591,5.4554,5.45702,3202000000.0
2009-01-06 00:00:00,5.4571,5.48323,5.4465,5.47858,3188000000.0
2009-01-06 04:00:00,5.47867,5.50974,5.46271,5.50452,3226000000.0
2009-01-06 08:00:00,5.50583,5.5517,5.48481,5.54227,3171000000.0
2009-01-06 12:00:00,5.54357,5.59208,5.54297,5.56451,3137000000.0
2009-01-06 16:00:00,5.56402,5.57148,5.51589,5.51709,3185000000.0
2009-01-06 20:00:00,5.5158,5.53228,5.49833,5.49833,3202000000.0
2009-01-07 00:00:00,5.49983,5.54147,5.49907,5.52154,3188000000.0
2009-01-07 04:00:00,5.52123,5.52726,5.49703,5.51105,3226000000.0
2009-01-07 08:00:00,5.51174,5.52812,5.46474,5.47907,3171000000.0
2009-01-07 12:00:00,5.47923,5.48215,5.41436,5.42595,3137000000.0
2009-01-07 16:00:00,5.42457,5.47103,5.4222,5.44472,3185000000.0
2009-01-07 20:00:00,5.44591,5.47392,5.43689,5.45417,3202000000.0
2009-01-08 00:00:00,5.45359,5.48897,5.44361,5.48018,3188000000.0
2009-01-08 04:00:00,5.48103,5.48171,5.45623,5.46771,3226000000.0
2009-01-08 08:00:00,5.46649,5.49895,5.44584,5.47817,3171000000.0
2009-01-08 12:00:00,5.48053,5.49844,5.41384,5.42479,3137000000.0
2009-01-08 16:00:00,5.42424,5.43867,5.39622,5.43225,3185000000.0
2009-01-08 20:00:00,5.43298,5.44417,5.41813,5.43335,3202000000.0
2009-01-09 00:00:00,5.43296,5.4514,5.42556,5.44908,3188000000.0
2009-01-09 04:00:00,5.4492,5.46055,5.43827,5.44812,3226000000.0
2009-01-09 08:00:00,5.44779,5.45811,5.43094,5.43726,3171000000.0
2009-01-09 12:00:00,5.43563,5.47692,5.41695,5.46932,3137000000.0
2009-01-09 16:00:00,5.46639,5.5389,5.44109,5.52577,3185000000.0
2009-01-09 20:00:00,5.52461,5.54935,5.51959,5.5266,3202000000.0
2009-01-12 00:00:00,5.5477,5.56344,5.54094,5.54442,1567000000.0
2009-01-12 04:00:00,5.54538,5.56748,5.54087,5.55174,3202000000.0
2009-01-12 08:00:00,5.55085,5.58631,5.54045,5.56606,3185000000.0
2009-01-12 12:00:00,5.56701,5.57189,5.53599,5.54885,3137000000.0
2009-01-12 16:00:00,5.54876,5.60123,5.54087,5.55072,3171000000.0
2009-01-12 20:00:00,5.54943,5.57339,5.54819,5.57002,3226000000.0
2009-01-13 00:00:00,5.57222,5.59517,5.56572,5.58337,3188000000.0
2009-01-13 04:00:00,5.58359,5.61993,5.5804,5.6153,3202000000.0
2009-01-13 08:00:00,5.61439,5.62973,5.59299,5.60059,3185000000.0
2009-01-13 12:00:00,5.60028,5.63856,5.58384,5.63641,3137000000.0
2009-01-13 16:00:00,5.63495,5.65194,5.6193,5.63794,3171000000.0
2009-01-13 20:00:00,5.63725,5.66402,5.62902,5.64621,3226000000.0
2009-01-14 00:00:00,5.64623,5.65138,5.61021,5.61867,3188000000.0
2009-01-14 04:00:00,5.61893,5.62208,5.59969,5.60368,3202000000.0
2009-01-14 08:00:00,5.60231,5.64193,5.58115,5.63668,3185000000.0
2009-01-14 12:00:00,5.63588,5.68299,5.61279,5.6819,3137000000.0
2009-01-14 16:00:00,5.6814,5.68307,5.63946,5.64905,3171000000.0
2009-01-14 20:00:00,5.64988,5.66684,5.64013,5.641,3226000000.0
2009-01-15 00:00:00,5.64211,5.6596,5.6297,5.64873,3188000000.0
2009-01-15 04:00:00,5.65013,5.6573,5.64448,5.64915,3202000000.0
2009-01-15 08:00:00,5.64875,5.6666,5.62433,5.66017,3185000000.0
2009-01-15 12:00:00,5.65961,5.69366,5.63802,5.64855,3137000000.0
2009-01-15 16:00:00,5.65312,5.71182,5.62469,5.69868,3171000000.0
2009-01-15 20:00:00,5.69919,5.70031,5.64389,5.67263,3226000000.0
2009-01-16 00:00:00,5.67507,5.67661,5.63473,5.6358,3188000000.0
2009-01-16 04:00:00,5.63722,5.64679,5.61662,5.62593,3202000000.0
2009-01-16 08:00:00,5.62586,5.64368,5.605,5.62236,3185000000.0
2009-01-16 12:00:00,5.62259,5.62853,5.58754,5.59139,3137000000.0
2009-01-16 16:00:00,5.58993,5.63289,5.57818,5.62317,3171000000.0
2009-01-16 20:00:00,5.62391,5.62477,5.59151,5.61029,3226000000.0
2009-01-19 00:00:00,5.57045,5.5904,5.56244,5.57954,1567000000.0
2009-01-19 04:00:00,5.5794,5.5841,5.56332,5.57942,3202000000.0
2009-01-19 08:00:00,5.58031,5.61596,5.56959,5.60732,3185000000.0
2009-01-19 12:00:00,5.60829,5.65264,5.60049,5.64042,3137000000.0
2009-01-19 16:00:00,5.6405,5.67314,5.63825,5.66267,3171000000.0
2009-01-19 20:00:00,5.6628,5.69526,5.65264,5.69526,3226000000.0
2009-01-20 00:00:00,5.69627,5.72789,5.67862,5.70995,3188000000.0
2009-01-20 04:00:00,5.71008,5.73672,5.70297,5.72439,3202000000.0
2009-01-20 08:00:00,5.72523,5.75948,5.71146,5.74701,3185000000.0
2009-01-20 12:00:00,5.74568,5.7646,5.72593,5.75519,3137000000.0
2009-01-20 16:00:00,5.75354,5.77207,5.74318,5.75367,3171000000.0
2009-01-20 20:00:00,5.75329,5.78802,5.75001,5.76494,3226000000.0
2009-01-21 00:00:00,5.76681,5.79316,5.76002,5.76291,3188000000.0
2009-01-21 04:00:00,5.7631,5.76406,5.71633,5.72549,3202000000.0
2009-01-21 08:00:00,5.72567,5.78692,5.72541,5.74604,3185000000.0
2009-01-21 12:00:00,5.74883,5.774,5.74461,5.76654,3137000000.0
2009-01-21 16:00:00,5.76641,5.80186,5.73936,5.78504,3171000000.0
2009-01-21 20:00:00,5.78533,5.78885,5.688,5.7142,3226000000.0
2009-01-22 00:00:00,5.71511,5.74893,5.69603,5.72735,3188000000.0
2009-01-22 04:00:00,5.72544,5.73328,5.70019,5.71676,3202000000.0
2009-01-22 08:00:00,5.71774,5.73954,5.69138,5.70864,3185000000.0
2009-01-22 12:00:00,5.70846,5.75773,5.70093,5.74477,3137000000.0
2009-01-22 16:00:00,5.74374,5.76573,5.72451,5.73991,3171000000.0
2009-01-22 20:00:00,5.74004,5.74862,5.71388,5.72583,3226000000.0
2009-01-23 00:00:00,5.72625,5.7367,5.71449,5.73167,3188000000.0
2009-01-23 04:00:00,5.73132,5.75967,5.73051,5.75099,3202000000.0
2009-01-23 08:00:00,5.75118,5.83032,5.73862,5.82141,3185000000.0
2009-01-23 12:00:00,5.8216,5.83088,5.80099,5.8176,3137000000.0
2009-01-23 16:00:00,5.81711,5.82165,5.76221,5.76348,3171000000.0
2009-01-23 20:00:00,5.76255,5.76973,5.71233,5.7393,3226000000.0
2009-01-26 00:00:00,5.77322,5.78865,5.77024,5.78191,1621000000.0
2009-01-26 04:00:00,5.78211,5.78537,5.74783,5.76181,3226000000.0
2009-01-26 08:00:00,5.76151,5.78316,5.73473,5.75072,3171000000.0
2009-01-26 12:00:00,5.75042,5.75514,5.69653,5.70048,3137000000.0
2009-01-26 16:00:00,5.69875,5.70027,5.63689,5.66305,3185000000.0
2009-01-26 20:00:00,5.66437,5.68491,5.63807,5.64506,3202000000.0
2009-01-27 00:00:00,5.64554,5.66758,5.62461,5.65534,3188000000.0
2009-01-27 04:00:00,5.65569,5.65665,5.6148,5.6244,3226000000.0
2009-01-27 08:00:00,5.62321,5.64889,5.58654,5.61308,3171000000.0
2009-01-27 12:00:00,5.61411,5.66084,5.61097,5.63981,3137000000.0
2009-01-27 16:00:00,5.63918,5.67453,5.62059,5.64912,3185000000.0
2009-01-27 20:00:00,5.6504,5.66633,5.63199,5.65562,3202000000.0
2009-01-28 00:00:00,5.6576,5.65799,5.62088,5.62343,3188000000.0
2009-01-28 04:00:00,5.62371,5.63192,5.61295,5.61902,3226000000.0
2009-01-28 08:00:00,5.62034,5.63342,5.59096,5.612,3171000000.0
2009-01-28 12:00:00,5.61105,5.62606,5.59148,5.60357,3137000000.0
2009-01-28 16:00:00,5.60328,5.63208,5.58775,5.60856,3185000000.0
2009-01-28 20:00:00,5.60841,5.68001,5.60321,5.65236,3202000000.0
2009-01-29 00:00:00,5.65388,5.67687,5.64695,5.66666,3188000000.0
2009-01-29 04:00:00,5.66832,5.68931,5.66665,5.67548,3226000000.0
2009-01-29 08:00:00,5.67667,5.71225,5.67277,5.70603,3171000000.0
2009-01-29 12:00:00,5.70436,5.7055,5.65154,5.65567,3137000000.0
2009-01-29 16:00:00,5.65618,5.75367,5.64955,5.74181,3185000000.0
2009-01-29 20:00:00,5.74064,5.75329,5.73059,5.74476,3202000000.0
2009-01-30 00:00:00,5.74502,5.77699,5.74342,5.76042,3188000000.0
2009-01-30 04:00:00,5.76073,5.78057,5.75615,5.77228,3226000000.0
2009-01-30 08:00:00,5.77313,5.80036,5.75978,5.79211,3171000000.0
2009-01-30 12:00:00,5.79469,5.81477,5.778,5.79531,3137000000.0
2009-01-30 16:00:00,5.79612,5.82627,5.77198,5.80578,3185000000.0
2009-01-30 20:00:00,5.80725,5.83313,5.79902,5.81168,3202000000.0
2009-02-02 00:00:00,5.83795,5.8552,5.82805,5.84824,1621000000.0
2009-02-02 04:00:00,5.84814,5.85805,5.83181,5.85035,3226000000.0
2009-02-02 08:00:00,5.84977,5.86003,5.83263,5.84898,3171000000.0
2009-02-02 12:00:00,5.84948,5.85707,5.81716,5.82961,3137000000.0
2009-02-02 16:00:00,5.82945,5.83614,5.77232,5.78569,3185000000.0
2009-02-02 20:00:00,5.78681,5.80654,5.7789,5.79618,3202000000.0
2009-02-03 00:00:00,5.79681,5.81368,5.78221,5.80083,3188000000.0
2009-02-03 04:00:00,5.79952,5.80235,5.76555,5.79509,3226000000.0
2009-02-03 08:00:00,5.79593,5.81632,5.78249,5.80636,3171000000.0
2009-02-03 12:00:00,5.80705,5.81371,5.77272,5.78019,3137000000.0
2009-02-03 16:00:00,5.78015,5.78015,5.71025,5.75272,3185000000.0
2009-02-03 20:00:00,5.75161,5.75249,5.70062,5.70683,3202000000.0
2009-02-04 00:00:00,5.70729,5.7457,5.7031,5.73605,3188000000.0
2009-02-04 04:00:00,5.73657,5.73776,5.7079,5.71396,3226000000.0
2009-02-04 08:00:00,5.71417,5.75941,5.69456,5.74848,3171000000.0
2009-02-04 12:00:00,5.74931,5.80825,5.73536,5.7831,3137000000.0
2009-02-04 16:00:00,5.78326,5.79732,5.75347,5.79129,3185000000.0
2009-02-04 20:00:00,5.79117,5.80554,5.78175,5.79133,3202000000.0
2009-02-05 00:00:00,5.79228,5.81462,5.7867,5.79817,3188000000.0
2009-02-05 04:00:00,5.79748,5.80616,5.79048,5.7934,3226000000.0
2009-02-05 08:00:00,5.79411,5.81814,5.78036,5.78569,3171000000.0
2009-02-05 12:00:00,5.78794,5.83182,5.76845,5.81511,3137000000.0
2009-02-05 16:00:00,5.81642,5.82881,5.77305,5.78384,3185000000.0
2009-02-05 20:00:00,5.78207,5.82279,5.77782,5.81779,3202000000.0
2009-02-06 00:00:00,5.81875,5.8244,5.80874,5.81632,3188000000.0
2009-02-06 04:00:00,5.81574,5.83147,5.8138,5.8166,3226000000.0
2009-02-06 08:00:00,5.81647,5.83874,5.79817,5.8026,3171000000.0
2009-02-06 12:00:00,5.802,5.82851,5.79703,5.80333,3137000000.0
2009-02-06 16:00:00,5.80168,5.80325,5.76319,5.77082,3185000000.0
2009-02-06 20:00:00,5.77193,5.77655,5.72844,5.75038,3202000000.0
2009-02-09 00:00:00,5.74304,5.75286,5.72864,5.75007,1567000000.0
2009-02-09 04:00:00,5.7498,5.76419,5.74373,5.75733,3202000000.0
2009-02-09 08:00:00,5.75703,5.78165,5.75562,5.76058,3185000000.0
2009-02-09 12:00:00,5.75917,5.76093,5.71231,5.71477,3137000000.0
2009-02-09 16:00:00,5.7147,5.7147,5.6857,5.70205,3171000000.0
2009-02-09 20:00:00,5.703,5.72617,5.70124,5.72412,3226000000.0
2009-02-10 00:00:00,5.72473,5.80548,5.72055,5.78618,3188000000.0
2009-02-10 04:00:00,5.78695,5.81085,5.77443,5.779,3202000000.0
2009-02-10 08:00:00,5.77886,5.79805,5.75297,5.76607,3185000000.0
2009-02-10 12:00:00,5.76716,5.76716,5.72488,5.7464,3137000000.0
2009-02-10 16:00:00,5.74568,5.76066,5.69502,5.74411,3171000000.0
2009-02-10 20:00:00,5.74444,5.79923,5.74412,5.76481,3226000000.0
2009-02-11 00:00:00,5.76443,5.7923,5.75653,5.77724,3188000000.0
2009-02-11 04:00:00,5.7759,5.78563,5.7602,5.76904,3202000000.0
2009-02-11 08:00:00,5.76905,5.77502,5.73178,5.74982,3185000000.0
2009-02-11 12:00:00,5.74906,5.76346,5.72671,5.74262,3137000000.0
2009-02-11 16:00:00,5.74318,5.79231,5.73481,5.78941,3171000000.0
2009-02-11 20:00:00,5.78954,5.79972,5.764,5.76737,3226000000.0
2009-02-12 00:00:00,5.76712,5.78882,5.7578,5.76269,3188000000.0
2009-02-12 04:00:00,5.76458,5.77711,5.751,5.76798,3202000000.0
2009-02-12 08:00:00,5.76866,5.8068,5.75337,5.79089,3185000000.0
2009-02-12 12:00:00,5.79136,5.81662,5.78212,5.7927,3137000000.0
2009-02-12 16:00:00,5.79175,5.84988,5.79175,5.80523,3171000000.0
2009-02-12 20:00:00,5.80675,5.83181,5.7825,5.78792,3226000000.0
2009-02-13 00:00:00,5.78674,5.79116,5.7668,5.7793,3188000000.0
2009-02-13 04:00:00,5.77979,5.78358,5.75161,5.75859,3202000000.0
2009-02-13 08:00:00,5.75964,5.7791,5.7536,5.77334,3185000000.0
2009-02-13 12:00:00,5.77403,5.8063,5.76481,5.79801,3137000000.0
2009-02-13 16:00:00,5.80022,5.8034,5.76212,5.77897,3171000000.0
2009-02-13 20:00:00,5.78006,5.79046,5.76208,5.78746,3226000000.0
2009-02-16 00:00:00,5.81871,5.83484,5.81097,5.82084,1621000000.0
2009-02-16 04:00:00,5.82099,5.84219,5.82033,5.83984,3226000000.0
2009-02-16 08:00:00,5.8397,5.84922,5.82647,5.829,3171000000.0
2009-02-16 12:00:00,5.8308,5.84168,5.81739,5.81962,3137000000.0
2009-02-16 16:00:00,5.81871,5.83279,5.80423,5.82796,3185000000.0
2009-02-16 20:00:00,5.82897,5.83342,5.80921,5.8141,3202000000.0
2009-02-17 00:00:00,5.8143,5.87975,5.81239,5.87483,3188000000.0
2009-02-17 04:00:00,5.87535,5.89191,5.87162,5.88845,3226000000.0
2009-02-17 08:00:00,5.88746,5.90725,5.88283,5.89026,3171000000.0
2009-02-17 12:00:00,5.89231,5.91401,5.87406,5.91024,3137000000.0
2009-02-17 16:00:00,5.91161,5.92584,5.88993,5.91391,3185000000.0
2009-02-17 20:00:00,5.913,5.92345,5.89311,5.91588,3202000000.0
2009-02-18 00:00:00,5.91642,5.92691,5.90469,5.90785,3188000000.0
2009-02-18 04:00:00,5.90899,5.91816,5.90159,5.91414,3226000000.0
2009-02-18 08:00:00,5.91253,5.92738,5.88906,5.92079,3171000000.0
2009-02-18 12:00:00,5.92107,5.9261,5.89726,5.90953,3137000000.0
2009-02-18 16:00:00,5.90882,5.94773,5.90369,5.92389,3185000000.0
2009-02-18 20:00:00,5.92314,5.9408,5.91748,5.93916,3202000000.0
2009-02-19 00:00:00,5.94025,5.94132,5.91419,5.9185,3188000000.0
