2007-03-14 00:00:00,2.9502,2.95357,2.93737,2.9524,1811330000.0
2007-03-14 04:00:00,2.94581,2.95384,2.93329,2.95029,3803990000.0
2007-03-14 08:00:00,2.93591,2.96771,2.93591,2.95581,4129530000.0
2007-03-14 12:00:00,2.95372,2.96025,2.94145,2.95177,3996380000.0
2007-03-14 16:00:00,2.95483,2.95596,2.92882,2.94294,4110250000.0
2007-03-14 20:00:00,2.94421,2.94451,2.92326,2.93339,3661930000.0
2007-03-15 00:00:00,2.93499,2.94354,2.92572,2.94048,3760350000.0
2007-03-15 04:00:00,2.93519,2.94095,2.923,2.93168,3331650000.0
2007-03-15 08:00:00,2.92214,2.94829,2.92194,2.93944,4125890000.0
2007-03-15 12:00:00,2.9419,2.94839,2.92915,2.93906,4064570000.0
2007-03-15 16:00:00,2.93931,2.94341,2.92331,2.93647,4024360000.0
2007-03-15 20:00:00,2.93499,2.93838,2.91882,2.93015,3286460000.0
2007-03-16 00:00:00,2.93397,2.93603,2.91279,2.92169,3577570000.0
2007-03-16 04:00:00,2.91883,2.93124,2.91316,2.92912,3630790000.0
2007-03-16 08:00:00,2.92201,2.93705,2.91331,2.92617,4288140000.0
2007-03-16 12:00:00,2.92784,2.93058,2.90507,2.91476,4012220000.0
2007-03-16 16:00:00,2.91616,2.92647,2.90172,2.92226,3852990000.0
2007-03-16 20:00:00,2.92012,2.92661,2.90914,2.91862,2561960000.0
2007-03-18 20:00:00,2.90454,2.90623,2.88747,2.89951,595820000.0
2007-03-19 00:00:00,2.90172,2.90753,2.89177,2.90212,3236210000.0
2007-03-19 04:00:00,2.90016,2.90782,2.8922,2.90334,3692220000.0
2007-03-19 08:00:00,2.90714,2.9161,2.89159,2.91316,4047300000.0
2007-03-19 12:00:00,2.90771,2.91581,2.89392,2.90229,4015690000.0
2007-03-19 16:00:00,2.90302,2.91107,2.8937,2.89792,4105900000.0
2007-03-19 20:00:00,2.90441,2.90772,2.89042,2.90093,3410470000.0
2007-03-20 00:00:00,2.90464,2.90867,2.89087,2.89587,3658470000.0
2007-03-20 04:00:00,2.90496,2.91191,2.89472,2.90357,3633830000.0
2007-03-20 08:00:00,2.90467,2.91544,2.8924,2.91054,4127130000.0
2007-03-20 12:00:00,2.90749,2.91684,2.89683,2.90712,4072160000.0
2007-03-20 16:00:00,2.90694,2.91393,2.89832,2.90157,4088220000.0
2007-03-20 20:00:00,2.90487,2.91068,2.89354,2.90051,3452590000.0
2007-03-21 00:00:00,2.90482,2.9103,2.89091,2.89806,3086500000.0
2007-03-21 04:00:00,2.90183,2.90912,2.89268,2.90445,2786900000.0
2007-03-21 08:00:00,2.90661,2.91261,2.8942,2.9098,3867600000.0
2007-03-21 12:00:00,2.91017,2.91352,2.89929,2.90788,3915740000.0
2007-03-21 16:00:00,2.90756,2.91134,2.89335,2.89943,3909100000.0
2007-03-21 20:00:00,2.903,2.90797,2.87082,2.87606,3795520000.0
2007-03-22 00:00:00,2.87959,2.88219,2.86671,2.87465,3773530000.0
2007-03-22 04:00:00,2.8802,2.88357,2.86815,2.87868,3128520000.0
2007-03-22 08:00:00,2.88078,2.89575,2.87205,2.89301,4034590000.0
2007-03-22 12:00:00,2.88875,2.89599,2.88079,2.89048,4052660000.0
2007-03-22 16:00:00,2.88913,2.90324,2.8798,2.89149,4097240000.0
2007-03-22 20:00:00,2.89622,2.90129,2.88549,2.89418,3306360000.0
2007-03-23 00:00:00,2.89693,2.90082,2.88369,2.89609,3483740000.0
2007-03-23 04:00:00,2.89853,2.90235,2.88592,2.89707,3248620000.0
2007-03-23 08:00:00,2.89721,2.90944,2.8817,2.9031,4026510000.0
2007-03-23 12:00:00,2.90647,2.90845,2.8877,2.89932,4004690000.0
2007-03-23 16:00:00,2.90039,2.91123,2.89439,2.90131,4112640000.0
2007-03-23 20:00:00,2.90454,2.91062,2.89537,2.90548,2629600000.0
2007-03-25 20:00:00,2.90165,2.90706,2.89456,2.89994,651010000.0
2007-03-26 00:00:00,2.90443,2.9135,2.89615,2.91086,2809030000.0
2007-03-26 04:00:00,2.91094,2.91392,2.90202,2.91204,1724550000.0
2007-03-26 08:00:00,2.91026,2.91633,2.90243,2.91227,2011910000.0
2007-03-26 12:00:00,2.91215,2.91513,2.90169,2.9077,1981720000.0
2007-03-26 16:00:00,2.90665,2.90665,2.88975,2.88975,1985200000.0
2007-03-26 20:00:00,2.89759,2.90258,2.89043,2.89666,1590420000.0
2007-03-27 00:00:00,2.89969,2.90306,2.8918,2.89394,1690050000.0
2007-03-27 04:00:00,2.89883,2.90307,2.89119,2.89862,1507430000.0
2007-03-27 08:00:00,2.90128,2.90404,2.89006,2.8951,1964540000.0
2007-03-27 12:00:00,2.89905,2.90158,2.88754,2.89701,1956930000.0
2007-03-27 16:00:00,2.89706,2.90079,2.88479,2.88778,1963110000.0
2007-03-27 20:00:00,2.89339,2.89765,2.88618,2.88897,1566890000.0
2007-03-28 00:00:00,2.89202,2.8979,2.88573,2.89432,1890810000.0
2007-03-28 04:00:00,2.89438,2.89925,2.88702,2.89869,1703550000.0
2007-03-28 08:00:00,2.89834,2.91446,2.89014,2.90745,2068230000.0
2007-03-28 12:00:00,2.90678,2.91033,2.89637,2.90356,1990060000.0
2007-03-28 16:00:00,2.90328,2.91202,2.89326,2.90459,2131860000.0
2007-03-28 20:00:00,2.90755,2.91447,2.90092,2.91027,1818780000.0
2007-03-29 00:00:00,2.91012,2.9152,2.89711,2.91054,1797930000.0
2007-03-29 04:00:00,2.90994,2.91358,2.90142,2.90852,1755830000.0
2007-03-29 08:00:00,2.91006,2.91252,2.89657,2.90421,2022660000.0
2007-03-29 12:00:00,2.90612,2.90961,2.88694,2.89641,2000430000.0
2007-03-29 16:00:00,2.89648,2.90256,2.8902,2.89811,2072220000.0
2007-03-29 20:00:00,2.89764,2.90162,2.88768,2.89629,1584580000.0
2007-03-30 00:00:00,2.8968,2.90121,2.88612,2.894,1658820000.0
2007-03-30 04:00:00,2.8962,2.89978,2.88811,2.89414,1713390000.0
2007-03-30 08:00:00,2.89292,2.905,2.88495,2.89925,2099640000.0
2007-03-30 12:00:00,2.89961,2.90399,2.88894,2.89611,1988920000.0
2007-03-30 16:00:00,2.89712,2.90163,2.87541,2.87924,2089800000.0
2007-03-30 20:00:00,2.88523,2.89304,2.87421,2.88836,1459100000.0
2007-04-01 20:00:00,2.8825,2.88787,2.87954,2.88084,279900000.0
2007-04-02 00:00:00,2.88587,2.89501,2.87981,2.89054,1793430000.0
2007-04-02 04:00:00,2.88897,2.89375,2.88027,2.89066,1724320000.0
2007-04-02 08:00:00,2.88214,2.892,2.87846,2.88714,2071630000.0
2007-04-02 12:00:00,2.88693,2.88801,2.86993,2.87678,2000650000.0
2007-04-02 16:00:00,2.87628,2.88253,2.86974,2.8797,1912610000.0
2007-04-02 20:00:00,2.87932,2.88341,2.87303,2.87935,1483730000.0
2007-04-03 00:00:00,2.87947,2.88259,2.87259,2.87908,1698370000.0
2007-04-03 04:00:00,2.87991,2.88482,2.8733,2.88091,1296380000.0
2007-04-03 08:00:00,2.8758,2.88512,2.86455,2.88218,2083130000.0
2007-04-03 12:00:00,2.88107,2.88321,2.86699,2.87276,2007140000.0
2007-04-03 16:00:00,2.87329,2.88004,2.86695,2.87979,2024690000.0
2007-04-03 20:00:00,2.87907,2.88236,2.87138,2.87636,1762160000.0
2007-04-04 00:00:00,2.88062,2.88557,2.87393,2.88121,1516970000.0
2007-04-04 04:00:00,2.87786,2.8836,2.87208,2.87895,1695080000.0
2007-04-04 08:00:00,2.8745,2.88765,2.8708,2.881,2073170000.0
2007-04-04 12:00:00,2.88162,2.88601,2.87169,2.87954,2034900000.0
2007-04-04 16:00:00,2.8791,2.88106,2.86461,2.87239,1978490000.0
2007-04-04 20:00:00,2.87128,2.88277,2.86232,2.86453,1532270000.0
2007-04-05 00:00:00,2.86894,2.87298,2.86353,2.86914,1566810000.0
2007-04-05 04:00:00,2.86668,2.87626,2.86365,2.87584,1382650000.0
2007-04-05 08:00:00,2.86772,2.88107,2.86253,2.8709,2051110000.0
2007-04-05 12:00:00,2.86762,2.87247,2.84396,2.85199,2023750000.0
2007-04-05 16:00:00,2.85035,2.85665,2.84562,2.85089,2001070000.0
2007-04-05 20:00:00,2.85298,2.8554,2.84413,2.84969,1531050000.0
2007-04-06 00:00:00,2.85021,2.8553,2.84424,2.85109,1288100000.0
2007-04-06 04:00:00,2.85098,2.85678,2.84613,2.85383,1230550000.0
2007-04-06 08:00:00,2.84863,2.86223,2.84727,2.85829,1782010000.0
2007-04-06 12:00:00,2.85626,2.86819,2.85212,2.86483,1793300000.0
2007-04-06 16:00:00,2.86502,2.86975,2.85724,2.86358,1758150000.0
2007-04-06 20:00:00,2.86244,2.86767,2.85654,2.86383,897920000.0
2007-04-08 20:00:00,2.86296,2.86722,2.85942,2.86507,192670000.0
2007-04-09 00:00:00,2.86439,2.86963,2.85869,2.86882,1205760000.0
2007-04-09 04:00:00,2.86487,2.87085,2.86158,2.86947,1069380000.0
2007-04-09 08:00:00,2.86501,2.8732,2.8583,2.86246,1798650000.0
2007-04-09 12:00:00,2.8647,2.86986,2.85701,2.86585,1915110000.0
2007-04-09 16:00:00,2.86519,2.87432,2.85742,2.86704,1876700000.0
2007-04-09 20:00:00,2.86634,2.87041,2.85864,2.85983,1324120000.0
2007-04-10 00:00:00,2.86525,2.87403,2.85548,2.85967,1822830000.0
2007-04-10 04:00:00,2.85695,2.8605,2.84699,2.85475,1832840000.0
2007-04-10 08:00:00,2.85084,2.86549,2.84724,2.85951,2078450000.0
2007-04-10 12:00:00,2.85756,2.86272,2.84785,2.85272,1949890000.0
2007-04-10 16:00:00,2.85619,2.85687,2.84091,2.84895,1914900000.0
2007-04-10 20:00:00,2.8497,2.85612,2.84076,2.8484,1748990000.0
2007-04-11 00:00:00,2.84672,2.8542,2.8429,2.85108,1753170000.0
2007-04-11 04:00:00,2.84747,2.85569,2.84376,2.85206,1728330000.0
2007-04-11 08:00:00,2.84448,2.85512,2.83775,2.84206,2131520000.0
2007-04-11 12:00:00,2.84314,2.85769,2.83796,2.84544,2033640000.0
2007-04-11 16:00:00,2.84524,2.8501,2.83662,2.84245,1995530000.0
2007-04-11 20:00:00,2.84273,2.85131,2.84014,2.84065,1772690000.0
2007-04-12 00:00:00,2.84552,2.8495,2.83588,2.84096,1591630000.0
2007-04-12 04:00:00,2.83877,2.84465,2.83351,2.8423,1829420000.0
2007-04-12 08:00:00,2.83315,2.84925,2.83276,2.84611,2108630000.0
2007-04-12 12:00:00,2.84617,2.85074,2.83401,2.84272,2004120000.0
2007-04-12 16:00:00,2.84065,2.84516,2.83105,2.83981,1952440000.0
2007-04-12 20:00:00,2.83941,2.84355,2.83073,2.83731,1659280000.0
2007-04-13 00:00:00,2.83799,2.84214,2.82704,2.8332,1835540000.0
2007-04-13 04:00:00,2.83172,2.83743,2.82473,2.83618,1759930000.0
2007-04-13 08:00:00,2.82964,2.83832,2.82553,2.8345,2044380000.0
2007-04-13 12:00:00,2.83547,2.8374,2.81514,2.82159,2044950000.0
2007-04-13 16:00:00,2.81861,2.83399,2.81468,2.82188,2045390000.0
2007-04-13 20:00:00,2.81952,2.8242,2.81442,2.81959,1325440000.0
2007-04-15 20:00:00,2.81473,2.82048,2.8091,2.81549,396600000.0
2007-04-16 00:00:00,2.81401,2.81835,2.80569,2.81543,1874680000.0
2007-04-16 04:00:00,2.81163,2.82041,2.81074,2.81714,1669680000.0
2007-04-16 08:00:00,2.81732,2.82371,2.81009,2.81913,2058890000.0
2007-04-16 12:00:00,2.81535,2.82114,2.80508,2.81446,2010770000.0
2007-04-16 16:00:00,2.81271,2.81736,2.80424,2.80424,1930050000.0
2007-04-16 20:00:00,2.80938,2.81697,2.80432,2.81452,1596810000.0
2007-04-17 00:00:00,2.81419,2.81751,2.80809,2.81195,1644470000.0
2007-04-17 04:00:00,2.81338,2.81646,2.80681,2.81439,1571310000.0
2007-04-17 08:00:00,2.81354,2.82377,2.80842,2.82233,2096520000.0
2007-04-17 12:00:00,2.82244,2.82248,2.79052,2.80019,2062940000.0
2007-04-17 16:00:00,2.79947,2.8054,2.79058,2.79058,2024930000.0
2007-04-17 20:00:00,2.7964,2.80095,2.78995,2.79544,1760350000.0
2007-04-18 00:00:00,2.79612,2.80112,2.78827,2.7944,1536190000.0
2007-04-18 04:00:00,2.79528,2.79921,2.78942,2.79533,1622590000.0
2007-04-18 08:00:00,2.79709,2.80171,2.7858,2.79338,2042570000.0
2007-04-18 12:00:00,2.79176,2.8077,2.78512,2.79989,2017060000.0
2007-04-18 16:00:00,2.80092,2.8056,2.79239,2.79646,2033120000.0
2007-04-18 20:00:00,2.79857,2.80243,2.78437,2.79108,1789530000.0
2007-04-19 00:00:00,2.79029,2.79779,2.78303,2.79217,1864330000.0
2007-04-19 04:00:00,2.79374,2.80346,2.78716,2.79848,2341400000.0
2007-04-19 08:00:00,2.80057,2.81275,2.79496,2.80184,2106140000.0
2007-04-19 12:00:00,2.80175,2.80366,2.79104,2.80055,2071630000.0
2007-04-19 16:00:00,2.80183,2.80288,2.78901,2.79087,2148840000.0
2007-04-19 20:00:00,2.79546,2.80084,2.78871,2.79082,1685550000.0
2007-04-20 00:00:00,2.79318,2.79705,2.78591,2.79277,1846320000.0
2007-04-20 04:00:00,2.79239,2.7969,2.78746,2.79278,1566500000.0
2007-04-20 08:00:00,2.79332,2.79584,2.77472,2.78604,2056180000.0
2007-04-20 12:00:00,2.78654,2.7885,2.77305,2.78588,1973060000.0
2007-04-20 16:00:00,2.78648,2.7871,2.76921,2.77543,1943700000.0
2007-04-20 20:00:00,2.78081,2.78138,2.77133,2.77752,1145430000.0
2007-04-22 20:00:00,2.77667,2.77967,2.77398,2.77615,129530000.0
2007-04-23 00:00:00,2.778,2.7806,2.77075,2.77707,1491360000.0
2007-04-23 04:00:00,2.77648,2.78409,2.77189,2.78328,1649820000.0
2007-04-23 08:00:00,2.77717,2.78723,2.77235,2.78274,2174910000.0
2007-04-23 12:00:00,2.78315,2.79087,2.77406,2.78706,2015230000.0
2007-04-23 16:00:00,2.78385,2.7889,2.77512,2.78177,1934790000.0
2007-04-23 20:00:00,2.78072,2.78545,2.77515,2.77877,1316900000.0
2007-04-24 00:00:00,2.7791,2.78704,2.77425,2.78474,1697420000.0
2007-04-24 04:00:00,2.78512,2.78863,2.77691,2.78591,1801690000.0
2007-04-24 08:00:00,2.77978,2.79373,2.77978,2.78792,2043360000.0
2007-04-24 12:00:00,2.78837,2.78837,2.775,2.7802,2051980000.0
2007-04-24 16:00:00,2.78064,2.78111,2.76557,2.77079,1883590000.0
2007-04-24 20:00:00,2.7732,2.77539,2.76058,2.76626,1738200000.0
2007-04-25 00:00:00,2.76474,2.77192,2.76183,2.76941,1733130000.0
2007-04-25 04:00:00,2.76705,2.77284,2.76219,2.7697,1803210000.0
2007-04-25 08:00:00,2.76131,2.77314,2.75892,2.76834,2116620000.0
2007-04-25 12:00:00,2.76954,2.77414,2.7538,2.76213,2068860000.0
2007-04-25 16:00:00,2.75996,2.76449,2.75267,2.76009,1963460000.0
2007-04-25 20:00:00,2.76223,2.76437,2.75461,2.76085,1702830000.0
2007-04-26 00:00:00,2.75952,2.76436,2.75429,2.76043,1850650000.0
2007-04-26 04:00:00,2.76061,2.76321,2.75316,2.7611,1572090000.0
2007-04-26 08:00:00,2.75489,2.77341,2.75162,2.77011,2121030000.0
2007-04-26 12:00:00,2.77033,2.77591,2.76001,2.77057,2050830000.0
2007-04-26 16:00:00,2.76843,2.7762,2.76364,2.77038,1959470000.0
2007-04-26 20:00:00,2.76961,2.77597,2.76243,2.7736,1709340000.0
2007-04-27 00:00:00,2.76998,2.77511,2.76424,2.77091,1897280000.0
2007-04-27 04:00:00,2.77253,2.77519,2.76321,2.77494,1667210000.0
2007-04-27 08:00:00,2.76944,2.7787,2.76573,2.77426,2096750000.0
2007-04-27 12:00:00,2.77432,2.77432,2.75134,2.7596,2064990000.0
2007-04-27 16:00:00,2.75923,2.76933,2.75241,2.75979,1991240000.0
2007-04-27 20:00:00,2.76261,2.76339,2.74651,2.75557,1403760000.0
2007-04-29 20:00:00,2.75919,2.76197,2.75302,2.76012,346130000.0
2007-04-30 00:00:00,2.7589,2.77154,2.75131,2.7603,1799970000.0
2007-04-30 04:00:00,2.76146,2.77426,2.75256,2.77033,1752690000.0
2007-04-30 08:00:00,2.76737,2.78676,2.76641,2.77947,2064910000.0
2007-04-30 12:00:00,2.78049,2.78167,2.7629,2.77003,1957180000.0
2007-04-30 16:00:00,2.7702,2.77507,2.75597,2.76053,2042720000.0
2007-04-30 20:00:00,2.76351,2.77793,2.75817,2.77102,1755430000.0
2007-05-01 00:00:00,2.77176,2.77495,2.76311,2.7692,1643560000.0
2007-05-01 04:00:00,2.76994,2.77485,2.76423,2.77102,1622370000.0
2007-05-01 08:00:00,2.77037,2.78308,2.75961,2.77934,1990320000.0
2007-05-01 12:00:00,2.78068,2.78159,2.76198,2.77093,1987940000.0
2007-05-01 16:00:00,2.76962,2.78573,2.76539,2.77594,1989360000.0
2007-05-01 20:00:00,2.77581,2.78561,2.76473,2.77425,1731690000.0
2007-05-02 00:00:00,2.77361,2.77871,2.768,2.77558,1888170000.0
2007-05-02 04:00:00,2.7753,2.78441,2.77114,2.77724,1837010000.0
2007-05-02 08:00:00,2.77579,2.77894,2.76387,2.77605,2063830000.0
2007-05-02 12:00:00,2.77679,2.77737,2.76208,2.76777,2040400000.0
2007-05-02 16:00:00,2.76687,2.77239,2.75176,2.75819,2038800000.0
2007-05-02 20:00:00,2.75883,2.76612,2.75074,2.76331,1605680000.0
2007-05-03 00:00:00,2.76449,2.76638,2.75522,2.76168,1569620000.0
2007-05-03 04:00:00,2.76017,2.7646,2.7536,2.76089,1525620000.0
2007-05-03 08:00:00,2.75846,2.76236,2.74806,2.7566,2071560000.0
2007-05-03 12:00:00,2.75583,2.7645,2.74956,2.76173,1911450000.0
2007-05-03 16:00:00,2.76218,2.76968,2.75403,2.75403,2084090000.0
2007-05-03 20:00:00,2.75971,2.76817,2.75324,2.76266,1867590000.0
2007-05-04 00:00:00,2.76363,2.76687,2.75467,2.763,1578590000.0
2007-05-04 04:00:00,2.76191,2.76602,2.75543,2.75985,1551710000.0
2007-05-04 08:00:00,2.76069,2.7668,2.74692,2.76171,2039320000.0
2007-05-04 12:00:00,2.76255,2.76474,2.74149,2.74956,2100870000.0
2007-05-04 16:00:00,2.75152,2.75292,2.73854,2.73854,2003140000.0
2007-05-04 20:00:00,2.74468,2.75023,2.7379,2.7471,1379640000.0
2007-05-06 20:00:00,2.74197,2.75075,2.74197,2.74667,214020000.0
2007-05-07 00:00:00,2.74797,2.75359,2.7401,2.74774,1889440000.0
2007-05-07 04:00:00,2.74646,2.75107,2.73987,2.74891,1881700000.0
2007-05-07 08:00:00,2.74302,2.75322,2.73938,2.746,1913100000.0
2007-05-07 12:00:00,2.74931,2.74994,2.73564,2.74518,2010900000.0
2007-05-07 16:00:00,2.74476,2.75324,2.73806,2.74954,1798080000.0
2007-05-07 20:00:00,2.7513,2.75406,2.74469,2.75059,1531050000.0
2007-05-08 00:00:00,2.75095,2.75497,2.7442,2.75096,1834500000.0
2007-05-08 04:00:00,2.74881,2.75143,2.74126,2.74854,1743430000.0
2007-05-08 08:00:00,2.74326,2.76094,2.74085,2.75751,2207080000.0
2007-05-08 12:00:00,2.75943,2.76696,2.75339,2.76369,2067990000.0
2007-05-08 16:00:00,2.76572,2.77556,2.75931,2.76929,2079450000.0
2007-05-08 20:00:00,2.76686,2.77173,2.75974,2.76475,1599740000.0
2007-05-09 00:00:00,2.76512,2.7698,2.7593,2.765,1657940000.0
2007-05-09 04:00:00,2.76423,2.76897,2.75748,2.76569,1748280000.0
2007-05-09 08:00:00,2.76015,2.77714,2.75802,2.77048,2069520000.0
2007-05-09 12:00:00,2.77346,2.77778,2.76,2.76546,2043670000.0
2007-05-09 16:00:00,2.76631,2.76631,2.75023,2.75804,1993580000.0
2007-05-09 20:00:00,2.7563,2.76528,2.75187,2.75955,1726770000.0
2007-05-10 00:00:00,2.75994,2.76379,2.75235,2.75864,1808650000.0
2007-05-10 04:00:00,2.75712,2.76249,2.75214,2.7581,1442140000.0
2007-05-10 08:00:00,2.75382,2.77102,2.74901,2.76758,2175930000.0
2007-05-10 12:00:00,2.76817,2.78242,2.76215,2.78156,2131730000.0
2007-05-10 16:00:00,2.78157,2.80213,2.77704,2.7978,2084150000.0
2007-05-10 20:00:00,2.79737,2.79853,2.7854,2.79532,1835790000.0
2007-05-11 00:00:00,2.79744,2.79964,2.78809,2.79398,1910360000.0
2007-05-11 04:00:00,2.79457,2.79984,2.78857,2.7952,1725540000.0
2007-05-11 08:00:00,2.79195,2.80835,2.78707,2.80578,2266250000.0
2007-05-11 12:00:00,2.80268,2.80712,2.77187,2.77586,2079820000.0
2007-05-11 16:00:00,2.77741,2.78339,2.76926,2.77911,2028660000.0
2007-05-11 20:00:00,2.77838,2.78021,2.76961,2.77496,1205210000.0
2007-05-13 20:00:00,2.77186,2.77598,2.76832,2.7759,363060000.0
2007-05-14 00:00:00,2.77467,2.77722,2.76625,2.77541,1470260000.0
2007-05-14 04:00:00,2.77345,2.77618,2.76622,2.7714,1669590000.0
2007-05-14 08:00:00,2.77199,2.78221,2.76514,2.77095,2099290000.0
2007-05-14 12:00:00,2.77351,2.77888,2.76198,2.77433,2052130000.0
2007-05-14 16:00:00,2.77367,2.78119,2.76617,2.76851,1936030000.0
2007-05-14 20:00:00,2.77421,2.78275,2.76837,2.77584,1377100000.0
2007-05-15 00:00:00,2.77616,2.77889,2.76878,2.77416,1297350000.0
2007-05-15 04:00:00,2.7749,2.78015,2.77018,2.77886,1109870000.0
2007-05-15 08:00:00,2.77658,2.78998,2.76737,2.78897,2046880000.0
2007-05-15 12:00:00,2.78812,2.79484,2.77378,2.78961,2028690000.0
2007-05-15 16:00:00,2.78962,2.78973,2.76562,2.76805,2141100000.0
2007-05-15 20:00:00,2.77419,2.78327,2.76666,2.77944,1550160000.0
2007-05-16 00:00:00,2.77966,2.78286,2.77474,2.78164,1292280000.0
2007-05-16 04:00:00,2.78016,2.78483,2.76912,2.77648,1278650000.0
2007-05-16 08:00:00,2.77691,2.78194,2.76247,2.7767,2076720000.0
2007-05-16 12:00:00,2.77927,2.7896,2.7721,2.78833,2120290000.0
2007-05-16 16:00:00,2.78803,2.8128,2.78271,2.79869,2149810000.0
2007-05-16 20:00:00,2.805,2.80827,2.79296,2.80188,1707770000.0
2007-05-17 00:00:00,2.80122,2.80525,2.79457,2.80048,1723690000.0
2007-05-17 04:00:00,2.80333,2.80741,2.79519,2.80309,1517710000.0
2007-05-17 08:00:00,2.80274,2.80433,2.78768,2.79308,2067870000.0
2007-05-17 12:00:00,2.79568,2.80979,2.78672,2.80669,2060410000.0
2007-05-17 16:00:00,2.80633,2.80935,2.79104,2.79174,2082410000.0
2007-05-17 20:00:00,2.79686,2.80101,2.79042,2.79908,1321520000.0
2007-05-18 00:00:00,2.79809,2.803,2.7935,2.79834,1361110000.0
2007-05-18 04:00:00,2.80011,2.80721,2.7961,2.80364,1322410000.0
2007-05-18 08:00:00,2.80556,2.81006,2.79545,2.80505,2179620000.0
2007-05-18 12:00:00,2.80782,2.81511,2.79766,2.80838,2069050000.0
2007-05-18 16:00:00,2.80991,2.81159,2.79162,2.7918,2095570000.0