2009-02-19 04:00:00,5.91904,5.92161,5.90869,5.91867,3226000000.0
2009-02-19 08:00:00,5.91839,5.9207,5.87219,5.87881,3171000000.0
2009-02-19 12:00:00,5.87913,5.88212,5.8452,5.85093,3137000000.0
2009-02-19 16:00:00,5.85071,5.877,5.83238,5.86859,3185000000.0
2009-02-19 20:00:00,5.86907,5.88247,5.85814,5.87128,3202000000.0
2009-02-20 00:00:00,5.87272,5.89859,5.86285,5.89525,3188000000.0
2009-02-20 04:00:00,5.89604,5.91676,5.88857,5.90715,3226000000.0
2009-02-20 08:00:00,5.9075,5.92295,5.89666,5.90188,3171000000.0
2009-02-20 12:00:00,5.90246,5.91338,5.88347,5.91002,3137000000.0
2009-02-20 16:00:00,5.91038,5.92649,5.79943,5.83064,3185000000.0
2009-02-20 20:00:00,5.83145,5.83345,5.77919,5.80046,3202000000.0
2009-02-23 00:00:00,5.81759,5.82294,5.75143,5.76219,1621000000.0
2009-02-23 04:00:00,5.76174,5.78047,5.74867,5.77163,3226000000.0
2009-02-23 08:00:00,5.77063,5.79453,5.72832,5.78198,3171000000.0
2009-02-23 12:00:00,5.78208,5.82281,5.77551,5.80493,3137000000.0
2009-02-23 16:00:00,5.80606,5.85399,5.80408,5.84201,3185000000.0
2009-02-23 20:00:00,5.84297,5.86415,5.8292,5.86319,3202000000.0
2009-02-24 00:00:00,5.86306,5.87756,5.84982,5.85382,3188000000.0
2009-02-24 04:00:00,5.85337,5.86127,5.83883,5.84051,3226000000.0
2009-02-24 08:00:00,5.84189,5.85741,5.81415,5.81935,3171000000.0
2009-02-24 12:00:00,5.81947,5.8489,5.8008,5.8451,3137000000.0
2009-02-24 16:00:00,5.84439,5.85934,5.81407,5.82433,3185000000.0
2009-02-24 20:00:00,5.82539,5.82771,5.77908,5.79287,3202000000.0
2009-02-25 00:00:00,5.79412,5.79732,5.77917,5.78719,3188000000.0
2009-02-25 04:00:00,5.78725,5.81213,5.78324,5.79906,3226000000.0
2009-02-25 08:00:00,5.80087,5.80826,5.76876,5.80826,3171000000.0
2009-02-25 12:00:00,5.80817,5.8321,5.7884,5.8078,3137000000.0
2009-02-25 16:00:00,5.80718,5.86301,5.79953,5.839,3185000000.0
2009-02-25 20:00:00,5.83939,5.86269,5.83075,5.84839,3202000000.0
2009-02-26 00:00:00,5.84886,5.85616,5.83221,5.84127,3188000000.0
2009-02-26 04:00:00,5.84047,5.85667,5.83785,5.85233,3226000000.0
2009-02-26 08:00:00,5.85314,5.86821,5.82419,5.82757,3171000000.0
2009-02-26 12:00:00,5.82772,5.83826,5.80997,5.81958,3137000000.0
2009-02-26 16:00:00,5.82108,5.84919,5.81716,5.83502,3185000000.0
2009-02-26 20:00:00,5.83492,5.84778,5.8218,5.84039,3202000000.0
2009-02-27 00:00:00,5.8398,5.8649,5.8393,5.85274,3188000000.0
2009-02-27 04:00:00,5.85215,5.8589,5.83775,5.84217,3226000000.0
2009-02-27 08:00:00,5.84186,5.8913,5.83606,5.87695,3171000000.0
2009-02-27 12:00:00,5.87641,5.90465,5.86581,5.9013,3137000000.0
2009-02-27 16:00:00,5.90007,5.90012,5.84282,5.85213,3185000000.0
2009-02-27 20:00:00,5.85148,5.88019,5.84888,5.87564,3202000000.0
2009-03-02 00:00:00,5.91077,5.92428,5.89349,5.90283,1567000000.0
2009-03-02 04:00:00,5.90489,5.93113,5.90157,5.91448,3202000000.0
2009-03-02 08:00:00,5.91481,5.92624,5.89669,5.90372,3185000000.0
2009-03-02 12:00:00,5.90226,5.93033,5.89382,5.90182,3137000000.0
2009-03-02 16:00:00,5.90312,5.92548,5.89558,5.91718,3171000000.0
2009-03-02 20:00:00,5.91737,5.92374,5.90609,5.91813,3226000000.0
2009-03-03 00:00:00,5.91845,5.93767,5.9129,5.91616,3188000000.0
2009-03-03 04:00:00,5.91623,5.91668,5.88915,5.89621,3202000000.0
2009-03-03 08:00:00,5.89503,5.89674,5.87134,5.89373,3185000000.0
2009-03-03 12:00:00,5.89436,5.91588,5.88274,5.88489,3137000000.0
2009-03-03 16:00:00,5.88606,5.94467,5.88397,5.92107,3171000000.0
2009-03-03 20:00:00,5.91972,5.92915,5.90816,5.92383,3226000000.0
2009-03-04 00:00:00,5.92346,5.9741,5.92253,5.96121,3188000000.0
2009-03-04 04:00:00,5.96166,5.96362,5.94867,5.95724,3202000000.0
2009-03-04 08:00:00,5.95714,5.96034,5.93445,5.94761,3185000000.0
2009-03-04 12:00:00,5.94895,5.95416,5.91914,5.92184,3137000000.0
2009-03-04 16:00:00,5.92252,5.93514,5.8882,5.90103,3171000000.0
2009-03-04 20:00:00,5.89979,5.9091,5.87682,5.87834,3226000000.0
2009-03-05 00:00:00,5.87903,5.90788,5.87718,5.903,3188000000.0
2009-03-05 04:00:00,5.90352,5.91363,5.89646,5.90696,3202000000.0
2009-03-05 08:00:00,5.90739,5.92828,5.89681,5.92308,3185000000.0
2009-03-05 12:00:00,5.92157,5.9589,5.91359,5.95647,3137000000.0
2009-03-05 16:00:00,5.95702,5.96322,5.91527,5.93374,3171000000.0
2009-03-05 20:00:00,5.93289,5.94122,5.91652,5.93518,3226000000.0
2009-03-06 00:00:00,5.93519,5.93924,5.91886,5.93177,3188000000.0
2009-03-06 04:00:00,5.93182,5.93317,5.90983,5.91134,3202000000.0
2009-03-06 08:00:00,5.91106,5.91212,5.85026,5.87066,3185000000.0
2009-03-06 12:00:00,5.87079,5.88657,5.84542,5.84896,3137000000.0
2009-03-06 16:00:00,5.84812,5.89425,5.8371,5.87199,3171000000.0
2009-03-06 20:00:00,5.8723,5.90568,5.86729,5.88233,3226000000.0
2009-03-09 00:00:00,5.85285,5.87021,5.84821,5.8693,1567000000.0
2009-03-09 04:00:00,5.86823,5.88467,5.85921,5.87891,3202000000.0
2009-03-09 08:00:00,5.87749,5.90485,5.87608,5.89832,3185000000.0
2009-03-09 12:00:00,5.89703,5.92793,5.88897,5.90889,3137000000.0
2009-03-09 16:00:00,5.90717,5.90963,5.87697,5.88886,3171000000.0
2009-03-09 20:00:00,5.8888,5.90993,5.88571,5.90454,3226000000.0
2009-03-10 00:00:00,5.90544,5.91685,5.88174,5.88453,3188000000.0
2009-03-10 04:00:00,5.88379,5.88848,5.85658,5.85759,3202000000.0
2009-03-10 08:00:00,5.85757,5.86958,5.84166,5.8695,3185000000.0
2009-03-10 12:00:00,5.86943,5.87196,5.80379,5.81902,3137000000.0
2009-03-10 16:00:00,5.81924,5.86762,5.80957,5.86404,3171000000.0
2009-03-10 20:00:00,5.86316,5.90089,5.86316,5.86898,3226000000.0
2009-03-11 00:00:00,5.87054,5.87159,5.84267,5.85522,3188000000.0
2009-03-11 04:00:00,5.85575,5.891,5.84644,5.86906,3202000000.0
2009-03-11 08:00:00,5.86947,5.89801,5.86564,5.8708,3185000000.0
2009-03-11 12:00:00,5.86909,5.8711,5.81142,5.83281,3137000000.0
2009-03-11 16:00:00,5.83076,5.83807,5.80736,5.82065,3171000000.0
2009-03-11 20:00:00,5.82018,5.82831,5.78392,5.79215,3226000000.0
2009-03-12 00:00:00,5.7935,5.81799,5.78575,5.80081,3188000000.0
2009-03-12 04:00:00,5.8012,5.8063,5.78165,5.79815,3202000000.0
2009-03-12 08:00:00,5.79842,5.84544,5.79773,5.82199,3185000000.0
2009-03-12 12:00:00,5.82221,5.83675,5.79497,5.83063,3137000000.0
2009-03-12 16:00:00,5.8307,5.8466,5.79892,5.79935,3171000000.0
2009-03-12 20:00:00,5.79916,5.81175,5.75157,5.77192,3226000000.0
2009-03-13 00:00:00,5.7719,5.77862,5.75715,5.76687,3188000000.0
2009-03-13 04:00:00,5.76497,5.77516,5.75586,5.77164,3202000000.0
2009-03-13 08:00:00,5.77245,5.78573,5.74583,5.77515,3185000000.0
2009-03-13 12:00:00,5.77659,5.78513,5.75776,5.7693,3137000000.0
2009-03-13 16:00:00,5.76917,5.7882,5.75633,5.77289,3171000000.0
2009-03-13 20:00:00,5.77253,5.77547,5.75843,5.75941,2458000000.0
2009-03-16 00:00:00,5.7815,5.78712,5.76268,5.76633,1621000000.0
2009-03-16 04:00:00,5.76683,5.78108,5.76371,5.77275,3226000000.0
2009-03-16 08:00:00,5.77239,5.77379,5.7338,5.73964,3171000000.0
2009-03-16 12:00:00,5.73917,5.74036,5.69801,5.71573,3137000000.0
2009-03-16 16:00:00,5.71737,5.74091,5.71121,5.7299,3185000000.0
2009-03-16 20:00:00,5.72957,5.7497,5.72674,5.73647,3202000000.0
2009-03-17 00:00:00,5.73817,5.74877,5.72306,5.73024,3188000000.0
2009-03-17 04:00:00,5.73007,5.73729,5.71344,5.7342,3226000000.0
2009-03-17 08:00:00,5.73521,5.74597,5.7219,5.73543,3171000000.0
2009-03-17 12:00:00,5.73432,5.7576,5.7178,5.75138,3137000000.0
2009-03-17 16:00:00,5.75246,5.75246,5.71902,5.73339,3185000000.0
2009-03-17 20:00:00,5.73297,5.73502,5.71747,5.72044,3202000000.0
2009-03-18 00:00:00,5.71948,5.7251,5.70786,5.71455,3188000000.0
2009-03-18 04:00:00,5.71532,5.71713,5.7018,5.71079,3226000000.0
2009-03-18 08:00:00,5.71136,5.73174,5.69829,5.70957,3171000000.0
2009-03-18 12:00:00,5.70867,5.7136,5.66425,5.67009,3137000000.0
2009-03-18 16:00:00,5.67,5.68718,5.65727,5.67201,3185000000.0
2009-03-18 20:00:00,5.67333,5.67952,5.49897,5.50841,3202000000.0
2009-03-19 00:00:00,5.5095,5.54197,5.50848,5.54081,3188000000.0
2009-03-19 04:00:00,5.54204,5.54752,5.51851,5.53185,3226000000.0
2009-03-19 08:00:00,5.53304,5.54619,5.50855,5.52082,3171000000.0
2009-03-19 12:00:00,5.51959,5.52059,5.43582,5.45424,3137000000.0
2009-03-19 16:00:00,5.45591,5.4624,5.41748,5.45632,3185000000.0
2009-03-19 20:00:00,5.45791,5.4582,5.43899,5.44476,3202000000.0
2009-03-20 00:00:00,5.44557,5.46514,5.4405,5.46482,3188000000.0
2009-03-20 04:00:00,5.46395,5.46573,5.44227,5.45258,3226000000.0
2009-03-20 08:00:00,5.45274,5.46041,5.42207,5.44111,3171000000.0
2009-03-20 12:00:00,5.44143,5.49807,5.43959,5.46562,3137000000.0
2009-03-20 16:00:00,5.46597,5.50596,5.45311,5.4809,3185000000.0
2009-03-20 20:00:00,5.48183,5.49575,5.47892,5.47892,2380000000.0
2009-03-23 00:00:00,5.46094,5.46782,5.44432,5.45247,1567000000.0
2009-03-23 04:00:00,5.45148,5.45312,5.43723,5.44799,3202000000.0
2009-03-23 08:00:00,5.44851,5.46346,5.41786,5.4543,3185000000.0
2009-03-23 12:00:00,5.45579,5.51733,5.44252,5.51129,3137000000.0
2009-03-23 16:00:00,5.5125,5.51268,5.45347,5.46582,3171000000.0
2009-03-23 20:00:00,5.46419,5.47078,5.44852,5.46413,3226000000.0
2009-03-24 00:00:00,5.46404,5.46683,5.44253,5.44653,3188000000.0
2009-03-24 04:00:00,5.44565,5.45788,5.43994,5.44611,3202000000.0
2009-03-24 08:00:00,5.44664,5.48469,5.44118,5.47959,3185000000.0
2009-03-24 12:00:00,5.4807,5.5202,5.47913,5.49907,3137000000.0
2009-03-24 16:00:00,5.49913,5.51569,5.47817,5.51238,3171000000.0
2009-03-24 20:00:00,5.51295,5.53888,5.49621,5.52349,3226000000.0
2009-03-25 00:00:00,5.524,5.53583,5.5118,5.53242,3188000000.0
2009-03-25 04:00:00,5.53149,5.53383,5.51328,5.51728,3202000000.0
2009-03-25 08:00:00,5.51714,5.54422,5.51702,5.52051,3185000000.0
2009-03-25 12:00:00,5.52061,5.53279,5.47159,5.47159,3137000000.0
2009-03-25 16:00:00,5.46601,5.51148,5.4535,5.48194,3171000000.0
2009-03-25 20:00:00,5.48333,5.48656,5.46234,5.47866,3226000000.0
2009-03-26 00:00:00,5.47784,5.48481,5.46283,5.47191,3188000000.0
2009-03-26 04:00:00,5.47236,5.49395,5.46749,5.47534,3202000000.0
2009-03-26 08:00:00,5.47503,5.4913,5.46879,5.48573,3185000000.0
2009-03-26 12:00:00,5.48385,5.49037,5.45503,5.48511,3137000000.0
2009-03-26 16:00:00,5.48443,5.50211,5.47972,5.49608,3171000000.0
2009-03-26 20:00:00,5.49616,5.51311,5.49165,5.49951,3226000000.0
2009-03-27 00:00:00,5.50026,5.50242,5.48203,5.48709,3188000000.0
2009-03-27 04:00:00,5.48744,5.4928,5.47643,5.47868,3202000000.0
2009-03-27 08:00:00,5.47877,5.52989,5.47405,5.52635,3185000000.0
2009-03-27 12:00:00,5.52572,5.60309,5.52514,5.59405,3137000000.0
2009-03-27 16:00:00,5.59467,5.61125,5.58672,5.594,3171000000.0
2009-03-27 20:00:00,5.59423,5.60087,5.58881,5.59819,2458000000.0
2009-03-30 00:00:00,5.60786,5.61592,5.59913,5.61093,1621000000.0
2009-03-30 04:00:00,5.61008,5.64433,5.60135,5.63892,3226000000.0
2009-03-30 08:00:00,5.63918,5.65324,5.61944,5.64952,3171000000.0
2009-03-30 12:00:00,5.6497,5.67115,5.63229,5.66515,3137000000.0
2009-03-30 16:00:00,5.66501,5.67173,5.64492,5.66008,3185000000.0
2009-03-30 20:00:00,5.65874,5.66647,5.63168,5.63627,3202000000.0
2009-03-31 00:00:00,5.63641,5.64723,5.61826,5.61826,3188000000.0
2009-03-31 04:00:00,5.61918,5.62959,5.60415,5.62693,3226000000.0
2009-03-31 08:00:00,5.62677,5.63137,5.59332,5.59804,3171000000.0
2009-03-31 12:00:00,5.59783,5.60143,5.57559,5.58899,3137000000.0
2009-03-31 16:00:00,5.59052,5.62486,5.58573,5.60842,3185000000.0
2009-03-31 20:00:00,5.60568,5.61897,5.59425,5.61704,3202000000.0
2009-04-01 00:00:00,5.61862,5.64707,5.60665,5.62712,3188000000.0
2009-04-01 04:00:00,5.62885,5.64745,5.62612,5.64154,3226000000.0
2009-04-01 08:00:00,5.64374,5.65,5.62391,5.62498,3171000000.0
2009-04-01 12:00:00,5.62563,5.62762,5.59903,5.61425,3137000000.0
2009-04-01 16:00:00,5.61482,5.63661,5.60541,5.63347,3185000000.0
2009-04-01 20:00:00,5.63416,5.63932,5.61341,5.62248,3202000000.0
2009-04-02 00:00:00,5.62154,5.6223,5.60049,5.60346,3188000000.0
2009-04-02 04:00:00,5.60422,5.61042,5.59697,5.60659,3226000000.0
2009-04-02 08:00:00,5.60559,5.61485,5.58877,5.59506,3171000000.0
2009-04-02 12:00:00,5.59544,5.5957,5.51866,5.53263,3137000000.0
2009-04-02 16:00:00,5.5325,5.54865,5.50374,5.52189,3185000000.0
2009-04-02 20:00:00,5.52316,5.54183,5.52234,5.52523,3202000000.0
2009-04-03 00:00:00,5.52479,5.53892,5.5129,5.53763,3188000000.0
2009-04-03 04:00:00,5.53744,5.54998,5.53066,5.54175,3226000000.0
2009-04-03 08:00:00,5.54332,5.55269,5.52162,5.53308,3171000000.0
2009-04-03 12:00:00,5.53376,5.56558,5.52221,5.54678,3137000000.0
2009-04-03 16:00:00,5.5481,5.55428,5.52899,5.53377,3185000000.0
2009-04-03 20:00:00,5.53406,5.53697,5.51315,5.51589,2380000000.0
2009-04-06 00:00:00,5.49573,5.50128,5.47733,5.48808,1567000000.0
2009-04-06 04:00:00,5.48697,5.49039,5.47873,5.48771,3202000000.0
2009-04-06 08:00:00,5.48973,5.50841,5.48515,5.50759,3185000000.0
2009-04-06 12:00:00,5.50747,5.53729,5.49577,5.52956,3137000000.0
2009-04-06 16:00:00,5.52973,5.56812,5.52485,5.54763,3171000000.0
2009-04-06 20:00:00,5.54735,5.55464,5.53987,5.55231,3226000000.0
2009-04-07 00:00:00,5.55219,5.58414,5.54771,5.56765,3188000000.0
2009-04-07 04:00:00,5.56762,5.57614,5.55769,5.56491,3202000000.0
2009-04-07 08:00:00,5.56529,5.61014,5.55343,5.60472,3185000000.0
2009-04-07 12:00:00,5.60523,5.62595,5.59954,5.61289,3137000000.0
2009-04-07 16:00:00,5.61316,5.61926,5.59589,5.60988,3171000000.0
2009-04-07 20:00:00,5.6098,5.61686,5.59781,5.6082,3226000000.0
2009-04-08 00:00:00,5.60745,5.64381,5.60233,5.62917,3188000000.0
2009-04-08 04:00:00,5.62983,5.65194,5.62774,5.64519,3202000000.0
2009-04-08 08:00:00,5.64534,5.65884,5.62707,5.63372,3185000000.0
2009-04-08 12:00:00,5.63434,5.63746,5.60714,5.61485,3137000000.0
2009-04-08 16:00:00,5.6151,5.63227,5.59081,5.60716,3171000000.0
2009-04-08 20:00:00,5.60741,5.62915,5.6027,5.60813,3226000000.0
2009-04-09 00:00:00,5.60902,5.62376,5.60819,5.61965,3188000000.0
2009-04-09 04:00:00,5.61877,5.61986,5.60571,5.60792,3202000000.0
2009-04-09 08:00:00,5.6081,5.60928,5.58078,5.5966,3185000000.0
2009-04-09 12:00:00,5.59713,5.62234,5.59461,5.60878,3137000000.0
2009-04-09 16:00:00,5.60941,5.66965,5.6028,5.65245,3171000000.0
2009-04-09 20:00:00,5.65234,5.65969,5.64973,5.65512,3226000000.0
2009-04-10 00:00:00,5.65553,5.68356,5.65133,5.6708,3188000000.0
2009-04-10 04:00:00,5.67063,5.6712,5.65476,5.66188,3202000000.0
2009-04-10 08:00:00,5.6614,5.67593,5.6592,5.6622,3185000000.0
2009-04-10 12:00:00,5.66284,5.6669,5.65867,5.66373,3137000000.0
2009-04-10 16:00:00,5.66351,5.6693,5.65923,5.65979,3171000000.0
2009-04-10 20:00:00,5.65876,5.66158,5.64096,5.6417,2458000000.0
2009-04-13 00:00:00,5.65728,5.66918,5.65478,5.65791,1621000000.0
2009-04-13 04:00:00,5.6591,5.66069,5.64624,5.64991,3226000000.0
2009-04-13 08:00:00,5.65002,5.65003,5.62922,5.641,3171000000.0
2009-04-13 12:00:00,5.64168,5.64208,5.59206,5.60793,3137000000.0
2009-04-13 16:00:00,5.60879,5.60958,5.56296,5.56768,3185000000.0
2009-04-13 20:00:00,5.56792,5.57225,5.55627,5.56567,3202000000.0
2009-04-14 00:00:00,5.56634,5.59181,5.56039,5.58709,3188000000.0
2009-04-14 04:00:00,5.58817,5.59189,5.5664,5.5786,3226000000.0
2009-04-14 08:00:00,5.57841,5.60979,5.57502,5.59446,3171000000.0
2009-04-14 12:00:00,5.59393,5.62542,5.59208,5.60572,3137000000.0
2009-04-14 16:00:00,5.60762,5.61874,5.59174,5.60532,3185000000.0
2009-04-14 20:00:00,5.60642,5.61694,5.59508,5.60965,3202000000.0
2009-04-15 00:00:00,5.61084,5.62764,5.60372,5.6175,3188000000.0
2009-04-15 04:00:00,5.61818,5.62321,5.60963,5.61586,3226000000.0
2009-04-15 08:00:00,5.6168,5.63545,5.60839,5.61415,3171000000.0
2009-04-15 12:00:00,5.61415,5.65999,5.59677,5.6468,3137000000.0
2009-04-15 16:00:00,5.64739,5.65333,5.62094,5.63757,3185000000.0
2009-04-15 20:00:00,5.63675,5.644,5.62092,5.63123,3202000000.0
2009-04-16 00:00:00,5.63181,5.63688,5.60746,5.61962,3188000000.0
2009-04-16 04:00:00,5.62029,5.64973,5.61908,5.64501,3226000000.0
2009-04-16 08:00:00,5.64475,5.66775,5.63268,5.65539,3171000000.0
2009-04-16 12:00:00,5.65697,5.65779,5.62294,5.63426,3137000000.0
2009-04-16 16:00:00,5.63321,5.66677,5.62924,5.65776,3185000000.0
2009-04-16 20:00:00,5.6573,5.65787,5.63962,5.64538,3202000000.0
2009-04-17 00:00:00,5.64525,5.66127,5.63758,5.6582,3188000000.0
2009-04-17 04:00:00,5.65783,5.69298,5.65438,5.67846,3226000000.0
2009-04-17 08:00:00,5.67794,5.69863,5.67159,5.68479,3171000000.0
2009-04-17 12:00:00,5.68522,5.71065,5.68223,5.70147,3137000000.0
2009-04-17 16:00:00,5.7012,5.71275,5.69534,5.70424,3185000000.0
2009-04-17 20:00:00,5.70433,5.71571,5.7031,5.70407,2380000000.0
2009-04-20 00:00:00,5.72095,5.73681,5.71579,5.73264,1567000000.0
2009-04-20 04:00:00,5.7325,5.73477,5.71527,5.72386,3202000000.0
2009-04-20 08:00:00,5.72539,5.74493,5.71883,5.74227,3185000000.0
2009-04-20 12:00:00,5.74262,5.76023,5.73016,5.75873,3137000000.0
2009-04-20 16:00:00,5.75762,5.77323,5.75268,5.75715,3171000000.0
2009-04-20 20:00:00,5.75724,5.76311,5.74975,5.75601,3226000000.0
2009-04-21 00:00:00,5.7561,5.76975,5.75027,5.75916,3188000000.0
2009-04-21 04:00:00,5.76001,5.76034,5.74371,5.74672,3202000000.0
2009-04-21 08:00:00,5.74682,5.76911,5.72878,5.74511,3185000000.0
2009-04-21 12:00:00,5.74253,5.76312,5.73119,5.739,3137000000.0
2009-04-21 16:00:00,5.73882,5.74619,5.7268,5.74252,3171000000.0
2009-04-21 20:00:00,5.74309,5.75738,5.73933,5.74707,3226000000.0
2009-04-22 00:00:00,5.74568,5.76311,5.74284,5.754,3188000000.0
2009-04-22 04:00:00,5.75498,5.76018,5.74847,5.75265,3202000000.0
2009-04-22 08:00:00,5.75322,5.7735,5.74511,5.74866,3185000000.0
2009-04-22 12:00:00,5.74928,5.75879,5.71686,5.72527,3137000000.0
2009-04-22 16:00:00,5.725,5.72933,5.7082,5.723,3171000000.0
2009-04-22 20:00:00,5.72354,5.72712,5.70652,5.72173,3226000000.0
2009-04-23 00:00:00,5.72159,5.73203,5.71787,5.72575,3188000000.0
2009-04-23 04:00:00,5.72628,5.73126,5.70768,5.71242,3202000000.0
2009-04-23 08:00:00,5.71212,5.72453,5.69209,5.69305,3185000000.0
2009-04-23 12:00:00,5.69489,5.72251,5.68675,5.7192,3137000000.0
2009-04-23 16:00:00,5.71971,5.7222,5.67922,5.68407,3171000000.0
2009-04-23 20:00:00,5.68424,5.68627,5.65369,5.66497,3226000000.0
2009-04-24 00:00:00,5.66529,5.67442,5.66005,5.66398,3188000000.0
2009-04-24 04:00:00,5.6655,5.66622,5.64108,5.64695,3202000000.0
2009-04-24 08:00:00,5.64651,5.65465,5.60661,5.62557,3185000000.0
2009-04-24 12:00:00,5.62611,5.6339,5.59706,5.60899,3137000000.0
2009-04-24 16:00:00,5.60898,5.61726,5.59428,5.61598,3171000000.0
2009-04-24 20:00:00,5.61637,5.62283,5.60178,5.61886,2458000000.0
2009-04-27 00:00:00,5.6299,5.64597,5.62824,5.64189,1567000000.0
2009-04-27 04:00:00,5.64202,5.65666,5.64202,5.65271,3202000000.0
2009-04-27 08:00:00,5.65248,5.67157,5.6436,5.66306,3185000000.0
2009-04-27 12:00:00,5.66303,5.68519,5.65611,5.68038,3137000000.0
2009-04-27 16:00:00,5.67939,5.72363,5.65381,5.72011,3171000000.0
2009-04-27 20:00:00,5.72043,5.72279,5.70317,5.71508,3226000000.0
2009-04-28 00:00:00,5.71473,5.72532,5.70669,5.71326,3188000000.0
2009-04-28 04:00:00,5.71335,5.7304,5.70873,5.72065,3202000000.0
2009-04-28 08:00:00,5.72134,5.72611,5.70362,5.7139,3185000000.0
2009-04-28 12:00:00,5.71459,5.73835,5.69454,5.7011,3137000000.0
2009-04-28 16:00:00,5.70179,5.70179,5.65949,5.67011,3171000000.0
2009-04-28 20:00:00,5.67097,5.67097,5.64901,5.66373,3226000000.0
2009-04-29 00:00:00,5.66227,5.66945,5.64972,5.65809,3188000000.0
2009-04-29 04:00:00,5.65812,5.66037,5.62994,5.64109,3202000000.0
2009-04-29 08:00:00,5.64095,5.64811,5.61534,5.61876,3185000000.0
2009-04-29 12:00:00,5.6187,5.6259,5.60161,5.61146,3137000000.0
2009-04-29 16:00:00,5.61262,5.61765,5.577,5.58138,3171000000.0
2009-04-29 20:00:00,5.58323,5.62091,5.57614,5.61296,3226000000.0
2009-04-30 00:00:00,5.61266,5.61654,5.58447,5.59038,3188000000.0
2009-04-30 04:00:00,5.5915,5.60684,5.57735,5.59075,3202000000.0
2009-04-30 08:00:00,5.59181,5.5981,5.55768,5.59699,3185000000.0
2009-04-30 12:00:00,5.59566,5.63966,5.58399,5.63107,3137000000.0
2009-04-30 16:00:00,5.63295,5.63606,5.60305,5.61757,3171000000.0
2009-04-30 20:00:00,5.61761,5.63023,5.60811,5.62504,3226000000.0
2009-05-01 00:00:00,5.62665,5.62919,5.60785,5.61588,3188000000.0
2009-05-01 04:00:00,5.61519,5.61767,5.60321,5.60761,3202000000.0
2009-05-01 08:00:00,5.60599,5.62552,5.5914,5.61503,3185000000.0
2009-05-01 12:00:00,5.61543,5.61959,5.58123,5.60667,3137000000.0
2009-05-01 16:00:00,5.60639,5.61799,5.60274,5.61053,3171000000.0
2009-05-01 20:00:00,5.61108,5.61341,5.60378,5.60535,2458000000.0
2009-05-04 00:00:00,5.59846,5.60136,5.57675,5.57824,1556000000.0
2009-05-04 04:00:00,5.57956,5.59016,5.57322,5.58979,3202000000.0
2009-05-04 08:00:00,5.59071,5.61132,5.58086,5.60804,3185000000.0
2009-05-04 12:00:00,5.60922,5.63086,5.59423,5.59608,3137000000.0
2009-05-04 16:00:00,5.59556,5.59556,5.54333,5.55866,3171000000.0
2009-05-04 20:00:00,5.55761,5.56699,5.54399,5.54399,3226000000.0
2009-05-05 00:00:00,5.54562,5.56024,5.53533,5.55693,3188000000.0
2009-05-05 04:00:00,5.55659,5.57043,5.54835,5.55814,3202000000.0
2009-05-05 08:00:00,5.55926,5.58335,5.55282,5.56541,3185000000.0
2009-05-05 12:00:00,5.56613,5.56656,5.53559,5.55676,3137000000.0
2009-05-05 16:00:00,5.55696,5.58574,5.54959,5.57873,3171000000.0
2009-05-05 20:00:00,5.57861,5.60098,5.57307,5.58956,3226000000.0
2009-05-06 00:00:00,5.58852,5.61346,5.58462,5.6108,3188000000.0
2009-05-06 04:00:00,5.61047,5.61723,5.59718,5.60038,3202000000.0
2009-05-06 08:00:00,5.60129,5.60391,5.57865,5.58851,3185000000.0
2009-05-06 12:00:00,5.59054,5.60198,5.56225,5.59157,3137000000.0
2009-05-06 16:00:00,5.59153,5.60588,5.58359,5.59412,3171000000.0
2009-05-06 20:00:00,5.59351,5.59722,5.56969,5.5885,3226000000.0
2009-05-07 00:00:00,5.58709,5.60341,5.58374,5.58769,3188000000.0
2009-05-07 04:00:00,5.58859,5.60133,5.584,5.59299,3202000000.0
2009-05-07 08:00:00,5.59274,5.61453,5.58183,5.58629,3185000000.0
2009-05-07 12:00:00,5.58551,5.60456,5.5228,5.53954,3137000000.0
2009-05-07 16:00:00,5.53917,5.57178,5.53784,5.56731,3171000000.0
2009-05-07 20:00:00,5.56719,5.57309,5.55005,5.55748,3226000000.0
2009-05-08 00:00:00,5.55771,5.57209,5.55238,5.56816,3188000000.0
2009-05-08 04:00:00,5.56873,5.57694,5.54675,5.55128,3202000000.0
2009-05-08 08:00:00,5.54974,5.55446,5.53758,5.55403,3185000000.0
2009-05-08 12:00:00,5.55409,5.56073,5.50365,5.51503,3137000000.0
2009-05-08 16:00:00,5.51595,5.52931,5.47086,5.47502,3171000000.0
2009-05-08 20:00:00,5.47458,5.48104,5.44955,5.45728,2458000000.0
2009-05-11 00:00:00,5.45731,5.46312,5.45312,5.4578,1621000000.0
2009-05-11 04:00:00,5.45849,5.46202,5.44255,5.46019,3226000000.0
2009-05-11 08:00:00,5.45873,5.48152,5.44887,5.47465,3171000000.0
2009-05-11 12:00:00,5.47542,5.48838,5.4662,5.47709,3137000000.0
2009-05-11 16:00:00,5.47681,5.47796,5.45417,5.47451,3185000000.0
2009-05-11 20:00:00,5.47457,5.48327,5.46751,5.47976,3202000000.0
2009-05-12 00:00:00,5.48002,5.485,5.47097,5.4798,3188000000.0
2009-05-12 04:00:00,5.47943,5.48059,5.46049,5.46263,3226000000.0
2009-05-12 08:00:00,5.46256,5.46958,5.43839,5.44763,3171000000.0
2009-05-12 12:00:00,5.4472,5.46122,5.42757,5.45082,3137000000.0
2009-05-12 16:00:00,5.45057,5.47424,5.43913,5.46235,3185000000.0
2009-05-12 20:00:00,5.46165,5.46435,5.44814,5.45227,3202000000.0
2009-05-13 00:00:00,5.45305,5.45427,5.42135,5.43897,3188000000.0
2009-05-13 04:00:00,5.43922,5.44521,5.42383,5.42824,3226000000.0
2009-05-13 08:00:00,5.42846,5.44841,5.42695,5.44646,3171000000.0
2009-05-13 12:00:00,5.44692,5.48104,5.4399,5.47128,3137000000.0
2009-05-13 16:00:00,5.47028,5.48303,5.44805,5.4729,3185000000.0
2009-05-13 20:00:00,5.47118,5.48097,5.46467,5.4746,3202000000.0
2009-05-14 00:00:00,5.47397,5.4999,5.47025,5.482,3188000000.0
2009-05-14 04:00:00,5.48321,5.49216,5.47813,5.48293,3226000000.0
2009-05-14 08:00:00,5.48185,5.49052,5.46243,5.47456,3171000000.0
2009-05-14 12:00:00,5.4721,5.49601,5.46701,5.47434,3137000000.0
2009-05-14 16:00:00,5.47392,5.47938,5.45648,5.46109,3185000000.0
2009-05-14 20:00:00,5.46057,5.46082,5.44397,5.45606,3202000000.0
2009-05-15 00:00:00,5.45565,5.46214,5.44941,5.45942,3188000000.0
2009-05-15 04:00:00,5.45911,5.46078,5.45118,5.45607,3226000000.0
2009-05-15 08:00:00,5.45975,5.4891,5.45975,5.48524,3171000000.0
2009-05-15 12:00:00,5.48655,5.50436,5.46819,5.47036,3137000000.0
2009-05-15 16:00:00,5.47,5.51992,5.46192,5.51627,3185000000.0
2009-05-15 20:00:00,5.51635,5.5247,5.50964,5.51101,2380000000.0
2009-05-18 00:00:00,5.52807,5.5404,5.52368,5.53711,1567000000.0
2009-05-18 04:00:00,5.53723,5.53882,5.51884,5.52553,3202000000.0
2009-05-18 08:00:00,5.52587,5.53282,5.51548,5.51986,3185000000.0
2009-05-18 12:00:00,5.52074,5.52485,5.50151,5.50988,3137000000.0
2009-05-18 16:00:00,5.51187,5.52089,5.49029,5.49894,3171000000.0
2009-05-18 20:00:00,5.49936,5.50173,5.48243,5.48678,3226000000.0
2009-05-19 00:00:00,5.48673,5.49649,5.48253,5.49172,3188000000.0
2009-05-19 04:00:00,5.49214,5.49327,5.47716,5.48563,3202000000.0
2009-05-19 08:00:00,5.48526,5.49493,5.44689,5.45857,3185000000.0
2009-05-19 12:00:00,5.45905,5.48154,5.45112,5.47982,3137000000.0
2009-05-19 16:00:00,5.47968,5.48491,5.45399,5.45942,3171000000.0
2009-05-19 20:00:00,5.45877,5.46215,5.44182,5.4576,3226000000.0
2009-05-20 00:00:00,5.45708,5.47421,5.44785,5.47284,3188000000.0
2009-05-20 04:00:00,5.47212,5.47521,5.45936,5.47301,3202000000.0