2007-05-18 20:00:00,2.79749,2.80296,2.79092,2.79819,1085000000.0
2007-05-20 20:00:00,2.79616,2.80167,2.79123,2.79697,339400000.0
2007-05-21 00:00:00,2.79826,2.8016,2.79117,2.79951,1340500000.0
2007-05-21 04:00:00,2.79741,2.80189,2.79187,2.7984,1431640000.0
2007-05-21 08:00:00,2.79508,2.80127,2.78414,2.79568,2125740000.0
2007-05-21 12:00:00,2.79565,2.80772,2.78856,2.80356,2070840000.0
2007-05-21 16:00:00,2.80237,2.80724,2.79429,2.7988,1985620000.0
2007-05-21 20:00:00,2.79895,2.80249,2.79171,2.798,1649340000.0
2007-05-22 00:00:00,2.79961,2.80358,2.79294,2.80011,1800640000.0
2007-05-22 04:00:00,2.80072,2.80841,2.79495,2.80517,1251510000.0
2007-05-22 08:00:00,2.80156,2.80534,2.79108,2.80209,2383690000.0
2007-05-22 12:00:00,2.80174,2.81446,2.79572,2.81259,2055160000.0
2007-05-22 16:00:00,2.81276,2.81322,2.80022,2.80604,1741940000.0
2007-05-22 20:00:00,2.80826,2.81095,2.80125,2.80882,1147500000.0
2007-05-23 00:00:00,2.80693,2.8114,2.80074,2.80591,1328240000.0
2007-05-23 04:00:00,2.8085,2.81144,2.79904,2.80848,1429950000.0
2007-05-23 08:00:00,2.80497,2.82741,2.80242,2.82087,2789030000.0
2007-05-23 12:00:00,2.8217,2.82309,2.79447,2.80259,2061350000.0
2007-05-23 16:00:00,2.80302,2.81042,2.79434,2.80778,1931360000.0
2007-05-23 20:00:00,2.80647,2.81324,2.80189,2.80747,1693130000.0
2007-05-24 00:00:00,2.80807,2.81425,2.80303,2.80901,1430500000.0
2007-05-24 04:00:00,2.80891,2.81705,2.80426,2.81176,1394960000.0
2007-05-24 08:00:00,2.81002,2.82673,2.80535,2.81871,2155470000.0
2007-05-24 12:00:00,2.81997,2.83313,2.8118,2.82776,2020480000.0
2007-05-24 16:00:00,2.83093,2.84633,2.82288,2.8363,1976190000.0
2007-05-24 20:00:00,2.83489,2.84312,2.83029,2.83809,1733640000.0
2007-05-25 00:00:00,2.83835,2.84287,2.83289,2.83792,1602560000.0
2007-05-25 04:00:00,2.83831,2.84485,2.83153,2.83637,1783430000.0
2007-05-25 08:00:00,2.83872,2.84114,2.82341,2.83224,2708640000.0
2007-05-25 12:00:00,2.83524,2.8383,2.82254,2.8322,1970640000.0
2007-05-25 16:00:00,2.83069,2.83189,2.8188,2.82487,1740560000.0
2007-05-25 20:00:00,2.82824,2.83202,2.82023,2.82885,1034250000.0
2007-05-27 20:00:00,2.826,2.82942,2.82359,2.82692,75630000.0
2007-05-28 00:00:00,2.82865,2.83164,2.82025,2.82716,1201660000.0
2007-05-28 04:00:00,2.82769,2.83042,2.81957,2.82752,1206880000.0
2007-05-28 08:00:00,2.82581,2.82855,2.81443,2.8241,1711280000.0
2007-05-28 12:00:00,2.82584,2.82986,2.81695,2.82451,1463920000.0
2007-05-28 16:00:00,2.82175,2.8262,2.81616,2.82346,1169110000.0
2007-05-28 20:00:00,2.82442,2.8263,2.81878,2.82304,411550000.0
2007-05-29 00:00:00,2.82288,2.82971,2.81587,2.82953,1409390000.0
2007-05-29 04:00:00,2.82987,2.83282,2.82052,2.82835,1722690000.0
2007-05-29 08:00:00,2.82807,2.83635,2.82009,2.82519,2044210000.0
2007-05-29 12:00:00,2.82622,2.8275,2.81244,2.82122,2145380000.0
2007-05-29 16:00:00,2.82275,2.84588,2.81683,2.84341,2045590000.0
2007-05-29 20:00:00,2.844,2.84819,2.83344,2.84337,1659910000.0
2007-05-30 00:00:00,2.84046,2.84602,2.83523,2.84082,1498220000.0
2007-05-30 04:00:00,2.8411,2.84613,2.83506,2.84218,1508820000.0
2007-05-30 08:00:00,2.84515,2.85284,2.8369,2.8515,2082740000.0
2007-05-30 12:00:00,2.85272,2.85784,2.84156,2.84483,2154180000.0
2007-05-30 16:00:00,2.84586,2.84983,2.83305,2.83905,2017390000.0
2007-05-30 20:00:00,2.83795,2.843,2.8297,2.83656,1602060000.0
2007-05-31 00:00:00,2.83579,2.83885,2.82799,2.8386,1290150000.0
2007-05-31 04:00:00,2.83593,2.8388,2.82957,2.83579,1430060000.0
2007-05-31 08:00:00,2.83717,2.84327,2.82732,2.84266,2067060000.0
2007-05-31 12:00:00,2.84271,2.84351,2.82034,2.8313,2166970000.0
2007-05-31 16:00:00,2.8312,2.83745,2.82291,2.82931,1948970000.0
2007-05-31 20:00:00,2.82819,2.83454,2.81832,2.82543,1699550000.0
2007-06-01 00:00:00,2.82958,2.83082,2.81988,2.82782,1272390000.0
2007-06-01 04:00:00,2.82955,2.83465,2.82093,2.82696,1282940000.0
2007-06-01 08:00:00,2.82828,2.83896,2.82227,2.83231,2007320000.0
2007-06-01 12:00:00,2.82977,2.839,2.82513,2.83399,2091350000.0
2007-06-01 16:00:00,2.83393,2.84308,2.81151,2.81727,2047820000.0
2007-06-01 20:00:00,2.82017,2.82176,2.80988,2.81777,1138240000.0
2007-06-03 20:00:00,2.81992,2.82037,2.81108,2.81951,268670000.0
2007-06-04 00:00:00,2.8177,2.82214,2.80918,2.81815,1357260000.0
2007-06-04 04:00:00,2.81663,2.82109,2.80773,2.81825,1194530000.0
2007-06-04 08:00:00,2.81862,2.82526,2.80498,2.80996,2054580000.0
2007-06-04 12:00:00,2.81084,2.81962,2.80575,2.8139,2181100000.0
2007-06-04 16:00:00,2.81425,2.82161,2.80689,2.81492,2038980000.0
2007-06-04 20:00:00,2.8145,2.81773,2.80597,2.81372,1679910000.0
2007-06-05 00:00:00,2.81427,2.81651,2.80555,2.80905,1674190000.0
2007-06-05 04:00:00,2.81276,2.81757,2.80373,2.81572,1696790000.0
2007-06-05 08:00:00,2.81403,2.81907,2.80063,2.81806,2112400000.0
2007-06-05 12:00:00,2.81681,2.81941,2.80144,2.81388,2168200000.0
2007-06-05 16:00:00,2.81573,2.82785,2.80948,2.82523,2064230000.0
2007-06-05 20:00:00,2.82542,2.82863,2.81573,2.82803,1830960000.0
2007-06-06 00:00:00,2.82632,2.8307,2.81673,2.82641,1681970000.0
2007-06-06 04:00:00,2.82543,2.82961,2.8176,2.82381,1730590000.0
2007-06-06 08:00:00,2.82541,2.82786,2.81418,2.82532,2134290000.0
2007-06-06 12:00:00,2.82541,2.83699,2.8172,2.83043,2201340000.0
2007-06-06 16:00:00,2.82977,2.83811,2.82179,2.83381,2039770000.0
2007-06-06 20:00:00,2.83556,2.83678,2.82153,2.83336,1735020000.0
2007-06-07 00:00:00,2.82987,2.83565,2.8208,2.83286,1756280000.0
2007-06-07 04:00:00,2.8334,2.83445,2.8205,2.82274,1697070000.0
2007-06-07 08:00:00,2.82506,2.83726,2.81848,2.83531,2157430000.0
2007-06-07 12:00:00,2.83507,2.84767,2.82687,2.83601,2137780000.0
2007-06-07 16:00:00,2.83571,2.8607,2.83042,2.85749,2088640000.0
2007-06-07 20:00:00,2.85716,2.86143,2.84711,2.85495,1923680000.0
2007-06-08 00:00:00,2.85644,2.86277,2.85021,2.85873,1712660000.0
2007-06-08 04:00:00,2.86103,2.86342,2.85094,2.85302,1632210000.0
2007-06-08 08:00:00,2.85548,2.8845,2.84859,2.88418,2093590000.0
2007-06-08 12:00:00,2.88409,2.89249,2.8638,2.86956,2197100000.0
2007-06-08 16:00:00,2.86922,2.87408,2.85689,2.86655,2048340000.0
2007-06-08 20:00:00,2.86707,2.86868,2.85427,2.86005,1364380000.0
2007-06-10 20:00:00,2.8604,2.86603,2.85674,2.86402,386690000.0
2007-06-11 00:00:00,2.86413,2.87184,2.85843,2.86882,1764130000.0
2007-06-11 04:00:00,2.86697,2.87163,2.85838,2.86913,1692560000.0
2007-06-11 08:00:00,2.86872,2.87442,2.86238,2.8712,2086890000.0
2007-06-11 12:00:00,2.87209,2.87566,2.85798,2.86966,2140280000.0
2007-06-11 16:00:00,2.86963,2.87166,2.8537,2.86131,2131750000.0
2007-06-11 20:00:00,2.86058,2.86298,2.85142,2.85993,1651640000.0
2007-06-12 00:00:00,2.85992,2.86412,2.85257,2.86024,1597430000.0
2007-06-12 04:00:00,2.8608,2.86247,2.84495,2.86021,1667560000.0
2007-06-12 08:00:00,2.85936,2.8695,2.84984,2.86823,2101010000.0
2007-06-12 12:00:00,2.86746,2.87324,2.85566,2.87078,2147630000.0
2007-06-12 16:00:00,2.87115,2.87708,2.86084,2.86591,2111370000.0
2007-06-12 20:00:00,2.86693,2.88269,2.85965,2.87526,1915340000.0
2007-06-13 00:00:00,2.8781,2.88787,2.87108,2.8837,1886580000.0
2007-06-13 04:00:00,2.88222,2.88707,2.86748,2.88036,1895810000.0
2007-06-13 08:00:00,2.87882,2.89626,2.87464,2.89154,2084600000.0
2007-06-13 12:00:00,2.89245,2.89638,2.86813,2.87123,2147470000.0
2007-06-13 16:00:00,2.8761,2.87786,2.86222,2.87364,2082890000.0
2007-06-13 20:00:00,2.87357,2.87567,2.85842,2.87053,1876650000.0
2007-06-14 00:00:00,2.87052,2.87246,2.86098,2.87196,1527290000.0
2007-06-14 04:00:00,2.87108,2.87492,2.86172,2.86565,1841300000.0
2007-06-14 08:00:00,2.86874,2.87416,2.85779,2.87023,2113960000.0
2007-06-14 12:00:00,2.86975,2.87831,2.85489,2.86155,2135950000.0
2007-06-14 16:00:00,2.8599,2.87009,2.85293,2.86131,2151030000.0
2007-06-14 20:00:00,2.86437,2.86588,2.85466,2.86343,1780750000.0
2007-06-15 00:00:00,2.86291,2.8645,2.85417,2.86031,1565310000.0
2007-06-15 04:00:00,2.85918,2.86478,2.85207,2.85986,1676200000.0
2007-06-15 08:00:00,2.86026,2.86925,2.85154,2.86148,2082180000.0
2007-06-15 12:00:00,2.85747,2.86317,2.83915,2.84862,2152510000.0
2007-06-15 16:00:00,2.84763,2.85059,2.82263,2.83313,2064200000.0
2007-06-15 20:00:00,2.83287,2.83462,2.82224,2.82853,1338530000.0
2007-06-17 20:00:00,2.83095,2.84322,2.82562,2.83401,388710000.0
2007-06-18 00:00:00,2.83061,2.84232,2.82237,2.83024,1629660000.0
2007-06-18 04:00:00,2.83184,2.83399,2.82334,2.83095,1731750000.0
2007-06-18 08:00:00,2.83302,2.83567,2.82254,2.83098,2097790000.0
2007-06-18 12:00:00,2.829,2.83517,2.82193,2.83285,2138660000.0
2007-06-18 16:00:00,2.83424,2.83896,2.82162,2.83215,2024590000.0
2007-06-18 20:00:00,2.82971,2.83263,2.82056,2.82607,1845440000.0
2007-06-19 00:00:00,2.82934,2.83148,2.8186,2.82519,1651740000.0
2007-06-19 04:00:00,2.82533,2.82897,2.81892,2.82277,1704500000.0
2007-06-19 08:00:00,2.82493,2.84104,2.81679,2.83698,2081680000.0
2007-06-19 12:00:00,2.83648,2.83749,2.81411,2.82031,2199280000.0
2007-06-19 16:00:00,2.82128,2.82134,2.80257,2.81238,2069430000.0
2007-06-19 20:00:00,2.81141,2.8139,2.80118,2.81163,1664370000.0
2007-06-20 00:00:00,2.80748,2.81212,2.80004,2.80686,1563710000.0
2007-06-20 04:00:00,2.80748,2.81196,2.80052,2.81019,1760000000.0
2007-06-20 08:00:00,2.81199,2.81842,2.80183,2.81329,2109820000.0
2007-06-20 12:00:00,2.81247,2.81788,2.80086,2.81677,2182580000.0
2007-06-20 16:00:00,2.81921,2.82328,2.80464,2.82114,2125600000.0
2007-06-20 20:00:00,2.82051,2.83172,2.81234,2.82214,1892540000.0
2007-06-21 00:00:00,2.82876,2.8327,2.8162,2.83029,1678550000.0
2007-06-21 04:00:00,2.8292,2.83195,2.81872,2.82641,1763290000.0
2007-06-21 08:00:00,2.828,2.83513,2.81787,2.8258,2086760000.0
2007-06-21 12:00:00,2.82622,2.83778,2.81881,2.826,2190390000.0
2007-06-21 16:00:00,2.82863,2.83071,2.81282,2.8176,2116590000.0
2007-06-21 20:00:00,2.81982,2.82808,2.81406,2.82141,1800240000.0
2007-06-22 00:00:00,2.82213,2.82732,2.81526,2.82115,1513500000.0
2007-06-22 04:00:00,2.82236,2.82588,2.81343,2.82032,1538420000.0
2007-06-22 08:00:00,2.82324,2.82414,2.80677,2.81581,2028700000.0
2007-06-22 12:00:00,2.81425,2.81782,2.79688,2.80739,2187790000.0
2007-06-22 16:00:00,2.80635,2.81661,2.79714,2.80582,2117160000.0
2007-06-22 20:00:00,2.80629,2.80932,2.79731,2.80047,1302360000.0
2007-06-24 20:00:00,2.80244,2.80382,2.79528,2.80114,380230000.0
2007-06-25 00:00:00,2.7999,2.81322,2.79247,2.80171,1511340000.0
2007-06-25 04:00:00,2.80139,2.81438,2.79485,2.81383,1672220000.0
2007-06-25 08:00:00,2.81358,2.81746,2.80256,2.8103,2114620000.0
2007-06-25 12:00:00,2.80909,2.8144,2.80039,2.80754,2184370000.0
2007-06-25 16:00:00,2.80906,2.81632,2.80188,2.81061,1988960000.0
2007-06-25 20:00:00,2.80803,2.81392,2.80099,2.80686,1697110000.0
2007-06-26 00:00:00,2.80821,2.8119,2.79971,2.80994,1516760000.0
2007-06-26 04:00:00,2.80944,2.81573,2.80177,2.81327,1684340000.0
2007-06-26 08:00:00,2.81342,2.82857,2.80675,2.82532,2137570000.0
2007-06-26 12:00:00,2.82631,2.82709,2.80487,2.81304,2226120000.0
2007-06-26 16:00:00,2.81307,2.81978,2.80444,2.81197,2038980000.0
2007-06-26 20:00:00,2.81307,2.81838,2.80257,2.8159,1773600000.0
2007-06-27 00:00:00,2.81404,2.82149,2.80917,2.81692,1712450000.0
2007-06-27 04:00:00,2.81725,2.82465,2.811,2.82359,1758780000.0
2007-06-27 08:00:00,2.82405,2.83405,2.81615,2.82749,2158390000.0
2007-06-27 12:00:00,2.82801,2.83075,2.8081,2.81206,2166740000.0
2007-06-27 16:00:00,2.81475,2.81475,2.80017,2.80818,2062910000.0
2007-06-27 20:00:00,2.809,2.81008,2.79753,2.8021,1773850000.0
2007-06-28 00:00:00,2.80601,2.80685,2.79588,2.80525,1623420000.0
2007-06-28 04:00:00,2.80272,2.80668,2.79433,2.80306,1706950000.0
2007-06-28 08:00:00,2.80049,2.80903,2.79161,2.7998,2140580000.0
2007-06-28 12:00:00,2.80182,2.80648,2.78342,2.79333,2142480000.0
2007-06-28 16:00:00,2.79322,2.79774,2.78389,2.79618,2070870000.0
2007-06-28 20:00:00,2.79613,2.80285,2.7885,2.79408,1799750000.0
2007-06-29 00:00:00,2.79368,2.80048,2.7877,2.79628,1697060000.0
2007-06-29 04:00:00,2.79739,2.8002,2.78824,2.79577,1725690000.0
2007-06-29 08:00:00,2.7971,2.80113,2.78018,2.78249,2114560000.0
2007-06-29 12:00:00,2.78498,2.78932,2.77062,2.77602,2134390000.0
2007-06-29 16:00:00,2.77621,2.78981,2.76765,2.77694,2074660000.0
2007-06-29 20:00:00,2.77643,2.78403,2.76953,2.77524,1358580000.0
2007-07-01 20:00:00,2.77249,2.7781,2.76492,2.7765,374340000.0
2007-07-02 00:00:00,2.77458,2.78444,2.76337,2.78239,1658500000.0
2007-07-02 04:00:00,2.78047,2.78657,2.77164,2.77885,1720640000.0
2007-07-02 08:00:00,2.77715,2.77971,2.75888,2.7661,2075110000.0
2007-07-02 12:00:00,2.76207,2.76596,2.75027,2.75716,2188980000.0
2007-07-02 16:00:00,2.75764,2.75908,2.73981,2.75211,2114990000.0
2007-07-02 20:00:00,2.75043,2.75482,2.74214,2.74707,1777580000.0
2007-07-03 00:00:00,2.748,2.75443,2.74018,2.74959,1692450000.0
2007-07-03 04:00:00,2.74902,2.75264,2.74214,2.75072,1690780000.0
2007-07-03 08:00:00,2.74847,2.76076,2.73945,2.75625,2145250000.0
2007-07-03 12:00:00,2.75294,2.76196,2.74732,2.75558,2153310000.0
2007-07-03 16:00:00,2.75461,2.76348,2.74999,2.75921,2049370000.0
2007-07-03 20:00:00,2.76034,2.76482,2.75211,2.75932,1676800000.0
2007-07-04 00:00:00,2.75912,2.76252,2.75043,2.75998,1613950000.0
2007-07-04 04:00:00,2.7606,2.76304,2.7516,2.75549,1722380000.0
2007-07-04 08:00:00,2.75623,2.76168,2.74753,2.75612,2065450000.0
2007-07-04 12:00:00,2.75383,2.75964,2.74415,2.75164,2098910000.0
2007-07-04 16:00:00,2.75523,2.75777,2.74624,2.75329,2005200000.0
2007-07-04 20:00:00,2.75685,2.75886,2.74801,2.75494,1372150000.0
2007-07-05 00:00:00,2.75552,2.75814,2.74731,2.75519,1617710000.0
2007-07-05 04:00:00,2.75671,2.75852,2.74783,2.75514,1780850000.0
2007-07-05 08:00:00,2.75591,2.76003,2.74571,2.75605,2114630000.0
2007-07-05 12:00:00,2.75321,2.76436,2.74647,2.76179,2180840000.0
2007-07-05 16:00:00,2.76091,2.77134,2.75651,2.76955,1996390000.0
2007-07-05 20:00:00,2.76725,2.77378,2.76074,2.77142,1773930000.0
2007-07-06 00:00:00,2.77187,2.77363,2.75983,2.77002,1687030000.0
2007-07-06 04:00:00,2.76999,2.77563,2.7617,2.77163,1724610000.0
2007-07-06 08:00:00,2.77372,2.77614,2.75975,2.76443,2067350000.0
2007-07-06 12:00:00,2.76447,2.77317,2.75038,2.76083,2198700000.0
2007-07-06 16:00:00,2.75896,2.76058,2.7433,2.75625,2005960000.0
2007-07-06 20:00:00,2.75303,2.75801,2.74698,2.75164,1230350000.0
2007-07-08 20:00:00,2.74965,2.75189,2.74412,2.74973,377240000.0
2007-07-09 00:00:00,2.74975,2.75652,2.74438,2.75239,1601490000.0
2007-07-09 04:00:00,2.75514,2.75649,2.74623,2.75455,1708110000.0
2007-07-09 08:00:00,2.75422,2.75747,2.74051,2.74932,2093030000.0
2007-07-09 12:00:00,2.75021,2.75679,2.74053,2.75031,2154910000.0
2007-07-09 16:00:00,2.75006,2.75959,2.7426,2.75913,1996720000.0
2007-07-09 20:00:00,2.75923,2.7703,2.75037,2.76289,1777360000.0
2007-07-10 00:00:00,2.76422,2.76685,2.74233,2.74892,1552450000.0
2007-07-10 04:00:00,2.75205,2.76953,2.74632,2.76712,1642450000.0
2007-07-10 08:00:00,2.7683,2.76846,2.74463,2.75222,2153070000.0
2007-07-10 12:00:00,2.75401,2.75955,2.74176,2.74843,2177330000.0
2007-07-10 16:00:00,2.74619,2.74852,2.73153,2.74204,2119950000.0
2007-07-10 20:00:00,2.74275,2.74446,2.72486,2.73057,1892660000.0
2007-07-11 00:00:00,2.73051,2.73824,2.72423,2.73678,1853830000.0
2007-07-11 04:00:00,2.73677,2.74057,2.72805,2.73684,1887240000.0
2007-07-11 08:00:00,2.73942,2.74683,2.73152,2.74174,2136870000.0
2007-07-11 12:00:00,2.73941,2.74567,2.72845,2.73571,2148770000.0
2007-07-11 16:00:00,2.73484,2.73745,2.72452,2.73396,2072120000.0
2007-07-11 20:00:00,2.73514,2.74208,2.72856,2.73723,1896130000.0
2007-07-12 00:00:00,2.73593,2.74036,2.72563,2.72903,1764370000.0
2007-07-12 04:00:00,2.73002,2.73273,2.71845,2.7259,1787340000.0
2007-07-12 08:00:00,2.72513,2.73181,2.71354,2.7219,2125910000.0
2007-07-12 12:00:00,2.72236,2.72831,2.71287,2.72246,2152290000.0
2007-07-12 16:00:00,2.72222,2.72479,2.70681,2.7142,2089150000.0
2007-07-12 20:00:00,2.71573,2.71822,2.70618,2.71087,1806950000.0
2007-07-13 00:00:00,2.71456,2.71765,2.70657,2.71384,1691010000.0
2007-07-13 04:00:00,2.71348,2.71791,2.70745,2.71758,1531840000.0
2007-07-13 08:00:00,2.71692,2.71843,2.70133,2.71499,2122350000.0
2007-07-13 12:00:00,2.71447,2.71959,2.70657,2.71292,2157890000.0
2007-07-13 16:00:00,2.71523,2.72421,2.70999,2.72049,2117330000.0
2007-07-13 20:00:00,2.7184,2.72211,2.7112,2.71484,1252870000.0
2007-07-15 20:00:00,2.71555,2.72221,2.71367,2.71968,366000000.0
2007-07-16 00:00:00,2.7203,2.72424,2.71169,2.71773,1674820000.0
2007-07-16 04:00:00,2.71957,2.7224,2.712,2.71955,1721460000.0
2007-07-16 08:00:00,2.71998,2.72478,2.70778,2.71169,2077160000.0
2007-07-16 12:00:00,2.71155,2.72023,2.70735,2.71516,2207520000.0
2007-07-16 16:00:00,2.7141,2.71926,2.70634,2.71692,2065270000.0
2007-07-16 20:00:00,2.71342,2.7182,2.70588,2.71506,1746500000.0
2007-07-17 00:00:00,2.71624,2.71809,2.70631,2.71619,1689820000.0
2007-07-17 04:00:00,2.7165,2.71688,2.7047,2.71592,1779270000.0
2007-07-17 08:00:00,2.7155,2.72312,2.70807,2.71739,2102160000.0
2007-07-17 12:00:00,2.71471,2.72308,2.70821,2.71649,2144800000.0
2007-07-17 16:00:00,2.71832,2.71962,2.70692,2.71555,2109610000.0
2007-07-17 20:00:00,2.71266,2.71561,2.70243,2.70998,1737130000.0
2007-07-18 00:00:00,2.70993,2.71254,2.69551,2.70441,1833810000.0
2007-07-18 04:00:00,2.70742,2.71012,2.69577,2.71005,1820300000.0
2007-07-18 08:00:00,2.70824,2.72713,2.70175,2.72522,2113050000.0
2007-07-18 12:00:00,2.72226,2.72953,2.71395,2.71979,2152230000.0
2007-07-18 16:00:00,2.72165,2.72286,2.70721,2.71699,2079050000.0
2007-07-18 20:00:00,2.71657,2.72493,2.70798,2.71508,1891200000.0
2007-07-19 00:00:00,2.7157,2.7204,2.70948,2.71527,1770840000.0
2007-07-19 04:00:00,2.71716,2.72087,2.70818,2.71929,1722020000.0
2007-07-19 08:00:00,2.71955,2.72071,2.70235,2.7111,2099390000.0
2007-07-19 12:00:00,2.708,2.71846,2.70416,2.71178,2135440000.0
2007-07-19 16:00:00,2.71401,2.71795,2.7022,2.71346,2032520000.0
2007-07-19 20:00:00,2.71152,2.71833,2.7059,2.71473,1920350000.0
2007-07-20 00:00:00,2.71562,2.71725,2.70482,2.71557,1745950000.0
2007-07-20 04:00:00,2.7157,2.71712,2.70628,2.71463,1796210000.0
2007-07-20 08:00:00,2.71334,2.72266,2.70671,2.71639,2071940000.0
2007-07-20 12:00:00,2.7186,2.72441,2.70962,2.71729,2160560000.0
2007-07-20 16:00:00,2.71571,2.7256,2.7075,2.71946,2105680000.0
2007-07-20 20:00:00,2.71913,2.72336,2.70961,2.7172,1377260000.0
2007-07-22 20:00:00,2.71565,2.7207,2.7119,2.71623,475860000.0
2007-07-23 00:00:00,2.71824,2.72063,2.71029,2.71772,1638980000.0
2007-07-23 04:00:00,2.71933,2.72283,2.70904,2.71558,1800490000.0
2007-07-23 08:00:00,2.71614,2.72825,2.70673,2.72169,2103970000.0
2007-07-23 12:00:00,2.72481,2.72744,2.70933,2.71615,2149630000.0
2007-07-23 16:00:00,2.71573,2.72397,2.70948,2.72051,2083470000.0
2007-07-23 20:00:00,2.71762,2.72434,2.7125,2.71771,1879810000.0
2007-07-24 00:00:00,2.71953,2.72331,2.70889,2.71699,1841750000.0
2007-07-24 04:00:00,2.71687,2.72106,2.70975,2.71749,1895930000.0
2007-07-24 08:00:00,2.71459,2.72227,2.70828,2.71783,2124820000.0
2007-07-24 12:00:00,2.71577,2.72508,2.70559,2.7222,2108620000.0
2007-07-24 16:00:00,2.72261,2.73607,2.71726,2.73096,2072580000.0
2007-07-24 20:00:00,2.73242,2.74282,2.72551,2.73727,1882560000.0
2007-07-25 00:00:00,2.73747,2.74201,2.72768,2.73604,1859670000.0
2007-07-25 04:00:00,2.73836,2.7428,2.72765,2.73469,1898330000.0
2007-07-25 08:00:00,2.73851,2.75613,2.72903,2.7526,2095750000.0