2009-05-20 08:00:00,5.47225,5.47588,5.44384,5.45353,3185000000.0
2009-05-20 12:00:00,5.45306,5.45678,5.3907,5.39522,3137000000.0
2009-05-20 16:00:00,5.39527,5.40731,5.38782,5.39093,3171000000.0
2009-05-20 20:00:00,5.3893,5.40642,5.37786,5.40203,3226000000.0
2009-05-21 00:00:00,5.40198,5.40486,5.39231,5.39503,3188000000.0
2009-05-21 04:00:00,5.39622,5.40401,5.38542,5.40006,3202000000.0
2009-05-21 08:00:00,5.40126,5.41184,5.37439,5.38952,3185000000.0
2009-05-21 12:00:00,5.38987,5.41731,5.38595,5.4072,3137000000.0
2009-05-21 16:00:00,5.40687,5.41107,5.35017,5.35262,3171000000.0
2009-05-21 20:00:00,5.35222,5.36065,5.34082,5.34753,3226000000.0
2009-05-22 00:00:00,5.34865,5.35055,5.32846,5.3384,3188000000.0
2009-05-22 04:00:00,5.33829,5.349,5.33277,5.34741,3202000000.0
2009-05-22 08:00:00,5.34728,5.34728,5.31946,5.3319,3185000000.0
2009-05-22 12:00:00,5.3311,5.33327,5.30121,5.3137,3137000000.0
2009-05-22 16:00:00,5.31449,5.32138,5.29259,5.29691,3171000000.0
2009-05-22 20:00:00,5.29659,5.31545,5.29587,5.31291,2458000000.0
2009-05-25 00:00:00,5.3007,5.31585,5.30067,5.31446,1567000000.0
2009-05-25 04:00:00,5.31497,5.32112,5.30262,5.30591,3202000000.0
2009-05-25 08:00:00,5.30536,5.32826,5.30097,5.32045,3185000000.0
2009-05-25 12:00:00,5.32015,5.32382,5.3039,5.3151,3137000000.0
2009-05-25 16:00:00,5.31481,5.31653,5.30351,5.30603,3171000000.0
2009-05-25 20:00:00,5.30636,5.3109,5.30388,5.30712,3226000000.0
2009-05-26 00:00:00,5.30707,5.33426,5.30379,5.32558,3188000000.0
2009-05-26 04:00:00,5.32643,5.32729,5.31187,5.3133,3202000000.0
2009-05-26 08:00:00,5.31301,5.36257,5.31301,5.3531,3185000000.0
2009-05-26 12:00:00,5.35371,5.3657,5.3357,5.33774,3137000000.0
2009-05-26 16:00:00,5.33615,5.33615,5.30959,5.31552,3171000000.0
2009-05-26 20:00:00,5.31543,5.32221,5.30914,5.31501,3226000000.0
2009-05-27 00:00:00,5.31432,5.32832,5.31084,5.32437,3188000000.0
2009-05-27 04:00:00,5.32411,5.33718,5.31614,5.33668,3202000000.0
2009-05-27 08:00:00,5.33734,5.33971,5.3163,5.33215,3185000000.0
2009-05-27 12:00:00,5.33244,5.35319,5.31244,5.32688,3137000000.0
2009-05-27 16:00:00,5.32612,5.35897,5.32139,5.34653,3171000000.0
2009-05-27 20:00:00,5.34547,5.37927,5.33234,5.37361,3226000000.0
2009-05-28 00:00:00,5.37448,5.37908,5.36707,5.36762,3188000000.0
2009-05-28 04:00:00,5.36855,5.39073,5.36702,5.37616,3202000000.0
2009-05-28 08:00:00,5.377,5.38129,5.35386,5.35981,3185000000.0
2009-05-28 12:00:00,5.35851,5.36802,5.32715,5.33427,3137000000.0
2009-05-28 16:00:00,5.33352,5.34753,5.31832,5.33506,3171000000.0
2009-05-28 20:00:00,5.33547,5.34047,5.32543,5.33694,3226000000.0
2009-05-29 00:00:00,5.3383,5.34108,5.3117,5.31346,3188000000.0
2009-05-29 04:00:00,5.31287,5.32244,5.305,5.30814,3202000000.0
2009-05-29 08:00:00,5.3098,5.31841,5.27685,5.28372,3185000000.0
2009-05-29 12:00:00,5.28205,5.2875,5.26127,5.27612,3137000000.0
2009-05-29 16:00:00,5.27539,5.27626,5.25009,5.27062,3171000000.0
2009-05-29 20:00:00,5.269,5.27035,5.25164,5.25305,2458000000.0
2009-06-01 00:00:00,5.27123,5.27521,5.25372,5.25779,1621000000.0
2009-06-01 04:00:00,5.25819,5.26605,5.24967,5.26351,3226000000.0
2009-06-01 08:00:00,5.26409,5.26926,5.22028,5.22329,3171000000.0
2009-06-01 12:00:00,5.22223,5.24818,5.21986,5.23787,3137000000.0
2009-06-01 16:00:00,5.23721,5.2565,5.22673,5.22852,3185000000.0
2009-06-01 20:00:00,5.22793,5.25842,5.22278,5.25551,3202000000.0
2009-06-02 00:00:00,5.25477,5.26216,5.24354,5.25327,3188000000.0
2009-06-02 04:00:00,5.25391,5.26091,5.24524,5.25885,3226000000.0
2009-06-02 08:00:00,5.25919,5.27355,5.24783,5.25144,3171000000.0
2009-06-02 12:00:00,5.25161,5.25161,5.20712,5.21681,3137000000.0
2009-06-02 16:00:00,5.21594,5.22024,5.19229,5.19671,3185000000.0
2009-06-02 20:00:00,5.19691,5.20106,5.18839,5.19718,3202000000.0
2009-06-03 00:00:00,5.19825,5.21082,5.19535,5.20559,3188000000.0
2009-06-03 04:00:00,5.20745,5.20877,5.18996,5.19969,3226000000.0
2009-06-03 08:00:00,5.19882,5.2443,5.18714,5.22878,3171000000.0
2009-06-03 12:00:00,5.22841,5.25492,5.21135,5.24693,3137000000.0
2009-06-03 16:00:00,5.24682,5.26941,5.23462,5.25819,3185000000.0
2009-06-03 20:00:00,5.25736,5.27216,5.25045,5.25776,3202000000.0
2009-06-04 00:00:00,5.25849,5.26181,5.23998,5.2488,3188000000.0
2009-06-04 04:00:00,5.24994,5.25618,5.24297,5.24963,3226000000.0
2009-06-04 08:00:00,5.24987,5.24987,5.22405,5.24297,3171000000.0
2009-06-04 12:00:00,5.24138,5.28724,5.23968,5.26364,3137000000.0
2009-06-04 16:00:00,5.26386,5.26525,5.23101,5.24016,3185000000.0
2009-06-04 20:00:00,5.23969,5.25507,5.2364,5.24761,3202000000.0
2009-06-05 00:00:00,5.24829,5.2525,5.23277,5.23846,3188000000.0
2009-06-05 04:00:00,5.24032,5.24549,5.23428,5.2418,3226000000.0
2009-06-05 08:00:00,5.24055,5.25056,5.22773,5.25056,3171000000.0
2009-06-05 12:00:00,5.2495,5.31069,5.21594,5.3025,3137000000.0
2009-06-05 16:00:00,5.30409,5.32318,5.2986,5.31488,3185000000.0
2009-06-05 20:00:00,5.31538,5.33863,5.31387,5.32507,2380000000.0
2009-06-08 00:00:00,5.32085,5.33321,5.31186,5.31596,1621000000.0
2009-06-08 04:00:00,5.31731,5.32851,5.31171,5.32764,3226000000.0
2009-06-08 08:00:00,5.32781,5.38893,5.32562,5.38714,3171000000.0
2009-06-08 12:00:00,5.38616,5.38721,5.35365,5.36951,3137000000.0
2009-06-08 16:00:00,5.37139,5.38019,5.34259,5.34786,3185000000.0
2009-06-08 20:00:00,5.34905,5.36163,5.33878,5.3503,3202000000.0
2009-06-09 00:00:00,5.34795,5.35111,5.33565,5.34987,3188000000.0
2009-06-09 04:00:00,5.3496,5.36955,5.34672,5.35085,3226000000.0
2009-06-09 08:00:00,5.35185,5.36312,5.32582,5.3508,3171000000.0
2009-06-09 12:00:00,5.35236,5.36697,5.30291,5.31922,3137000000.0
2009-06-09 16:00:00,5.32015,5.32223,5.29276,5.2988,3185000000.0
2009-06-09 20:00:00,5.29904,5.30043,5.27358,5.28294,3202000000.0
2009-06-10 00:00:00,5.28349,5.29318,5.27639,5.28802,3188000000.0
2009-06-10 04:00:00,5.2873,5.29138,5.26689,5.27102,3226000000.0
2009-06-10 08:00:00,5.26949,5.28925,5.25849,5.27877,3171000000.0
2009-06-10 12:00:00,5.27994,5.30492,5.26083,5.30014,3137000000.0
2009-06-10 16:00:00,5.30097,5.33813,5.29825,5.33785,3185000000.0
2009-06-10 20:00:00,5.33833,5.34434,5.31381,5.32485,3202000000.0
2009-06-11 00:00:00,5.32557,5.32577,5.30173,5.30377,3188000000.0
2009-06-11 04:00:00,5.30303,5.31027,5.28963,5.3016,3226000000.0
2009-06-11 08:00:00,5.30101,5.32181,5.28994,5.30063,3171000000.0
2009-06-11 12:00:00,5.30083,5.33463,5.29235,5.29796,3137000000.0
2009-06-11 16:00:00,5.29826,5.3,5.24674,5.26334,3185000000.0
2009-06-11 20:00:00,5.26122,5.2783,5.25667,5.27574,3202000000.0
2009-06-12 00:00:00,5.27614,5.27772,5.26302,5.2722,3188000000.0
2009-06-12 04:00:00,5.27328,5.28735,5.26432,5.28401,3226000000.0
2009-06-12 08:00:00,5.28524,5.3051,5.26927,5.29956,3171000000.0
2009-06-12 12:00:00,5.29867,5.33241,5.29366,5.3303,3137000000.0
2009-06-12 16:00:00,5.33124,5.33634,5.29569,5.3023,3185000000.0
2009-06-12 20:00:00,5.30217,5.31699,5.30142,5.30615,2380000000.0
2009-06-15 00:00:00,5.32097,5.33023,5.31736,5.32672,1567000000.0
2009-06-15 04:00:00,5.32717,5.34766,5.32098,5.34766,3202000000.0
2009-06-15 08:00:00,5.34798,5.36992,5.34458,5.36061,3185000000.0
2009-06-15 12:00:00,5.36168,5.37839,5.35439,5.3737,3137000000.0
2009-06-15 16:00:00,5.37477,5.40627,5.36699,5.39949,3171000000.0
2009-06-15 20:00:00,5.3987,5.40039,5.38718,5.39411,3226000000.0
2009-06-16 00:00:00,5.39321,5.4093,5.38405,5.38785,3188000000.0
2009-06-16 04:00:00,5.38881,5.39358,5.37007,5.37622,3202000000.0
2009-06-16 08:00:00,5.37747,5.38303,5.34215,5.35595,3185000000.0
2009-06-16 12:00:00,5.35657,5.36605,5.33697,5.36321,3137000000.0
2009-06-16 16:00:00,5.36319,5.37597,5.34126,5.37006,3171000000.0
2009-06-16 20:00:00,5.36943,5.37756,5.36629,5.37332,3226000000.0
2009-06-17 00:00:00,5.37408,5.38542,5.36832,5.37225,3188000000.0
2009-06-17 04:00:00,5.37089,5.37535,5.35228,5.35606,3202000000.0
2009-06-17 08:00:00,5.35627,5.3655,5.3382,5.35894,3185000000.0
2009-06-17 12:00:00,5.35898,5.37916,5.35114,5.36098,3137000000.0
2009-06-17 16:00:00,5.36255,5.37553,5.34322,5.34726,3171000000.0
2009-06-17 20:00:00,5.3462,5.34677,5.31708,5.3327,3226000000.0
2009-06-18 00:00:00,5.33311,5.33713,5.32015,5.33238,3188000000.0
2009-06-18 04:00:00,5.33174,5.34201,5.32222,5.33494,3202000000.0
2009-06-18 08:00:00,5.33516,5.34634,5.31401,5.32755,3185000000.0
2009-06-18 12:00:00,5.33171,5.34598,5.3177,5.31812,3137000000.0
2009-06-18 16:00:00,5.31803,5.34437,5.31025,5.34437,3171000000.0
2009-06-18 20:00:00,5.34529,5.36004,5.34246,5.34682,3226000000.0
2009-06-19 00:00:00,5.34745,5.35561,5.34039,5.34657,3188000000.0
2009-06-19 04:00:00,5.34705,5.35171,5.32963,5.33512,3202000000.0
2009-06-19 08:00:00,5.33611,5.35569,5.3314,5.3437,3185000000.0
2009-06-19 12:00:00,5.34505,5.34905,5.33003,5.34109,3137000000.0
2009-06-19 16:00:00,5.33951,5.34659,5.30651,5.32072,3171000000.0
2009-06-19 20:00:00,5.31918,5.33642,5.31491,5.3345,2458000000.0
2009-06-22 00:00:00,5.33095,5.35348,5.33095,5.34662,1621000000.0
2009-06-22 04:00:00,5.34801,5.35075,5.33968,5.34584,3226000000.0
2009-06-22 08:00:00,5.34705,5.37477,5.34539,5.36381,3171000000.0
2009-06-22 12:00:00,5.36536,5.37792,5.36377,5.36988,3137000000.0
2009-06-22 16:00:00,5.3709,5.37614,5.34824,5.35821,3185000000.0
2009-06-22 20:00:00,5.35783,5.36629,5.35604,5.36545,3202000000.0
2009-06-23 00:00:00,5.36608,5.37529,5.36109,5.36632,3188000000.0
2009-06-23 04:00:00,5.36648,5.37596,5.35932,5.37437,3226000000.0
2009-06-23 08:00:00,5.37403,5.37701,5.33406,5.33872,3171000000.0
2009-06-23 12:00:00,5.33842,5.34124,5.30173,5.30516,3137000000.0
2009-06-23 16:00:00,5.30531,5.31628,5.27029,5.28011,3185000000.0
2009-06-23 20:00:00,5.2805,5.28385,5.27081,5.28231,3202000000.0
2009-06-24 00:00:00,5.28276,5.28741,5.27277,5.28,3188000000.0
2009-06-24 04:00:00,5.27945,5.2832,5.27023,5.28022,3226000000.0
2009-06-24 08:00:00,5.28126,5.28915,5.25865,5.27429,3171000000.0
2009-06-24 12:00:00,5.27477,5.3089,5.27199,5.2995,3137000000.0
2009-06-24 16:00:00,5.30029,5.33048,5.29381,5.31678,3185000000.0
2009-06-24 20:00:00,5.31784,5.35368,5.31008,5.33863,3202000000.0
2009-06-25 00:00:00,5.33814,5.33958,5.32297,5.33089,3188000000.0
2009-06-25 04:00:00,5.33048,5.33601,5.32005,5.32473,3226000000.0
2009-06-25 08:00:00,5.32582,5.33945,5.3174,5.33306,3171000000.0
2009-06-25 12:00:00,5.334,5.35124,5.32714,5.33742,3137000000.0
2009-06-25 16:00:00,5.33666,5.35428,5.30734,5.31528,3185000000.0
2009-06-25 20:00:00,5.31556,5.32143,5.31165,5.31359,3202000000.0
2009-06-26 00:00:00,5.31531,5.31957,5.29409,5.29558,3161000000.0
2009-06-26 04:00:00,5.29601,5.30226,5.28873,5.29841,3226000000.0
2009-06-26 08:00:00,5.29859,5.30716,5.2796,5.28494,3171000000.0
2009-06-26 12:00:00,5.28246,5.2883,5.27177,5.28773,3137000000.0
2009-06-26 16:00:00,5.28777,5.29716,5.26791,5.28737,3185000000.0
2009-06-26 20:00:00,5.28644,5.29204,5.28225,5.29131,2380000000.0
2009-06-29 00:00:00,5.28579,5.3061,5.285,5.3048,1621000000.0
2009-06-29 04:00:00,5.30406,5.31154,5.29548,5.30691,3226000000.0
2009-06-29 08:00:00,5.30663,5.31944,5.29939,5.3049,3171000000.0
2009-06-29 12:00:00,5.3041,5.30441,5.28361,5.29673,3137000000.0
2009-06-29 16:00:00,5.29585,5.29612,5.27351,5.27438,3185000000.0
2009-06-29 20:00:00,5.27439,5.28606,5.27439,5.28478,3202000000.0
2009-06-30 00:00:00,5.28536,5.2862,5.2644,5.26739,3188000000.0
2009-06-30 04:00:00,5.2676,5.27542,5.26258,5.27093,3226000000.0
2009-06-30 08:00:00,5.27029,5.28271,5.2558,5.26765,3171000000.0
2009-06-30 12:00:00,5.26802,5.29046,5.25757,5.28068,3137000000.0
2009-06-30 16:00:00,5.28101,5.31259,5.28039,5.30278,3185000000.0
2009-06-30 20:00:00,5.3036,5.30506,5.29543,5.29945,3202000000.0
2009-07-01 00:00:00,5.29901,5.31278,5.29168,5.30804,3188000000.0
2009-07-01 04:00:00,5.30818,5.30845,5.29492,5.30269,3226000000.0
2009-07-01 08:00:00,5.30081,5.30335,5.27868,5.28695,3171000000.0
2009-07-01 12:00:00,5.28583,5.29492,5.24789,5.25538,3137000000.0
2009-07-01 16:00:00,5.25753,5.26531,5.2365,5.24801,3185000000.0
2009-07-01 20:00:00,5.24818,5.26,5.24625,5.2543,3202000000.0
2009-07-02 00:00:00,5.25556,5.26913,5.25345,5.26089,3188000000.0
2009-07-02 04:00:00,5.26255,5.2747,5.25969,5.26942,3226000000.0
2009-07-02 08:00:00,5.26993,5.28132,5.26551,5.27909,3171000000.0
2009-07-02 12:00:00,5.27986,5.30716,5.27677,5.3024,3137000000.0
2009-07-02 16:00:00,5.30183,5.31538,5.29901,5.30274,3185000000.0
2009-07-02 20:00:00,5.30119,5.34023,5.30078,5.33134,3202000000.0
2009-07-03 00:00:00,5.33087,5.33355,5.31477,5.31646,3188000000.0
2009-07-03 04:00:00,5.31518,5.32002,5.30911,5.31189,3226000000.0
2009-07-03 08:00:00,5.31226,5.31925,5.30086,5.31382,3171000000.0
2009-07-03 12:00:00,5.31545,5.31952,5.30492,5.31058,3137000000.0
2009-07-03 16:00:00,5.31092,5.32327,5.30701,5.31855,3185000000.0
2009-07-03 20:00:00,5.31847,5.32707,5.3156,5.3197,2380000000.0
2009-07-06 00:00:00,5.32798,5.32928,5.31673,5.32245,1567000000.0
2009-07-06 04:00:00,5.32217,5.33088,5.31247,5.32188,3202000000.0
2009-07-06 08:00:00,5.32125,5.34993,5.31629,5.34878,3185000000.0
2009-07-06 12:00:00,5.34851,5.35912,5.33764,5.33937,3137000000.0
2009-07-06 16:00:00,5.33813,5.35095,5.32537,5.32916,3171000000.0
2009-07-06 20:00:00,5.32774,5.33124,5.3156,5.32297,3226000000.0
2009-07-07 00:00:00,5.32283,5.33198,5.31412,5.33035,3188000000.0
2009-07-07 04:00:00,5.3301,5.33116,5.31647,5.33075,3202000000.0
2009-07-07 08:00:00,5.33123,5.34995,5.31703,5.31904,3185000000.0
2009-07-07 12:00:00,5.31686,5.32369,5.29321,5.31879,3137000000.0
2009-07-07 16:00:00,5.31823,5.34055,5.30913,5.33533,3171000000.0
2009-07-07 20:00:00,5.33565,5.34838,5.33347,5.34486,3226000000.0
2009-07-08 00:00:00,5.34555,5.35934,5.34256,5.35226,3188000000.0
2009-07-08 04:00:00,5.35306,5.3562,5.34097,5.34589,3202000000.0
2009-07-08 08:00:00,5.34504,5.36673,5.33794,5.34202,3185000000.0
2009-07-08 12:00:00,5.34013,5.35865,5.3365,5.3503,3137000000.0
2009-07-08 16:00:00,5.34875,5.37743,5.33919,5.3697,3171000000.0
2009-07-08 20:00:00,5.37119,5.37766,5.35316,5.36085,3226000000.0
2009-07-09 00:00:00,5.36142,5.36768,5.34482,5.34758,3188000000.0
2009-07-09 04:00:00,5.34732,5.35449,5.33857,5.3437,3202000000.0
2009-07-09 08:00:00,5.34378,5.347,5.31827,5.32317,3185000000.0
2009-07-09 12:00:00,5.32368,5.33247,5.3099,5.32922,3137000000.0
2009-07-09 16:00:00,5.32937,5.33326,5.28514,5.29652,3171000000.0
2009-07-09 20:00:00,5.29643,5.30726,5.28987,5.30467,3226000000.0
2009-07-10 00:00:00,5.30436,5.32036,5.30136,5.31752,3188000000.0
2009-07-10 04:00:00,5.316,5.33042,5.31497,5.32872,3202000000.0
2009-07-10 08:00:00,5.32917,5.3587,5.32328,5.35618,3185000000.0
2009-07-10 12:00:00,5.35694,5.35909,5.3367,5.34301,3137000000.0
2009-07-10 16:00:00,5.34299,5.34776,5.32184,5.33074,3171000000.0
2009-07-10 20:00:00,5.33046,5.33704,5.32663,5.335,2458000000.0
2009-07-13 00:00:00,5.32154,5.32852,5.3194,5.32742,1567000000.0
2009-07-13 04:00:00,5.32703,5.34532,5.32542,5.34502,3202000000.0
2009-07-13 08:00:00,5.34383,5.35088,5.3254,5.33377,3185000000.0
2009-07-13 12:00:00,5.33388,5.33919,5.31454,5.3388,3137000000.0
2009-07-13 16:00:00,5.33877,5.34434,5.3158,5.32598,3171000000.0
2009-07-13 20:00:00,5.32502,5.32622,5.31108,5.3165,3226000000.0
2009-07-14 00:00:00,5.31625,5.32388,5.30857,5.31898,3188000000.0
2009-07-14 04:00:00,5.31885,5.32705,5.3124,5.31482,3202000000.0
2009-07-14 08:00:00,5.31477,5.32673,5.3061,5.32238,3185000000.0
2009-07-14 12:00:00,5.32227,5.33126,5.30805,5.32254,3137000000.0
2009-07-14 16:00:00,5.32322,5.3438,5.31656,5.34339,3171000000.0
2009-07-14 20:00:00,5.34422,5.34619,5.32136,5.32227,3226000000.0
2009-07-15 00:00:00,5.32231,5.33034,5.31686,5.31806,3188000000.0
2009-07-15 04:00:00,5.31811,5.32209,5.31085,5.31252,3202000000.0
2009-07-15 08:00:00,5.31107,5.31321,5.28554,5.28884,3185000000.0
2009-07-15 12:00:00,5.28939,5.29391,5.27313,5.27747,3137000000.0
2009-07-15 16:00:00,5.2776,5.28454,5.26379,5.26786,3171000000.0
2009-07-15 20:00:00,5.26713,5.2746,5.26088,5.27315,3226000000.0
2009-07-16 00:00:00,5.27325,5.28671,5.27085,5.27983,3188000000.0
2009-07-16 04:00:00,5.27982,5.28903,5.27777,5.2823,3202000000.0
2009-07-16 08:00:00,5.28236,5.29084,5.27227,5.28036,3185000000.0
2009-07-16 12:00:00,5.28081,5.28524,5.25107,5.2623,3137000000.0
2009-07-16 16:00:00,5.26455,5.2758,5.26294,5.26602,3171000000.0
2009-07-16 20:00:00,5.26582,5.26605,5.2505,5.25818,3226000000.0
2009-07-17 00:00:00,5.25807,5.27615,5.25393,5.27258,3188000000.0
2009-07-17 04:00:00,5.27221,5.27522,5.26136,5.26747,3202000000.0
2009-07-17 08:00:00,5.26778,5.28354,5.26291,5.27317,3185000000.0
2009-07-17 12:00:00,5.27176,5.28813,5.26542,5.26917,3137000000.0
2009-07-17 16:00:00,5.26974,5.27291,5.25938,5.26134,3171000000.0
2009-07-17 20:00:00,5.25977,5.27611,5.25545,5.27215,2458000000.0
2009-07-20 00:00:00,5.26119,5.26369,5.24368,5.249,1621000000.0
2009-07-20 04:00:00,5.24948,5.25538,5.24407,5.25035,3226000000.0
2009-07-20 08:00:00,5.2494,5.25724,5.21926,5.22869,3171000000.0
2009-07-20 12:00:00,5.22791,5.23329,5.21977,5.23184,3137000000.0
2009-07-20 16:00:00,5.23166,5.23878,5.22253,5.2316,3185000000.0
2009-07-20 20:00:00,5.23162,5.23304,5.22246,5.22758,3202000000.0
2009-07-21 00:00:00,5.22826,5.24194,5.22562,5.23644,3188000000.0
2009-07-21 04:00:00,5.23616,5.23953,5.2303,5.23394,3226000000.0
2009-07-21 08:00:00,5.23454,5.24405,5.22584,5.22932,3171000000.0
2009-07-21 12:00:00,5.22743,5.23805,5.20922,5.22202,3137000000.0
2009-07-21 16:00:00,5.22227,5.25172,5.21905,5.24462,3185000000.0
2009-07-21 20:00:00,5.24353,5.24622,5.22517,5.23287,3202000000.0
2009-07-22 00:00:00,5.23302,5.24781,5.22899,5.23942,3188000000.0
2009-07-22 04:00:00,5.2396,5.24564,5.23276,5.23856,3226000000.0
2009-07-22 08:00:00,5.23866,5.24898,5.23158,5.23949,3171000000.0
2009-07-22 12:00:00,5.24133,5.2533,5.2305,5.24356,3137000000.0
2009-07-22 16:00:00,5.24232,5.24459,5.21522,5.22332,3185000000.0
2009-07-22 20:00:00,5.22307,5.23565,5.22083,5.23439,3202000000.0
2009-07-23 00:00:00,5.2342,5.23751,5.22204,5.22827,3188000000.0
2009-07-23 04:00:00,5.22792,5.2312,5.21847,5.22298,3226000000.0
2009-07-23 08:00:00,5.22413,5.23023,5.21298,5.22714,3171000000.0
2009-07-23 12:00:00,5.22621,5.24131,5.22193,5.22765,3137000000.0
2009-07-23 16:00:00,5.22854,5.23647,5.20271,5.23647,3185000000.0
2009-07-23 20:00:00,5.2349,5.26507,5.23124,5.25358,3202000000.0
2009-07-24 00:00:00,5.25411,5.26094,5.2472,5.25349,3188000000.0
2009-07-24 04:00:00,5.25448,5.2575,5.24126,5.24439,3226000000.0
2009-07-24 08:00:00,5.24511,5.24751,5.22696,5.23186,3171000000.0
2009-07-24 12:00:00,5.23176,5.23411,5.21655,5.2283,3137000000.0
2009-07-24 16:00:00,5.22877,5.24104,5.22039,5.22495,3185000000.0
2009-07-24 20:00:00,5.22401,5.23451,5.2217,5.23442,2380000000.0
2009-07-27 00:00:00,5.23894,5.24639,5.22649,5.22984,1567000000.0
2009-07-27 04:00:00,5.2304,5.2346,5.21936,5.22083,3202000000.0
2009-07-27 08:00:00,5.22061,5.22594,5.20792,5.21136,3185000000.0
2009-07-27 12:00:00,5.21067,5.22048,5.2003,5.21885,3137000000.0
2009-07-27 16:00:00,5.21884,5.23566,5.21062,5.2272,3171000000.0
2009-07-27 20:00:00,5.22688,5.22859,5.21852,5.22138,3226000000.0
2009-07-28 00:00:00,5.22129,5.22819,5.21837,5.22487,3188000000.0
2009-07-28 04:00:00,5.22436,5.22994,5.20671,5.20671,3202000000.0
2009-07-28 08:00:00,5.20644,5.21578,5.19868,5.2098,3185000000.0
2009-07-28 12:00:00,5.21087,5.24372,5.20644,5.23424,3137000000.0
2009-07-28 16:00:00,5.23477,5.26291,5.23408,5.25056,3171000000.0
2009-07-28 20:00:00,5.25101,5.25347,5.24247,5.24567,3226000000.0
2009-07-29 00:00:00,5.24643,5.25929,5.23864,5.24325,3188000000.0
2009-07-29 04:00:00,5.24243,5.25383,5.23727,5.25044,3202000000.0
2009-07-29 08:00:00,5.25001,5.26957,5.24552,5.25765,3185000000.0
2009-07-29 12:00:00,5.25708,5.28205,5.25098,5.27766,3137000000.0
2009-07-29 16:00:00,5.27739,5.30887,5.27066,5.30567,3171000000.0
2009-07-29 20:00:00,5.30707,5.30897,5.29062,5.29729,3226000000.0
2009-07-30 00:00:00,5.29877,5.30843,5.28452,5.28472,3188000000.0
2009-07-30 04:00:00,5.28622,5.29569,5.28296,5.28585,3202000000.0
2009-07-30 08:00:00,5.28513,5.29497,5.27608,5.28855,3185000000.0
2009-07-30 12:00:00,5.28942,5.30648,5.27792,5.29698,3137000000.0
2009-07-30 16:00:00,5.29741,5.30102,5.27837,5.2839,3171000000.0
2009-07-30 20:00:00,5.28405,5.2903,5.27908,5.28759,3226000000.0
2009-07-31 00:00:00,5.28678,5.28837,5.26669,5.26837,3188000000.0
2009-07-31 04:00:00,5.26941,5.26976,5.25995,5.26516,3202000000.0
2009-07-31 08:00:00,5.26552,5.28003,5.25692,5.27426,3185000000.0
2009-07-31 12:00:00,5.27425,5.27695,5.25413,5.26161,3137000000.0
2009-07-31 16:00:00,5.26243,5.26436,5.20791,5.21663,3171000000.0
2009-07-31 20:00:00,5.21822,5.22063,5.20939,5.21673,2458000000.0
2009-08-03 00:00:00,5.20563,5.2253,5.20219,5.22228,1567000000.0
2009-08-03 04:00:00,5.22121,5.22709,5.21487,5.22373,3202000000.0
2009-08-03 08:00:00,5.2252,5.23568,5.19501,5.20823,3185000000.0
2009-08-03 12:00:00,5.20843,5.20843,5.18118,5.19124,3137000000.0
2009-08-03 16:00:00,5.18936,5.19094,5.14833,5.1552,3171000000.0
2009-08-03 20:00:00,5.15544,5.16248,5.1519,5.15557,3226000000.0
2009-08-04 00:00:00,5.15635,5.16741,5.15242,5.16025,3188000000.0
2009-08-04 04:00:00,5.16023,5.17287,5.15613,5.16693,3202000000.0
2009-08-04 08:00:00,5.1669,5.17182,5.15481,5.16178,3185000000.0
2009-08-04 12:00:00,5.16281,5.17639,5.1598,5.16125,3137000000.0
2009-08-04 16:00:00,5.15963,5.16904,5.15263,5.16724,3171000000.0
2009-08-04 20:00:00,5.16686,5.17097,5.1584,5.16518,3226000000.0
2009-08-05 00:00:00,5.16481,5.16739,5.15457,5.16063,3188000000.0
2009-08-05 04:00:00,5.15983,5.17051,5.15497,5.16897,3202000000.0
2009-08-05 08:00:00,5.1702,5.17558,5.16097,5.16802,3185000000.0
2009-08-05 12:00:00,5.16636,5.17251,5.15014,5.1689,3137000000.0
2009-08-05 16:00:00,5.16831,5.17998,5.15165,5.15503,3171000000.0
2009-08-05 20:00:00,5.15466,5.16316,5.14679,5.15864,3226000000.0
2009-08-06 00:00:00,5.15873,5.16174,5.1522,5.15703,3188000000.0
2009-08-06 04:00:00,5.15625,5.16898,5.15598,5.16243,3202000000.0
2009-08-06 08:00:00,5.16269,5.16913,5.15518,5.16435,3185000000.0
2009-08-06 12:00:00,5.16446,5.18042,5.16209,5.17665,3137000000.0
2009-08-06 16:00:00,5.17733,5.18745,5.17243,5.18447,3171000000.0
2009-08-06 20:00:00,5.18542,5.18985,5.17657,5.17902,3226000000.0
2009-08-07 00:00:00,5.18034,5.18235,5.17268,5.17993,3188000000.0
2009-08-07 04:00:00,5.18051,5.18556,5.17443,5.18175,3202000000.0
2009-08-07 08:00:00,5.18026,5.1852,5.17172,5.17825,3185000000.0
2009-08-07 12:00:00,5.1771,5.20926,5.15886,5.20863,3137000000.0
2009-08-07 16:00:00,5.20963,5.25287,5.20576,5.24274,3171000000.0
2009-08-07 20:00:00,5.24288,5.25119,5.24151,5.24172,2458000000.0
2009-08-10 00:00:00,5.23944,5.24013,5.2338,5.23657,1621000000.0
2009-08-10 04:00:00,5.23622,5.24099,5.22945,5.23033,3226000000.0
2009-08-10 08:00:00,5.23161,5.24613,5.2296,5.2392,3171000000.0
2009-08-10 12:00:00,5.23923,5.2527,5.23062,5.24874,3137000000.0
2009-08-10 16:00:00,5.24857,5.27176,5.24458,5.27069,3185000000.0
2009-08-10 20:00:00,5.27108,5.27217,5.25565,5.25655,3202000000.0
2009-08-11 00:00:00,5.25743,5.26487,5.25196,5.25582,3188000000.0
2009-08-11 04:00:00,5.25788,5.2657,5.25522,5.26,3226000000.0
2009-08-11 08:00:00,5.25934,5.26355,5.24306,5.2527,3171000000.0
2009-08-11 12:00:00,5.25366,5.26856,5.24116,5.26394,3137000000.0
2009-08-11 16:00:00,5.26238,5.2702,5.24668,5.25526,3185000000.0
2009-08-11 20:00:00,5.25502,5.25782,5.24945,5.25443,3202000000.0
2009-08-12 00:00:00,5.25542,5.25705,5.24846,5.25487,3188000000.0
2009-08-12 04:00:00,5.25604,5.2615,5.25202,5.2604,3226000000.0
2009-08-12 08:00:00,5.26063,5.2787,5.25682,5.26112,3171000000.0
2009-08-12 12:00:00,5.26092,5.26092,5.23641,5.23977,3137000000.0
2009-08-12 16:00:00,5.23839,5.24176,5.21858,5.22874,3185000000.0
2009-08-12 20:00:00,5.22759,5.2642,5.22033,5.23504,3202000000.0
2009-08-13 00:00:00,5.23551,5.23612,5.22288,5.22797,3188000000.0
2009-08-13 04:00:00,5.22839,5.23216,5.22405,5.22961,3226000000.0
2009-08-13 08:00:00,5.22862,5.22936,5.20669,5.21087,3171000000.0
2009-08-13 12:00:00,5.21014,5.2207,5.18943,5.20999,3137000000.0
2009-08-13 16:00:00,5.21048,5.21084,5.19598,5.20784,3185000000.0
2009-08-13 20:00:00,5.2085,5.21542,5.20064,5.2078,3202000000.0
2009-08-14 00:00:00,5.2085,5.21061,5.19748,5.20195,3188000000.0
2009-08-14 04:00:00,5.2031,5.21734,5.20196,5.21057,3226000000.0
2009-08-14 08:00:00,5.21049,5.21721,5.2041,5.20823,3171000000.0
2009-08-14 12:00:00,5.20858,5.22007,5.19673,5.21935,3137000000.0
2009-08-14 16:00:00,5.21958,5.24249,5.21783,5.23785,3185000000.0
2009-08-14 20:00:00,5.23853,5.25055,5.23312,5.23493,2380000000.0
2009-08-17 00:00:00,5.24765,5.25756,5.24568,5.25206,1567000000.0
2009-08-17 04:00:00,5.25067,5.2617,5.2487,5.25876,3202000000.0
2009-08-17 08:00:00,5.26002,5.27623,5.2509,5.27202,3185000000.0
2009-08-17 12:00:00,5.27135,5.29231,5.27046,5.28347,3137000000.0
2009-08-17 16:00:00,5.28505,5.29268,5.27561,5.27663,3171000000.0
2009-08-17 20:00:00,5.27542,5.28517,5.27402,5.2828,3226000000.0
2009-08-18 00:00:00,5.28397,5.28521,5.26263,5.26605,3188000000.0
2009-08-18 04:00:00,5.26673,5.27584,5.25949,5.26751,3202000000.0
2009-08-18 08:00:00,5.26768,5.26976,5.25365,5.26613,3185000000.0
2009-08-18 12:00:00,5.26555,5.28407,5.26259,5.27921,3137000000.0