2007-07-25 12:00:00,2.75484,2.75917,2.74285,2.75688,2133890000.0
2007-07-25 16:00:00,2.75801,2.76748,2.75029,2.76522,2100730000.0
2007-07-25 20:00:00,2.76148,2.76685,2.75263,2.75776,1908080000.0
2007-07-26 00:00:00,2.75936,2.76434,2.7501,2.76108,1859450000.0
2007-07-26 04:00:00,2.76063,2.76437,2.75245,2.76064,1945440000.0
2007-07-26 08:00:00,2.76062,2.77382,2.75323,2.76324,2086970000.0
2007-07-26 12:00:00,2.76325,2.7837,2.75709,2.77759,2132300000.0
2007-07-26 16:00:00,2.77653,2.77994,2.7601,2.76678,2091060000.0
2007-07-26 20:00:00,2.76608,2.77907,2.7626,2.77421,1921270000.0
2007-07-27 00:00:00,2.77354,2.77574,2.76283,2.77382,1898330000.0
2007-07-27 04:00:00,2.77085,2.77783,2.76283,2.7772,1922470000.0
2007-07-27 08:00:00,2.7752,2.78775,2.76487,2.78391,2099890000.0
2007-07-27 12:00:00,2.78198,2.79488,2.77127,2.78071,2169830000.0
2007-07-27 16:00:00,2.77914,2.79349,2.77,2.7832,2142130000.0
2007-07-27 20:00:00,2.78171,2.78849,2.77459,2.78109,1384420000.0
2007-07-29 20:00:00,2.78555,2.79213,2.78394,2.79081,470390000.0
2007-07-30 00:00:00,2.79037,2.7928,2.77218,2.78706,2012580000.0
2007-07-30 04:00:00,2.7856,2.78795,2.77491,2.78284,1847680000.0
2007-07-30 08:00:00,2.78407,2.78615,2.76842,2.7781,2109380000.0
2007-07-30 12:00:00,2.77936,2.78871,2.766,2.77177,2130360000.0
2007-07-30 16:00:00,2.7711,2.77208,2.75332,2.75851,2107040000.0
2007-07-30 20:00:00,2.75845,2.76328,2.75193,2.7596,1940900000.0
2007-07-31 00:00:00,2.76008,2.76117,2.74605,2.75862,1934080000.0
2007-07-31 04:00:00,2.75504,2.76428,2.74836,2.76039,1851840000.0
2007-07-31 08:00:00,2.76105,2.76439,2.74854,2.75939,2094280000.0
2007-07-31 12:00:00,2.75825,2.76675,2.75252,2.76188,2101410000.0
2007-07-31 16:00:00,2.76281,2.76581,2.74795,2.76455,2019080000.0
2007-07-31 20:00:00,2.76297,2.77149,2.75321,2.77011,1937490000.0
2007-08-01 00:00:00,2.76961,2.77545,2.75933,2.7687,1864250000.0
2007-08-01 04:00:00,2.76911,2.78951,2.76218,2.78755,1925620000.0
2007-08-01 08:00:00,2.78525,2.79241,2.77356,2.78145,2141740000.0
2007-08-01 12:00:00,2.78186,2.78658,2.75796,2.7701,2133220000.0
2007-08-01 16:00:00,2.76741,2.77969,2.75848,2.77502,2102740000.0
2007-08-01 20:00:00,2.77445,2.77721,2.76215,2.77064,1937780000.0
2007-08-02 00:00:00,2.76777,2.77657,2.76299,2.77395,1860620000.0
2007-08-02 04:00:00,2.77444,2.77712,2.76537,2.77395,1914950000.0
2007-08-02 08:00:00,2.77474,2.77735,2.76447,2.77449,2123180000.0
2007-08-02 12:00:00,2.77108,2.7755,2.759,2.76774,2124800000.0
2007-08-02 16:00:00,2.76765,2.77125,2.75406,2.76123,2083990000.0
2007-08-02 20:00:00,2.76348,2.76545,2.75182,2.76056,1880950000.0
2007-08-03 00:00:00,2.76052,2.76358,2.75033,2.75752,1841740000.0
2007-08-03 04:00:00,2.7608,2.76232,2.75177,2.75774,1869100000.0
2007-08-03 08:00:00,2.75981,2.7635,2.74729,2.76127,2113910000.0
2007-08-03 12:00:00,2.76001,2.76316,2.73742,2.74866,2115800000.0
2007-08-03 16:00:00,2.74425,2.75406,2.73768,2.74362,2016170000.0
2007-08-03 20:00:00,2.73993,2.75043,2.73413,2.748,1452670000.0
2007-08-05 20:00:00,2.74065,2.74638,2.73321,2.73766,425990000.0
2007-08-06 00:00:00,2.73686,2.74431,2.73139,2.73737,1942320000.0
2007-08-06 04:00:00,2.73767,2.74228,2.7313,2.73778,1839000000.0
2007-08-06 08:00:00,2.73643,2.743,2.72685,2.73752,2103980000.0
2007-08-06 12:00:00,2.73707,2.74646,2.72821,2.74407,2146980000.0
2007-08-06 16:00:00,2.74536,2.74822,2.73264,2.74238,2057130000.0
2007-08-06 20:00:00,2.74112,2.74574,2.73,2.73931,1860930000.0
2007-08-07 00:00:00,2.73944,2.74127,2.72959,2.73841,1796930000.0
2007-08-07 04:00:00,2.73846,2.7415,2.73084,2.73807,1839710000.0
2007-08-07 08:00:00,2.73987,2.74309,2.72729,2.73895,2149300000.0
2007-08-07 12:00:00,2.73621,2.75066,2.73149,2.74528,2088400000.0
2007-08-07 16:00:00,2.74373,2.75511,2.73888,2.74608,2039000000.0
2007-08-07 20:00:00,2.74914,2.75274,2.73767,2.74786,1703720000.0
2007-08-08 00:00:00,2.7483,2.74992,2.73628,2.7437,1796150000.0
2007-08-08 04:00:00,2.74376,2.74749,2.73656,2.74483,1826520000.0
2007-08-08 08:00:00,2.74579,2.75083,2.73396,2.74026,2148290000.0
2007-08-08 12:00:00,2.73813,2.74136,2.71862,2.72647,2128900000.0
2007-08-08 16:00:00,2.72618,2.72871,2.71234,2.72046,2063060000.0
2007-08-08 20:00:00,2.7226,2.72603,2.71551,2.7229,1850880000.0
2007-08-09 00:00:00,2.72493,2.72543,2.71515,2.72415,1740400000.0
2007-08-09 04:00:00,2.72074,2.72588,2.71532,2.72202,1530780000.0
2007-08-09 08:00:00,2.72157,2.74225,2.7158,2.73978,2105540000.0
2007-08-09 12:00:00,2.74086,2.76923,2.73475,2.75833,2156260000.0
2007-08-09 16:00:00,2.75788,2.76184,2.73886,2.75172,2079910000.0
2007-08-09 20:00:00,2.74877,2.75907,2.7451,2.75632,1930830000.0
2007-08-10 00:00:00,2.75682,2.7618,2.7468,2.76106,1834510000.0
2007-08-10 04:00:00,2.76107,2.76738,2.74971,2.76431,1921910000.0
2007-08-10 08:00:00,2.7646,2.76619,2.74644,2.75173,2065810000.0
2007-08-10 12:00:00,2.75319,2.76802,2.74669,2.75042,2117050000.0
2007-08-10 16:00:00,2.75357,2.76142,2.73852,2.74938,2090360000.0
2007-08-10 20:00:00,2.74713,2.75328,2.74025,2.74965,1470720000.0
2007-08-12 20:00:00,2.75056,2.75405,2.74322,2.74783,397070000.0
2007-08-13 00:00:00,2.75088,2.75347,2.73933,2.74792,1674200000.0
2007-08-13 04:00:00,2.74837,2.7519,2.74041,2.75121,1807950000.0
2007-08-13 08:00:00,2.74982,2.76751,2.73924,2.76278,2076160000.0
2007-08-13 12:00:00,2.76526,2.76706,2.75178,2.76446,2097690000.0
2007-08-13 16:00:00,2.7654,2.77433,2.75617,2.76763,2124730000.0
2007-08-13 20:00:00,2.76644,2.77412,2.75608,2.77071,1917190000.0
2007-08-14 00:00:00,2.76932,2.7738,2.76002,2.76659,1875970000.0
2007-08-14 04:00:00,2.76746,2.7734,2.76013,2.7691,1822050000.0
2007-08-14 08:00:00,2.77088,2.7882,2.76317,2.784,2037840000.0
2007-08-14 12:00:00,2.78307,2.78917,2.77535,2.78378,2120940000.0
2007-08-14 16:00:00,2.78595,2.80476,2.78022,2.80358,2203020000.0
2007-08-14 20:00:00,2.80354,2.81219,2.79774,2.80858,1940340000.0
2007-08-15 00:00:00,2.80666,2.81052,2.79446,2.80577,1825010000.0
2007-08-15 04:00:00,2.80415,2.82511,2.8,2.82187,1892440000.0
2007-08-15 08:00:00,2.82224,2.83048,2.80902,2.82943,2084950000.0
2007-08-15 12:00:00,2.82861,2.84508,2.81756,2.82541,2172450000.0
2007-08-15 16:00:00,2.82981,2.83868,2.81851,2.83396,2107800000.0
2007-08-15 20:00:00,2.83255,2.85194,2.82678,2.84943,1891880000.0
2007-08-16 00:00:00,2.84696,2.85455,2.83917,2.84753,1935920000.0
2007-08-16 04:00:00,2.84589,2.86139,2.84053,2.85559,1920710000.0
2007-08-16 08:00:00,2.85663,2.85902,2.83541,2.84814,2013860000.0
2007-08-16 12:00:00,2.85274,2.86678,2.83809,2.8494,1891250000.0
2007-08-16 16:00:00,2.84999,2.87132,2.84284,2.86211,2010510000.0
2007-08-16 20:00:00,2.85731,2.86435,2.83744,2.84599,1462940000.0
2007-08-17 00:00:00,2.84882,2.85791,2.83908,2.85079,1280500000.0
2007-08-17 04:00:00,2.85344,2.87047,2.84427,2.85366,1620340000.0
2007-08-17 08:00:00,2.85644,2.87483,2.84003,2.85233,2076060000.0
2007-08-17 12:00:00,2.85211,2.85555,2.81818,2.82156,1572280000.0
2007-08-17 16:00:00,2.8311,2.83664,2.82128,2.83191,1367750000.0
2007-08-17 20:00:00,2.83243,2.83738,2.81805,2.82869,1435310000.0
2007-08-19 20:00:00,2.82503,2.83463,2.82188,2.82818,491170000.0
2007-08-20 00:00:00,2.82931,2.83452,2.82166,2.82969,2004980000.0
2007-08-20 04:00:00,2.82867,2.83355,2.82028,2.82916,1905900000.0
2007-08-20 08:00:00,2.82915,2.83916,2.81822,2.83289,2131130000.0
2007-08-20 12:00:00,2.83297,2.84767,2.82561,2.84453,2104840000.0
2007-08-20 16:00:00,2.84331,2.85297,2.83524,2.85004,2039510000.0
2007-08-20 20:00:00,2.84717,2.85169,2.83492,2.83967,1913980000.0
2007-08-21 00:00:00,2.84516,2.84901,2.83559,2.84268,1951930000.0
2007-08-21 04:00:00,2.84286,2.84842,2.83642,2.84345,1997090000.0
2007-08-21 08:00:00,2.84397,2.85937,2.8393,2.85083,2100680000.0
2007-08-21 12:00:00,2.84977,2.85366,2.83344,2.85001,2162150000.0
2007-08-21 16:00:00,2.85076,2.85748,2.84073,2.85565,2067140000.0
2007-08-21 20:00:00,2.85463,2.85782,2.84031,2.85568,1922610000.0
2007-08-22 00:00:00,2.85338,2.85875,2.84302,2.85205,1575200000.0
2007-08-22 04:00:00,2.85238,2.85718,2.84133,2.85217,2013120000.0
2007-08-22 08:00:00,2.85191,2.85238,2.8307,2.83826,2060850000.0
2007-08-22 12:00:00,2.83817,2.84636,2.82719,2.83931,2097680000.0
2007-08-22 16:00:00,2.83896,2.84088,2.82315,2.83352,2039130000.0
2007-08-22 20:00:00,2.83391,2.83761,2.81996,2.82728,1901810000.0
2007-08-23 00:00:00,2.82843,2.82844,2.81502,2.82109,1991050000.0
2007-08-23 04:00:00,2.82008,2.82708,2.81488,2.82201,1941260000.0
2007-08-23 08:00:00,2.82118,2.82662,2.80165,2.81346,2121720000.0
2007-08-23 12:00:00,2.81496,2.82914,2.8004,2.82719,2137220000.0
2007-08-23 16:00:00,2.82616,2.83575,2.81818,2.83297,2050480000.0
2007-08-23 20:00:00,2.83059,2.83378,2.82011,2.82644,1906160000.0
2007-08-24 00:00:00,2.82859,2.83272,2.81767,2.82844,1937930000.0
2007-08-24 04:00:00,2.82759,2.83133,2.81933,2.82718,1940700000.0
2007-08-24 08:00:00,2.82752,2.83467,2.81248,2.82031,2096660000.0
2007-08-24 12:00:00,2.82027,2.82469,2.79959,2.81174,2125660000.0
2007-08-24 16:00:00,2.81032,2.81349,2.79147,2.79862,2070330000.0
2007-08-24 20:00:00,2.79707,2.80341,2.78776,2.79241,1459950000.0
2007-08-26 20:00:00,2.7936,2.80188,2.78982,2.79943,360900000.0
2007-08-27 00:00:00,2.80026,2.80153,2.78851,2.79973,1709240000.0
2007-08-27 04:00:00,2.7998,2.8036,2.79234,2.79836,1746530000.0
2007-08-27 08:00:00,2.79748,2.80348,2.78971,2.79944,2065220000.0
2007-08-27 12:00:00,2.79698,2.80112,2.7874,2.79693,2098180000.0
2007-08-27 16:00:00,2.79523,2.80492,2.79066,2.80158,2025230000.0
2007-08-27 20:00:00,2.80215,2.80412,2.79306,2.80154,1931810000.0
2007-08-28 00:00:00,2.80066,2.80692,2.79247,2.80435,1912550000.0
2007-08-28 04:00:00,2.80301,2.80879,2.79508,2.80712,1887650000.0
2007-08-28 08:00:00,2.80485,2.81114,2.79651,2.80261,2114370000.0
2007-08-28 12:00:00,2.80151,2.80462,2.79069,2.80282,2130630000.0
2007-08-28 16:00:00,2.8028,2.81305,2.7958,2.80562,2126190000.0
2007-08-28 20:00:00,2.80581,2.82063,2.80192,2.81604,1960920000.0
2007-08-29 00:00:00,2.81437,2.8235,2.80777,2.82071,1985280000.0
2007-08-29 04:00:00,2.81853,2.82404,2.80815,2.82401,1942800000.0
2007-08-29 08:00:00,2.82469,2.82778,2.81208,2.81979,2094220000.0
2007-08-29 12:00:00,2.82287,2.82339,2.79183,2.80585,2165620000.0
2007-08-29 16:00:00,2.8086,2.81019,2.79079,2.80008,2123800000.0
2007-08-29 20:00:00,2.7976,2.80129,2.78553,2.79364,1917880000.0
2007-08-30 00:00:00,2.79433,2.80093,2.78628,2.79619,1936870000.0
2007-08-30 04:00:00,2.79658,2.80279,2.78862,2.79499,1933640000.0
2007-08-30 08:00:00,2.79586,2.81277,2.7887,2.81148,2082660000.0
2007-08-30 12:00:00,2.81126,2.8141,2.79772,2.80366,2132370000.0
2007-08-30 16:00:00,2.80298,2.80452,2.78593,2.79479,2136550000.0
2007-08-30 20:00:00,2.79609,2.80185,2.78856,2.79828,1894330000.0
2007-08-31 00:00:00,2.79772,2.8002,2.78307,2.79151,1860860000.0
2007-08-31 04:00:00,2.79158,2.79614,2.78183,2.78901,1894740000.0
2007-08-31 08:00:00,2.79018,2.79748,2.78078,2.79405,2078510000.0
2007-08-31 12:00:00,2.79334,2.7946,2.77243,2.79129,2116080000.0
2007-08-31 16:00:00,2.79294,2.80701,2.78704,2.79772,2117060000.0
2007-08-31 20:00:00,2.79917,2.80199,2.79148,2.79487,1401830000.0
2007-09-02 20:00:00,2.79613,2.80037,2.79146,2.79838,340010000.0
2007-09-03 00:00:00,2.79675,2.8054,2.78861,2.79791,1952740000.0
2007-09-03 04:00:00,2.79859,2.80378,2.79038,2.79586,1821410000.0
2007-09-03 08:00:00,2.79654,2.80125,2.78643,2.7919,2088110000.0
2007-09-03 12:00:00,2.79261,2.80061,2.78492,2.79467,2107420000.0
2007-09-03 16:00:00,2.79684,2.80292,2.78898,2.79645,2019400000.0
2007-09-03 20:00:00,2.79022,2.80085,2.78644,2.79603,1780110000.0
2007-09-04 00:00:00,2.79405,2.79988,2.78941,2.79455,1863690000.0
2007-09-04 04:00:00,2.79542,2.80059,2.79083,2.79524,1823990000.0
2007-09-04 08:00:00,2.79755,2.81186,2.79042,2.80711,2096540000.0
2007-09-04 12:00:00,2.80797,2.81928,2.80217,2.81345,2110620000.0
2007-09-04 16:00:00,2.81456,2.81585,2.79492,2.80059,2070270000.0
2007-09-04 20:00:00,2.80298,2.80596,2.79057,2.80328,1890740000.0
2007-09-05 00:00:00,2.80254,2.80416,2.79097,2.79851,1846620000.0
2007-09-05 04:00:00,2.7978,2.81199,2.79048,2.80918,1917090000.0
2007-09-05 08:00:00,2.80983,2.81386,2.79478,2.80791,2122760000.0
2007-09-05 12:00:00,2.80818,2.81228,2.79911,2.80727,2131750000.0
2007-09-05 16:00:00,2.8069,2.80887,2.78523,2.79244,2073580000.0
2007-09-05 20:00:00,2.79085,2.79928,2.78501,2.79373,1918980000.0
2007-09-06 00:00:00,2.79498,2.79894,2.78761,2.79531,1913860000.0
2007-09-06 04:00:00,2.79756,2.8002,2.78867,2.79926,1883910000.0
2007-09-06 08:00:00,2.79934,2.79949,2.78396,2.79119,2112890000.0
2007-09-06 12:00:00,2.79086,2.7967,2.78041,2.78366,2141090000.0
2007-09-06 16:00:00,2.78798,2.79027,2.77139,2.77703,2170640000.0
2007-09-06 20:00:00,2.77979,2.78278,2.77176,2.77824,1872650000.0
2007-09-07 00:00:00,2.78072,2.78377,2.77028,2.78002,1931940000.0
2007-09-07 04:00:00,2.77888,2.78652,2.77494,2.77971,1873250000.0
2007-09-07 08:00:00,2.78136,2.78711,2.77328,2.77981,2119690000.0
2007-09-07 12:00:00,2.77925,2.78012,2.75578,2.76336,2113850000.0
2007-09-07 16:00:00,2.76408,2.77274,2.75504,2.76422,2101740000.0
2007-09-07 20:00:00,2.76208,2.76708,2.75588,2.76482,1454490000.0
2007-09-09 20:00:00,2.76454,2.76722,2.75485,2.76163,444160000.0
2007-09-10 00:00:00,2.76051,2.76662,2.75133,2.76407,1788910000.0
2007-09-10 04:00:00,2.76522,2.76834,2.75541,2.76175,1924110000.0
2007-09-10 08:00:00,2.76419,2.76706,2.74826,2.75631,2083870000.0
2007-09-10 12:00:00,2.75719,2.76158,2.73333,2.74407,2142050000.0
2007-09-10 16:00:00,2.74432,2.75374,2.73821,2.74641,2084970000.0
2007-09-10 20:00:00,2.74632,2.74904,2.73729,2.74498,1872310000.0
2007-09-11 00:00:00,2.74448,2.75136,2.73707,2.74852,1879300000.0
2007-09-11 04:00:00,2.74777,2.75117,2.73952,2.74928,1848880000.0
2007-09-11 08:00:00,2.74813,2.75092,2.73673,2.74367,2132620000.0
2007-09-11 12:00:00,2.74378,2.74443,2.71937,2.72662,2162860000.0
2007-09-11 16:00:00,2.72666,2.73112,2.71661,2.72207,2137260000.0
2007-09-11 20:00:00,2.72235,2.72647,2.71565,2.72212,1770260000.0
2007-09-12 00:00:00,2.7223,2.72684,2.71613,2.72328,1746370000.0
2007-09-12 04:00:00,2.72307,2.72467,2.70892,2.71511,1800290000.0
2007-09-12 08:00:00,2.71684,2.72428,2.7071,2.72414,2190360000.0
2007-09-12 12:00:00,2.72129,2.72395,2.70714,2.71728,2142750000.0
2007-09-12 16:00:00,2.71588,2.72187,2.69925,2.70427,2155660000.0
2007-09-12 20:00:00,2.70554,2.7137,2.70016,2.71042,1903100000.0
2007-09-13 00:00:00,2.70552,2.71429,2.70018,2.71104,1874970000.0
2007-09-13 04:00:00,2.70853,2.71449,2.69927,2.7097,1743670000.0
2007-09-13 08:00:00,2.71077,2.71467,2.70057,2.71351,2122050000.0
2007-09-13 12:00:00,2.71339,2.72481,2.70557,2.72329,2166170000.0
2007-09-13 16:00:00,2.7218,2.724,2.70781,2.71618,2063050000.0
2007-09-13 20:00:00,2.71202,2.72532,2.70882,2.72227,1970670000.0
2007-09-14 00:00:00,2.72015,2.72533,2.71214,2.71931,1951870000.0
2007-09-14 04:00:00,2.7187,2.72596,2.71202,2.71866,1867970000.0
2007-09-14 08:00:00,2.7194,2.72526,2.70892,2.72455,2141500000.0
2007-09-14 12:00:00,2.72102,2.73074,2.71453,2.71807,2138140000.0
2007-09-14 16:00:00,2.72111,2.72858,2.70892,2.71352,2118970000.0
2007-09-14 20:00:00,2.71744,2.71897,2.70701,2.71307,1384380000.0
2007-09-16 20:00:00,2.71123,2.72127,2.70988,2.7188,181450000.0
2007-09-17 00:00:00,2.71582,2.72317,2.71194,2.71942,1945650000.0
2007-09-17 04:00:00,2.71723,2.72038,2.70923,2.7141,1686140000.0
2007-09-17 08:00:00,2.7148,2.72891,2.70625,2.72781,2137890000.0
2007-09-17 12:00:00,2.72555,2.72869,2.71175,2.72122,2165350000.0
2007-09-17 16:00:00,2.72251,2.72855,2.71409,2.724,2104170000.0
2007-09-17 20:00:00,2.72182,2.72654,2.7123,2.72432,1881510000.0
2007-09-18 00:00:00,2.72308,2.72638,2.71485,2.72266,1906780000.0
2007-09-18 04:00:00,2.72469,2.72889,2.71743,2.7277,1802730000.0
2007-09-18 08:00:00,2.72593,2.73774,2.71764,2.72508,2156760000.0
2007-09-18 12:00:00,2.72425,2.73526,2.71045,2.71858,2153640000.0
2007-09-18 16:00:00,2.71835,2.72175,2.70705,2.71616,2104030000.0
2007-09-18 20:00:00,2.7143,2.71703,2.68286,2.69173,1908020000.0
2007-09-19 00:00:00,2.69032,2.69827,2.68437,2.69276,1958250000.0
2007-09-19 04:00:00,2.6978,2.69828,2.68516,2.68806,1930980000.0
2007-09-19 08:00:00,2.69118,2.70229,2.68301,2.69944,2138790000.0
2007-09-19 12:00:00,2.70068,2.70342,2.68443,2.69252,2154470000.0
2007-09-19 16:00:00,2.68911,2.70089,2.68664,2.69631,2139380000.0
2007-09-19 20:00:00,2.69504,2.69834,2.68612,2.69192,1917760000.0
2007-09-20 00:00:00,2.69182,2.69654,2.6824,2.69021,1874510000.0
2007-09-20 04:00:00,2.68449,2.69599,2.68161,2.68831,1829400000.0
2007-09-20 08:00:00,2.69145,2.69201,2.67078,2.68168,2129690000.0
2007-09-20 12:00:00,2.67759,2.68511,2.67172,2.67792,2163710000.0
2007-09-20 16:00:00,2.6784,2.67932,2.66176,2.67366,2129870000.0
2007-09-20 20:00:00,2.67111,2.67818,2.66481,2.67323,1903670000.0
2007-09-21 00:00:00,2.67153,2.67631,2.66298,2.66926,1957400000.0
2007-09-21 04:00:00,2.66998,2.67401,2.66237,2.67173,1897290000.0
2007-09-21 08:00:00,2.66989,2.6748,2.65921,2.67319,2110410000.0
2007-09-21 12:00:00,2.6726,2.68036,2.65981,2.66548,2163250000.0
2007-09-21 16:00:00,2.66555,2.66797,2.65583,2.66194,2123170000.0
2007-09-21 20:00:00,2.66163,2.66572,2.65295,2.66154,1474880000.0
2007-09-23 20:00:00,2.66096,2.6644,2.65495,2.66033,372300000.0
2007-09-24 00:00:00,2.66107,2.66546,2.65167,2.65665,1845690000.0
2007-09-24 04:00:00,2.65737,2.66258,2.652,2.65853,1878430000.0
2007-09-24 08:00:00,2.6553,2.66581,2.64742,2.66113,2157820000.0
2007-09-24 12:00:00,2.65962,2.6682,2.65169,2.66392,2146480000.0
2007-09-24 16:00:00,2.6658,2.67078,2.65594,2.66608,2056400000.0
2007-09-24 20:00:00,2.66673,2.67014,2.65866,2.66418,1888470000.0
2007-09-25 00:00:00,2.66296,2.67187,2.65947,2.66776,1991660000.0
2007-09-25 04:00:00,2.66608,2.6714,2.65984,2.66938,1963420000.0
2007-09-25 08:00:00,2.66835,2.67851,2.66263,2.66988,2157350000.0
2007-09-25 12:00:00,2.66812,2.67421,2.66066,2.66683,2162750000.0
2007-09-25 16:00:00,2.66741,2.66971,2.65514,2.66485,2051300000.0
2007-09-25 20:00:00,2.6623,2.66823,2.65712,2.66281,1959940000.0
2007-09-26 00:00:00,2.66056,2.66592,2.65394,2.66203,1879140000.0
2007-09-26 04:00:00,2.66173,2.66717,2.65401,2.65892,1919780000.0
2007-09-26 08:00:00,2.66121,2.67354,2.65373,2.67091,2152330000.0
2007-09-26 12:00:00,2.67006,2.67503,2.66131,2.66858,2145700000.0
2007-09-26 16:00:00,2.6687,2.67666,2.66116,2.67322,2096530000.0
2007-09-26 20:00:00,2.67064,2.67445,2.66343,2.67001,1920820000.0
2007-09-27 00:00:00,2.67038,2.67345,2.66335,2.66927,1860600000.0
2007-09-27 04:00:00,2.66767,2.67325,2.66064,2.66781,1969710000.0
2007-09-27 08:00:00,2.66938,2.67171,2.65587,2.66557,2136780000.0
2007-09-27 12:00:00,2.66582,2.66747,2.65188,2.65911,2134490000.0
2007-09-27 16:00:00,2.66063,2.67302,2.65434,2.66551,2152330000.0
2007-09-27 20:00:00,2.6653,2.67025,2.65776,2.66443,1952770000.0
2007-09-28 00:00:00,2.66666,2.66753,2.65514,2.66276,1872430000.0
2007-09-28 04:00:00,2.66308,2.6665,2.65427,2.6632,1866810000.0
2007-09-28 08:00:00,2.66608,2.66652,2.65177,2.65751,2076110000.0
2007-09-28 12:00:00,2.6575,2.65937,2.64186,2.64917,2138300000.0
2007-09-28 16:00:00,2.64917,2.65122,2.62963,2.63587,2143200000.0
2007-09-28 20:00:00,2.63667,2.6406,2.62851,2.63518,1475830000.0
2007-09-30 20:00:00,2.63512,2.63968,2.63013,2.63605,345930000.0
2007-10-01 00:00:00,2.63578,2.64168,2.62932,2.63677,1778240000.0
2007-10-01 04:00:00,2.63715,2.6423,2.62988,2.63993,1924530000.0
2007-10-01 08:00:00,2.639,2.6473,2.6298,2.63882,2118880000.0
2007-10-01 12:00:00,2.63752,2.64957,2.63251,2.64482,2163500000.0
2007-10-01 16:00:00,2.64228,2.64474,2.63039,2.63804,2135250000.0
2007-10-01 20:00:00,2.63879,2.64655,2.63211,2.6399,1875920000.0
2007-10-02 00:00:00,2.63984,2.64611,2.63289,2.63901,1850470000.0
2007-10-02 04:00:00,2.64256,2.64563,2.63444,2.64378,1885280000.0
2007-10-02 08:00:00,2.6437,2.65626,2.63703,2.65311,2138170000.0
2007-10-02 12:00:00,2.65392,2.66203,2.64818,2.65439,2162940000.0
2007-10-02 16:00:00,2.65358,2.66596,2.64879,2.65666,2104120000.0
2007-10-02 20:00:00,2.65775,2.66297,2.65048,2.6573,1771260000.0
2007-10-03 00:00:00,2.65926,2.66051,2.64787,2.65326,1908300000.0
2007-10-03 04:00:00,2.65285,2.65934,2.64489,2.6561,1893610000.0
2007-10-03 08:00:00,2.65651,2.65864,2.64597,2.65619,2099740000.0
2007-10-03 12:00:00,2.65753,2.65942,2.64458,2.65439,2154320000.0
2007-10-03 16:00:00,2.65501,2.67126,2.64978,2.66778,2106900000.0
2007-10-03 20:00:00,2.66601,2.67723,2.66119,2.67211,1910850000.0
2007-10-04 00:00:00,2.67364,2.67655,2.66387,2.66904,1919190000.0
2007-10-04 04:00:00,2.66911,2.67712,2.66354,2.67537,1885390000.0
2007-10-04 08:00:00,2.67561,2.67725,2.65846,2.66662,2137910000.0
2007-10-04 12:00:00,2.66744,2.67595,2.65874,2.67189,2144640000.0
2007-10-04 16:00:00,2.67273,2.67273,2.65264,2.65967,2037370000.0
2007-10-04 20:00:00,2.66192,2.66667,2.6529,2.66004,1862720000.0
2007-10-05 00:00:00,2.66008,2.66523,2.65259,2.6612,1868220000.0
2007-10-05 04:00:00,2.66007,2.66464,2.65255,2.66203,1809240000.0
2007-10-05 08:00:00,2.66056,2.66521,2.65457,2.66234,2160690000.0
2007-10-05 12:00:00,2.66298,2.67811,2.64785,2.65449,2166980000.0
2007-10-05 16:00:00,2.65566,2.66132,2.6443,2.65635,2098760000.0
2007-10-05 20:00:00,2.65392,2.65973,2.64906,2.65536,1303650000.0
2007-10-07 20:00:00,2.65195,2.65563,2.64692,2.65184,324510000.0
2007-10-08 00:00:00,2.65273,2.65759,2.64553,2.65372,2013310000.0
2007-10-08 04:00:00,2.65406,2.6603,2.64775,2.6542,1676200000.0
2007-10-08 08:00:00,2.65498,2.66335,2.64826,2.65703,2104210000.0
2007-10-08 12:00:00,2.65446,2.6623,2.6476,2.66122,2115170000.0
2007-10-08 16:00:00,2.66195,2.67008,2.6498,2.66939,2072330000.0
2007-10-08 20:00:00,2.66953,2.67279,2.65603,2.66249,1775280000.0
2007-10-09 00:00:00,2.66289,2.67088,2.65743,2.66613,1917110000.0
2007-10-09 04:00:00,2.6691,2.67375,2.65964,2.66978,1921450000.0
2007-10-09 08:00:00,2.67084,2.67613,2.66089,2.67485,2144770000.0
2007-10-09 12:00:00,2.67066,2.67357,2.65663,2.66231,2153470000.0
2007-10-09 16:00:00,2.66292,2.66498,2.64495,2.6543,2112490000.0
2007-10-09 20:00:00,2.65416,2.6571,2.64124,2.65107,1964970000.0
2007-10-10 00:00:00,2.64977,2.65348,2.64104,2.64965,1913810000.0
2007-10-10 04:00:00,2.6491,2.65328,2.64013,2.65129,1851710000.0
2007-10-10 08:00:00,2.65093,2.65196,2.63528,2.6433,2116580000.0
2007-10-10 12:00:00,2.64,2.64813,2.63412,2.64289,2132500000.0
2007-10-10 16:00:00,2.64332,2.654,2.63362,2.65039,2133480000.0
2007-10-10 20:00:00,2.65089,2.6547,2.64012,2.64794,1869930000.0
2007-10-11 00:00:00,2.64635,2.65193,2.64045,2.64929,1929800000.0
2007-10-11 04:00:00,2.64919,2.6508,2.63822,2.64362,1933480000.0
2007-10-11 08:00:00,2.64283,2.64558,2.62384,2.63171,2087530000.0
2007-10-11 12:00:00,2.63112,2.63335,2.61888,2.6261,2158720000.0
2007-10-11 16:00:00,2.62624,2.62628,2.60445,2.61367,2116540000.0
2007-10-11 20:00:00,2.61493,2.63062,2.60724,2.62382,1955920000.0
2007-10-12 00:00:00,2.62174,2.62698,2.61281,2.62528,1920150000.0
2007-10-12 04:00:00,2.62467,2.62817,2.61549,2.62612,1918500000.0
2007-10-12 08:00:00,2.62484,2.63081,2.61793,2.62812,2163020000.0
2007-10-12 12:00:00,2.62819,2.63416,2.61435,2.62519,2155180000.0
2007-10-12 16:00:00,2.624,2.62839,2.61304,2.61936,2089930000.0
2007-10-12 20:00:00,2.61967,2.62296,2.61257,2.61647,1355030000.0
2007-10-14 20:00:00,2.6178,2.62232,2.6106,2.62034,420960000.0
2007-10-15 00:00:00,2.61971,2.62585,2.61198,2.62402,1647600000.0
2007-10-15 04:00:00,2.62393,2.62546,2.61323,2.62072,1833300000.0
2007-10-15 08:00:00,2.61676,2.6214,2.60105,2.60788,2140060000.0
2007-10-15 12:00:00,2.60857,2.60986,2.59294,2.59899,2173580000.0
2007-10-15 16:00:00,2.60004,2.61604,2.59412,2.61243,2088820000.0
2007-10-15 20:00:00,2.61116,2.61615,2.59949,2.6063,1919590000.0
2007-10-16 00:00:00,2.59952,2.61177,2.59952,2.60909,1958070000.0
2007-10-16 04:00:00,2.60748,2.6119,2.59943,2.6061,1928680000.0
2007-10-16 08:00:00,2.60681,2.62626,2.59971,2.62423,2121420000.0
2007-10-16 12:00:00,2.62311,2.62729,2.60496,2.61176,2150690000.0
2007-10-16 16:00:00,2.61075,2.62221,2.60747,2.6166,2088820000.0
2007-10-16 20:00:00,2.61394,2.62106,2.60703,2.61503,1858600000.0
2007-10-17 00:00:00,2.61447,2.61889,2.60537,2.61597,1976880000.0
2007-10-17 04:00:00,2.61492,2.6211,2.60929,2.61663,1945790000.0
2007-10-17 08:00:00,2.61633,2.62093,2.5987,2.61218,2115520000.0
2007-10-17 12:00:00,2.6109,2.61604,2.59282,2.59885,2141420000.0
2007-10-17 16:00:00,2.59738,2.61542,2.59257,2.6141,2112310000.0
2007-10-17 20:00:00,2.61379,2.61855,2.5976,2.60231,1923200000.0
2007-10-18 00:00:00,2.602,2.60741,2.59467,2.59944,2007030000.0
2007-10-18 04:00:00,2.60192,2.60675,2.59151,2.59762,1976960000.0
2007-10-18 08:00:00,2.59677,2.59966,2.58542,2.59188,2122130000.0
2007-10-18 12:00:00,2.59502,2.60012,2.57336,2.58053,2128540000.0
2007-10-18 16:00:00,2.58021,2.5832,2.57155,2.57639,2106230000.0
2007-10-18 20:00:00,2.57969,2.58015,2.56848,2.57676,1841590000.0
2007-10-19 00:00:00,2.58044,2.58055,2.5692,2.57592,1919570000.0
2007-10-19 04:00:00,2.5776,2.58088,2.56664,2.57318,1903890000.0
2007-10-19 08:00:00,2.57323,2.58481,2.56413,2.57067,2182640000.0
2007-10-19 12:00:00,2.57464,2.57759,2.56146,2.57644,2137830000.0
2007-10-19 16:00:00,2.57618,2.58686,2.56905,2.57445,2033440000.0
2007-10-19 20:00:00,2.576,2.57702,2.56367,2.57264,1469390000.0
2007-10-21 20:00:00,2.56573,2.57137,2.55803,2.56195,487470000.0
2007-10-22 00:00:00,2.56361,2.57112,2.55568,2.57049,2153080000.0
2007-10-22 04:00:00,2.56726,2.57361,2.56059,2.57216,1902090000.0
2007-10-22 08:00:00,2.57172,2.57524,2.55778,2.56953,2101830000.0
2007-10-22 12:00:00,2.57266,2.61132,2.56586,2.57795,2125640000.0
2007-10-22 16:00:00,2.57907,2.58453,2.56593,2.57527,2146400000.0
2007-10-22 20:00:00,2.57353,2.57642,2.5612,2.56934,1967150000.0
2007-10-23 00:00:00,2.56962,2.5733,2.56072,2.56841,1960580000.0
2007-10-23 04:00:00,2.5673,2.57038,2.55892,2.564,1895300000.0
2007-10-23 08:00:00,2.56524,2.5718,2.55392,2.57063,2091630000.0
2007-10-23 12:00:00,2.56949,2.57168,2.55282,2.56112,2119470000.0
2007-10-23 16:00:00,2.56035,2.57174,2.55195,2.56674,2132490000.0
2007-10-23 20:00:00,2.5693,2.57042,2.55673,2.56638,1973510000.0
2007-10-24 00:00:00,2.56356,2.56872,2.55629,2.5652,1940370000.0
2007-10-24 04:00:00,2.56526,2.56873,2.55815,2.56598,1872480000.0
2007-10-24 08:00:00,2.56513,2.57514,2.5558,2.56161,2086460000.0
2007-10-24 12:00:00,2.55997,2.5694,2.5512,2.55848,2104280000.0
2007-10-24 16:00:00,2.55867,2.57386,2.55255,2.56095,2098510000.0
2007-10-24 20:00:00,2.5615,2.5734,2.5489,2.55703,1926000000.0
2007-10-25 00:00:00,2.55777,2.563,2.54932,2.55575,1879000000.0
2007-10-25 04:00:00,2.55559,2.55902,2.54878,2.55733,1976180000.0
2007-10-25 08:00:00,2.55622,2.55865,2.53408,2.53932,2048060000.0
2007-10-25 12:00:00,2.53855,2.54149,2.51994,2.53536,2141300000.0
2007-10-25 16:00:00,2.53469,2.53831,2.52451,2.53197,2070200000.0
2007-10-25 20:00:00,2.53074,2.53736,2.52014,2.52704,1932790000.0
2007-10-26 00:00:00,2.52819,2.53241,2.52053,2.5276,1996250000.0
2007-10-26 04:00:00,2.52644,2.53035,2.51895,2.52363,1920580000.0
2007-10-26 08:00:00,2.52533,2.52967,2.51091,2.52451,2020140000.0
2007-10-26 12:00:00,2.52363,2.52719,2.51182,2.51946,2106800000.0
2007-10-26 16:00:00,2.52005,2.52107,2.49851,2.50537,2093360000.0
2007-10-26 20:00:00,2.50548,2.51033,2.49762,2.50305,1383220000.0
2007-10-28 20:00:00,2.50162,2.50532,2.49424,2.50513,410250000.0
2007-10-29 00:00:00,2.49839,2.50639,2.49371,2.50331,1734710000.0
2007-10-29 04:00:00,2.50331,2.50535,2.4931,2.49882,1928120000.0
2007-10-29 08:00:00,2.50097,2.51144,2.48934,2.50861,2085390000.0
2007-10-29 12:00:00,2.50876,2.51556,2.49996,2.51337,2097890000.0
2007-10-29 16:00:00,2.51328,2.51889,2.49864,2.50918,2068900000.0
2007-10-29 20:00:00,2.5089,2.51087,2.4996,2.5062,1928140000.0
2007-10-30 00:00:00,2.50532,2.51394,2.50046,2.51035,2010230000.0
2007-10-30 04:00:00,2.51181,2.51516,2.50265,2.51082,1873580000.0
2007-10-30 08:00:00,2.50871,2.52068,2.50273,2.51891,2090720000.0
2007-10-30 12:00:00,2.51863,2.5236,2.51041,2.51836,2146340000.0
2007-10-30 16:00:00,2.51664,2.5196,2.50671,2.51279,2115740000.0
2007-10-30 20:00:00,2.51184,2.51581,2.50451,2.50913,1890650000.0
2007-10-31 00:00:00,2.51011,2.51509,2.50071,2.51254,1922570000.0
2007-10-31 04:00:00,2.51089,2.51424,2.50111,2.51065,1859990000.0
2007-10-31 08:00:00,2.51114,2.51731,2.4992,2.51255,2068460000.0
2007-10-31 12:00:00,2.512,2.52425,2.49895,2.51421,2144820000.0
2007-10-31 16:00:00,2.51521,2.51721,2.49349,2.49883,2099480000.0
2007-10-31 20:00:00,2.50182,2.50684,2.48897,2.49632,1909870000.0
2007-11-01 00:00:00,2.49786,2.50353,2.49195,2.49997,1963090000.0
2007-11-01 04:00:00,2.50098,2.50577,2.49228,2.49887,1889010000.0
2007-11-01 08:00:00,2.50065,2.51782,2.4912,2.51316,2088980000.0
2007-11-01 12:00:00,2.51392,2.53739,2.50372,2.52732,2110120000.0
2007-11-01 16:00:00,2.52651,2.53528,2.50848,2.52191,2071760000.0
2007-11-01 20:00:00,2.52444,2.53386,2.51544,2.5306,1960830000.0
2007-11-02 00:00:00,2.5296,2.53187,2.5082,2.52686,1977080000.0
2007-11-02 04:00:00,2.52278,2.52842,2.51588,2.52587,1912070000.0
2007-11-02 08:00:00,2.52607,2.52923,2.49942,2.51318,2121150000.0
2007-11-02 12:00:00,2.51301,2.51989,2.50453,2.51827,2149010000.0
2007-11-02 16:00:00,2.51768,2.52,2.50066,2.50755,2117340000.0
2007-11-02 20:00:00,2.50735,2.51284,2.49874,2.50609,1425910000.0
2007-11-05 00:00:00,2.50702,2.51349,2.50086,2.50845,2092000000.0
2007-11-05 04:00:00,2.50974,2.51721,2.50343,2.51437,1891250000.0
2007-11-05 08:00:00,2.51451,2.52398,2.50451,2.51223,2079180000.0
2007-11-05 12:00:00,2.51332,2.52045,2.50397,2.51399,2133620000.0
2007-11-05 16:00:00,2.517,2.51984,2.50542,2.51165,2093760000.0
2007-11-05 20:00:00,2.50838,2.51803,2.50408,2.51149,1922740000.0
2007-11-06 00:00:00,2.51267,2.51471,2.50294,2.51098,1996350000.0
2007-11-06 04:00:00,2.50973,2.51471,2.50246,2.50692,1836690000.0
2007-11-06 08:00:00,2.5062,2.50982,2.48983,2.49435,2072060000.0
2007-11-06 12:00:00,2.49432,2.50328,2.48657,2.49226,2109050000.0
2007-11-06 16:00:00,2.49277,2.4955,2.48143,2.49112,2079670000.0
2007-11-06 20:00:00,2.4918,2.49343,2.48185,2.48732,1930490000.0
2007-11-07 00:00:00,2.48879,2.49313,2.47897,2.48639,2003130000.0
2007-11-07 04:00:00,2.48745,2.48886,2.46238,2.47052,1914160000.0
2007-11-07 08:00:00,2.4686,2.47664,2.45048,2.46292,2079290000.0
2007-11-07 12:00:00,2.46204,2.48726,2.45799,2.46903,2093800000.0
2007-11-07 16:00:00,2.46996,2.48185,2.46235,2.47688,2092000000.0
2007-11-07 20:00:00,2.47666,2.48722,2.46676,2.48373,1990360000.0
2007-11-08 00:00:00,2.48205,2.49055,2.47321,2.48335,2005530000.0
2007-11-08 04:00:00,2.4833,2.49006,2.47535,2.48701,1915690000.0
2007-11-08 08:00:00,2.48661,2.49377,2.4702,2.47844,2096350000.0
2007-11-08 12:00:00,2.4782,2.48524,2.46544,2.47706,2113540000.0
2007-11-08 16:00:00,2.47569,2.47842,2.45692,2.46925,2111020000.0
2007-11-08 20:00:00,2.47033,2.47693,2.46125,2.46798,1982600000.0
2007-11-09 00:00:00,2.46906,2.47642,2.45149,2.46081,1933510000.0
2007-11-09 04:00:00,2.45917,2.47974,2.45339,2.46201,2003630000.0
2007-11-09 08:00:00,2.46104,2.46666,2.45101,2.45768,2095950000.0
2007-11-09 12:00:00,2.45674,2.47912,2.44877,2.47134,2101530000.0
2007-11-09 16:00:00,2.47201,2.48557,2.46283,2.4768,2118130000.0
2007-11-09 20:00:00,2.47645,2.47866,2.46529,2.47213,1943210000.0
2007-11-12 00:00:00,2.47362,2.48334,2.46601,2.4803,2089080000.0
2007-11-12 04:00:00,2.47851,2.48481,2.46725,2.48102,1932010000.0
2007-11-12 08:00:00,2.48022,2.49218,2.47135,2.48937,2112860000.0
2007-11-12 12:00:00,2.48715,2.50417,2.48227,2.49851,2115960000.0
2007-11-12 16:00:00,2.49843,2.50497,2.49107,2.49952,2121160000.0
2007-11-12 20:00:00,2.49698,2.50362,2.49025,2.50034,1982560000.0
2007-11-13 00:00:00,2.50173,2.50528,2.48939,2.49362,1946300000.0
2007-11-13 04:00:00,2.49366,2.49917,2.48636,2.49301,1985470000.0
2007-11-13 08:00:00,2.49326,2.49747,2.47493,2.49488,2097410000.0
2007-11-13 12:00:00,2.4968,2.49877,2.48438,2.48953,2115870000.0
2007-11-13 16:00:00,2.48818,2.49348,2.48072,2.48909,2137800000.0
2007-11-13 20:00:00,2.48924,2.49152,2.47818,2.48584,1975870000.0
2007-11-14 00:00:00,2.48428,2.48922,2.47505,2.48034,2047970000.0
2007-11-14 04:00:00,2.47959,2.48864,2.47059,2.4756,1958290000.0
2007-11-14 08:00:00,2.47648,2.48034,2.4641,2.47193,2039080000.0
2007-11-14 12:00:00,2.4714,2.48469,2.4626,2.47015,2087160000.0
2007-11-14 16:00:00,2.46997,2.48724,2.46085,2.48201,2086170000.0
2007-11-14 20:00:00,2.48141,2.48523,2.4726,2.48087,1972090000.0
2007-11-15 00:00:00,2.47873,2.48629,2.4716,2.47875,2059010000.0
2007-11-15 04:00:00,2.47665,2.48034,2.46827,2.47399,1896810000.0
2007-11-15 08:00:00,2.47675,2.5003,2.46745,2.49621,2073320000.0
2007-11-15 12:00:00,2.49509,2.50798,2.4918,2.5044,2126080000.0
2007-11-15 16:00:00,2.50545,2.5066,2.48614,2.49882,2122160000.0
2007-11-15 20:00:00,2.49654,2.50687,2.4916,2.50309,1953200000.0
2007-11-16 00:00:00,2.50443,2.50669,2.4922,2.50436,2024000000.0
2007-11-16 04:00:00,2.50332,2.50583,2.49141,2.50374,1930810000.0
2007-11-16 08:00:00,2.50196,2.51458,2.49345,2.5078,2140810000.0
2007-11-16 12:00:00,2.50687,2.51694,2.49308,2.50172,2121080000.0
2007-11-16 16:00:00,2.50339,2.51281,2.49055,2.4984,2112360000.0
2007-11-16 20:00:00,2.49649,2.5065,2.49064,2.50086,1892600000.0
2007-11-19 00:00:00,2.49961,2.50409,2.48877,2.50022,1825290000.0
2007-11-19 04:00:00,2.49859,2.50537,2.48835,2.4972,1895820000.0
2007-11-19 08:00:00,2.49545,2.50606,2.48644,2.49866,2106470000.0
2007-11-19 12:00:00,2.49963,2.50622,2.48985,2.49646,2156540000.0
2007-11-19 16:00:00,2.49781,2.51368,2.49188,2.51057,2079740000.0
2007-11-19 20:00:00,2.50879,2.51687,2.50487,2.5139,1877280000.0
2007-11-20 00:00:00,2.51218,2.51525,2.50195,2.5123,1972110000.0
2007-11-20 04:00:00,2.5114,2.51621,2.50166,2.50592,1913260000.0
2007-11-20 08:00:00,2.50763,2.5133,2.48105,2.48702,2183750000.0
2007-11-20 12:00:00,2.48712,2.49168,2.47662,2.48395,2181200000.0
2007-11-20 16:00:00,2.48424,2.48628,2.47059,2.47798,2137700000.0
2007-11-20 20:00:00,2.4794,2.48007,2.46173,2.46556,1980860000.0
2007-11-21 00:00:00,2.47041,2.47407,2.4618,2.47238,1918250000.0
2007-11-21 04:00:00,2.47056,2.47426,2.46138,2.46972,1943230000.0
2007-11-21 08:00:00,2.4696,2.48704,2.46041,2.48545,2072200000.0
2007-11-21 12:00:00,2.48432,2.49551,2.47355,2.47853,2103240000.0
2007-11-21 16:00:00,2.4796,2.48828,2.47238,2.47812,2077520000.0
2007-11-21 20:00:00,2.4797,2.48508,2.47021,2.47766,1909840000.0
2007-11-22 00:00:00,2.4762,2.48262,2.47113,2.47509,1905580000.0
2007-11-22 04:00:00,2.47823,2.48063,2.46732,2.47563,1865960000.0
2007-11-22 08:00:00,2.4758,2.48433,2.46934,2.48164,2105220000.0
2007-11-22 12:00:00,2.48021,2.48688,2.47319,2.48026,2138610000.0
2007-11-22 16:00:00,2.48277,2.48838,2.46866,2.47943,2123970000.0
2007-11-22 20:00:00,2.47591,2.4808,2.47137,2.47872,1819110000.0
2007-11-23 00:00:00,2.47766,2.48034,2.46222,2.46933,1923430000.0
2007-11-23 04:00:00,2.46854,2.4797,2.45548,2.46566,1886260000.0
2007-11-23 08:00:00,2.46616,2.48664,2.45728,2.48294,2135240000.0
2007-11-23 12:00:00,2.48125,2.49045,2.47673,2.48668,2120800000.0
2007-11-23 16:00:00,2.48692,2.48916,2.47215,2.47922,2127910000.0
2007-11-23 20:00:00,2.47987,2.48088,2.46963,2.47769,1904190000.0
2007-11-26 00:00:00,2.48037,2.48458,2.47055,2.48191,1988310000.0
2007-11-26 04:00:00,2.48243,2.48722,2.47028,2.48025,1903240000.0
2007-11-26 08:00:00,2.48007,2.48723,2.46041,2.46735,2101090000.0
2007-11-26 12:00:00,2.46628,2.47716,2.45943,2.47487,2142740000.0
2007-11-26 16:00:00,2.47613,2.4853,2.4651,2.48089,2125150000.0
2007-11-26 20:00:00,2.4809,2.48515,2.47242,2.47896,1860340000.0
2007-11-27 00:00:00,2.48147,2.48429,2.47165,2.47852,1885080000.0
2007-11-27 04:00:00,2.47723,2.48095,2.46864,2.47957,1950600000.0
2007-11-27 08:00:00,2.47957,2.48878,2.46968,2.48265,2125840000.0
2007-11-27 12:00:00,2.48312,2.4853,2.46748,2.47807,2184400000.0
2007-11-27 16:00:00,2.47581,2.48336,2.46665,2.47128,2143810000.0
2007-11-27 20:00:00,2.47264,2.47803,2.45969,2.469,1938560000.0
2007-11-28 00:00:00,2.46906,2.47582,2.46177,2.47293,1984780000.0
2007-11-28 04:00:00,2.47254,2.47583,2.46581,2.47394,1946130000.0
2007-11-28 08:00:00,2.47402,2.48832,2.46647,2.48125,2095080000.0
2007-11-28 12:00:00,2.48035,2.48584,2.46345,2.47231,2181790000.0
2007-11-28 16:00:00,2.47365,2.47365,2.45214,2.46092,2141470000.0
2007-11-28 20:00:00,2.46002,2.46606,2.43832,2.44737,1934040000.0
2007-11-29 00:00:00,2.44619,2.453,2.43853,2.45002,1953510000.0
2007-11-29 04:00:00,2.44855,2.45275,2.44091,2.4508,1929600000.0
2007-11-29 08:00:00,2.44931,2.47042,2.44263,2.46366,2143720000.0
2007-11-29 12:00:00,2.46484,2.47449,2.45945,2.46931,2170500000.0
2007-11-29 16:00:00,2.46714,2.47613,2.44782,2.4554,2148870000.0
2007-11-29 20:00:00,2.45639,2.4631,2.44893,2.45987,1837990000.0
2007-11-30 00:00:00,2.45887,2.46383,2.44863,2.45723,1913550000.0
2007-11-30 04:00:00,2.46044,2.46455,2.45191,2.46227,1907980000.0
2007-11-30 08:00:00,2.45752,2.46426,2.44869,2.45227,2087180000.0
2007-11-30 12:00:00,2.45062,2.4561,2.43297,2.43986,2132130000.0
2007-11-30 16:00:00,2.44242,2.45894,2.43551,2.45209,2122770000.0
2007-11-30 20:00:00,2.45256,2.46509,2.44836,2.46122,1957010000.0
2007-12-03 00:00:00,2.46193,2.46339,2.45141,2.45856,1992030000.0
2007-12-03 04:00:00,2.45857,2.46211,2.44901,2.45368,1937640000.0
2007-12-03 08:00:00,2.45539,2.47103,2.44499,2.46682,2106410000.0
2007-12-03 12:00:00,2.46579,2.46911,2.45489,2.46171,2156410000.0
2007-12-03 16:00:00,2.46116,2.46473,2.44611,2.45407,2158460000.0
2007-12-03 20:00:00,2.45379,2.46025,2.4469,2.45367,1835620000.0
2007-12-04 00:00:00,2.45332,2.4608,2.44675,2.45877,1931660000.0
2007-12-04 04:00:00,2.45991,2.46056,2.44923,2.45625,1877670000.0
2007-12-04 08:00:00,2.45624,2.46716,2.44635,2.46359,2100770000.0
2007-12-04 12:00:00,2.46358,2.46662,2.43988,2.44769,2180640000.0
2007-12-04 16:00:00,2.44658,2.45082,2.43582,2.44459,2138220000.0
2007-12-04 20:00:00,2.44492,2.44535,2.43295,2.43915,1834000000.0
2007-12-05 00:00:00,2.44208,2.44597,2.43374,2.44351,1955040000.0
2007-12-05 04:00:00,2.44482,2.44597,2.43478,2.44542,1891880000.0
2007-12-05 08:00:00,2.44532,2.45005,2.43585,2.44492,2138180000.0
2007-12-05 12:00:00,2.44527,2.44918,2.43299,2.44289,2136820000.0
2007-12-05 16:00:00,2.44534,2.44984,2.43124,2.43903,2177650000.0
2007-12-05 20:00:00,2.43984,2.45302,2.432,2.44838,1912970000.0
2007-12-06 00:00:00,2.44738,2.45176,2.43946,2.44804,2000300000.0
2007-12-06 04:00:00,2.45021,2.45481,2.43973,2.44885,1937120000.0
2007-12-06 08:00:00,2.44847,2.4572,2.44089,2.45323,2089650000.0
2007-12-06 12:00:00,2.45302,2.46064,2.44146,2.44769,2144550000.0