2009-08-18 16:00:00,5.27831,5.28037,5.25653,5.2602,3171000000.0
2009-08-18 20:00:00,5.26045,5.26417,5.25419,5.25993,3226000000.0
2009-08-19 00:00:00,5.26082,5.26407,5.24572,5.26058,3161000000.0
2009-08-19 04:00:00,5.26075,5.27001,5.25053,5.26581,3202000000.0
2009-08-19 08:00:00,5.26601,5.27881,5.26401,5.272,3185000000.0
2009-08-19 12:00:00,5.27177,5.27575,5.25322,5.25376,3137000000.0
2009-08-19 16:00:00,5.25282,5.25348,5.2101,5.21527,3171000000.0
2009-08-19 20:00:00,5.21441,5.22801,5.21386,5.22145,3226000000.0
2009-08-20 00:00:00,5.22161,5.2327,5.21265,5.22479,3188000000.0
2009-08-20 04:00:00,5.22385,5.23218,5.21889,5.2226,3202000000.0
2009-08-20 08:00:00,5.22252,5.23189,5.21646,5.22431,3185000000.0
2009-08-20 12:00:00,5.22267,5.23569,5.21902,5.22326,3137000000.0
2009-08-20 16:00:00,5.22417,5.23202,5.21525,5.21789,3171000000.0
2009-08-20 20:00:00,5.21746,5.21961,5.20819,5.21828,3226000000.0
2009-08-21 00:00:00,5.21916,5.22198,5.21008,5.21982,3188000000.0
2009-08-21 04:00:00,5.21868,5.23283,5.21311,5.22455,3202000000.0
2009-08-21 08:00:00,5.2245,5.22769,5.19353,5.19647,3185000000.0
2009-08-21 12:00:00,5.19447,5.19639,5.18005,5.18653,3137000000.0
2009-08-21 16:00:00,5.18666,5.20742,5.1715,5.18895,3171000000.0
2009-08-21 20:00:00,5.18965,5.18996,5.18043,5.1892,2458000000.0
2009-08-24 00:00:00,5.18241,5.18609,5.17604,5.18193,1621000000.0
2009-08-24 04:00:00,5.18195,5.19124,5.17969,5.18637,3226000000.0
2009-08-24 08:00:00,5.18704,5.20546,5.1864,5.19854,3171000000.0
2009-08-24 12:00:00,5.19845,5.2002,5.18268,5.18616,3137000000.0
2009-08-24 16:00:00,5.18681,5.19969,5.18388,5.19815,3185000000.0
2009-08-24 20:00:00,5.19805,5.20436,5.19497,5.19776,3202000000.0
2009-08-25 00:00:00,5.19843,5.20699,5.19657,5.20146,3188000000.0
2009-08-25 04:00:00,5.20263,5.20516,5.195,5.20204,3226000000.0
2009-08-25 08:00:00,5.20219,5.21585,5.19607,5.19975,3171000000.0
2009-08-25 12:00:00,5.20019,5.20422,5.17575,5.18132,3137000000.0
2009-08-25 16:00:00,5.18085,5.19708,5.1767,5.19616,3185000000.0
2009-08-25 20:00:00,5.19649,5.20184,5.19127,5.19842,3202000000.0
2009-08-26 00:00:00,5.19967,5.20595,5.19662,5.19981,3188000000.0
2009-08-26 04:00:00,5.19847,5.20134,5.19063,5.19229,3226000000.0
2009-08-26 08:00:00,5.19278,5.19803,5.18093,5.19169,3171000000.0
2009-08-26 12:00:00,5.19143,5.22938,5.18914,5.22912,3137000000.0
2009-08-26 16:00:00,5.22811,5.23255,5.21906,5.22232,3185000000.0
2009-08-26 20:00:00,5.22271,5.22344,5.21339,5.2196,3202000000.0
2009-08-27 00:00:00,5.22031,5.22837,5.21504,5.22067,3188000000.0
2009-08-27 04:00:00,5.22022,5.22195,5.21515,5.2185,3226000000.0
2009-08-27 08:00:00,5.21796,5.22408,5.20989,5.21165,3171000000.0
2009-08-27 12:00:00,5.21163,5.22519,5.20563,5.22519,3137000000.0
2009-08-27 16:00:00,5.22476,5.2278,5.20583,5.20898,3185000000.0
2009-08-27 20:00:00,5.20861,5.20886,5.16152,5.18141,3202000000.0
2009-08-28 00:00:00,5.18193,5.18232,5.17045,5.1751,3188000000.0
2009-08-28 04:00:00,5.17523,5.18062,5.17316,5.1755,3226000000.0
2009-08-28 08:00:00,5.17772,5.18979,5.1743,5.18024,3171000000.0
2009-08-28 12:00:00,5.17865,5.18493,5.16609,5.17068,3137000000.0
2009-08-28 16:00:00,5.17209,5.18962,5.16701,5.18152,3185000000.0
2009-08-28 20:00:00,5.18325,5.20555,5.18264,5.19729,2380000000.0
2009-08-31 00:00:00,5.19695,5.20264,5.19259,5.19627,1621000000.0
2009-08-31 04:00:00,5.19602,5.20785,5.19375,5.20498,3226000000.0
2009-08-31 08:00:00,5.20566,5.21455,5.19836,5.20228,3171000000.0
2009-08-31 12:00:00,5.20246,5.21283,5.19945,5.20249,3137000000.0
2009-08-31 16:00:00,5.20281,5.20404,5.17412,5.18291,3185000000.0
2009-08-31 20:00:00,5.18321,5.19357,5.18108,5.18604,3202000000.0
2009-09-01 00:00:00,5.18674,5.19148,5.18204,5.18584,3188000000.0
2009-09-01 04:00:00,5.18639,5.18815,5.17604,5.17733,3226000000.0
2009-09-01 08:00:00,5.17831,5.19025,5.17019,5.18618,3171000000.0
2009-09-01 12:00:00,5.18671,5.20429,5.18485,5.1898,3137000000.0
2009-09-01 16:00:00,5.1915,5.24339,5.18168,5.23245,3185000000.0
2009-09-01 20:00:00,5.23202,5.23917,5.22454,5.22878,3202000000.0
2009-09-02 00:00:00,5.22762,5.23867,5.22543,5.22968,3188000000.0
2009-09-02 04:00:00,5.23018,5.23354,5.22465,5.22625,3226000000.0
2009-09-02 08:00:00,5.22624,5.23187,5.21757,5.22612,3171000000.0
2009-09-02 12:00:00,5.22595,5.2382,5.21901,5.23141,3137000000.0
2009-09-02 16:00:00,5.23183,5.23784,5.20042,5.20565,3185000000.0
2009-09-02 20:00:00,5.20469,5.21454,5.20143,5.21389,3202000000.0
2009-09-03 00:00:00,5.21305,5.21656,5.20503,5.2114,3188000000.0
2009-09-03 04:00:00,5.21232,5.21274,5.20457,5.20782,3226000000.0
2009-09-03 08:00:00,5.20821,5.2088,5.19363,5.198,3171000000.0
2009-09-03 12:00:00,5.19851,5.20954,5.18241,5.20756,3137000000.0
2009-09-03 16:00:00,5.20595,5.21994,5.20147,5.21439,3185000000.0
2009-09-03 20:00:00,5.21529,5.22253,5.2122,5.21469,3202000000.0
2009-09-04 00:00:00,5.21476,5.22179,5.21196,5.21855,3188000000.0
2009-09-04 04:00:00,5.21827,5.22241,5.20897,5.21062,3226000000.0
2009-09-04 08:00:00,5.21208,5.21342,5.20193,5.21281,3171000000.0
2009-09-04 12:00:00,5.21281,5.23842,5.20618,5.23269,3137000000.0
2009-09-04 16:00:00,5.2331,5.23343,5.18901,5.19444,3185000000.0
2009-09-04 20:00:00,5.19458,5.201,5.19081,5.20033,2380000000.0
2009-09-07 00:00:00,5.19153,5.19269,5.18761,5.18989,1567000000.0
2009-09-07 04:00:00,5.19028,5.19254,5.18476,5.19084,3202000000.0
2009-09-07 08:00:00,5.19056,5.19056,5.17664,5.18107,3185000000.0
2009-09-07 12:00:00,5.18054,5.19029,5.17849,5.18571,3137000000.0
2009-09-07 16:00:00,5.1871,5.18919,5.18075,5.18805,3171000000.0
2009-09-07 20:00:00,5.1863,5.18859,5.18209,5.18457,3226000000.0
2009-09-08 00:00:00,5.18461,5.18898,5.18126,5.18567,3188000000.0
2009-09-08 04:00:00,5.18753,5.18789,5.18091,5.18191,3202000000.0
2009-09-08 08:00:00,5.18144,5.18417,5.13677,5.14006,3185000000.0
2009-09-08 12:00:00,5.1405,5.14405,5.12504,5.13501,3137000000.0
2009-09-08 16:00:00,5.13567,5.1424,5.11472,5.12082,3171000000.0
2009-09-08 20:00:00,5.12018,5.13591,5.11986,5.12975,3226000000.0
2009-09-09 00:00:00,5.12982,5.13283,5.12042,5.1257,3188000000.0
2009-09-09 04:00:00,5.12593,5.1344,5.12416,5.12858,3202000000.0
2009-09-09 08:00:00,5.12853,5.13921,5.12144,5.12754,3185000000.0
2009-09-09 12:00:00,5.12899,5.13191,5.09786,5.10183,3137000000.0
2009-09-09 16:00:00,5.10096,5.11141,5.09226,5.11089,3171000000.0
2009-09-09 20:00:00,5.1108,5.11621,5.10075,5.10408,3226000000.0
2009-09-10 00:00:00,5.10435,5.11269,5.10361,5.10718,3188000000.0
2009-09-10 04:00:00,5.10849,5.10972,5.09763,5.09837,3202000000.0
2009-09-10 08:00:00,5.09872,5.11708,5.0958,5.11411,3185000000.0
2009-09-10 12:00:00,5.11461,5.12612,5.08961,5.11598,3137000000.0
2009-09-10 16:00:00,5.11595,5.11902,5.08799,5.09136,3171000000.0
2009-09-10 20:00:00,5.09231,5.1035,5.08873,5.10005,3226000000.0
2009-09-11 00:00:00,5.09931,5.10221,5.09645,5.09981,3188000000.0
2009-09-11 04:00:00,5.10019,5.10019,5.08414,5.08644,3202000000.0
2009-09-11 08:00:00,5.08557,5.09947,5.08238,5.09574,3185000000.0
2009-09-11 12:00:00,5.09714,5.09748,5.08051,5.08888,3137000000.0
2009-09-11 16:00:00,5.089,5.10706,5.08332,5.10126,3171000000.0
2009-09-11 20:00:00,5.1016,5.10273,5.09116,5.10199,2458000000.0
2009-09-14 00:00:00,5.09951,5.11976,5.09931,5.11378,1621000000.0
2009-09-14 04:00:00,5.11476,5.12166,5.10658,5.11794,3226000000.0
2009-09-14 08:00:00,5.11783,5.12097,5.10083,5.11454,3171000000.0
2009-09-14 12:00:00,5.11466,5.11559,5.08347,5.08573,3137000000.0
2009-09-14 16:00:00,5.08549,5.0917,5.07374,5.08996,3185000000.0
2009-09-14 20:00:00,5.09165,5.09302,5.07889,5.08157,3202000000.0
2009-09-15 00:00:00,5.08248,5.09001,5.07442,5.08529,3188000000.0
2009-09-15 04:00:00,5.08535,5.09101,5.07972,5.08171,3226000000.0
2009-09-15 08:00:00,5.08285,5.0994,5.07812,5.09525,3171000000.0
2009-09-15 12:00:00,5.09595,5.10508,5.08211,5.09232,3137000000.0
2009-09-15 16:00:00,5.09438,5.10065,5.06171,5.06437,3185000000.0
2009-09-15 20:00:00,5.06424,5.07235,5.06195,5.0698,3202000000.0
2009-09-16 00:00:00,5.07035,5.07126,5.06231,5.06779,3188000000.0
2009-09-16 04:00:00,5.06767,5.07006,5.06053,5.06419,3226000000.0
2009-09-16 08:00:00,5.06389,5.06548,5.05165,5.06084,3171000000.0
2009-09-16 12:00:00,5.06157,5.07357,5.05392,5.07001,3137000000.0
2009-09-16 16:00:00,5.06993,5.07462,5.04466,5.0498,3185000000.0
2009-09-16 20:00:00,5.04901,5.0541,5.04292,5.05379,3202000000.0
2009-09-17 00:00:00,5.05404,5.05507,5.04809,5.05137,3188000000.0
2009-09-17 04:00:00,5.05031,5.05163,5.0395,5.04291,3226000000.0
2009-09-17 08:00:00,5.04345,5.04669,5.03359,5.04054,3171000000.0
2009-09-17 12:00:00,5.04154,5.06046,5.03997,5.04167,3137000000.0
2009-09-17 16:00:00,5.04267,5.05663,5.03429,5.0478,3185000000.0
2009-09-17 20:00:00,5.04801,5.04907,5.03628,5.04122,3202000000.0
2009-09-18 00:00:00,5.04128,5.05657,5.03978,5.05599,3188000000.0
2009-09-18 04:00:00,5.05685,5.05792,5.0448,5.04679,3226000000.0
2009-09-18 08:00:00,5.0476,5.07429,5.04456,5.05407,3171000000.0
2009-09-18 12:00:00,5.05346,5.0574,5.04344,5.05215,3137000000.0
2009-09-18 16:00:00,5.05138,5.06241,5.04398,5.05045,3185000000.0
2009-09-18 20:00:00,5.05074,5.05626,5.04514,5.05173,2380000000.0
2009-09-21 00:00:00,5.0533,5.06137,5.04992,5.05536,1621000000.0
2009-09-21 04:00:00,5.05443,5.06872,5.05233,5.06798,3226000000.0
2009-09-21 08:00:00,5.06829,5.0779,5.06377,5.07029,3171000000.0
2009-09-21 12:00:00,5.07067,5.08686,5.06501,5.07368,3137000000.0
2009-09-21 16:00:00,5.07407,5.07823,5.05409,5.06251,3185000000.0
2009-09-21 20:00:00,5.0619,5.06649,5.05829,5.06239,3202000000.0
2009-09-22 00:00:00,5.06367,5.0645,5.04851,5.05295,3188000000.0
2009-09-22 04:00:00,5.05281,5.05386,5.04728,5.05125,3226000000.0
2009-09-22 08:00:00,5.0519,5.05388,5.01706,5.02012,3171000000.0
2009-09-22 12:00:00,5.02012,5.03135,5.01488,5.02664,3137000000.0
2009-09-22 16:00:00,5.0272,5.03244,5.0197,5.02462,3185000000.0
2009-09-22 20:00:00,5.02633,5.02921,5.02014,5.02575,3202000000.0
2009-09-23 00:00:00,5.02603,5.02779,5.00797,5.02038,3188000000.0
2009-09-23 04:00:00,5.02056,5.02477,5.01365,5.01883,3226000000.0
2009-09-23 08:00:00,5.01758,5.03025,5.01688,5.0286,3171000000.0
2009-09-23 12:00:00,5.02983,5.03641,5.02404,5.03473,3137000000.0
2009-09-23 16:00:00,5.03466,5.04449,5.02539,5.0271,3185000000.0
2009-09-23 20:00:00,5.0271,5.05993,5.0075,5.05848,3202000000.0
2009-09-24 00:00:00,5.05965,5.06126,5.03732,5.04268,3188000000.0
2009-09-24 04:00:00,5.04245,5.05277,5.04124,5.0471,3226000000.0
2009-09-24 08:00:00,5.04854,5.049,5.02658,5.029,3171000000.0
2009-09-24 12:00:00,5.02919,5.03983,5.02078,5.03684,3137000000.0
2009-09-24 16:00:00,5.03695,5.07968,5.03658,5.07821,3185000000.0
2009-09-24 20:00:00,5.07741,5.08093,5.06648,5.06961,3202000000.0
2009-09-25 00:00:00,5.06968,5.08581,5.06705,5.07822,3188000000.0
2009-09-25 04:00:00,5.079,5.07978,5.0558,5.05876,3226000000.0
2009-09-25 08:00:00,5.05881,5.06902,5.05421,5.05985,3171000000.0
2009-09-25 12:00:00,5.05899,5.0826,5.04878,5.06359,3137000000.0
2009-09-25 16:00:00,5.06417,5.07486,5.04806,5.06782,3185000000.0
2009-09-25 20:00:00,5.06656,5.07159,5.05738,5.05948,2380000000.0
2009-09-28 00:00:00,5.05316,5.10234,5.05182,5.09619,1567000000.0
2009-09-28 04:00:00,5.09535,5.10316,5.08775,5.09431,3202000000.0
2009-09-28 08:00:00,5.09394,5.09621,5.07565,5.0798,3185000000.0
2009-09-28 12:00:00,5.08008,5.08319,5.06662,5.07309,3137000000.0
2009-09-28 16:00:00,5.07367,5.09269,5.06433,5.08761,3171000000.0
2009-09-28 20:00:00,5.08692,5.09571,5.07681,5.08712,3226000000.0
2009-09-29 00:00:00,5.08674,5.09714,5.07852,5.08789,3188000000.0
2009-09-29 04:00:00,5.0872,5.08776,5.07475,5.08172,3202000000.0
2009-09-29 08:00:00,5.08188,5.10639,5.07899,5.10384,3185000000.0
2009-09-29 12:00:00,5.10342,5.11553,5.09554,5.113,3137000000.0
2009-09-29 16:00:00,5.11424,5.11751,5.09714,5.09884,3171000000.0
2009-09-29 20:00:00,5.09818,5.10431,5.09457,5.09735,3226000000.0
2009-09-30 00:00:00,5.09741,5.1003,5.0824,5.08282,3188000000.0
2009-09-30 04:00:00,5.08385,5.08699,5.07938,5.08152,3202000000.0
2009-09-30 08:00:00,5.08095,5.09324,5.06575,5.06931,3185000000.0
2009-09-30 12:00:00,5.07035,5.0999,5.06612,5.09332,3137000000.0
2009-09-30 16:00:00,5.09332,5.10151,5.06981,5.07853,3171000000.0
2009-09-30 20:00:00,5.07831,5.08631,5.0711,5.08009,3226000000.0
2009-10-01 00:00:00,5.07911,5.081,5.0679,5.0774,3188000000.0
2009-10-01 04:00:00,5.07797,5.10623,5.07426,5.10623,3202000000.0
2009-10-01 08:00:00,5.10709,5.11033,5.09085,5.10366,3185000000.0
2009-10-01 12:00:00,5.10367,5.12058,5.1016,5.10359,3137000000.0
2009-10-01 16:00:00,5.10333,5.12174,5.09879,5.1155,3171000000.0