2007-12-06 16:00:00,2.44705,2.45252,2.4354,2.44126,2091840000.0
2007-12-06 20:00:00,2.44345,2.44691,2.43473,2.44385,1940830000.0
2007-12-07 00:00:00,2.44297,2.44759,2.43446,2.44364,1959130000.0
2007-12-07 04:00:00,2.4413,2.45033,2.43611,2.44729,1818190000.0
2007-12-07 08:00:00,2.44622,2.45073,2.43924,2.44697,2135490000.0
2007-12-07 12:00:00,2.44532,2.44892,2.43128,2.43839,2163030000.0
2007-12-07 16:00:00,2.43751,2.44303,2.42731,2.43674,2180520000.0
2007-12-07 20:00:00,2.43476,2.43889,2.42533,2.43185,1763630000.0
2007-12-10 00:00:00,2.43269,2.44272,2.42493,2.43709,1755840000.0
2007-12-10 04:00:00,2.43782,2.44047,2.42931,2.43644,1701990000.0
2007-12-10 08:00:00,2.43579,2.4421,2.42575,2.43158,2154610000.0
2007-12-10 12:00:00,2.42963,2.43438,2.41799,2.42368,2146630000.0
2007-12-10 16:00:00,2.42382,2.42596,2.41141,2.4236,2124390000.0
2007-12-10 20:00:00,2.42332,2.42582,2.41303,2.42125,1820870000.0
2007-12-11 00:00:00,2.42053,2.42462,2.41236,2.42015,1850540000.0
2007-12-11 04:00:00,2.42085,2.42331,2.41189,2.4203,1727780000.0
2007-12-11 08:00:00,2.4195,2.42373,2.40966,2.42193,2164860000.0
2007-12-11 12:00:00,2.42237,2.43499,2.41545,2.42617,2206380000.0
2007-12-11 16:00:00,2.42744,2.42957,2.41483,2.42494,2174690000.0
2007-12-11 20:00:00,2.42636,2.44732,2.41641,2.44193,1945460000.0
2007-12-12 00:00:00,2.44335,2.44673,2.42438,2.42829,1897430000.0
2007-12-12 04:00:00,2.44241,2.44817,2.42483,2.43779,1834890000.0
2007-12-12 08:00:00,2.43978,2.44277,2.42283,2.43055,2169620000.0
2007-12-12 12:00:00,2.43126,2.43598,2.42205,2.42794,2079060000.0
2007-12-12 16:00:00,2.42614,2.43034,2.41432,2.42611,2218080000.0
2007-12-12 20:00:00,2.42926,2.43117,2.41538,2.42414,1894130000.0
2007-12-13 00:00:00,2.42401,2.42886,2.41594,2.42105,1903860000.0
2007-12-13 04:00:00,2.42526,2.42859,2.41141,2.42602,1724260000.0
2007-12-13 08:00:00,2.42176,2.43458,2.41455,2.43427,2192230000.0
2007-12-13 12:00:00,2.43355,2.44382,2.42493,2.43807,2149490000.0
2007-12-13 16:00:00,2.43788,2.46629,2.43177,2.4573,2116250000.0
2007-12-13 20:00:00,2.45914,2.46328,2.4476,2.4546,1989130000.0
2007-12-14 00:00:00,2.45409,2.4604,2.44809,2.45535,1955280000.0
2007-12-14 04:00:00,2.45453,2.4596,2.44867,2.45515,1904760000.0
2007-12-14 08:00:00,2.45433,2.4732,2.44256,2.47197,2146550000.0
2007-12-14 12:00:00,2.47284,2.49287,2.46646,2.48829,2170020000.0
2007-12-14 16:00:00,2.49074,2.50389,2.48176,2.49604,2125110000.0
2007-12-14 20:00:00,2.49718,2.50612,2.48697,2.49531,1980220000.0
2007-12-17 00:00:00,2.5045,2.50741,2.49201,2.49609,1946890000.0
2007-12-17 04:00:00,2.49745,2.50086,2.48773,2.49875,1814290000.0
2007-12-17 08:00:00,2.4972,2.52093,2.48853,2.52093,2146680000.0
2007-12-17 12:00:00,2.52203,2.52575,2.50205,2.51,2156230000.0
2007-12-17 16:00:00,2.51243,2.5197,2.50481,2.51346,2125320000.0
2007-12-17 20:00:00,2.5142,2.51876,2.50349,2.51168,1884310000.0
2007-12-18 00:00:00,2.51191,2.51562,2.49947,2.51168,1944070000.0
2007-12-18 04:00:00,2.51031,2.51369,2.5026,2.50879,1861720000.0
2007-12-18 08:00:00,2.51017,2.51441,2.49962,2.50978,2162860000.0
2007-12-18 12:00:00,2.50912,2.51092,2.49542,2.49983,2124030000.0
2007-12-18 16:00:00,2.50428,2.51348,2.49439,2.50242,2132480000.0
2007-12-18 20:00:00,2.50395,2.5091,2.49142,2.49826,1932030000.0
2007-12-19 00:00:00,2.49794,2.50513,2.49117,2.49774,1835200000.0
2007-12-19 04:00:00,2.49887,2.50313,2.491,2.49853,1727790000.0
2007-12-19 08:00:00,2.49759,2.51218,2.49214,2.50855,2151210000.0
2007-12-19 12:00:00,2.50834,2.51,2.49682,2.50338,2129330000.0
2007-12-19 16:00:00,2.50727,2.51897,2.50071,2.51124,2171770000.0
2007-12-19 20:00:00,2.51295,2.51578,2.50165,2.50893,1934490000.0
2007-12-20 00:00:00,2.50841,2.51309,2.50252,2.51087,1922190000.0
2007-12-20 04:00:00,2.51136,2.51399,2.50173,2.51273,1753070000.0
2007-12-20 08:00:00,2.51294,2.52455,2.50452,2.51786,2189950000.0
2007-12-20 12:00:00,2.5196,2.52727,2.5083,2.51385,2124530000.0
2007-12-20 16:00:00,2.51771,2.52229,2.50607,2.51518,2125690000.0
2007-12-20 20:00:00,2.51726,2.5243,2.51043,2.51935,1935380000.0
2007-12-21 00:00:00,2.51844,2.52407,2.51059,2.51505,1838690000.0
2007-12-21 04:00:00,2.51686,2.51738,2.50608,2.50995,1844050000.0
2007-12-21 08:00:00,2.51155,2.5161,2.50213,2.51551,2154460000.0
2007-12-21 12:00:00,2.5161,2.51802,2.50335,2.50943,2156040000.0
2007-12-21 16:00:00,2.5114,2.51896,2.50329,2.51795,2151650000.0
2007-12-21 20:00:00,2.51817,2.5208,2.50459,2.51,1897670000.0
2007-12-24 00:00:00,2.51235,2.51895,2.50621,2.51123,1702190000.0
2007-12-24 04:00:00,2.51328,2.51555,2.50473,2.51302,1718100000.0
2007-12-24 08:00:00,2.5122,2.51509,2.49779,2.50471,2118060000.0
2007-12-24 12:00:00,2.50488,2.50826,2.49109,2.50289,2097860000.0
2007-12-24 16:00:00,2.50272,2.51328,2.49025,2.50322,2159370000.0
2007-12-24 20:00:00,2.50297,2.50641,2.49245,2.50114,1753970000.0
2007-12-25 00:00:00,2.50221,2.51002,2.49433,2.50187,1534740000.0
2007-12-25 04:00:00,2.49957,2.50527,2.49433,2.50007,1733330000.0
2007-12-25 08:00:00,2.5019,2.51243,2.48873,2.49542,1711850000.0
2007-12-25 12:00:00,2.49417,2.49853,2.48843,2.49709,1327610000.0
2007-12-25 16:00:00,2.49548,2.49888,2.49153,2.49617,1333070000.0
2007-12-25 20:00:00,2.49691,2.50714,2.48843,2.50614,1164220000.0
2007-12-26 00:00:00,2.50231,2.50721,2.49253,2.49859,1709510000.0
2007-12-26 04:00:00,2.49659,2.51428,2.49028,2.49897,1714370000.0
2007-12-26 08:00:00,2.49938,2.50386,2.48795,2.49736,1896920000.0
2007-12-26 12:00:00,2.49658,2.49777,2.48245,2.48766,2064750000.0
2007-12-26 16:00:00,2.4879,2.49665,2.47367,2.47892,2128650000.0
2007-12-26 20:00:00,2.48143,2.48594,2.47429,2.48476,1836000000.0
2007-12-27 00:00:00,2.48538,2.48834,2.47672,2.48496,1829940000.0
2007-12-27 04:00:00,2.48334,2.48622,2.4751,2.47984,1800590000.0
2007-12-27 08:00:00,2.47924,2.49118,2.47233,2.48685,2120150000.0
2007-12-27 12:00:00,2.49005,2.49347,2.46586,2.47078,2112640000.0
2007-12-27 16:00:00,2.47084,2.47702,2.45718,2.46411,2146610000.0
2007-12-27 20:00:00,2.46144,2.48,2.45634,2.46237,1960070000.0
2007-12-28 00:00:00,2.46499,2.47042,2.45731,2.46624,1948570000.0
2007-12-28 04:00:00,2.46401,2.47666,2.45737,2.46507,1848530000.0
2007-12-28 08:00:00,2.46416,2.46759,2.44695,2.45285,2100910000.0
2007-12-28 12:00:00,2.45075,2.45414,2.43811,2.44872,2139170000.0
2007-12-28 16:00:00,2.44928,2.45125,2.43492,2.44251,2205540000.0
2007-12-28 20:00:00,2.44321,2.44842,2.43373,2.43754,1857330000.0
2007-12-31 00:00:00,2.44019,2.44698,2.43193,2.44037,2026880000.0
2007-12-31 04:00:00,2.43897,2.44652,2.4318,2.43957,1768750000.0
2007-12-31 08:00:00,2.4398,2.44523,2.42495,2.43173,2150710000.0
2007-12-31 12:00:00,2.43086,2.43898,2.42386,2.4318,2149130000.0
2007-12-31 16:00:00,2.43266,2.47638,2.42898,2.46382,2113370000.0
2007-12-31 20:00:00,2.46399,2.46633,2.4545,2.45911,1939370000.0
2008-01-01 00:00:00,2.46101,2.46614,2.44938,2.45379,1360750000.0
2008-01-01 04:00:00,2.45393,2.46453,2.44823,2.45931,1315590000.0
2008-01-01 08:00:00,2.45857,2.46474,2.45417,2.46188,1398060000.0
2008-01-01 12:00:00,2.46339,2.46567,2.45683,2.46005,1378100000.0
2008-01-01 16:00:00,2.46352,2.46741,2.45445,2.45971,1362920000.0
2008-01-01 20:00:00,2.45972,2.46617,2.45058,2.46127,1489110000.0
2008-01-02 00:00:00,2.46149,2.46478,2.44872,2.4592,1951800000.0
2008-01-02 04:00:00,2.46183,2.46288,2.44454,2.45293,2006430000.0
2008-01-02 08:00:00,2.45306,2.45588,2.43647,2.45009,2186230000.0
2008-01-02 12:00:00,2.44733,2.45751,2.43358,2.45667,2149470000.0
2008-01-02 16:00:00,2.45621,2.46165,2.44063,2.44551,2126850000.0
2008-01-02 20:00:00,2.4462,2.45343,2.44022,2.44829,1970090000.0
2008-01-03 00:00:00,2.4505,2.4525,2.43891,2.44767,2076070000.0
2008-01-03 04:00:00,2.4476,2.45554,2.44265,2.44861,1966850000.0
2008-01-03 08:00:00,2.44965,2.45553,2.44005,2.45176,2163880000.0
2008-01-03 12:00:00,2.452,2.45435,2.4307,2.44912,2168130000.0
2008-01-03 16:00:00,2.4491,2.44964,2.43004,2.43704,2175970000.0
2008-01-03 20:00:00,2.43714,2.43954,2.42545,2.4338,1952840000.0
2008-01-04 00:00:00,2.43557,2.44054,2.42873,2.43631,1977640000.0
2008-01-04 04:00:00,2.43654,2.44102,2.4294,2.43824,1986720000.0
2008-01-04 08:00:00,2.43969,2.4497,2.43264,2.44758,2180640000.0
2008-01-04 12:00:00,2.44874,2.45074,2.42105,2.42975,2164610000.0
2008-01-04 16:00:00,2.42976,2.44173,2.42313,2.4396,2136720000.0
2008-01-04 20:00:00,2.43785,2.4459,2.43124,2.43941,1952400000.0
2008-01-07 00:00:00,2.43912,2.44482,2.42533,2.44324,1849800000.0
2008-01-07 04:00:00,2.44403,2.44987,2.43078,2.44043,2010730000.0
2008-01-07 08:00:00,2.44335,2.45754,2.43457,2.44768,2139280000.0
2008-01-07 12:00:00,2.44776,2.45548,2.43597,2.44334,2148910000.0
2008-01-07 16:00:00,2.44374,2.46271,2.43675,2.45537,2154120000.0
2008-01-07 20:00:00,2.45535,2.45662,2.44494,2.45063,1985740000.0
2008-01-08 00:00:00,2.45175,2.45668,2.44454,2.45276,2047900000.0
2008-01-08 04:00:00,2.45414,2.45625,2.44281,2.45221,2044490000.0
2008-01-08 08:00:00,2.45006,2.45549,2.43491,2.44068,2142780000.0
2008-01-08 12:00:00,2.44217,2.45171,2.42898,2.4382,2125000000.0
2008-01-08 16:00:00,2.44066,2.44195,2.42702,2.44054,2161330000.0
2008-01-08 20:00:00,2.43903,2.44336,2.42982,2.43842,1942140000.0
2008-01-09 00:00:00,2.43973,2.44179,2.4305,2.43779,1999870000.0
2008-01-09 04:00:00,2.43843,2.44207,2.42969,2.43746,2004560000.0
2008-01-09 08:00:00,2.43407,2.43989,2.42409,2.43778,2181780000.0
2008-01-09 12:00:00,2.43876,2.45025,2.42902,2.44533,2131170000.0
2008-01-09 16:00:00,2.44451,2.45646,2.44003,2.45363,2165560000.0
2008-01-09 20:00:00,2.45159,2.45831,2.43949,2.44474,1975350000.0
2008-01-10 00:00:00,2.45013,2.45367,2.44156,2.44849,2051450000.0
2008-01-10 04:00:00,2.4484,2.45174,2.43965,2.44694,1972950000.0
2008-01-10 08:00:00,2.44739,2.44933,2.4339,2.43847,2127680000.0
2008-01-10 12:00:00,2.43994,2.45223,2.43342,2.44697,2175380000.0
2008-01-10 16:00:00,2.44626,2.44818,2.41024,2.41547,2137580000.0
2008-01-10 20:00:00,2.41535,2.41887,2.40577,2.41065,1949980000.0
2008-01-11 00:00:00,2.41281,2.41912,2.40692,2.41664,2058460000.0
2008-01-11 04:00:00,2.4185,2.41998,2.40598,2.41264,2000240000.0
2008-01-11 08:00:00,2.41297,2.42125,2.40684,2.41905,2149580000.0
2008-01-11 12:00:00,2.41898,2.42317,2.40929,2.41266,2146390000.0
2008-01-11 16:00:00,2.41572,2.42051,2.40733,2.40927,2156960000.0
2008-01-11 20:00:00,2.41087,2.41863,2.40512,2.41138,1932930000.0
2008-01-14 00:00:00,2.41387,2.41705,2.40242,2.40967,1954720000.0
2008-01-14 04:00:00,2.40965,2.41737,2.40269,2.41084,1919400000.0
2008-01-14 08:00:00,2.40946,2.4113,2.39417,2.40112,2129940000.0
2008-01-14 12:00:00,2.40111,2.40545,2.39029,2.39827,2140130000.0
2008-01-14 16:00:00,2.39874,2.40068,2.3872,2.39717,2207090000.0
2008-01-14 20:00:00,2.39765,2.40073,2.38794,2.39486,1964150000.0
2008-01-15 00:00:00,2.39577,2.39918,2.38753,2.39383,2024060000.0
2008-01-15 04:00:00,2.39475,2.39958,2.38839,2.39463,1857910000.0
2008-01-15 08:00:00,2.39487,2.40677,2.38628,2.39991,2116690000.0
2008-01-15 12:00:00,2.4017,2.40282,2.38936,2.39699,2145390000.0
2008-01-15 16:00:00,2.39637,2.41034,2.38393,2.40567,2156160000.0
2008-01-15 20:00:00,2.4051,2.41579,2.39585,2.4091,2037690000.0
2008-01-16 00:00:00,2.41186,2.41747,2.39911,2.41037,2069360000.0
2008-01-16 04:00:00,2.41033,2.4122,2.39701,2.40862,1961230000.0
2008-01-16 08:00:00,2.40568,2.42545,2.39858,2.42367,2130090000.0
2008-01-16 12:00:00,2.42341,2.43536,2.41849,2.43015,2171770000.0
2008-01-16 16:00:00,2.43079,2.46339,2.41277,2.45403,2146530000.0
2008-01-16 20:00:00,2.45394,2.45591,2.44096,2.45269,2008420000.0
2008-01-17 00:00:00,2.45469,2.45693,2.44035,2.44825,2097090000.0
2008-01-17 04:00:00,2.44601,2.4574,2.44206,2.45211,1924280000.0
2008-01-17 08:00:00,2.45288,2.4613,2.44059,2.45587,2156330000.0
2008-01-17 12:00:00,2.45582,2.46401,2.4354,2.44743,2155960000.0
2008-01-17 16:00:00,2.44616,2.4606,2.43814,2.44821,2186080000.0
2008-01-17 20:00:00,2.44925,2.46727,2.44323,2.46268,2075940000.0
2008-01-18 00:00:00,2.46621,2.4686,2.45589,2.46278,2028790000.0
2008-01-18 04:00:00,2.46347,2.46989,2.45474,2.46466,1908310000.0
2008-01-18 08:00:00,2.46275,2.47928,2.45533,2.47873,2141210000.0
2008-01-18 12:00:00,2.47782,2.47911,2.45521,2.46055,2153430000.0
2008-01-18 16:00:00,2.46395,2.48108,2.45732,2.47704,2167110000.0
2008-01-18 20:00:00,2.477,2.48207,2.4694,2.4757,2043630000.0
2008-01-21 00:00:00,2.47976,2.49125,2.47223,2.48913,2024810000.0
2008-01-21 04:00:00,2.48694,2.49404,2.48128,2.48842,1983840000.0
2008-01-21 08:00:00,2.48876,2.51279,2.48018,2.5064,2194930000.0
2008-01-21 12:00:00,2.50373,2.52313,2.49683,2.51105,2149930000.0
2008-01-21 16:00:00,2.50827,2.52801,2.50516,2.52291,2208490000.0
2008-01-21 20:00:00,2.52046,2.5276,2.51125,2.52337,1837320000.0
2008-01-22 00:00:00,2.52156,2.53194,2.5151,2.52183,2088350000.0
2008-01-22 04:00:00,2.5195,2.52891,2.51474,2.52328,1955430000.0
2008-01-22 08:00:00,2.52096,2.55051,2.51804,2.52636,2147930000.0
2008-01-22 12:00:00,2.52407,2.5305,2.48867,2.50441,2131130000.0
2008-01-22 16:00:00,2.50318,2.51448,2.46816,2.47715,2148150000.0
2008-01-22 20:00:00,2.47743,2.48089,2.46362,2.47273,2084440000.0
2008-01-23 00:00:00,2.47286,2.4742,2.45895,2.47194,2044310000.0
2008-01-23 04:00:00,2.46927,2.47709,2.46504,2.47267,1949600000.0
2008-01-23 08:00:00,2.47266,2.48601,2.46378,2.48019,2120160000.0
2008-01-23 12:00:00,2.4801,2.50422,2.47373,2.50248,2171060000.0
2008-01-23 16:00:00,2.50444,2.50444,2.48092,2.49836,2135350000.0
2008-01-23 20:00:00,2.48945,2.4986,2.4645,2.47013,2008120000.0
2008-01-24 00:00:00,2.47173,2.48027,2.4638,2.47266,2015650000.0
2008-01-24 04:00:00,2.46957,2.48082,2.46499,2.47275,1827540000.0
2008-01-24 08:00:00,2.47069,2.48084,2.46464,2.47343,2175410000.0
2008-01-24 12:00:00,2.47276,2.4754,2.4494,2.45834,2154970000.0
2008-01-24 16:00:00,2.4642,2.4642,2.4383,2.4462,2194320000.0
2008-01-24 20:00:00,2.44694,2.4487,2.43388,2.44269,2045050000.0
2008-01-25 00:00:00,2.44851,2.4547,2.43474,2.44012,2018310000.0
2008-01-25 04:00:00,2.4392,2.44905,2.43434,2.44396,1950440000.0
2008-01-25 08:00:00,2.44323,2.45128,2.43345,2.4488,2184090000.0
2008-01-25 12:00:00,2.44855,2.4584,2.44033,2.45596,1928080000.0
2008-01-25 16:00:00,2.45553,2.46337,2.44359,2.45927,2114260000.0
2008-01-25 20:00:00,2.45913,2.46427,2.45085,2.45639,2014410000.0
2008-01-28 00:00:00,2.45734,2.46214,2.44806,2.45869,2107950000.0
2008-01-28 04:00:00,2.45755,2.46491,2.45175,2.46237,1998280000.0
2008-01-28 08:00:00,2.46237,2.46698,2.44845,2.4628,2187360000.0
2008-01-28 12:00:00,2.46333,2.46519,2.44311,2.4516,2150180000.0
2008-01-28 16:00:00,2.45339,2.45367,2.43228,2.44674,2132580000.0
2008-01-28 20:00:00,2.44526,2.45334,2.436,2.43947,1943670000.0
2008-01-29 00:00:00,2.44215,2.44925,2.43409,2.44801,2049540000.0
2008-01-29 04:00:00,2.44674,2.45026,2.43922,2.44348,2037290000.0
2008-01-29 08:00:00,2.44404,2.44851,2.43561,2.44594,2210920000.0
2008-01-29 12:00:00,2.44559,2.44879,2.4335,2.44599,2150110000.0
2008-01-29 16:00:00,2.44387,2.45576,2.43852,2.44847,2123120000.0
2008-01-29 20:00:00,2.44808,2.45203,2.43938,2.4444,1883420000.0
2008-01-30 00:00:00,2.44653,2.45076,2.43997,2.44729,1979630000.0
2008-01-30 04:00:00,2.44666,2.45336,2.44017,2.44723,1924590000.0
2008-01-30 08:00:00,2.44922,2.45337,2.43751,2.44347,2180140000.0
2008-01-30 12:00:00,2.44568,2.4478,2.42837,2.43643,2188730000.0
2008-01-30 16:00:00,2.43739,2.44274,2.43014,2.43668,2143250000.0
2008-01-30 20:00:00,2.43765,2.4396,2.41015,2.42212,1946520000.0
2008-01-31 00:00:00,2.42649,2.43331,2.4181,2.42663,2116160000.0
2008-01-31 04:00:00,2.42825,2.43135,2.41563,2.42131,2085410000.0
2008-01-31 08:00:00,2.42176,2.4417,2.41265,2.43787,2117520000.0
2008-01-31 12:00:00,2.4392,2.43952,2.42292,2.43522,2135360000.0
2008-01-31 16:00:00,2.43674,2.44346,2.41611,2.42161,2134990000.0
2008-01-31 20:00:00,2.42585,2.42765,2.40886,2.41211,2014380000.0
2008-02-01 00:00:00,2.41452,2.42962,2.40944,2.41614,2083050000.0
2008-02-01 04:00:00,2.41528,2.41988,2.40737,2.41685,1953720000.0
2008-02-01 08:00:00,2.41526,2.42208,2.40443,2.41637,2190580000.0
2008-02-01 12:00:00,2.4172,2.42581,2.39747,2.40513,2160590000.0
2008-02-01 16:00:00,2.40644,2.42433,2.40014,2.4195,2173610000.0
2008-02-01 20:00:00,2.4182,2.42259,2.40992,2.41447,1957920000.0
2008-02-04 00:00:00,2.41766,2.42701,2.41136,2.42079,1967110000.0
2008-02-04 04:00:00,2.41742,2.4216,2.40969,2.41858,1961990000.0
2008-02-04 08:00:00,2.41777,2.41997,2.38924,2.40195,2148250000.0
2008-02-04 12:00:00,2.40325,2.41371,2.39442,2.40176,2198540000.0
2008-02-04 16:00:00,2.40336,2.40989,2.39188,2.39846,2153000000.0
2008-02-04 20:00:00,2.39673,2.40641,2.38937,2.40267,1983990000.0
2008-02-05 00:00:00,2.40179,2.40413,2.3904,2.40232,2051940000.0
2008-02-05 04:00:00,2.40124,2.4038,2.39381,2.40169,1412500000.0
2008-02-05 08:00:00,2.40043,2.4292,2.39376,2.42303,2159290000.0
2008-02-05 12:00:00,2.42133,2.44303,2.41578,2.43713,2166480000.0
2008-02-05 16:00:00,2.43863,2.45308,2.43244,2.44718,2199690000.0
2008-02-05 20:00:00,2.44815,2.45505,2.43843,2.45013,2048060000.0
2008-02-06 00:00:00,2.44788,2.45528,2.44083,2.44876,1994530000.0
2008-02-06 04:00:00,2.44787,2.45556,2.44424,2.45222,1945830000.0
2008-02-06 08:00:00,2.45107,2.46005,2.44311,2.45331,2151460000.0
2008-02-06 12:00:00,2.45374,2.45637,2.44163,2.45228,2123280000.0
2008-02-06 16:00:00,2.45067,2.45854,2.44143,2.45307,2166350000.0
2008-02-06 20:00:00,2.45138,2.46252,2.44679,2.45906,2091670000.0
2008-02-07 00:00:00,2.45663,2.46176,2.4491,2.45506,2057320000.0
2008-02-07 04:00:00,2.45532,2.46243,2.45216,2.45672,1842900000.0
2008-02-07 08:00:00,2.45974,2.46775,2.44558,2.45046,2146250000.0
2008-02-07 12:00:00,2.45413,2.49629,2.44677,2.48821,2130430000.0
2008-02-07 16:00:00,2.49053,2.49439,2.46981,2.48413,2168600000.0
2008-02-07 20:00:00,2.48607,2.49493,2.47357,2.48408,2032390000.0
2008-02-08 00:00:00,2.48392,2.48986,2.46826,2.48045,2099490000.0
2008-02-08 04:00:00,2.48065,2.48527,2.47344,2.48112,1919570000.0
2008-02-08 08:00:00,2.4821,2.49582,2.47674,2.49582,2177920000.0
2008-02-08 12:00:00,2.49448,2.50036,2.48017,2.49361,2160180000.0
2008-02-08 16:00:00,2.4952,2.49759,2.48031,2.48913,2176440000.0
2008-02-08 20:00:00,2.48778,2.49323,2.47796,2.48842,2011670000.0
2008-02-11 00:00:00,2.48648,2.48998,2.47685,2.48537,2146280000.0
2008-02-11 04:00:00,2.48504,2.4883,2.47232,2.47984,1934960000.0
2008-02-11 08:00:00,2.47861,2.48935,2.4736,2.48674,2217180000.0
2008-02-11 12:00:00,2.48731,2.48885,2.47181,2.48567,2174810000.0
2008-02-11 16:00:00,2.48639,2.49527,2.47751,2.48614,2135610000.0
2008-02-11 20:00:00,2.48758,2.48784,2.47438,2.47821,1968010000.0
2008-02-12 00:00:00,2.48262,2.48696,2.47375,2.48357,2064890000.0
2008-02-12 04:00:00,2.48283,2.48767,2.47457,2.48371,1880310000.0
2008-02-12 08:00:00,2.48343,2.48811,2.46672,2.48378,2188810000.0
2008-02-12 12:00:00,2.48398,2.48446,2.46671,2.47198,2148510000.0
2008-02-12 16:00:00,2.47381,2.47565,2.45617,2.46636,2139830000.0
2008-02-12 20:00:00,2.46835,2.47484,2.45602,2.4656,1899470000.0
2008-02-13 00:00:00,2.46715,2.47314,2.4599,2.47145,2033510000.0
2008-02-13 04:00:00,2.47131,2.47363,2.46123,2.46842,1966510000.0
2008-02-13 08:00:00,2.46814,2.47814,2.46049,2.46659,2150340000.0
2008-02-13 12:00:00,2.46646,2.46951,2.45257,2.46442,2148400000.0
2008-02-13 16:00:00,2.4632,2.47306,2.45526,2.46157,2182390000.0
2008-02-13 20:00:00,2.46167,2.46541,2.45205,2.45927,1895970000.0
2008-02-14 00:00:00,2.4613,2.46704,2.45218,2.46409,2024300000.0
2008-02-14 04:00:00,2.46472,2.46659,2.45366,2.46307,1854430000.0
2008-02-14 08:00:00,2.46137,2.46504,2.43815,2.44702,2194390000.0
2008-02-14 12:00:00,2.45016,2.4523,2.43889,2.44687,2181140000.0
2008-02-14 16:00:00,2.44683,2.45535,2.44027,2.4476,2132730000.0
2008-02-14 20:00:00,2.44867,2.45148,2.44007,2.4438,1938840000.0
2008-02-15 00:00:00,2.44564,2.4519,2.43813,2.44749,1986000000.0
2008-02-15 04:00:00,2.44564,2.44987,2.43938,2.44741,1805040000.0
2008-02-15 08:00:00,2.44558,2.44876,2.43362,2.44163,2206220000.0
2008-02-15 12:00:00,2.44174,2.44982,2.43248,2.43914,2193460000.0
2008-02-15 16:00:00,2.44163,2.44218,2.42207,2.42988,2175380000.0
2008-02-15 20:00:00,2.4328,2.43513,2.4217,2.42806,1962360000.0
2008-02-18 00:00:00,2.4287,2.43469,2.42374,2.42909,1904730000.0
2008-02-18 04:00:00,2.42865,2.43433,2.42216,2.4303,1909060000.0
2008-02-18 08:00:00,2.428,2.44281,2.42106,2.44016,2141950000.0
2008-02-18 12:00:00,2.43999,2.44504,2.4321,2.43693,2209570000.0
2008-02-18 16:00:00,2.43975,2.44418,2.42863,2.43433,2181730000.0
2008-02-18 20:00:00,2.43522,2.44202,2.42615,2.4323,1835660000.0
2008-02-19 00:00:00,2.43475,2.44096,2.42636,2.43455,2022970000.0
2008-02-19 04:00:00,2.43214,2.43809,2.42279,2.42501,1916940000.0
2008-02-19 08:00:00,2.42682,2.42893,2.41307,2.42544,2215680000.0
2008-02-19 12:00:00,2.42625,2.42896,2.40992,2.41783,2236200000.0
2008-02-19 16:00:00,2.42047,2.42582,2.41302,2.42293,2184900000.0
2008-02-19 20:00:00,2.42102,2.42624,2.41524,2.42417,2011530000.0
2008-02-20 00:00:00,2.42461,2.42574,2.41482,2.42372,1963200000.0
2008-02-20 04:00:00,2.42153,2.42714,2.41137,2.42624,1941370000.0
2008-02-20 08:00:00,2.42587,2.43957,2.41862,2.42963,2183850000.0
2008-02-20 12:00:00,2.42638,2.44846,2.42219,2.44475,2145450000.0
2008-02-20 16:00:00,2.44634,2.44642,2.42305,2.42944,2214140000.0
2008-02-20 20:00:00,2.42934,2.43943,2.41696,2.42343,2009250000.0
2008-02-21 00:00:00,2.42685,2.42887,2.416,2.42412,1984430000.0
2008-02-21 04:00:00,2.42016,2.42773,2.41565,2.42446,1928070000.0
2008-02-21 08:00:00,2.42274,2.4258,2.41036,2.42226,2179850000.0
2008-02-21 12:00:00,2.41948,2.42734,2.40854,2.41582,2180840000.0
2008-02-21 16:00:00,2.41446,2.41916,2.39469,2.40093,2202410000.0
2008-02-21 20:00:00,2.39959,2.40733,2.39268,2.406,2050720000.0
2008-02-22 00:00:00,2.40559,2.40817,2.39527,2.40469,2075850000.0
2008-02-22 04:00:00,2.40229,2.40794,2.39553,2.40511,1886020000.0
2008-02-22 08:00:00,2.40238,2.41235,2.39213,2.40472,2123660000.0
2008-02-22 12:00:00,2.40411,2.40866,2.39372,2.40381,2236510000.0
2008-02-22 16:00:00,2.40433,2.41061,2.3914,2.40397,2217120000.0
2008-02-22 20:00:00,2.40172,2.40587,2.39275,2.40079,2028720000.0
2008-02-25 00:00:00,2.39932,2.40475,2.3944,2.40159,1898390000.0
2008-02-25 04:00:00,2.4013,2.40663,2.3954,2.40403,1887820000.0
2008-02-25 08:00:00,2.40226,2.40519,2.39169,2.40152,2197410000.0
2008-02-25 12:00:00,2.40195,2.4025,2.3748,2.38433,2184000000.0
2008-02-25 16:00:00,2.38411,2.39065,2.36749,2.37561,2166190000.0
2008-02-25 20:00:00,2.37536,2.38131,2.36917,2.37419,1956960000.0
2008-02-26 00:00:00,2.37926,2.38286,2.36943,2.37886,2036840000.0
2008-02-26 04:00:00,2.38162,2.38477,2.37269,2.38348,1903090000.0
2008-02-26 08:00:00,2.38103,2.39044,2.36697,2.37284,2169980000.0
2008-02-26 12:00:00,2.37448,2.37518,2.35982,2.36664,2181090000.0
2008-02-26 16:00:00,2.36847,2.3739,2.35355,2.3588,2200120000.0
2008-02-26 20:00:00,2.35813,2.36325,2.34547,2.35175,1994190000.0
2008-02-27 00:00:00,2.35481,2.35618,2.33894,2.34926,2117460000.0
2008-02-27 04:00:00,2.34913,2.3527,2.34042,2.3503,2001460000.0
2008-02-27 08:00:00,2.34838,2.35156,2.3337,2.34694,2197170000.0
2008-02-27 12:00:00,2.34782,2.35388,2.33837,2.3473,2168480000.0
2008-02-27 16:00:00,2.34947,2.3509,2.31277,2.32002,2156020000.0
2008-02-27 20:00:00,2.32094,2.32514,2.31185,2.31881,2017730000.0
2008-02-28 00:00:00,2.32125,2.32498,2.3125,2.32209,2033530000.0
2008-02-28 04:00:00,2.32365,2.32951,2.3146,2.31984,2008570000.0
2008-02-28 08:00:00,2.3226,2.33106,2.31525,2.32676,2239310000.0
2008-02-28 12:00:00,2.32521,2.33378,2.31535,2.32266,2183950000.0
2008-02-28 16:00:00,2.32193,2.32477,2.30421,2.30681,2167870000.0
2008-02-28 20:00:00,2.3079,2.31179,2.29549,2.3054,2001490000.0
2008-02-29 00:00:00,2.30516,2.32135,2.29874,2.30927,2126980000.0
2008-02-29 04:00:00,2.31,2.31258,2.30041,2.30867,1926530000.0
2008-02-29 08:00:00,2.31064,2.31681,2.30024,2.31136,2157610000.0
2008-02-29 12:00:00,2.31187,2.32722,2.30555,2.31539,2156430000.0
2008-02-29 16:00:00,2.31577,2.3213,2.30185,2.31129,2164310000.0
2008-02-29 20:00:00,2.31022,2.32023,2.30426,2.31482,2017880000.0
2008-03-03 00:00:00,2.31263,2.31926,2.30178,2.31613,2041760000.0
2008-03-03 04:00:00,2.31177,2.31931,2.30582,2.31476,2021450000.0
2008-03-03 08:00:00,2.31484,2.33393,2.30201,2.3252,2182290000.0
2008-03-03 12:00:00,2.32448,2.32874,2.3086,2.3143,2154620000.0
2008-03-03 16:00:00,2.31539,2.32435,2.29725,2.3122,2203920000.0
2008-03-03 20:00:00,2.31326,2.32398,2.29932,2.30749,2031550000.0
2008-03-04 00:00:00,2.30693,2.31333,2.30189,2.31095,2045510000.0
2008-03-04 04:00:00,2.30887,2.31437,2.30335,2.31228,1953460000.0
2008-03-04 08:00:00,2.31244,2.3163,2.3035,2.31318,2113480000.0
2008-03-04 12:00:00,2.31263,2.31933,2.30479,2.31525,2191740000.0
2008-03-04 16:00:00,2.31474,2.3238,2.3029,2.31763,2236010000.0
2008-03-04 20:00:00,2.3152,2.32509,2.3036,2.31445,2056500000.0
2008-03-05 00:00:00,2.3142,2.32528,2.30651,2.31846,2109190000.0
2008-03-05 04:00:00,2.31567,2.32482,2.31107,2.32125,1871290000.0
2008-03-05 08:00:00,2.3209,2.32671,2.3089,2.32023,2151720000.0
2008-03-05 12:00:00,2.31856,2.32466,2.30506,2.31184,2141240000.0
2008-03-05 16:00:00,2.31253,2.32113,2.29466,2.30443,2176930000.0
2008-03-05 20:00:00,2.30258,2.32261,2.29657,2.31095,2067630000.0
2008-03-06 00:00:00,2.30866,2.31046,2.29485,2.30422,2058180000.0
2008-03-06 04:00:00,2.30156,2.31157,2.29741,2.3027,1964480000.0
2008-03-06 08:00:00,2.29968,2.30413,2.29111,2.30303,2150460000.0
2008-03-06 12:00:00,2.30207,2.31622,2.29315,2.31007,2151760000.0
2008-03-06 16:00:00,2.30995,2.3165,2.29988,2.3076,2206820000.0
2008-03-06 20:00:00,2.31029,2.32214,2.30456,2.31733,2108880000.0
2008-03-07 00:00:00,2.31646,2.3208,2.30703,2.31446,2030660000.0
2008-03-07 04:00:00,2.31651,2.3213,2.30993,2.31652,1975940000.0
2008-03-07 08:00:00,2.31571,2.31898,2.29889,2.31234,2193750000.0
2008-03-07 12:00:00,2.31555,2.32478,2.30646,2.31998,2186850000.0
2008-03-07 16:00:00,2.31859,2.32588,2.30205,2.31671,2146950000.0
2008-03-07 20:00:00,2.3188,2.32475,2.30982,2.31617,2039370000.0
2008-03-09 20:00:00,2.31564,2.31778,2.30919,2.31512,390800000.0
2008-03-10 00:00:00,2.31527,2.31971,2.3044,2.31371,2065180000.0
2008-03-10 04:00:00,2.31185,2.31754,2.30644,2.31647,1827450000.0
2008-03-10 08:00:00,2.31569,2.32005,2.30533,2.31733,2181490000.0
2008-03-10 12:00:00,2.31654,2.32649,2.3089,2.32118,2167570000.0
2008-03-10 16:00:00,2.32011,2.32436,2.30737,2.3198,2225450000.0
2008-03-10 20:00:00,2.31765,2.32534,2.31088,2.32375,1999910000.0
2008-03-11 00:00:00,2.32132,2.32497,2.30686,2.31922,2052770000.0
2008-03-11 04:00:00,2.31399,2.32118,2.30755,2.31384,1990710000.0
2008-03-11 08:00:00,2.31406,2.32211,2.29172,2.29805,2166480000.0
2008-03-11 12:00:00,2.29763,2.30758,2.26053,2.3004,2178370000.0
2008-03-11 16:00:00,2.29939,2.30967,2.29525,2.30543,2175820000.0
2008-03-11 20:00:00,2.30781,2.31162,2.29397,2.301,2021340000.0
2008-03-12 00:00:00,2.29999,2.30316,2.29166,2.29787,2058460000.0
2008-03-12 04:00:00,2.29625,2.30412,2.28662,2.29575,1931960000.0
2008-03-12 08:00:00,2.2955,2.29995,2.28198,2.28917,2148000000.0
2008-03-12 12:00:00,2.28541,2.2864,2.27116,2.2812,2171300000.0
2008-03-12 16:00:00,2.27902,2.28298,2.26491,2.27095,2209070000.0
2008-03-12 20:00:00,2.27193,2.27573,2.25836,2.26604,2044310000.0
2008-03-13 00:00:00,2.26581,2.27601,2.26134,2.26974,2078800000.0
2008-03-13 04:00:00,2.26769,2.27122,2.25863,2.2672,1983630000.0
2008-03-13 08:00:00,2.2676,2.27319,2.25649,2.27017,2206900000.0
2008-03-13 12:00:00,2.26989,2.27472,2.26119,2.27331,2183530000.0
2008-03-13 16:00:00,2.2732,2.27698,2.25988,2.27071,2184430000.0
2008-03-13 20:00:00,2.26922,2.27101,2.24992,2.25953,2047120000.0
2008-03-14 00:00:00,2.2577,2.2687,2.25312,2.26257,1995380000.0
2008-03-14 04:00:00,2.25898,2.26755,2.25339,2.2606,1961330000.0
2008-03-14 08:00:00,2.26305,2.26926,2.25391,2.26006,2197890000.0
2008-03-14 12:00:00,2.25944,2.27632,2.25356,2.25728,2190940000.0
2008-03-14 16:00:00,2.257,2.26415,2.24861,2.25502,2174010000.0
2008-03-14 20:00:00,2.25989,2.26467,2.24875,2.25549,1571200000.0
2008-03-16 20:00:00,2.25844,2.25941,2.24605,2.25187,472420000.0
2008-03-17 00:00:00,2.2528,2.25699,2.22333,2.23583,2134470000.0
2008-03-17 04:00:00,2.23636,2.24037,2.21734,2.23742,2033790000.0
2008-03-17 08:00:00,2.23609,2.25615,2.23021,2.2521,2188180000.0
2008-03-17 12:00:00,2.25221,2.25927,2.23554,2.24398,2172630000.0
2008-03-17 16:00:00,2.24653,2.25064,2.23618,2.24935,2179910000.0
2008-03-17 20:00:00,2.24754,2.25111,2.23626,2.24262,1941940000.0
2008-03-18 00:00:00,2.24517,2.2535,2.23476,2.24432,2064550000.0
2008-03-18 04:00:00,2.24608,2.24815,2.23112,2.23917,2053330000.0
2008-03-18 08:00:00,2.23864,2.24412,2.23026,2.24011,2182800000.0
2008-03-18 12:00:00,2.23959,2.24251,2.22358,2.23151,2183780000.0
2008-03-18 16:00:00,2.23124,2.24168,2.22331,2.22949,2156890000.0
2008-03-18 20:00:00,2.22804,2.25725,2.22601,2.25429,2029600000.0
2008-03-19 00:00:00,2.25505,2.25887,2.23445,2.24845,2104940000.0
2008-03-19 04:00:00,2.25003,2.25151,2.23774,2.24501,2098850000.0
2008-03-19 08:00:00,2.24441,2.24973,2.23139,2.24232,2195330000.0
2008-03-19 12:00:00,2.24333,2.25237,2.23278,2.24559,2194730000.0
2008-03-19 16:00:00,2.24783,2.26394,2.23938,2.25731,2214840000.0
2008-03-19 20:00:00,2.259,2.26851,2.25009,2.25701,1977450000.0
2008-03-20 00:00:00,2.25501,2.26951,2.25097,2.2658,2005500000.0
2008-03-20 04:00:00,2.26857,2.27005,2.25581,2.26551,2095350000.0
2008-03-20 08:00:00,2.26554,2.28227,2.25729,2.28038,2206610000.0
2008-03-20 12:00:00,2.28056,2.28889,2.27139,2.28234,2200240000.0
2008-03-20 16:00:00,2.28428,2.29609,2.27646,2.28393,2171620000.0
2008-03-20 20:00:00,2.28376,2.29529,2.27724,2.28613,2034400000.0
2008-03-21 00:00:00,2.28744,2.29418,2.27818,2.29236,2089810000.0
2008-03-21 04:00:00,2.29166,2.29407,2.28219,2.29022,2078130000.0
2008-03-21 08:00:00,2.28969,2.29146,2.26782,2.28335,2179060000.0
2008-03-21 12:00:00,2.28414,2.28642,2.27269,2.28039,2207440000.0
2008-03-21 16:00:00,2.28106,2.28625,2.2748,2.2803,2024120000.0
2008-03-21 20:00:00,2.28025,2.28737,2.27653,2.28469,1443890000.0
2008-03-23 20:00:00,2.27836,2.28405,2.27453,2.28108,418280000.0
2008-03-24 00:00:00,2.28279,2.29493,2.27056,2.29206,1960090000.0
2008-03-24 04:00:00,2.2935,2.29811,2.27906,2.29321,1931720000.0
2008-03-24 08:00:00,2.29305,2.29616,2.28017,2.28898,2155690000.0
2008-03-24 12:00:00,2.28727,2.29022,2.27526,2.28479,2202310000.0
2008-03-24 16:00:00,2.28709,2.29427,2.27722,2.2824,2186390000.0
2008-03-24 20:00:00,2.28414,2.28732,2.27443,2.28121,2046290000.0
2008-03-25 00:00:00,2.28229,2.28788,2.27471,2.27904,2076550000.0
2008-03-25 04:00:00,2.2779,2.27937,2.25615,2.27588,2004180000.0
2008-03-25 08:00:00,2.26709,2.27791,2.25834,2.26341,2185450000.0
2008-03-25 12:00:00,2.26354,2.26794,2.25177,2.26134,2223140000.0
2008-03-25 16:00:00,2.25936,2.2629,2.24587,2.25235,2214880000.0
2008-03-25 20:00:00,2.25289,2.25852,2.24298,2.25614,2090600000.0
2008-03-26 00:00:00,2.2512,2.25654,2.24051,2.25045,2142810000.0
2008-03-26 04:00:00,2.25232,2.26128,2.24329,2.25352,1978830000.0
2008-03-26 08:00:00,2.25373,2.26074,2.23595,2.24304,2238520000.0
2008-03-26 12:00:00,2.24369,2.25034,2.2331,2.24177,2241980000.0
2008-03-26 16:00:00,2.24169,2.24345,2.21887,2.22537,2217210000.0
2008-03-26 20:00:00,2.22568,2.22957,2.21295,2.21874,2093830000.0
2008-03-27 00:00:00,2.22066,2.22621,2.2112,2.22567,2102440000.0
2008-03-27 04:00:00,2.22351,2.22886,2.21741,2.226,1948050000.0
2008-03-27 08:00:00,2.22516,2.24883,2.21964,2.22942,2194890000.0
2008-03-27 12:00:00,2.23077,2.23769,2.21814,2.23107,2209840000.0
2008-03-27 16:00:00,2.23041,2.23457,2.21731,2.22556,2240740000.0
2008-03-27 20:00:00,2.22475,2.23333,2.21901,2.22796,2035790000.0
2008-03-28 00:00:00,2.22825,2.23153,2.21836,2.22666,2145920000.0
2008-03-28 04:00:00,2.22339,2.23121,2.21977,2.22721,1950060000.0
2008-03-28 08:00:00,2.22565,2.23709,2.2212,2.22899,2197550000.0
2008-03-28 12:00:00,2.2274,2.23248,2.21388,2.2283,2240160000.0
2008-03-28 16:00:00,2.22764,2.233,2.22025,2.22741,2222660000.0
2008-03-28 20:00:00,2.23043,2.23474,2.21815,2.22487,1546910000.0
2008-03-30 20:00:00,2.22025,2.24233,2.21446,2.22316,460580000.0
2008-03-31 00:00:00,2.22282,2.23078,2.21757,2.22611,2099450000.0
2008-03-31 04:00:00,2.22586,2.23107,2.21505,2.22376,2089050000.0
2008-03-31 08:00:00,2.22603,2.23258,2.21699,2.22655,2205840000.0
2008-03-31 12:00:00,2.22641,2.22941,2.21364,2.2219,2218530000.0
2008-03-31 16:00:00,2.22042,2.2254,2.2024,2.21883,2210140000.0
2008-03-31 20:00:00,2.22049,2.22566,2.21354,2.22056,1985930000.0
2008-04-01 00:00:00,2.22476,2.22739,2.21296,2.22146,2141110000.0
2008-04-01 04:00:00,2.22485,2.23353,2.21478,2.23284,2045960000.0
2008-04-01 08:00:00,2.23025,2.24915,2.22463,2.24274,2228150000.0
2008-04-01 12:00:00,2.2428,2.24502,2.22576,2.24063,2179640000.0
2008-04-01 16:00:00,2.24103,2.24963,2.23125,2.23874,2220150000.0
2008-04-01 20:00:00,2.24012,2.24398,2.23112,2.23598,1997590000.0
2008-04-02 00:00:00,2.23698,2.24338,2.23041,2.23926,2082570000.0
2008-04-02 04:00:00,2.23909,2.25034,2.23312,2.24687,2087370000.0
2008-04-02 08:00:00,2.2459,2.24802,2.22227,2.22896,2196230000.0
2008-04-02 12:00:00,2.22912,2.23788,2.21795,2.23172,2214190000.0
2008-04-02 16:00:00,2.2317,2.23494,2.21305,2.21851,2186560000.0
2008-04-02 20:00:00,2.22079,2.22166,2.2093,2.21593,1989330000.0
2008-04-03 00:00:00,2.21541,2.22598,2.20833,2.22462,2121700000.0
2008-04-03 04:00:00,2.22474,2.22974,2.2166,2.2264,2081810000.0
2008-04-03 08:00:00,2.22841,2.23809,2.21624,2.23575,2202680000.0
2008-04-03 12:00:00,2.23739,2.24372,2.22066,2.22496,2224510000.0
2008-04-03 16:00:00,2.22586,2.23287,2.20577,2.21226,2223490000.0
2008-04-03 20:00:00,2.21312,2.21706,2.20467,2.21122,1981470000.0
2008-04-04 00:00:00,2.21231,2.22202,2.20549,2.21375,2121810000.0
2008-04-04 04:00:00,2.2176,2.2185,2.20564,2.21299,2092490000.0
2008-04-04 08:00:00,2.21348,2.21815,2.20215,2.20759,2246170000.0
2008-04-04 12:00:00,2.20699,2.2134,2.19495,2.20794,2195210000.0
2008-04-04 16:00:00,2.2082,2.20831,2.19555,2.20274,2201770000.0
2008-04-04 20:00:00,2.20477,2.20808,2.19454,2.20348,1506770000.0
2008-04-06 20:00:00,2.19883,2.20566,2.19533,2.20097,425710000.0
2008-04-07 00:00:00,2.20658,2.21175,2.19557,2.20897,2138600000.0
2008-04-07 04:00:00,2.2086,2.21382,2.20216,2.20978,1975460000.0
2008-04-07 08:00:00,2.21193,2.21587,2.18779,2.19497,2179260000.0
2008-04-07 12:00:00,2.19492,2.20111,2.18677,2.19699,2217890000.0
2008-04-07 16:00:00,2.19665,2.20044,2.1877,2.19704,2227580000.0
2008-04-07 20:00:00,2.1963,2.20201,2.19028,2.19757,2087640000.0
2008-04-08 00:00:00,2.19757,2.20119,2.18108,2.18952,2104910000.0
2008-04-08 04:00:00,2.18623,2.19822,2.17912,2.19573,1980110000.0
2008-04-08 08:00:00,2.1936,2.19983,2.18644,2.1962,2168840000.0
2008-04-08 12:00:00,2.1942,2.20329,2.18769,2.19625,2227780000.0
2008-04-08 16:00:00,2.19351,2.19929,2.18818,2.19607,2203140000.0
2008-04-08 20:00:00,2.19325,2.19889,2.18588,2.19457,2050510000.0
2008-04-09 00:00:00,2.19501,2.20071,2.18474,2.1936,2081220000.0
2008-04-09 04:00:00,2.1932,2.19848,2.18704,2.19776,1934240000.0
2008-04-09 08:00:00,2.19765,2.19904,2.18609,2.19063,2211120000.0
2008-04-09 12:00:00,2.19365,2.19597,2.17738,2.18541,2228530000.0
2008-04-09 16:00:00,2.18562,2.19545,2.16665,2.17292,2245380000.0
2008-04-09 20:00:00,2.17524,2.19571,2.16786,2.17648,2107450000.0
2008-04-10 00:00:00,2.17381,2.19575,2.16723,2.17622,2107040000.0
2008-04-10 04:00:00,2.17249,2.19548,2.16828,2.17403,1983880000.0
2008-04-10 08:00:00,2.17415,2.19219,2.16017,2.16713,2146530000.0
2008-04-10 12:00:00,2.16639,2.19122,2.15637,2.16893,2204100000.0
2008-04-10 16:00:00,2.16993,2.19517,2.16134,2.17367,2225660000.0
2008-04-10 20:00:00,2.17329,2.19573,2.16217,2.17225,2087120000.0
2008-04-11 00:00:00,2.17332,2.19493,2.16155,2.17042,2052690000.0
2008-04-11 04:00:00,2.16738,2.19291,2.16004,2.16944,1982000000.0
2008-04-11 08:00:00,2.16733,2.19001,2.14797,2.16184,2175300000.0
2008-04-11 12:00:00,2.16232,2.18993,2.15144,2.16162,2208030000.0
2008-04-11 16:00:00,2.16316,2.19078,2.15287,2.16545,2210910000.0
2008-04-11 20:00:00,2.16559,2.19113,2.1563,2.16578,1559740000.0
2008-04-13 20:00:00,2.18115,2.19135,2.1738,2.18219,484690000.0
2008-04-14 00:00:00,2.17953,2.19505,2.16813,2.17883,2131680000.0
2008-04-14 04:00:00,2.18013,2.19702,2.16953,2.18135,2057110000.0
2008-04-14 08:00:00,2.18196,2.19207,2.15597,2.16272,2172540000.0
2008-04-14 12:00:00,2.16193,2.185,2.13666,2.1447,2221430000.0
2008-04-14 16:00:00,2.14437,2.18452,2.13716,2.1466,2201670000.0
2008-04-14 20:00:00,2.14792,2.1805,2.1364,2.14422,1992770000.0
2008-04-15 00:00:00,2.14571,2.16016,2.13792,2.1486,2109780000.0
2008-04-15 04:00:00,2.15055,2.15182,2.13849,2.14538,1978590000.0
2008-04-15 08:00:00,2.14517,2.15374,2.13681,2.15019,2232210000.0
2008-04-15 12:00:00,2.1489,2.1551,2.13727,2.15191,2169460000.0
2008-04-15 16:00:00,2.1504,2.16063,2.14322,2.15593,2177710000.0
2008-04-15 20:00:00,2.15543,2.15966,2.14437,2.15023,1973150000.0
2008-04-16 00:00:00,2.14809,2.15708,2.14254,2.14714,2043400000.0
2008-04-16 04:00:00,2.15091,2.15401,2.14018,2.14608,1996420000.0
2008-04-16 08:00:00,2.14555,2.15005,2.13201,2.13718,2186850000.0
2008-04-16 12:00:00,2.13854,2.15015,2.13027,2.14029,2211420000.0
2008-04-16 16:00:00,2.14034,2.1455,2.12922,2.13991,2188620000.0
2008-04-16 20:00:00,2.14044,2.14188,2.12816,2.13466,1993680000.0
2008-04-17 00:00:00,2.13521,2.14403,2.12865,2.14053,2089720000.0
2008-04-17 04:00:00,2.14051,2.14482,2.13068,2.13772,2013100000.0
2008-04-17 08:00:00,2.1395,2.14803,2.12984,2.14307,2220380000.0
2008-04-17 12:00:00,2.14195,2.15315,2.13441,2.14494,2159500000.0
2008-04-17 16:00:00,2.14356,2.15438,2.13786,2.15254,2186470000.0
2008-04-17 20:00:00,2.14989,2.15774,2.14385,2.15143,1989420000.0
2008-04-18 00:00:00,2.14976,2.15528,2.14317,2.15236,2087210000.0
2008-04-18 04:00:00,2.15036,2.15617,2.14217,2.15219,2014150000.0
2008-04-18 08:00:00,2.15078,2.15516,2.13413,2.15409,2229050000.0
2008-04-18 12:00:00,2.15148,2.17472,2.14366,2.17314,2174260000.0
2008-04-18 16:00:00,2.17353,2.18078,2.16695,2.17429,2209740000.0
2008-04-18 20:00:00,2.1711,2.17383,2.15969,2.16444,1523570000.0
2008-04-20 20:00:00,2.16193,2.16992,2.15426,2.16387,412270000.0
2008-04-21 00:00:00,2.16309,2.16831,2.15389,2.16181,2032720000.0
2008-04-21 04:00:00,2.16089,2.16657,2.15229,2.15984,1993090000.0
2008-04-21 08:00:00,2.16206,2.16826,2.14541,2.1527,2188160000.0
2008-04-21 12:00:00,2.15311,2.15551,2.1318,2.14098,2148410000.0
2008-04-21 16:00:00,2.14136,2.14796,2.13291,2.14512,2204310000.0
2008-04-21 20:00:00,2.14314,2.14807,2.13215,2.14169,2028000000.0