2009-10-01 20:00:00,5.11503,5.12166,5.11049,5.11355,3226000000.0
2009-10-02 00:00:00,5.1131,5.12676,5.11183,5.11503,3188000000.0
2009-10-02 04:00:00,5.11525,5.11787,5.10897,5.11152,3202000000.0
2009-10-02 08:00:00,5.11192,5.12081,5.1054,5.11037,3185000000.0
2009-10-02 12:00:00,5.11196,5.13429,5.08653,5.08896,3137000000.0
2009-10-02 16:00:00,5.09037,5.09994,5.07645,5.08985,3171000000.0
2009-10-02 20:00:00,5.09019,5.10481,5.08779,5.10105,2458000000.0
2009-10-05 00:00:00,5.09435,5.09456,5.07893,5.07976,1621000000.0
2009-10-05 04:00:00,5.08051,5.08442,5.07588,5.08142,3226000000.0
2009-10-05 08:00:00,5.08142,5.08918,5.07294,5.08526,3171000000.0
2009-10-05 12:00:00,5.08539,5.09519,5.08005,5.08602,3137000000.0
2009-10-05 16:00:00,5.08574,5.09127,5.06761,5.07298,3185000000.0
2009-10-05 20:00:00,5.07294,5.07733,5.06767,5.07483,3202000000.0
2009-10-06 00:00:00,5.07521,5.07656,5.05851,5.06138,3188000000.0
2009-10-06 04:00:00,5.05979,5.06478,5.0441,5.04747,3226000000.0
2009-10-06 08:00:00,5.04703,5.05675,5.04015,5.04746,3171000000.0
2009-10-06 12:00:00,5.04711,5.05838,5.04315,5.04988,3137000000.0
2009-10-06 16:00:00,5.04952,5.05422,5.03694,5.05367,3185000000.0
2009-10-06 20:00:00,5.05254,5.05627,5.04807,5.05052,3202000000.0
2009-10-07 00:00:00,5.0496,5.06292,5.04434,5.05681,3188000000.0
2009-10-07 04:00:00,5.0578,5.06393,5.05131,5.05787,3226000000.0
2009-10-07 08:00:00,5.0577,5.05947,5.0446,5.04998,3171000000.0
2009-10-07 12:00:00,5.04972,5.07185,5.04549,5.06959,3137000000.0
2009-10-07 16:00:00,5.06929,5.0701,5.0575,5.06665,3185000000.0
2009-10-07 20:00:00,5.06581,5.07398,5.05861,5.06172,3202000000.0
2009-10-08 00:00:00,5.06174,5.06357,5.03733,5.04014,3188000000.0
2009-10-08 04:00:00,5.03932,5.04225,5.03116,5.03758,3226000000.0
2009-10-08 08:00:00,5.03755,5.04334,5.02731,5.035,3171000000.0
2009-10-08 12:00:00,5.03407,5.04927,5.02336,5.04519,3137000000.0
2009-10-08 16:00:00,5.04506,5.05122,5.01766,5.02841,3185000000.0
2009-10-08 20:00:00,5.02858,5.03238,5.02409,5.02504,3202000000.0
2009-10-09 00:00:00,5.02592,5.04654,5.02436,5.04405,3188000000.0
2009-10-09 04:00:00,5.04468,5.05665,5.04147,5.04941,3226000000.0
2009-10-09 08:00:00,5.05168,5.0538,5.04122,5.04546,3171000000.0
2009-10-09 12:00:00,5.04435,5.05334,5.03163,5.04723,3137000000.0
2009-10-09 16:00:00,5.04658,5.06629,5.03527,5.05712,3185000000.0
2009-10-09 20:00:00,5.05741,5.06045,5.04661,5.04753,2380000000.0
2009-10-12 00:00:00,5.05088,5.06515,5.0488,5.05775,1621000000.0
2009-10-12 04:00:00,5.05756,5.05996,5.04843,5.05102,3226000000.0
2009-10-12 08:00:00,5.05142,5.06424,5.04346,5.04515,3171000000.0
2009-10-12 12:00:00,5.04429,5.04429,5.02254,5.02418,3137000000.0
2009-10-12 16:00:00,5.02549,5.0297,5.01846,5.02207,3185000000.0
2009-10-12 20:00:00,5.02222,5.03366,5.02152,5.03096,3202000000.0
2009-10-13 00:00:00,5.03083,5.03574,5.02273,5.03366,3188000000.0
2009-10-13 04:00:00,5.03192,5.03564,5.02721,5.02781,3226000000.0
2009-10-13 08:00:00,5.02777,5.03688,5.02116,5.02554,3171000000.0
2009-10-13 12:00:00,5.02418,5.02671,4.99711,5.01692,3137000000.0
2009-10-13 16:00:00,5.01647,5.02358,5.00231,5.00604,3185000000.0
2009-10-13 20:00:00,5.00629,5.02153,5.00083,5.00493,3202000000.0
2009-10-14 00:00:00,5.00513,5.00996,4.99466,4.99594,3188000000.0
2009-10-14 04:00:00,4.99597,4.99908,4.9917,4.99251,3226000000.0
2009-10-14 08:00:00,4.9929,4.9993,4.98465,4.99103,3171000000.0
2009-10-14 12:00:00,4.99022,4.99879,4.98188,4.98982,3137000000.0
2009-10-14 16:00:00,4.99054,4.99719,4.983,4.98595,3185000000.0
2009-10-14 20:00:00,4.98499,4.9899,4.97456,4.97885,3202000000.0
2009-10-15 00:00:00,4.97731,4.98234,4.9698,4.97376,3188000000.0
2009-10-15 04:00:00,4.97476,4.97518,4.96729,4.96921,3226000000.0
2009-10-15 08:00:00,4.96963,4.98837,4.96677,4.98464,3171000000.0
2009-10-15 12:00:00,4.98644,5.00837,4.97948,4.98884,3137000000.0
2009-10-15 16:00:00,4.98855,4.9926,4.96976,4.9821,3185000000.0
2009-10-15 20:00:00,4.98308,4.98587,4.97218,4.97613,3202000000.0
2009-10-16 00:00:00,4.97766,4.97892,4.96649,4.96955,3188000000.0
2009-10-16 04:00:00,4.96948,4.9858,4.96704,4.98276,3226000000.0
2009-10-16 08:00:00,4.9837,4.9931,4.97853,4.98526,3171000000.0
2009-10-16 12:00:00,4.9847,5.0072,4.98074,4.9963,3137000000.0
2009-10-16 16:00:00,4.99644,5.00239,4.98555,4.99255,3185000000.0
2009-10-16 20:00:00,4.99291,4.99588,4.98733,4.98801,2380000000.0
2009-10-19 00:00:00,4.99243,5.01371,4.99034,5.00769,1567000000.0
2009-10-19 04:00:00,5.00593,5.00783,4.99139,4.99417,3202000000.0
2009-10-19 08:00:00,4.99585,4.99983,4.97224,4.97642,3185000000.0
2009-10-19 12:00:00,4.97622,4.98964,4.97392,4.9893,3137000000.0
2009-10-19 16:00:00,4.98912,4.98936,4.96828,4.97328,3171000000.0
2009-10-19 20:00:00,4.9732,4.97812,4.96204,4.96714,3226000000.0
2009-10-20 00:00:00,4.96819,4.97188,4.95872,4.95962,3188000000.0
2009-10-20 04:00:00,4.96012,4.96816,4.95736,4.96196,3202000000.0
2009-10-20 08:00:00,4.9632,4.97188,4.95963,4.96413,3185000000.0
2009-10-20 12:00:00,4.96521,4.97579,4.95949,4.97138,3137000000.0
2009-10-20 16:00:00,4.97103,4.99546,4.96978,4.98454,3171000000.0
2009-10-20 20:00:00,4.98511,4.98532,4.97337,4.97642,3226000000.0
2009-10-21 00:00:00,4.97603,4.99053,4.97438,4.99053,3188000000.0
2009-10-21 04:00:00,4.98971,4.99381,4.97542,4.98032,3202000000.0
2009-10-21 08:00:00,4.98167,4.98227,4.96731,4.97852,3185000000.0
2009-10-21 12:00:00,4.9783,4.98788,4.95481,4.96269,3137000000.0
2009-10-21 16:00:00,4.96058,4.96284,4.94015,4.94153,3171000000.0
2009-10-21 20:00:00,4.94092,4.95907,4.93992,4.95334,3226000000.0
2009-10-22 00:00:00,4.95378,4.95516,4.94389,4.94776,3188000000.0
2009-10-22 04:00:00,4.9491,4.96343,4.94504,4.96219,3202000000.0
2009-10-22 08:00:00,4.96229,4.97519,4.95898,4.96568,3185000000.0
2009-10-22 12:00:00,4.96604,4.96871,4.95149,4.96258,3137000000.0
2009-10-22 16:00:00,4.96278,4.96866,4.95006,4.95343,3171000000.0
2009-10-22 20:00:00,4.95266,4.95365,4.94226,4.94675,3226000000.0
2009-10-23 00:00:00,4.94731,4.94883,4.93496,4.94695,3188000000.0
2009-10-23 04:00:00,4.94673,4.95198,4.94302,4.94909,3202000000.0
2009-10-23 08:00:00,4.94833,4.95902,4.93871,4.94168,3185000000.0
2009-10-23 12:00:00,4.942,4.95374,4.93952,4.95032,3137000000.0
2009-10-23 16:00:00,4.94983,4.95862,4.94029,4.94912,3171000000.0
2009-10-23 20:00:00,4.9485,4.96028,4.94739,4.9534,2458000000.0
2009-10-26 00:00:00,4.95767,4.96251,4.94237,4.94391,1621000000.0
2009-10-26 04:00:00,4.94271,4.94875,4.93486,4.9467,3226000000.0
2009-10-26 08:00:00,4.94696,4.9515,4.94034,4.94382,3171000000.0
2009-10-26 12:00:00,4.94448,4.95294,4.94193,4.94777,3137000000.0
2009-10-26 16:00:00,4.94772,5.0038,4.94593,5.00238,3185000000.0
2009-10-26 20:00:00,5.00129,5.00802,4.9965,5.00007,3202000000.0
2009-10-27 00:00:00,4.99976,5.00701,4.99583,5.0007,3188000000.0
2009-10-27 04:00:00,4.99967,5.00303,4.98889,4.99066,3226000000.0
2009-10-27 08:00:00,4.99021,5.00229,4.97941,4.99479,3171000000.0
2009-10-27 12:00:00,4.99435,5.00749,4.98947,5.00749,3137000000.0
2009-10-27 16:00:00,5.00893,5.03312,5.00683,5.02774,3185000000.0
2009-10-27 20:00:00,5.02751,5.03001,5.01588,5.01891,3202000000.0
2009-10-28 00:00:00,5.01909,5.02727,5.0145,5.01749,3188000000.0
2009-10-28 04:00:00,5.01769,5.02416,5.01344,5.01704,3226000000.0
2009-10-28 08:00:00,5.01603,5.03171,5.00839,5.03078,3171000000.0
2009-10-28 12:00:00,5.03149,5.03722,5.01709,5.02248,3137000000.0
2009-10-28 16:00:00,5.0228,5.05356,5.02052,5.04856,3185000000.0
2009-10-28 20:00:00,5.04836,5.05984,5.04652,5.04903,3202000000.0
2009-10-29 00:00:00,5.05009,5.06272,5.0459,5.05676,3188000000.0
2009-10-29 04:00:00,5.05709,5.05723,5.04562,5.04762,3226000000.0
2009-10-29 08:00:00,5.04807,5.05673,5.03592,5.04002,3171000000.0
2009-10-29 12:00:00,5.03794,5.05099,5.02102,5.02799,3137000000.0
2009-10-29 16:00:00,5.02797,5.02939,5.00565,5.01234,3185000000.0
2009-10-29 20:00:00,5.01299,5.01559,5.00206,5.0099,3202000000.0
2009-10-30 00:00:00,5.01113,5.01474,5.00676,5.00818,3188000000.0
2009-10-30 04:00:00,5.00786,5.01258,5.00254,5.011,3226000000.0
2009-10-30 08:00:00,5.01229,5.02182,5.00728,5.00967,3171000000.0
2009-10-30 12:00:00,5.00926,5.02827,5.00396,5.02501,3137000000.0
2009-10-30 16:00:00,5.02519,5.05127,5.01959,5.04455,3185000000.0
2009-10-30 20:00:00,5.04412,5.05558,5.0388,5.04883,2380000000.0
2009-11-02 00:00:00,5.05497,5.05505,5.04161,5.04623,1567000000.0
2009-11-02 04:00:00,5.04614,5.0476,5.02915,5.03143,3202000000.0
2009-11-02 08:00:00,5.03175,5.045,5.02633,5.03253,3185000000.0
2009-11-02 12:00:00,5.03205,5.04079,5.02311,5.03875,3137000000.0
2009-11-02 16:00:00,5.03927,5.04302,5.0072,5.03446,3171000000.0
2009-11-02 20:00:00,5.03595,5.04751,5.02883,5.03112,3226000000.0
2009-11-03 00:00:00,5.03225,5.03588,5.0182,5.02276,3188000000.0
2009-11-03 04:00:00,5.02196,5.0315,5.02033,5.02414,3202000000.0
2009-11-03 08:00:00,5.02401,5.06391,5.01938,5.06174,3185000000.0
2009-11-03 12:00:00,5.06188,5.08213,5.06041,5.07364,3137000000.0
2009-11-03 16:00:00,5.07377,5.07975,5.0571,5.0607,3171000000.0
2009-11-03 20:00:00,5.06048,5.06362,5.04388,5.04798,3226000000.0
2009-11-04 00:00:00,5.04795,5.0552,5.04352,5.05099,3188000000.0
2009-11-04 04:00:00,5.05085,5.05327,5.04291,5.04711,3202000000.0
2009-11-04 08:00:00,5.04765,5.0488,5.03113,5.03732,3185000000.0
2009-11-04 12:00:00,5.0373,5.04319,5.02285,5.02979,3137000000.0
2009-11-04 16:00:00,5.02876,5.02949,5.00537,5.00842,3171000000.0
2009-11-04 20:00:00,5.00794,5.01232,4.98512,5.00127,3226000000.0
2009-11-05 00:00:00,5.0016,5.01221,4.99323,5.00915,3188000000.0
2009-11-05 04:00:00,5.00903,5.01446,5.00228,5.00601,3202000000.0
2009-11-05 08:00:00,5.00546,5.01813,5.00248,5.00778,3185000000.0
2009-11-05 12:00:00,5.00825,5.01062,4.98264,4.98978,3137000000.0
2009-11-05 16:00:00,4.98985,5.00735,4.98645,5.00151,3171000000.0
2009-11-05 20:00:00,5.00143,5.00355,4.99377,4.9978,3226000000.0
2009-11-06 00:00:00,4.99745,5.00349,4.99383,5.00239,3188000000.0
2009-11-06 04:00:00,5.00195,5.00212,4.99303,4.99514,3202000000.0
2009-11-06 08:00:00,4.99462,5.00034,4.98727,4.98954,3185000000.0
2009-11-06 12:00:00,4.98787,5.01735,4.98596,5.00783,3137000000.0
2009-11-06 16:00:00,5.00862,5.01106,4.9835,5.0074,3171000000.0
2009-11-06 20:00:00,5.00911,5.01239,5.00418,5.00638,3226000000.0
2009-11-09 00:00:00,4.9985,5.00479,4.98541,4.9936,1567000000.0
2009-11-09 04:00:00,4.99244,4.99427,4.973,4.97485,3202000000.0
2009-11-09 08:00:00,4.97377,4.97883,4.95938,4.96064,3185000000.0
2009-11-09 12:00:00,4.96083,4.96182,4.9512,4.95442,3137000000.0
2009-11-09 16:00:00,4.95361,4.9579,4.94772,4.9535,3171000000.0
2009-11-09 20:00:00,4.95333,4.95977,4.95148,4.95435,3226000000.0
2009-11-10 00:00:00,4.95544,4.96485,4.94955,4.96105,3188000000.0
2009-11-10 04:00:00,4.96148,4.97058,4.95742,4.96342,3202000000.0
2009-11-10 08:00:00,4.96404,4.96757,4.95337,4.95512,3185000000.0
2009-11-10 12:00:00,4.95617,4.96681,4.94654,4.96478,3137000000.0
2009-11-10 16:00:00,4.96568,4.97467,4.95276,4.96711,3171000000.0
2009-11-10 20:00:00,4.96648,4.97066,4.95546,4.95546,3226000000.0
2009-11-11 00:00:00,4.9577,4.9613,4.95103,4.9544,3188000000.0
2009-11-11 04:00:00,4.9548,4.96271,4.94918,4.95848,3202000000.0
2009-11-11 08:00:00,4.95843,4.96512,4.93898,4.94514,3185000000.0
2009-11-11 12:00:00,4.94569,4.9505,4.93838,4.94913,3137000000.0
2009-11-11 16:00:00,4.94847,4.96835,4.94258,4.96612,3171000000.0
2009-11-11 20:00:00,4.96662,4.97018,4.95767,4.95914,3226000000.0
2009-11-12 00:00:00,4.95876,4.96221,4.94802,4.95145,3188000000.0
2009-11-12 04:00:00,4.95127,4.96017,4.9494,4.95431,3202000000.0
2009-11-12 08:00:00,4.95541,4.97936,4.95016,4.9762,3185000000.0
2009-11-12 12:00:00,4.97524,4.98676,4.96635,4.97754,3137000000.0
2009-11-12 16:00:00,4.97693,5.00382,4.97216,4.99697,3171000000.0
2009-11-12 20:00:00,4.99702,5.01393,4.99475,5.00404,3226000000.0
2009-11-13 00:00:00,5.0042,5.01034,4.99711,5.0029,3188000000.0
2009-11-13 04:00:00,5.0028,5.00345,4.9957,4.99741,3202000000.0
2009-11-13 08:00:00,4.99816,5.00166,4.98651,4.99328,3185000000.0
2009-11-13 12:00:00,4.994,5.00284,4.98861,4.99379,3137000000.0
2009-11-13 16:00:00,4.99467,5.01239,4.97428,4.97833,3171000000.0
2009-11-13 20:00:00,4.97854,4.99316,4.97615,4.98527,3226000000.0
2009-11-16 00:00:00,4.969,4.97427,4.96426,4.9707,1621000000.0
2009-11-16 04:00:00,4.97094,4.97651,4.96247,4.96513,3226000000.0
2009-11-16 08:00:00,4.96442,4.96752,4.95579,4.9647,3171000000.0
2009-11-16 12:00:00,4.96414,4.97352,4.95959,4.96742,3137000000.0
2009-11-16 16:00:00,4.96625,4.99346,4.95723,4.96825,3185000000.0
2009-11-16 20:00:00,4.96841,4.97124,4.94837,4.96425,3202000000.0
2009-11-17 00:00:00,4.96338,4.96728,4.95307,4.96528,3188000000.0
2009-11-17 04:00:00,4.96697,4.97252,4.96268,4.96964,3226000000.0
2009-11-17 08:00:00,4.96802,4.98026,4.96204,4.9719,3171000000.0
2009-11-17 12:00:00,4.97297,5.0038,4.97137,4.9942,3137000000.0
2009-11-17 16:00:00,4.99276,5.01842,4.9905,5.0063,3185000000.0
2009-11-17 20:00:00,5.0065,5.00896,4.9938,4.99606,3202000000.0
2009-11-18 00:00:00,4.99586,5.00156,4.98984,4.99703,3188000000.0
2009-11-18 04:00:00,4.99747,4.99825,4.98837,4.99093,3226000000.0
2009-11-18 08:00:00,4.99001,4.99319,4.96762,4.9685,3171000000.0
2009-11-18 12:00:00,4.9684,4.97869,4.96257,4.97477,3137000000.0
2009-11-18 16:00:00,4.97352,4.98149,4.9562,4.96923,3185000000.0
2009-11-18 20:00:00,4.96779,4.97565,4.96392,4.9667,3202000000.0
2009-11-19 00:00:00,4.96646,4.97916,4.96461,4.97476,3188000000.0
2009-11-19 04:00:00,4.9743,4.9866,4.97347,4.98281,3226000000.0
2009-11-19 08:00:00,4.98324,5.00699,4.97738,4.99983,3171000000.0
2009-11-19 12:00:00,4.99964,5.00704,4.99263,4.99637,3137000000.0
2009-11-19 16:00:00,4.9965,5.00445,4.98102,4.9853,3185000000.0
2009-11-19 20:00:00,4.98561,4.98943,4.97794,4.98004,3202000000.0
2009-11-20 00:00:00,4.97915,4.99198,4.97541,4.99153,3188000000.0
2009-11-20 04:00:00,4.99104,4.99405,4.97744,4.98099,3226000000.0
2009-11-20 08:00:00,4.9814,4.99816,4.97548,4.99816,3171000000.0
2009-11-20 12:00:00,4.99786,5.0208,4.99315,5.00959,3137000000.0
2009-11-20 16:00:00,5.0084,5.01329,4.9955,5.00513,3185000000.0
2009-11-20 20:00:00,5.00353,5.00973,4.99685,5.00027,3202000000.0
2009-11-23 00:00:00,4.99715,4.99858,4.98423,4.98475,1567000000.0
2009-11-23 04:00:00,4.98492,4.98651,4.97102,4.97221,3202000000.0
2009-11-23 08:00:00,4.97303,4.97992,4.95761,4.96282,3185000000.0
2009-11-23 12:00:00,4.96239,4.96695,4.95905,4.96213,3137000000.0
2009-11-23 16:00:00,4.9615,4.96708,4.95459,4.96219,3171000000.0
2009-11-23 20:00:00,4.96187,4.96994,4.96012,4.96703,3226000000.0
2009-11-24 00:00:00,4.9678,4.97555,4.96309,4.97519,3188000000.0
2009-11-24 04:00:00,4.97453,4.97888,4.96714,4.97581,3202000000.0
2009-11-24 08:00:00,4.97626,4.99167,4.97354,4.9758,3185000000.0
2009-11-24 12:00:00,4.97613,4.97838,4.95821,4.96311,3137000000.0
2009-11-24 16:00:00,4.96281,4.98123,4.95855,4.97172,3171000000.0
2009-11-24 20:00:00,4.97166,4.97193,4.95934,4.9654,3226000000.0
2009-11-25 00:00:00,4.96554,4.97,4.96065,4.9628,3188000000.0
2009-11-25 04:00:00,4.96364,4.96449,4.95415,4.95944,3202000000.0
2009-11-25 08:00:00,4.96063,4.96154,4.93987,4.94125,3185000000.0
2009-11-25 12:00:00,4.94042,4.94898,4.92312,4.93194,3137000000.0
2009-11-25 16:00:00,4.93302,4.9418,4.92345,4.92857,3171000000.0
2009-11-25 20:00:00,4.92831,4.929,4.90619,4.91085,3226000000.0
2009-11-26 00:00:00,4.9109,4.91893,4.90701,4.91712,3188000000.0
2009-11-26 04:00:00,4.91539,4.92429,4.90935,4.92053,3202000000.0
2009-11-26 08:00:00,4.92265,4.93828,4.91564,4.92891,3185000000.0
2009-11-26 12:00:00,4.9282,4.93907,4.92219,4.93306,3137000000.0
2009-11-26 16:00:00,4.93235,4.96847,4.93019,4.95195,3171000000.0
2009-11-26 20:00:00,4.95173,4.95572,4.9466,4.94815,3226000000.0
2009-11-27 00:00:00,4.94824,4.97459,4.9482,4.9671,3188000000.0
2009-11-27 04:00:00,4.96833,4.98705,4.96509,4.98569,3202000000.0
2009-11-27 08:00:00,4.98561,5.01238,4.97384,4.99057,3185000000.0
2009-11-27 12:00:00,4.99073,4.99383,4.97843,4.98818,3137000000.0
2009-11-27 16:00:00,4.98657,4.99956,4.95837,4.96932,3171000000.0
2009-11-27 20:00:00,4.96974,4.97216,4.9592,4.95967,3226000000.0
2009-11-30 00:00:00,4.95589,4.96362,4.93299,4.93941,1621000000.0
2009-11-30 04:00:00,4.94071,4.94584,4.92694,4.93862,3226000000.0
2009-11-30 08:00:00,4.9398,4.94903,4.93101,4.94149,3171000000.0
2009-11-30 12:00:00,4.94209,4.95165,4.93286,4.95008,3137000000.0
2009-11-30 16:00:00,4.9489,4.96431,4.93936,4.96241,3185000000.0
2009-11-30 20:00:00,4.96397,4.964,4.94615,4.95363,3202000000.0
2009-12-01 00:00:00,4.95347,4.95526,4.94047,4.95055,3188000000.0
2009-12-01 04:00:00,4.94946,4.96437,4.94706,4.95389,3226000000.0
2009-12-01 08:00:00,4.95473,4.95853,4.92968,4.93526,3171000000.0
2009-12-01 12:00:00,4.93372,4.93608,4.92327,4.929,3137000000.0
2009-12-01 16:00:00,4.92996,4.93181,4.9159,4.92476,3185000000.0
2009-12-01 20:00:00,4.92542,4.92995,4.91617,4.92759,3202000000.0
2009-12-02 00:00:00,4.9274,4.93147,4.92302,4.92919,3188000000.0
2009-12-02 04:00:00,4.92885,4.92903,4.92051,4.92594,3226000000.0
2009-12-02 08:00:00,4.92607,4.93393,4.91868,4.92112,3171000000.0
2009-12-02 12:00:00,4.92303,4.93273,4.91849,4.93059,3137000000.0
2009-12-02 16:00:00,4.92954,4.94474,4.92332,4.94133,3185000000.0
2009-12-02 20:00:00,4.94134,4.9443,4.93785,4.94123,3202000000.0
2009-12-03 00:00:00,4.94045,4.94123,4.92531,4.92943,3188000000.0
2009-12-03 04:00:00,4.9297,4.93041,4.92253,4.92869,3226000000.0
2009-12-03 08:00:00,4.92855,4.92999,4.91237,4.91546,3171000000.0
2009-12-03 12:00:00,4.91674,4.92806,4.90926,4.92628,3137000000.0
2009-12-03 16:00:00,4.92601,4.93531,4.91915,4.92637,3185000000.0
2009-12-03 20:00:00,4.92757,4.93987,4.92232,4.93705,3202000000.0
2009-12-04 00:00:00,4.93818,4.94218,4.93153,4.93626,3188000000.0
2009-12-04 04:00:00,4.93551,4.93984,4.93257,4.93696,3226000000.0
2009-12-04 08:00:00,4.93712,4.94048,4.92459,4.93153,3171000000.0
2009-12-04 12:00:00,4.93354,4.97771,4.92861,4.97318,3137000000.0
2009-12-04 16:00:00,4.97557,4.99838,4.96637,4.99266,3185000000.0
2009-12-04 20:00:00,4.99233,5.01479,4.99056,5.00182,3202000000.0
2009-12-07 00:00:00,4.99895,5.00492,4.98841,4.99582,1621000000.0
2009-12-07 04:00:00,4.99644,4.99904,4.98606,4.99348,3226000000.0
2009-12-07 08:00:00,4.99378,5.03673,4.98661,5.0209,3171000000.0
2009-12-07 12:00:00,5.01892,5.02913,5.01155,5.02118,3137000000.0
2009-12-07 16:00:00,5.02181,5.02742,4.99488,5.00573,3185000000.0
2009-12-07 20:00:00,5.00641,5.02008,4.9909,5.01321,3202000000.0
2009-12-08 00:00:00,5.01302,5.01558,4.99857,5.00324,3188000000.0
2009-12-08 04:00:00,5.00439,5.01405,5.00312,5.00722,3226000000.0
2009-12-08 08:00:00,5.00686,5.02825,5.00286,5.00728,3171000000.0
2009-12-08 12:00:00,5.00592,5.04676,4.99994,5.03696,3137000000.0
2009-12-08 16:00:00,5.03798,5.0523,5.02998,5.04844,3185000000.0
2009-12-08 20:00:00,5.04943,5.06309,5.0468,5.05587,3202000000.0
2009-12-09 00:00:00,5.05521,5.06677,5.04369,5.04817,3188000000.0
2009-12-09 04:00:00,5.04742,5.04981,5.04291,5.0458,3226000000.0
2009-12-09 08:00:00,5.0465,5.05905,5.03234,5.03859,3171000000.0
2009-12-09 12:00:00,5.03795,5.05026,5.02776,5.04678,3137000000.0
2009-12-09 16:00:00,5.04599,5.06058,5.0369,5.05673,3185000000.0
2009-12-09 20:00:00,5.05784,5.06476,5.04171,5.04763,3202000000.0
2009-12-10 00:00:00,5.04774,5.04774,5.03453,5.04378,3188000000.0
2009-12-10 04:00:00,5.04468,5.05643,5.03961,5.05431,3226000000.0
2009-12-10 08:00:00,5.05483,5.06196,5.04269,5.05112,3171000000.0
2009-12-10 12:00:00,5.05167,5.05394,5.03753,5.04312,3137000000.0
2009-12-10 16:00:00,5.04277,5.05632,5.03502,5.05377,3185000000.0
2009-12-10 20:00:00,5.05221,5.05881,5.04304,5.04558,3202000000.0
2009-12-11 00:00:00,5.04524,5.04978,5.04033,5.04839,3188000000.0
2009-12-11 04:00:00,5.04755,5.05295,5.04206,5.04206,3226000000.0
2009-12-11 08:00:00,5.04218,5.05136,5.03271,5.03845,3171000000.0
2009-12-11 12:00:00,5.03834,5.0535,5.02958,5.05332,3137000000.0
2009-12-11 16:00:00,5.0538,5.09628,5.05051,5.08224,3185000000.0
2009-12-11 20:00:00,5.08352,5.08931,5.08006,5.0839,3202000000.0
2009-12-14 00:00:00,5.084,5.08641,5.07365,5.07741,1567000000.0
2009-12-14 04:00:00,5.07826,5.08871,5.06237,5.0652,3202000000.0
2009-12-14 08:00:00,5.06364,5.07469,5.06065,5.06743,3185000000.0
2009-12-14 12:00:00,5.06782,5.08545,5.06521,5.07834,3137000000.0
2009-12-14 16:00:00,5.08011,5.08384,5.06707,5.07104,3171000000.0
2009-12-14 20:00:00,5.07127,5.07569,5.06935,5.07134,3226000000.0
2009-12-15 00:00:00,5.06907,5.0765,5.06817,5.0726,3188000000.0
2009-12-15 04:00:00,5.0726,5.07981,5.06928,5.07665,3202000000.0
2009-12-15 08:00:00,5.0772,5.11416,5.07398,5.1118,3185000000.0
2009-12-15 12:00:00,5.11225,5.11781,5.10531,5.11204,3137000000.0
2009-12-15 16:00:00,5.1124,5.12459,5.09991,5.11986,3171000000.0
2009-12-15 20:00:00,5.11894,5.12315,5.11131,5.11288,3226000000.0
2009-12-16 00:00:00,5.11283,5.11839,5.10823,5.10957,3188000000.0
2009-12-16 04:00:00,5.11026,5.11757,5.10825,5.11425,3202000000.0
2009-12-16 08:00:00,5.11431,5.12257,5.10395,5.10646,3185000000.0
2009-12-16 12:00:00,5.10683,5.11301,5.09554,5.1083,3137000000.0
2009-12-16 16:00:00,5.10836,5.11317,5.09365,5.11317,3171000000.0
2009-12-16 20:00:00,5.11239,5.1239,5.09856,5.11397,3226000000.0
2009-12-17 00:00:00,5.11548,5.14047,5.11256,5.13663,3188000000.0
2009-12-17 04:00:00,5.13705,5.17293,5.13361,5.16345,3202000000.0
2009-12-17 08:00:00,5.16358,5.17746,5.1541,5.17423,3185000000.0
2009-12-17 12:00:00,5.1741,5.18723,5.17095,5.18022,3137000000.0
2009-12-17 16:00:00,5.18029,5.19624,5.16928,5.18702,3171000000.0
2009-12-17 20:00:00,5.18648,5.18996,5.17359,5.1829,3226000000.0
2009-12-18 00:00:00,5.1829,5.19656,5.17563,5.176,3188000000.0
2009-12-18 04:00:00,5.17549,5.1775,5.15752,5.16835,3202000000.0
2009-12-18 08:00:00,5.16825,5.17936,5.15918,5.16071,3185000000.0
2009-12-18 12:00:00,5.16062,5.19141,5.16062,5.19049,3137000000.0
2009-12-18 16:00:00,5.19199,5.21204,5.17625,5.194,3171000000.0
2009-12-18 20:00:00,5.19297,5.1981,5.17858,5.18226,3226000000.0
2009-12-21 00:00:00,5.18668,5.19184,5.17922,5.19057,1621000000.0
2009-12-21 04:00:00,5.18961,5.19138,5.17586,5.18268,3226000000.0
2009-12-21 08:00:00,5.18417,5.20448,5.1802,5.18988,3171000000.0
2009-12-21 12:00:00,5.18874,5.19205,5.17039,5.17897,3137000000.0
2009-12-21 16:00:00,5.17827,5.19718,5.17293,5.1939,3185000000.0
2009-12-21 20:00:00,5.19365,5.20939,5.19219,5.20554,3202000000.0
2009-12-22 00:00:00,5.20611,5.21056,5.19781,5.19902,3188000000.0
2009-12-22 04:00:00,5.19973,5.2068,5.1968,5.19877,3226000000.0
2009-12-22 08:00:00,5.19881,5.20302,5.1857,5.19224,3171000000.0
2009-12-22 12:00:00,5.19142,5.20986,5.19047,5.19463,3137000000.0
2009-12-22 16:00:00,5.19398,5.22814,5.19184,5.20742,3185000000.0
2009-12-22 20:00:00,5.20701,5.21739,5.20585,5.21728,3202000000.0
2009-12-23 00:00:00,5.21779,5.22113,5.20678,5.20843,3188000000.0
2009-12-23 04:00:00,5.20775,5.21919,5.20632,5.21393,3226000000.0
2009-12-23 08:00:00,5.21426,5.22248,5.2091,5.21878,3171000000.0
2009-12-23 12:00:00,5.21897,5.22183,5.20164,5.2064,3137000000.0
2009-12-23 16:00:00,5.20736,5.20878,5.17484,5.17995,3185000000.0
2009-12-23 20:00:00,5.1811,5.19044,5.17795,5.18584,3202000000.0
2009-12-24 00:00:00,5.18606,5.19136,5.1816,5.18235,3188000000.0
2009-12-24 04:00:00,5.18353,5.18766,5.17738,5.18228,3226000000.0
2009-12-24 08:00:00,5.18388,5.18434,5.16636,5.16965,3171000000.0
2009-12-24 12:00:00,5.16916,5.17021,5.15581,5.16896,3137000000.0
2009-12-24 16:00:00,5.16941,5.17968,5.16774,5.17968,3185000000.0
2009-12-24 20:00:00,5.18011,5.18123,5.1681,5.16916,3202000000.0
2009-12-25 00:00:00,5.16932,5.18502,5.16342,5.17314,3188000000.0
2009-12-25 04:00:00,5.17336,5.17718,5.16982,5.17294,3226000000.0
2009-12-25 08:00:00,5.17298,5.17421,5.15316,5.15603,3171000000.0
2009-12-25 12:00:00,5.1566,5.16388,5.14807,5.15799,3137000000.0
2009-12-25 16:00:00,5.15112,5.16361,5.14955,5.15015,3185000000.0
2009-12-25 20:00:00,5.15007,5.16301,5.14985,5.15007,3202000000.0
2009-12-28 00:00:00,5.17124,5.17984,5.1666,5.16847,1621000000.0
2009-12-28 04:00:00,5.1682,5.17245,5.16314,5.16652,3226000000.0
2009-12-28 08:00:00,5.16752,5.17273,5.16255,5.16669,3171000000.0
2009-12-28 12:00:00,5.16621,5.1686,5.15674,5.16196,3137000000.0
2009-12-28 16:00:00,5.16228,5.16775,5.15805,5.16775,3185000000.0
2009-12-28 20:00:00,5.16795,5.17142,5.16259,5.16945,3202000000.0
2009-12-29 00:00:00,5.16923,5.17722,5.16761,5.17489,3188000000.0
2009-12-29 04:00:00,5.17565,5.17941,5.17044,5.17176,3226000000.0
2009-12-29 08:00:00,5.1725,5.17303,5.1482,5.15203,3171000000.0
2009-12-29 12:00:00,5.15121,5.15789,5.14037,5.14764,3137000000.0
2009-12-29 16:00:00,5.14799,5.18506,5.14433,5.18077,3185000000.0
2009-12-29 20:00:00,5.18057,5.1838,5.17254,5.17809,3202000000.0
2009-12-30 00:00:00,5.17845,5.19494,5.17592,5.19176,3188000000.0
2009-12-30 04:00:00,5.19001,5.19589,5.18558,5.18905,3226000000.0
2009-12-30 08:00:00,5.18886,5.18894,5.1756,5.1793,3171000000.0
2009-12-30 12:00:00,5.17922,5.19136,5.17477,5.18988,3137000000.0
2009-12-30 16:00:00,5.18963,5.20735,5.17639,5.18334,3185000000.0
2009-12-30 20:00:00,5.18335,5.18858,5.17997,5.18377,3202000000.0
2009-12-31 00:00:00,5.18275,5.18396,5.18275,5.18304,17000000.0