2008-04-22 00:00:00,2.14022,2.14896,2.13351,2.14328,2093400000.0
2008-04-22 04:00:00,2.14089,2.14983,2.13374,2.14669,1967320000.0
2008-04-22 08:00:00,2.14661,2.15388,2.12844,2.13789,2145410000.0
2008-04-22 12:00:00,2.13767,2.14329,2.1297,2.13939,2226480000.0
2008-04-22 16:00:00,2.14113,2.14195,2.11804,2.12763,2200390000.0
2008-04-22 20:00:00,2.12691,2.13303,2.11997,2.12745,2041040000.0
2008-04-23 00:00:00,2.12534,2.1328,2.12038,2.13186,2057430000.0
2008-04-23 04:00:00,2.12782,2.13288,2.12026,2.12901,1914290000.0
2008-04-23 08:00:00,2.13165,2.13913,2.12048,2.13459,2161300000.0
2008-04-23 12:00:00,2.13478,2.14901,2.1249,2.14723,2230620000.0
2008-04-23 16:00:00,2.14823,2.14995,2.13335,2.14152,2232560000.0
2008-04-23 20:00:00,2.14226,2.14539,2.13385,2.14249,2028550000.0
2008-04-24 00:00:00,2.14212,2.1515,2.1355,2.14936,2008830000.0
2008-04-24 04:00:00,2.14704,2.15058,2.13831,2.14755,2025070000.0
2008-04-24 08:00:00,2.14792,2.1713,2.13961,2.16779,2145950000.0
2008-04-24 12:00:00,2.16683,2.17324,2.14647,2.17113,2138900000.0
2008-04-24 16:00:00,2.17075,2.19216,2.16165,2.18453,2215770000.0
2008-04-24 20:00:00,2.18451,2.18832,2.175,2.18146,2075410000.0
2008-04-25 00:00:00,2.18208,2.18719,2.17155,2.18143,2076220000.0
2008-04-25 04:00:00,2.17913,2.18686,2.17361,2.18298,1915230000.0
2008-04-25 08:00:00,2.18466,2.20444,2.17609,2.19643,2188410000.0
2008-04-25 12:00:00,2.19686,2.20003,2.18284,2.18696,2217140000.0
2008-04-25 16:00:00,2.1873,2.19953,2.18039,2.19459,2275130000.0
2008-04-25 20:00:00,2.19801,2.20176,2.19097,2.19407,1541880000.0
2008-04-27 20:00:00,2.19658,2.20002,2.1896,2.1986,451210000.0
2008-04-28 00:00:00,2.19715,2.20169,2.18673,2.1959,2038180000.0
2008-04-28 04:00:00,2.19436,2.19842,2.18293,2.18941,1896340000.0
2008-04-28 08:00:00,2.19005,2.19736,2.18059,2.18982,2206970000.0
2008-04-28 12:00:00,2.18962,2.20088,2.18117,2.19911,2174450000.0
2008-04-28 16:00:00,2.19798,2.20167,2.18279,2.19109,2167640000.0
2008-04-28 20:00:00,2.19205,2.19607,2.18184,2.18933,2060860000.0
2008-04-29 00:00:00,2.18994,2.19443,2.18236,2.19289,2050610000.0
2008-04-29 04:00:00,2.19244,2.19536,2.18419,2.1948,1904980000.0
2008-04-29 08:00:00,2.19536,2.21237,2.18754,2.20899,2179740000.0
2008-04-29 12:00:00,2.20965,2.21832,2.19624,2.21065,2189930000.0
2008-04-29 16:00:00,2.20954,2.22077,2.20497,2.21538,2222650000.0
2008-04-29 20:00:00,2.21885,2.22135,2.21022,2.21958,2075320000.0
2008-04-30 00:00:00,2.2143,2.2211,2.20897,2.21968,2091320000.0
2008-04-30 04:00:00,2.2159,2.22118,2.2069,2.21676,1920780000.0
2008-04-30 08:00:00,2.21393,2.22455,2.20496,2.21695,2173260000.0
2008-04-30 12:00:00,2.22067,2.22359,2.20154,2.21585,2175340000.0
2008-04-30 16:00:00,2.21623,2.21936,2.20547,2.21396,2254420000.0
2008-04-30 20:00:00,2.21122,2.21719,2.19556,2.20245,2049070000.0
2008-05-01 00:00:00,2.20379,2.21228,2.19271,2.19843,2075740000.0
2008-05-01 04:00:00,2.19735,2.20491,2.1929,2.20356,1842650000.0
2008-05-01 08:00:00,2.20105,2.22853,2.19411,2.22499,2149540000.0
2008-05-01 12:00:00,2.22523,2.23546,2.2114,2.23397,2232480000.0
2008-05-01 16:00:00,2.23388,2.24019,2.22524,2.23344,2145760000.0
2008-05-01 20:00:00,2.23565,2.23712,2.22433,2.22928,2100980000.0
2008-05-02 00:00:00,2.23084,2.23309,2.21987,2.22888,2059760000.0
2008-05-02 04:00:00,2.22844,2.23531,2.22245,2.23024,1951590000.0
2008-05-02 08:00:00,2.23247,2.2336,2.21726,2.22762,2174520000.0
2008-05-02 12:00:00,2.22752,2.24181,2.21946,2.23198,2187610000.0
2008-05-02 16:00:00,2.23338,2.23471,2.21873,2.22678,2208360000.0
2008-05-02 20:00:00,2.22573,2.22983,2.21387,2.22035,1558750000.0
2008-05-04 20:00:00,2.22219,2.22552,2.21519,2.22374,428430000.0
2008-05-05 00:00:00,2.22307,2.22732,2.21244,2.22099,1949790000.0
2008-05-05 04:00:00,2.22153,2.23212,2.20962,2.2195,1938260000.0
2008-05-05 08:00:00,2.21802,2.22299,2.20692,2.2192,2223210000.0
2008-05-05 12:00:00,2.21949,2.22781,2.21051,2.21954,2204220000.0
2008-05-05 16:00:00,2.22086,2.22748,2.20934,2.21567,2176330000.0
2008-05-05 20:00:00,2.21676,2.22113,2.2074,2.21421,1895220000.0
2008-05-06 00:00:00,2.21779,2.22094,2.20636,2.21521,2103700000.0
2008-05-06 04:00:00,2.21597,2.21863,2.20564,2.21767,2010090000.0
2008-05-06 08:00:00,2.2171,2.22229,2.20402,2.20868,2149600000.0
2008-05-06 12:00:00,2.20932,2.21478,2.19814,2.20487,2163950000.0
2008-05-06 16:00:00,2.2054,2.21089,2.19202,2.20604,2171730000.0
2008-05-06 20:00:00,2.20616,2.21059,2.1991,2.20551,1954210000.0
2008-05-07 00:00:00,2.20673,2.2137,2.19747,2.21149,2109560000.0
2008-05-07 04:00:00,2.21383,2.21668,2.20472,2.21594,2007810000.0
2008-05-07 08:00:00,2.21369,2.21994,2.20229,2.20958,2214320000.0
2008-05-07 12:00:00,2.21385,2.22182,2.20278,2.21121,2206020000.0
2008-05-07 16:00:00,2.2126,2.21907,2.20395,2.2128,2206590000.0
2008-05-07 20:00:00,2.21087,2.21685,2.20336,2.20757,1936650000.0
2008-05-08 00:00:00,2.21071,2.22747,2.20469,2.22591,2091700000.0
2008-05-08 04:00:00,2.22599,2.23022,2.21434,2.22629,2093430000.0
2008-05-08 08:00:00,2.22598,2.22962,2.21613,2.22371,2131040000.0
2008-05-08 12:00:00,2.22452,2.22965,2.2025,2.21359,2184730000.0
2008-05-08 16:00:00,2.2141,2.21905,2.19883,2.20975,2158340000.0
2008-05-08 20:00:00,2.20889,2.21211,2.20137,2.20543,1969630000.0
2008-05-09 00:00:00,2.20964,2.21154,2.20017,2.2106,2133300000.0
2008-05-09 04:00:00,2.2098,2.21149,2.20011,2.20414,2093640000.0
2008-05-09 08:00:00,2.20682,2.20886,2.18749,2.19511,2186740000.0
2008-05-09 12:00:00,2.19618,2.2044,2.18556,2.19067,2194400000.0
2008-05-09 16:00:00,2.19207,2.20545,2.17916,2.18577,2179050000.0
2008-05-09 20:00:00,2.18913,2.18969,2.1769,2.18285,1447720000.0
2008-05-11 20:00:00,2.18929,2.19213,2.18299,2.18962,436340000.0
2008-05-12 00:00:00,2.19078,2.19435,2.17999,2.19093,2137850000.0
2008-05-12 04:00:00,2.18913,2.20022,2.18493,2.19828,1955250000.0
2008-05-12 08:00:00,2.19845,2.2056,2.18513,2.19288,2183560000.0
2008-05-12 12:00:00,2.19198,2.19478,2.1771,2.18445,2169120000.0
2008-05-12 16:00:00,2.18338,2.18504,2.1624,2.1691,2146970000.0
2008-05-12 20:00:00,2.17052,2.17493,2.16119,2.17331,2038020000.0
2008-05-13 00:00:00,2.17182,2.18097,2.16468,2.17576,2132390000.0
2008-05-13 04:00:00,2.17435,2.17678,2.16127,2.16954,1922060000.0
2008-05-13 08:00:00,2.16789,2.18484,2.16317,2.184,2168630000.0
2008-05-13 12:00:00,2.18209,2.18751,2.17392,2.18043,2218690000.0
2008-05-13 16:00:00,2.18383,2.18551,2.1705,2.17977,2220030000.0
2008-05-13 20:00:00,2.18113,2.18478,2.17171,2.18293,2047920000.0
2008-05-14 00:00:00,2.18204,2.18517,2.17248,2.18277,2101060000.0
2008-05-14 04:00:00,2.17901,2.18566,2.17468,2.1843,1988540000.0
2008-05-14 08:00:00,2.18265,2.20042,2.17366,2.19817,2143720000.0
2008-05-14 12:00:00,2.1977,2.20449,2.17964,2.19182,2172200000.0
2008-05-14 16:00:00,2.19048,2.19244,2.17945,2.18739,2193140000.0
2008-05-14 20:00:00,2.18705,2.19493,2.17932,2.18625,2082870000.0
2008-05-15 00:00:00,2.18492,2.19247,2.1799,2.18895,2096700000.0
2008-05-15 04:00:00,2.18625,2.19141,2.17697,2.18591,1980940000.0
2008-05-15 08:00:00,2.18539,2.19187,2.17148,2.19114,2150580000.0
2008-05-15 12:00:00,2.18947,2.19437,2.17756,2.18828,2113720000.0
2008-05-15 16:00:00,2.18828,2.19918,2.17764,2.19631,2164500000.0
2008-05-15 20:00:00,2.19578,2.19759,2.1847,2.19413,2079620000.0
2008-05-16 00:00:00,2.19191,2.19598,2.18262,2.18705,2105370000.0
2008-05-16 04:00:00,2.18675,2.19507,2.17767,2.183,1961960000.0
2008-05-16 08:00:00,2.18459,2.18872,2.17325,2.18459,2136220000.0
2008-05-16 12:00:00,2.18667,2.19227,2.17402,2.18124,2163610000.0
2008-05-16 16:00:00,2.17842,2.1848,2.1574,2.16562,2153820000.0
2008-05-16 20:00:00,2.16313,2.16813,2.15331,2.16487,1543800000.0
2008-05-18 20:00:00,2.16451,2.16663,2.15573,2.16538,376820000.0
2008-05-19 00:00:00,2.16395,2.17205,2.15859,2.16628,2081840000.0
2008-05-19 04:00:00,2.16899,2.17246,2.15977,2.16592,1994260000.0
2008-05-19 08:00:00,2.16907,2.17036,2.15241,2.16511,2160250000.0
2008-05-19 12:00:00,2.16481,2.17527,2.1576,2.17405,2148820000.0
2008-05-19 16:00:00,2.17546,2.18392,2.16813,2.17972,2199670000.0
2008-05-19 20:00:00,2.18018,2.18316,2.16993,2.17254,1940020000.0
2008-05-20 00:00:00,2.17532,2.18059,2.16749,2.17647,2104220000.0
2008-05-20 04:00:00,2.17656,2.18054,2.1686,2.17401,1996730000.0
2008-05-20 08:00:00,2.17544,2.17754,2.15775,2.16407,2206220000.0
2008-05-20 12:00:00,2.16366,2.16731,2.15331,2.16004,2162220000.0
2008-05-20 16:00:00,2.16262,2.16415,2.14586,2.1566,2150530000.0
2008-05-20 20:00:00,2.1557,2.16073,2.14901,2.15527,1973770000.0
2008-05-21 00:00:00,2.15719,2.1603,2.14849,2.15473,2105500000.0
2008-05-21 04:00:00,2.15495,2.15841,2.14767,2.15344,1986110000.0
2008-05-21 08:00:00,2.15376,2.16396,2.13674,2.14752,2166290000.0
2008-05-21 12:00:00,2.14763,2.15597,2.1392,2.15321,2220820000.0
2008-05-21 16:00:00,2.15344,2.16371,2.14762,2.15755,2174590000.0
2008-05-21 20:00:00,2.15959,2.16158,2.14545,2.15132,1956680000.0
2008-05-22 00:00:00,2.1533,2.1574,2.14721,2.1546,2115850000.0
2008-05-22 04:00:00,2.15469,2.16082,2.14693,2.15642,1993750000.0
2008-05-22 08:00:00,2.15622,2.16623,2.14937,2.16094,2178370000.0
2008-05-22 12:00:00,2.15979,2.16917,2.1549,2.16271,2170800000.0
2008-05-22 16:00:00,2.16418,2.17241,2.15937,2.16827,2219590000.0
2008-05-22 20:00:00,2.16611,2.17129,2.15581,2.16038,1961940000.0
2008-05-23 00:00:00,2.16342,2.16751,2.15652,2.1653,2098380000.0
2008-05-23 04:00:00,2.16361,2.16818,2.15586,2.15978,1937300000.0
2008-05-23 08:00:00,2.16139,2.17031,2.1552,2.16042,2170580000.0
2008-05-23 12:00:00,2.16304,2.16414,2.14526,2.15823,2193860000.0
2008-05-23 16:00:00,2.15827,2.16128,2.14822,2.1554,2203430000.0
2008-05-23 20:00:00,2.15454,2.15946,2.14767,2.15512,1469520000.0
2008-05-25 20:00:00,2.15411,2.15863,2.15102,2.15688,345440000.0
2008-05-26 00:00:00,2.15694,2.16435,2.14642,2.15729,2061120000.0
2008-05-26 04:00:00,2.15659,2.1622,2.15143,2.15503,1955470000.0
2008-05-26 08:00:00,2.15822,2.15924,2.14274,2.15531,2150490000.0
2008-05-26 12:00:00,2.15469,2.15717,2.14173,2.14689,2147870000.0
2008-05-26 16:00:00,2.14672,2.15045,2.13838,2.14735,2112810000.0
2008-05-26 20:00:00,2.14731,2.14882,2.13782,2.14732,1695500000.0
2008-05-27 00:00:00,2.14631,2.14951,2.13406,2.14256,2027010000.0
2008-05-27 04:00:00,2.14258,2.14552,2.13362,2.13956,1895710000.0
2008-05-27 08:00:00,2.13885,2.15862,2.13457,2.15488,2186250000.0
2008-05-27 12:00:00,2.15503,2.15984,2.14373,2.15536,2192040000.0
2008-05-27 16:00:00,2.15582,2.16171,2.14722,2.15945,2200600000.0
2008-05-27 20:00:00,2.15817,2.16536,2.14998,2.16284,2073650000.0
2008-05-28 00:00:00,2.16351,2.1674,2.1537,2.16149,2129500000.0
2008-05-28 04:00:00,2.15904,2.16419,2.15186,2.15777,1937330000.0
2008-05-28 08:00:00,2.15922,2.1638,2.14041,2.16294,2178120000.0
2008-05-28 12:00:00,2.16077,2.17106,2.15394,2.16776,2187760000.0
2008-05-28 16:00:00,2.16885,2.17363,2.15974,2.16485,2179630000.0
2008-05-28 20:00:00,2.16712,2.16932,2.15679,2.16305,2086940000.0
2008-05-29 00:00:00,2.16176,2.16627,2.15228,2.15952,2131170000.0
2008-05-29 04:00:00,2.16152,2.16936,2.15488,2.16602,1957280000.0
2008-05-29 08:00:00,2.16324,2.17177,2.15315,2.16917,2128170000.0
2008-05-29 12:00:00,2.16843,2.17626,2.16186,2.17388,2185770000.0
2008-05-29 16:00:00,2.17272,2.17938,2.16492,2.17612,2198730000.0
2008-05-29 20:00:00,2.17704,2.17938,2.16617,2.17395,2133780000.0
2008-05-30 00:00:00,2.17078,2.17704,2.16366,2.17378,2114710000.0
2008-05-30 04:00:00,2.17296,2.17472,2.16287,2.17154,1941730000.0
2008-05-30 08:00:00,2.17137,2.18301,2.16223,2.17004,2149900000.0
2008-05-30 12:00:00,2.17178,2.17601,2.16041,2.16832,2148290000.0
2008-05-30 16:00:00,2.1695,2.16985,2.1556,2.16098,2206160000.0
2008-05-30 20:00:00,2.16348,2.16653,2.15684,2.16225,1530200000.0
2008-06-01 20:00:00,2.16077,2.16495,2.15535,2.16374,457100000.0
2008-06-02 00:00:00,2.16156,2.17123,2.15626,2.16761,2165330000.0
2008-06-02 04:00:00,2.16793,2.17322,2.16037,2.16926,2002170000.0
2008-06-02 08:00:00,2.17138,2.17601,2.16152,2.1699,2197720000.0
2008-06-02 12:00:00,2.16948,2.17847,2.16153,2.17327,2195410000.0
2008-06-02 16:00:00,2.17226,2.177,2.16274,2.17158,2157120000.0
2008-06-02 20:00:00,2.17037,2.17613,2.16194,2.16787,1991850000.0
2008-06-03 00:00:00,2.16919,2.17511,2.16215,2.17405,2061680000.0
2008-06-03 04:00:00,2.17532,2.17532,2.16266,2.16854,2124980000.0
2008-06-03 08:00:00,2.16779,2.1734,2.1504,2.15921,2186180000.0
2008-06-03 12:00:00,2.15991,2.18095,2.14738,2.17579,2133090000.0
2008-06-03 16:00:00,2.17772,2.18429,2.16968,2.17853,2113090000.0
2008-06-03 20:00:00,2.1792,2.18409,2.17156,2.18027,1924740000.0
2008-06-04 00:00:00,2.1814,2.18256,2.16999,2.18078,2145770000.0
2008-06-04 04:00:00,2.18085,2.18379,2.16972,2.17964,1842940000.0
2008-06-04 08:00:00,2.18008,2.18916,2.17184,2.1791,2208080000.0
2008-06-04 12:00:00,2.17852,2.18437,2.16897,2.1827,2130500000.0
2008-06-04 16:00:00,2.18285,2.18689,2.17349,2.18009,2142460000.0
2008-06-04 20:00:00,2.1795,2.18782,2.1744,2.1832,1974670000.0
2008-06-05 00:00:00,2.18519,2.19193,2.1765,2.19083,2130390000.0
2008-06-05 04:00:00,2.19055,2.19248,2.18115,2.18515,2146190000.0
2008-06-05 08:00:00,2.18535,2.18831,2.1744,2.18464,2136880000.0
2008-06-05 12:00:00,2.18759,2.19369,2.16167,2.16835,2156370000.0
2008-06-05 16:00:00,2.1682,2.17585,2.16048,2.16647,2155280000.0
2008-06-05 20:00:00,2.16659,2.1694,2.15873,2.16455,1957090000.0
2008-06-06 00:00:00,2.16313,2.17326,2.15699,2.16302,2117130000.0
2008-06-06 04:00:00,2.1645,2.16934,2.15663,2.16379,2136670000.0
2008-06-06 08:00:00,2.16558,2.1719,2.15706,2.16681,2167200000.0
2008-06-06 12:00:00,2.16676,2.16812,2.14669,2.1575,2149370000.0
2008-06-06 16:00:00,2.15804,2.16747,2.14939,2.15592,2144290000.0
2008-06-06 20:00:00,2.15636,2.15895,2.14492,2.14818,1490680000.0
2008-06-08 20:00:00,2.15198,2.15517,2.14117,2.14514,428690000.0
2008-06-09 00:00:00,2.15225,2.16166,2.14223,2.15164,2102140000.0
2008-06-09 04:00:00,2.14794,2.15635,2.14549,2.15221,1939340000.0
2008-06-09 08:00:00,2.15257,2.15517,2.13462,2.14063,2117210000.0
2008-06-09 12:00:00,2.14014,2.15735,2.1324,2.15416,2147970000.0
2008-06-09 16:00:00,2.15626,2.16069,2.13882,2.15369,2205720000.0
2008-06-09 20:00:00,2.15531,2.16138,2.14643,2.15564,2070500000.0
2008-06-10 00:00:00,2.14761,2.16859,2.14732,2.16242,2149600000.0
2008-06-10 04:00:00,2.16124,2.16859,2.15459,2.16264,1942240000.0
2008-06-10 08:00:00,2.16497,2.17622,2.15611,2.17513,2096750000.0
2008-06-10 12:00:00,2.17291,2.18446,2.16529,2.1757,2151100000.0
2008-06-10 16:00:00,2.17756,2.18765,2.16874,2.18517,2122390000.0
2008-06-10 20:00:00,2.18568,2.18848,2.17553,2.1826,2104360000.0
2008-06-11 00:00:00,2.18286,2.18542,2.17176,2.17872,2146600000.0
2008-06-11 04:00:00,2.17603,2.18538,2.17356,2.17959,1953370000.0
2008-06-11 08:00:00,2.17781,2.18139,2.15878,2.17136,2121060000.0
2008-06-11 12:00:00,2.17025,2.18173,2.16387,2.17408,2161610000.0
2008-06-11 16:00:00,2.17319,2.17638,2.16183,2.1739,2171530000.0
2008-06-11 20:00:00,2.17326,2.17555,2.16036,2.17117,2116960000.0
2008-06-12 00:00:00,2.16997,2.18079,2.16412,2.18076,2122270000.0
2008-06-12 04:00:00,2.17706,2.18644,2.17238,2.18393,1981930000.0
2008-06-12 08:00:00,2.18364,2.19724,2.17457,2.18723,2130860000.0
2008-06-12 12:00:00,2.1905,2.2028,2.18372,2.19729,2182970000.0
2008-06-12 16:00:00,2.19635,2.20266,2.18671,2.19625,2190980000.0
2008-06-12 20:00:00,2.19658,2.2,2.18571,2.19141,2182250000.0
2008-06-13 00:00:00,2.19213,2.19627,2.18371,2.19223,2126520000.0
2008-06-13 04:00:00,2.18958,2.19742,2.18451,2.19346,1924550000.0
2008-06-13 08:00:00,2.19102,2.21656,2.18616,2.21314,2131120000.0
2008-06-13 12:00:00,2.21261,2.21502,2.19703,2.20667,2188780000.0
2008-06-13 16:00:00,2.20664,2.20907,2.19258,2.20215,2143590000.0
2008-06-13 20:00:00,2.20275,2.20633,2.18992,2.19763,1579900000.0
2008-06-15 20:00:00,2.19427,2.19721,2.18779,2.19661,523840000.0
2008-06-16 00:00:00,2.1967,2.20178,2.19075,2.19929,2145630000.0
2008-06-16 04:00:00,2.19715,2.20247,2.18743,2.19781,1909480000.0
2008-06-16 08:00:00,2.19776,2.20542,2.18423,2.19372,2162970000.0
2008-06-16 12:00:00,2.19417,2.19483,2.17238,2.18211,2141170000.0
2008-06-16 16:00:00,2.18306,2.18971,2.17556,2.1842,2167230000.0
2008-06-16 20:00:00,2.18214,2.18876,2.17426,2.18682,2102700000.0
2008-06-17 00:00:00,2.1796,2.18823,2.16934,2.17765,2092710000.0
2008-06-17 04:00:00,2.17458,2.18191,2.16756,2.17688,1972320000.0
2008-06-17 08:00:00,2.17671,2.18439,2.16159,2.17865,2154720000.0
2008-06-17 12:00:00,2.17914,2.18777,2.16949,2.17788,2139420000.0
2008-06-17 16:00:00,2.17981,2.18307,2.16756,2.1752,2163500000.0
2008-06-17 20:00:00,2.17771,2.17961,2.16755,2.17596,2051540000.0
2008-06-18 00:00:00,2.17481,2.17726,2.166,2.17482,2087920000.0
2008-06-18 04:00:00,2.17427,2.18275,2.17007,2.1787,1969580000.0
2008-06-18 08:00:00,2.17854,2.18171,2.16304,2.17573,2149390000.0
2008-06-18 12:00:00,2.17504,2.17969,2.1684,2.17547,2176580000.0
2008-06-18 16:00:00,2.17444,2.17685,2.16226,2.16995,2160690000.0
2008-06-18 20:00:00,2.16791,2.17221,2.16069,2.16724,2121830000.0
2008-06-19 00:00:00,2.1649,2.16973,2.15563,2.16191,2153800000.0
2008-06-19 04:00:00,2.15901,2.16849,2.15487,2.16453,2002130000.0
2008-06-19 08:00:00,2.16233,2.17307,2.15598,2.17177,2186350000.0
2008-06-19 12:00:00,2.17105,2.17742,2.16364,2.17393,2179340000.0
2008-06-19 16:00:00,2.17468,2.17474,2.16218,2.16837,2181330000.0
2008-06-19 20:00:00,2.16657,2.17289,2.16037,2.16932,2158070000.0
2008-06-20 00:00:00,2.16792,2.17223,2.16041,2.16789,2110600000.0
2008-06-20 04:00:00,2.1658,2.17035,2.15752,2.16476,1924600000.0
2008-06-20 08:00:00,2.16335,2.16724,2.14924,2.15467,2146780000.0
2008-06-20 12:00:00,2.15511,2.15597,2.14421,2.15259,2144230000.0
2008-06-20 16:00:00,2.15202,2.15497,2.14359,2.15159,2145840000.0
2008-06-20 20:00:00,2.15247,2.15677,2.1442,2.1536,1550350000.0
2008-06-22 20:00:00,2.151,2.15351,2.14437,2.1511,481700000.0
2008-06-23 00:00:00,2.15105,2.15814,2.14635,2.15338,2114280000.0
2008-06-23 04:00:00,2.15472,2.15856,2.1468,2.15516,2083290000.0
2008-06-23 08:00:00,2.15362,2.16926,2.14815,2.16462,2147940000.0
2008-06-23 12:00:00,2.16474,2.17006,2.15535,2.16367,2158780000.0
2008-06-23 16:00:00,2.16438,2.16928,2.15471,2.16159,2134690000.0
2008-06-23 20:00:00,2.16143,2.16582,2.1536,2.15978,1940110000.0
2008-06-24 00:00:00,2.16055,2.16445,2.15248,2.1627,2104270000.0
2008-06-24 04:00:00,2.16224,2.16575,2.1524,2.1608,2156350000.0
2008-06-24 08:00:00,2.15976,2.16254,2.14917,2.15928,2149170000.0
2008-06-24 12:00:00,2.15909,2.16305,2.15021,2.15613,2146560000.0
2008-06-24 16:00:00,2.15462,2.15832,2.14557,2.15521,2118560000.0
2008-06-24 20:00:00,2.15515,2.16212,2.15017,2.15645,1938040000.0
2008-06-25 00:00:00,2.15611,2.1601,2.14893,2.15675,2109710000.0
2008-06-25 04:00:00,2.15834,2.16023,2.14942,2.15567,2055540000.0
2008-06-25 08:00:00,2.15611,2.16117,2.14343,2.14935,2161280000.0
2008-06-25 12:00:00,2.1515,2.15508,2.13727,2.14334,2149940000.0
2008-06-25 16:00:00,2.14392,2.15301,2.13992,2.14588,2112840000.0
2008-06-25 20:00:00,2.14433,2.15166,2.12687,2.13467,2015750000.0
2008-06-26 00:00:00,2.13468,2.14026,2.12843,2.13514,2160300000.0
2008-06-26 04:00:00,2.13635,2.13794,2.12627,2.13255,2081770000.0
2008-06-26 08:00:00,2.13288,2.14104,2.12765,2.13376,2153060000.0
2008-06-26 12:00:00,2.13283,2.13931,2.12271,2.1294,2119480000.0
2008-06-26 16:00:00,2.13168,2.13644,2.12281,2.13468,2167170000.0
2008-06-26 20:00:00,2.13402,2.14246,2.12983,2.1371,1955680000.0
2008-06-27 00:00:00,2.1372,2.14337,2.13094,2.14092,2165670000.0
2008-06-27 04:00:00,2.14167,2.14473,2.13254,2.13931,2138470000.0
2008-06-27 08:00:00,2.13688,2.14115,2.12623,2.1353,2159970000.0
2008-06-27 12:00:00,2.13454,2.13841,2.12284,2.12756,2171610000.0
2008-06-27 16:00:00,2.13028,2.13312,2.11697,2.12385,2124370000.0
2008-06-27 20:00:00,2.12414,2.12573,2.11322,2.11891,1458490000.0
2008-06-29 20:00:00,2.12157,2.12412,2.11406,2.11987,386810000.0
2008-06-30 00:00:00,2.13162,2.13185,2.11307,2.12347,2067220000.0
2008-06-30 04:00:00,2.12356,2.127,2.11505,2.12317,2096590000.0
2008-06-30 08:00:00,2.12249,2.12397,2.1082,2.1182,2152600000.0
2008-06-30 12:00:00,2.1182,2.12776,2.1114,2.11953,2149300000.0
2008-06-30 16:00:00,2.12036,2.12905,2.11385,2.12607,2112600000.0
2008-06-30 20:00:00,2.12627,2.12794,2.11613,2.11949,1981830000.0
2008-07-01 00:00:00,2.12224,2.12661,2.1134,2.12329,2125070000.0
2008-07-01 04:00:00,2.12575,2.12581,2.11461,2.12057,2129220000.0
2008-07-01 08:00:00,2.12362,2.1295,2.1138,2.12722,2170600000.0
2008-07-01 12:00:00,2.1269,2.12891,2.11546,2.12317,2166060000.0
2008-07-01 16:00:00,2.12448,2.12851,2.11002,2.11826,2155630000.0
2008-07-01 20:00:00,2.12057,2.12384,2.11116,2.1165,1965690000.0
2008-07-02 00:00:00,2.11767,2.12107,2.10868,2.11597,2125620000.0
2008-07-02 04:00:00,2.11697,2.12007,2.10816,2.11752,2135800000.0
2008-07-02 08:00:00,2.11698,2.12256,2.1063,2.11838,2227240000.0
2008-07-02 12:00:00,2.1197,2.12423,2.10669,2.11303,2171040000.0
2008-07-02 16:00:00,2.11391,2.11546,2.10128,2.10774,2122930000.0
2008-07-02 20:00:00,2.10739,2.10908,2.0955,2.10212,1943070000.0
2008-07-03 00:00:00,2.10233,2.10923,2.09875,2.10756,2085760000.0
2008-07-03 04:00:00,2.10815,2.11023,2.09792,2.11003,2082090000.0
2008-07-03 08:00:00,2.10754,2.113,2.10062,2.11271,2187790000.0
2008-07-03 12:00:00,2.11234,2.12043,2.09487,2.11755,2142780000.0
2008-07-03 16:00:00,2.11754,2.12241,2.10909,2.11816,2179750000.0
2008-07-03 20:00:00,2.1187,2.12105,2.11043,2.11727,1936360000.0
2008-07-04 00:00:00,2.11828,2.12262,2.11097,2.11575,2115060000.0
2008-07-04 04:00:00,2.11694,2.11975,2.10895,2.11821,2105420000.0
2008-07-04 08:00:00,2.11522,2.11923,2.10622,2.11723,2139060000.0
2008-07-04 12:00:00,2.11716,2.12113,2.10159,2.10786,2153040000.0
2008-07-04 16:00:00,2.1083,2.11279,2.09843,2.10568,2090340000.0
2008-07-04 20:00:00,2.10474,2.10772,2.09825,2.10447,1284860000.0
2008-07-06 20:00:00,2.10571,2.10932,2.10053,2.10717,410940000.0
2008-07-07 00:00:00,2.1081,2.1165,2.10035,2.11325,2124920000.0
2008-07-07 04:00:00,2.11204,2.11812,2.10722,2.11485,2000250000.0
2008-07-07 08:00:00,2.11525,2.12155,2.10595,2.11105,2147910000.0
2008-07-07 12:00:00,2.11187,2.11678,2.10038,2.109,2142420000.0
2008-07-07 16:00:00,2.10966,2.11143,2.08977,2.09525,2156470000.0
2008-07-07 20:00:00,2.0969,2.10224,2.08999,2.09712,2100270000.0
2008-07-08 00:00:00,2.09844,2.10224,2.09056,2.10063,2052240000.0
2008-07-08 04:00:00,2.09758,2.10497,2.09264,2.09963,1939340000.0
2008-07-08 08:00:00,2.09996,2.106,2.09013,2.09938,2144900000.0
2008-07-08 12:00:00,2.09753,2.104,2.09121,2.09911,2169490000.0
2008-07-08 16:00:00,2.09908,2.10173,2.08912,2.09541,2183280000.0
2008-07-08 20:00:00,2.09626,2.09944,2.0871,2.09366,2099600000.0
2008-07-09 00:00:00,2.09686,2.09893,2.08605,2.09554,2146120000.0
2008-07-09 04:00:00,2.09441,2.09694,2.08165,2.08703,1948950000.0
2008-07-09 08:00:00,2.08623,2.09702,2.0764,2.08255,2100780000.0
2008-07-09 12:00:00,2.08222,2.08363,2.06749,2.07434,2137440000.0
2008-07-09 16:00:00,2.07592,2.08047,2.06876,2.07916,2172830000.0
2008-07-09 20:00:00,2.07657,2.08016,2.06866,2.0771,2133230000.0
2008-07-10 00:00:00,2.07493,2.07984,2.06859,2.07699,2153890000.0
2008-07-10 04:00:00,2.07722,2.08252,2.06989,2.07943,1927200000.0
2008-07-10 08:00:00,2.07838,2.08405,2.07144,2.08062,2137870000.0
2008-07-10 12:00:00,2.07827,2.08116,2.06919,2.07584,2202250000.0
2008-07-10 16:00:00,2.07326,2.07722,2.06013,2.0715,2156210000.0
2008-07-10 20:00:00,2.07001,2.07348,2.05904,2.06688,2099920000.0
2008-07-11 00:00:00,2.06646,2.07009,2.05888,2.0683,2105060000.0
2008-07-11 04:00:00,2.06531,2.07273,2.06009,2.06586,1939240000.0
2008-07-11 08:00:00,2.0686,2.07284,2.06046,2.06483,2163140000.0
2008-07-11 12:00:00,2.06614,2.06953,2.03807,2.04536,2168110000.0
2008-07-11 16:00:00,2.04714,2.04973,2.0372,2.04557,2191360000.0
2008-07-11 20:00:00,2.04517,2.04933,2.03287,2.0409,1622510000.0
2008-07-13 20:00:00,2.03633,2.04038,2.03076,2.03889,543200000.0
2008-07-14 00:00:00,2.03678,2.05158,2.03486,2.04929,2149330000.0
2008-07-14 04:00:00,2.05087,2.05116,2.03803,2.04798,2146350000.0
2008-07-14 08:00:00,2.04667,2.0523,2.03971,2.05021,2175360000.0
2008-07-14 12:00:00,2.04936,2.05237,2.03814,2.04404,2139900000.0
2008-07-14 16:00:00,2.04486,2.04665,2.03111,2.04017,2128760000.0
2008-07-14 20:00:00,2.03759,2.04431,2.03113,2.04059,1920240000.0
2008-07-15 00:00:00,2.03956,2.0452,2.03342,2.03927,2197980000.0
2008-07-15 04:00:00,2.03936,2.04272,2.03087,2.03565,2130520000.0
2008-07-15 08:00:00,2.03785,2.04172,2.02401,2.0347,2197330000.0
2008-07-15 12:00:00,2.03422,2.03816,2.02544,2.03045,2149470000.0
2008-07-15 16:00:00,2.02963,2.03671,2.02194,2.03216,2122880000.0
2008-07-15 20:00:00,2.03327,2.03909,2.02533,2.03035,1966600000.0
2008-07-16 00:00:00,2.03138,2.03665,2.02468,2.03313,2186200000.0
2008-07-16 04:00:00,2.0327,2.03908,2.02641,2.03353,2179830000.0
2008-07-16 08:00:00,2.03388,2.03682,2.01672,2.02447,2157700000.0
2008-07-16 12:00:00,2.02485,2.02618,2.01365,2.02398,2117000000.0
2008-07-16 16:00:00,2.0224,2.03333,2.01757,2.02198,2124160000.0
2008-07-16 20:00:00,2.0244,2.03023,2.01814,2.02441,1912940000.0
2008-07-17 00:00:00,2.02284,2.03061,2.01688,2.02212,2178260000.0
2008-07-17 04:00:00,2.02225,2.02626,2.01497,2.02194,2092470000.0
2008-07-17 08:00:00,2.02198,2.03151,2.01585,2.02936,2146590000.0
2008-07-17 12:00:00,2.02956,2.03433,2.01735,2.02411,2142260000.0
2008-07-17 16:00:00,2.02407,2.03543,2.01779,2.03354,2136780000.0
2008-07-17 20:00:00,2.03436,2.03932,2.02024,2.0267,1968200000.0
2008-07-18 00:00:00,2.02593,2.03772,2.01924,2.03367,2199100000.0
2008-07-18 04:00:00,2.03488,2.03771,2.02025,2.02792,2122230000.0
2008-07-18 08:00:00,2.02659,2.03317,2.02023,2.02529,2162570000.0
2008-07-18 12:00:00,2.02648,2.03465,2.01866,2.02445,2116810000.0
2008-07-18 16:00:00,2.0262,2.028,2.0173,2.02402,2140050000.0
2008-07-18 20:00:00,2.02343,2.02944,2.01775,2.02255,1493150000.0
2008-07-20 20:00:00,2.0236,2.02863,2.01803,2.02302,469840000.0
2008-07-21 00:00:00,2.02434,2.02923,2.01664,2.0219,2143880000.0
2008-07-21 04:00:00,2.021,2.0254,2.01585,2.0229,1927130000.0
2008-07-21 08:00:00,2.02261,2.0274,2.0076,2.02413,2133700000.0
2008-07-21 12:00:00,2.0242,2.03004,2.01821,2.027,2181510000.0
2008-07-21 16:00:00,2.02554,2.03038,2.01696,2.02542,2145810000.0
2008-07-21 20:00:00,2.02543,2.02708,2.01167,2.01906,2142330000.0
2008-07-22 00:00:00,2.01832,2.02816,2.01162,2.01779,2116250000.0
2008-07-22 04:00:00,2.01803,2.02347,2.0121,2.01948,1942240000.0
2008-07-22 08:00:00,2.01871,2.02318,2.0116,2.02006,2139000000.0
2008-07-22 12:00:00,2.01974,2.04179,2.01492,2.04056,2169550000.0
2008-07-22 16:00:00,2.04067,2.05325,2.03339,2.04867,2159360000.0
2008-07-22 20:00:00,2.04938,2.0524,2.04093,2.04798,2107840000.0
2008-07-23 00:00:00,2.0463,2.05151,2.03742,2.04548,2151700000.0
2008-07-23 04:00:00,2.04545,2.04981,2.03953,2.04724,1913040000.0
2008-07-23 08:00:00,2.04691,2.07479,2.04081,2.07362,2168100000.0
2008-07-23 12:00:00,2.0731,2.0735,2.05076,2.06545,2201490000.0
2008-07-23 16:00:00,2.06477,2.07545,2.05955,2.06975,2160430000.0
2008-07-23 20:00:00,2.06932,2.07475,2.06246,2.07095,2139750000.0
2008-07-24 00:00:00,2.07131,2.07528,2.06391,2.0703,2136300000.0
2008-07-24 04:00:00,2.06774,2.0736,2.06139,2.07007,1996450000.0
2008-07-24 08:00:00,2.07024,2.07483,2.04393,2.04941,2173250000.0
2008-07-24 12:00:00,2.05158,2.05686,2.04389,2.05514,2193260000.0
2008-07-24 16:00:00,2.05478,2.05782,2.04353,2.0536,2146890000.0
2008-07-24 20:00:00,2.05441,2.05566,2.04126,2.04971,2159200000.0
2008-07-25 00:00:00,2.04885,2.0529,2.04006,2.05029,2077890000.0
2008-07-25 04:00:00,2.04717,2.05277,2.03948,2.04632,1959070000.0
2008-07-25 08:00:00,2.04539,2.04733,2.02965,2.03475,2153750000.0
2008-07-25 12:00:00,2.03465,2.04287,2.02561,2.03823,2185890000.0
2008-07-25 16:00:00,2.03858,2.04294,2.0301,2.03888,2183100000.0
2008-07-25 20:00:00,2.03863,2.04115,2.02925,2.0382,1605730000.0
2008-07-27 20:00:00,2.03534,2.03949,2.02417,2.03737,468350000.0
2008-07-28 00:00:00,2.037,2.04126,2.03055,2.03767,2040170000.0
2008-07-28 04:00:00,2.03748,2.04263,2.02816,2.03657,2187890000.0
2008-07-28 08:00:00,2.03729,2.0413,2.02553,2.03624,2165090000.0
2008-07-28 12:00:00,2.03511,2.0375,2.02303,2.03109,2133620000.0
2008-07-28 16:00:00,2.03199,2.03544,2.02333,2.03318,2154120000.0
2008-07-28 20:00:00,2.03246,2.03578,2.02482,2.03159,1956060000.0
2008-07-29 00:00:00,2.03087,2.03494,2.02335,2.03307,1974770000.0
2008-07-29 04:00:00,2.03136,2.036,2.02472,2.03173,2067690000.0
2008-07-29 08:00:00,2.03223,2.04968,2.02134,2.04149,2190630000.0
2008-07-29 12:00:00,2.04001,2.04381,2.03063,2.04007,2176990000.0
2008-07-29 16:00:00,2.04273,2.06058,2.03851,2.05683,2174980000.0
2008-07-29 20:00:00,2.05755,2.05773,2.04501,2.05325,1944560000.0
2008-07-30 00:00:00,2.0563,2.05707,2.0463,2.05309,2095870000.0
2008-07-30 04:00:00,2.05448,2.05942,2.04632,2.05699,2092780000.0
2008-07-30 08:00:00,2.05677,2.05963,2.0437,2.05763,2151720000.0
2008-07-30 12:00:00,2.0587,2.0682,2.05109,2.06082,2191580000.0
2008-07-30 16:00:00,2.06075,2.06398,2.04473,2.05176,2163590000.0
2008-07-30 20:00:00,2.05292,2.05575,2.04528,2.05043,1975630000.0
2008-07-31 00:00:00,2.05172,2.05687,2.04634,2.05267,2029450000.0
2008-07-31 04:00:00,2.05483,2.0566,2.04529,2.05138,2186880000.0
2008-07-31 08:00:00,2.05231,2.05372,2.03939,2.04698,2149300000.0
2008-07-31 12:00:00,2.04711,2.05181,2.03864,2.049,2148630000.0
2008-07-31 16:00:00,2.05,2.06203,2.04264,2.05887,2139480000.0
2008-07-31 20:00:00,2.05809,2.06178,2.05122,2.0567,1880220000.0
2008-08-01 00:00:00,2.05637,2.06528,2.05173,2.06349,2045590000.0
2008-08-01 04:00:00,2.06498,2.06737,2.0568,2.06285,2127340000.0
2008-08-01 08:00:00,2.06288,2.06671,2.05365,2.06433,2194240000.0
2008-08-01 12:00:00,2.06457,2.06687,2.05314,2.05869,2168430000.0
2008-08-01 16:00:00,2.05784,2.06281,2.04653,2.05939,2154610000.0
2008-08-01 20:00:00,2.0593,2.06612,2.05139,2.0554,1523850000.0
2008-08-03 20:00:00,2.05622,2.06063,2.05247,2.05555,424290000.0
2008-08-04 00:00:00,2.05712,2.06009,2.04642,2.05519,1936510000.0
2008-08-04 04:00:00,2.05274,2.05809,2.04708,2.05497,1941250000.0
2008-08-04 08:00:00,2.05348,2.05879,2.04635,2.05759,2176040000.0
2008-08-04 12:00:00,2.0578,2.06142,2.04825,2.05567,2200480000.0
2008-08-04 16:00:00,2.05707,2.06036,2.04472,2.05516,2128900000.0
2008-08-04 20:00:00,2.05454,2.0571,2.04528,2.05446,2201780000.0
2008-08-05 00:00:00,2.05575,2.06177,2.04813,2.05811,2124290000.0
2008-08-05 04:00:00,2.05615,2.06259,2.05205,2.05877,1973110000.0
2008-08-05 08:00:00,2.05849,2.07515,2.05219,2.07169,2171570000.0
2008-08-05 12:00:00,2.07137,2.08125,2.06345,2.07497,2204110000.0
2008-08-05 16:00:00,2.0728,2.08494,2.06671,2.08399,2182090000.0
2008-08-05 20:00:00,2.0809,2.08333,2.06751,2.07738,2105430000.0
2008-08-06 00:00:00,2.07668,2.08022,2.06577,2.07257,2134430000.0
2008-08-06 04:00:00,2.06958,2.07614,2.06398,2.06972,1996490000.0
2008-08-06 08:00:00,2.0717,2.09191,2.06463,2.08845,2180350000.0
2008-08-06 12:00:00,2.08721,2.09897,2.08176,2.09736,2201890000.0
2008-08-06 16:00:00,2.09738,2.10052,2.08887,2.09702,2216870000.0
2008-08-06 20:00:00,2.09651,2.10094,2.0882,2.09879,2072750000.0
2008-08-07 00:00:00,2.09724,2.10184,2.08997,2.09441,2086800000.0
2008-08-07 04:00:00,2.09245,2.09955,2.08877,2.09543,1971210000.0
2008-08-07 08:00:00,2.09462,2.10039,2.08382,2.08999,2208640000.0
2008-08-07 12:00:00,2.08957,2.10501,2.08244,2.10206,2192520000.0
2008-08-07 16:00:00,2.10315,2.11871,2.09726,2.11477,2229950000.0
2008-08-07 20:00:00,2.11537,2.11972,2.10717,2.11494,2074860000.0
2008-08-08 00:00:00,2.11199,2.13251,2.10662,2.1279,2146180000.0
2008-08-08 04:00:00,2.1249,2.13468,2.12156,2.13179,2021820000.0
2008-08-08 08:00:00,2.13319,2.16353,2.12881,2.16022,2210360000.0
2008-08-08 12:00:00,2.15779,2.1773,2.14863,2.17683,2204990000.0
2008-08-08 16:00:00,2.17526,2.18178,2.15953,2.17187,2158510000.0
2008-08-08 20:00:00,2.17016,2.17948,2.1667,2.17792,1641900000.0
2008-08-10 20:00:00,2.18722,2.19143,2.17431,2.18545,515230000.0
2008-08-11 00:00:00,2.18616,2.18912,2.17516,2.18503,2096610000.0
2008-08-11 04:00:00,2.18587,2.18587,2.17225,2.18418,2070350000.0
2008-08-11 08:00:00,2.18473,2.19364,2.15037,2.16649,2222450000.0
2008-08-11 12:00:00,2.16518,2.18232,2.16122,2.17868,2178490000.0
2008-08-11 16:00:00,2.17994,2.19849,2.17255,2.19524,2179880000.0
2008-08-11 20:00:00,2.1966,2.20114,2.18672,2.19464,2025340000.0
2008-08-12 00:00:00,2.1985,2.20385,2.1847,2.19644,2096720000.0
2008-08-12 04:00:00,2.19952,2.21109,2.18899,2.21022,2124260000.0
2008-08-12 08:00:00,2.20992,2.21304,2.18874,2.20023,2152670000.0
2008-08-12 12:00:00,2.20016,2.20141,2.16876,2.18422,2211140000.0
2008-08-12 16:00:00,2.18518,2.19602,2.17493,2.18333,2163460000.0
2008-08-12 20:00:00,2.18155,2.18823,2.17605,2.18339,2001290000.0
2008-08-13 00:00:00,2.18514,2.18929,2.17545,2.1832,2178350000.0
2008-08-13 04:00:00,2.18316,2.18776,2.17483,2.18507,2180690000.0
2008-08-13 08:00:00,2.18455,2.19496,2.16969,2.19289,2180230000.0
2008-08-13 12:00:00,2.1932,2.21748,2.18854,2.21535,2193110000.0
2008-08-13 16:00:00,2.21506,2.22273,2.19765,2.20298,2134680000.0
2008-08-13 20:00:00,2.20144,2.21109,2.19748,2.20562,1975130000.0
2008-08-14 00:00:00,2.20653,2.21803,2.20061,2.21448,2129390000.0
2008-08-14 04:00:00,2.21518,2.22103,2.20669,2.21837,2179960000.0
2008-08-14 08:00:00,2.21766,2.22562,2.20462,2.21932,2212730000.0
2008-08-14 12:00:00,2.22039,2.22462,2.20362,2.22197,2150700000.0
2008-08-14 16:00:00,2.22324,2.24525,2.21533,2.24021,2157110000.0
2008-08-14 20:00:00,2.23994,2.24127,2.22654,2.23558,1962720000.0
2008-08-15 00:00:00,2.23721,2.24555,2.2293,2.23943,2132120000.0
2008-08-15 04:00:00,2.24169,2.24675,2.23175,2.24277,2108360000.0
2008-08-15 08:00:00,2.24388,2.26661,2.237,2.25988,2177300000.0
2008-08-15 12:00:00,2.26022,2.2695,2.2484,2.26681,2152760000.0
2008-08-15 16:00:00,2.26816,2.27278,2.25514,2.26867,2149820000.0
2008-08-15 20:00:00,2.2715,2.27151,2.25813,2.2639,1512100000.0
2008-08-17 20:00:00,2.26503,2.26983,2.25733,2.2643,376180000.0
2008-08-18 00:00:00,2.26442,2.26895,2.2492,2.25694,2105570000.0
2008-08-18 04:00:00,2.2556,2.26098,2.24563,2.25055,2147590000.0
2008-08-18 08:00:00,2.25131,2.26449,2.23844,2.26408,2196220000.0
2008-08-18 12:00:00,2.26349,2.27121,2.24171,2.24727,2189120000.0
2008-08-18 16:00:00,2.2479,2.25676,2.23594,2.24318,2155680000.0
2008-08-18 20:00:00,2.24405,2.25516,2.23799,2.25346,1996680000.0
2008-08-19 00:00:00,2.254,2.25919,2.24582,2.25404,2190680000.0
2008-08-19 04:00:00,2.25305,2.26114,2.24495,2.25911,2078490000.0
2008-08-19 08:00:00,2.25916,2.27532,2.25244,2.26104,2179360000.0
2008-08-19 12:00:00,2.26025,2.27377,2.25164,2.25949,2178330000.0
2008-08-19 16:00:00,2.25956,2.26726,2.23301,2.24099,2143090000.0
2008-08-19 20:00:00,2.24125,2.24742,2.23341,2.2388,2014560000.0
2008-08-20 00:00:00,2.23901,2.24816,2.23224,2.24538,2155140000.0
2008-08-20 04:00:00,2.24532,2.24942,2.2378,2.24641,2116430000.0
2008-08-20 08:00:00,2.24559,2.25144,2.22612,2.24738,2190770000.0
2008-08-20 12:00:00,2.24898,2.25309,2.2353,2.24157,2139680000.0
2008-08-20 16:00:00,2.24346,2.25389,2.23305,2.24699,2120320000.0
2008-08-20 20:00:00,2.247,2.24956,2.23482,2.24146,1920700000.0
2008-08-21 00:00:00,2.2417,2.24754,2.23221,2.23769,2095920000.0
2008-08-21 04:00:00,2.24008,2.24109,2.22721,2.2349,2106100000.0
2008-08-21 08:00:00,2.2339,2.24626,2.22047,2.24476,2172740000.0
2008-08-21 12:00:00,2.24436,2.24679,2.22024,2.22506,2180670000.0
2008-08-21 16:00:00,2.22648,2.22648,2.2083,2.21339,2190710000.0
2008-08-21 20:00:00,2.21364,2.21608,2.19836,2.2061,2007190000.0
2008-08-22 00:00:00,2.21063,2.21573,2.20043,2.21193,2133250000.0
2008-08-22 04:00:00,2.21348,2.21413,2.20383,2.20916,2107290000.0
2008-08-22 08:00:00,2.20886,2.22499,2.19953,2.22311,2155740000.0
2008-08-22 12:00:00,2.22277,2.2281,2.21134,2.22683,2175390000.0
2008-08-22 16:00:00,2.22634,2.23702,2.21725,2.22664,2157420000.0
2008-08-22 20:00:00,2.22719,2.23533,2.21792,2.223,1527350000.0
2008-08-24 20:00:00,2.2278,2.23118,2.22107,2.22655,405970000.0
2008-08-25 00:00:00,2.22938,2.24055,2.21631,2.236,2115420000.0
2008-08-25 04:00:00,2.2344,2.2466,2.22903,2.2424,1956170000.0
2008-08-25 08:00:00,2.24385,2.24838,2.23067,2.23964,2139570000.0
2008-08-25 12:00:00,2.23683,2.24069,2.22213,2.2289,2167640000.0
2008-08-25 16:00:00,2.22988,2.23634,2.2206,2.23236,2211480000.0
2008-08-25 20:00:00,2.23351,2.23648,2.22411,2.23358,2089790000.0
2008-08-26 00:00:00,2.23321,2.24293,2.22728,2.23823,2140770000.0
2008-08-26 04:00:00,2.23631,2.249,2.23299,2.24743,1935600000.0
2008-08-26 08:00:00,2.2459,2.26822,2.24023,2.26667,2171050000.0
2008-08-26 12:00:00,2.26688,2.28105,2.25827,2.2685,2160260000.0
2008-08-26 16:00:00,2.26789,2.27092,2.25473,2.26805,2160310000.0
2008-08-26 20:00:00,2.26721,2.26955,2.25712,2.26659,2156510000.0
2008-08-27 00:00:00,2.2674,2.26999,2.25176,2.26224,2189620000.0
2008-08-27 04:00:00,2.2589,2.26641,2.24941,2.26039,2016330000.0
2008-08-27 08:00:00,2.25735,2.26647,2.2478,2.258,2130270000.0
2008-08-27 12:00:00,2.25805,2.26362,2.2437,2.26245,2144320000.0
2008-08-27 16:00:00,2.26186,2.2725,2.25147,2.26678,2219450000.0
2008-08-27 20:00:00,2.26895,2.26976,2.25492,2.26272,2113450000.0
2008-08-28 00:00:00,2.26386,2.26783,2.24631,2.25152,2184800000.0
2008-08-28 04:00:00,2.24979,2.25799,2.24114,2.24925,1999370000.0
2008-08-28 08:00:00,2.25057,2.26975,2.24493,2.26008,2199620000.0
2008-08-28 12:00:00,2.25978,2.26987,2.24994,2.26296,2212360000.0
2008-08-28 16:00:00,2.26235,2.28106,2.25634,2.27764,2221730000.0
2008-08-28 20:00:00,2.27552,2.28086,2.26928,2.27657,2176040000.0
2008-08-29 00:00:00,2.2776,2.2792,2.26662,2.27242,2210560000.0
2008-08-29 04:00:00,2.26929,2.27624,2.2635,2.2712,1968360000.0
2008-08-29 08:00:00,2.2708,2.28047,2.25742,2.26409,2139960000.0
2008-08-29 12:00:00,2.26275,2.27377,2.25112,2.26262,2164250000.0
2008-08-29 16:00:00,2.26294,2.27342,2.2515,2.26945,2175680000.0
2008-08-29 20:00:00,2.26606,2.27008,2.25908,2.26642,1589650000.0
2008-08-31 20:00:00,2.25971,2.26288,2.24932,2.26016,513280000.0
2008-09-01 00:00:00,2.25846,2.27557,2.25241,2.27147,2111100000.0
2008-09-01 04:00:00,2.27203,2.27576,2.26192,2.27028,2152360000.0
2008-09-01 08:00:00,2.2719,2.27986,2.26587,2.27246,2197710000.0
2008-09-01 12:00:00,2.27493,2.28602,2.2665,2.28223,2167150000.0
2008-09-01 16:00:00,2.27711,2.29135,2.27555,2.28581,2105200000.0
2008-09-01 20:00:00,2.28592,2.28903,2.27675,2.28543,1945800000.0
2008-09-02 00:00:00,2.28925,2.29359,2.28046,2.28808,2206320000.0
2008-09-02 04:00:00,2.29065,2.29742,2.28287,2.29417,2180830000.0
2008-09-02 08:00:00,2.29666,2.32074,2.28679,2.31815,2166100000.0
2008-09-02 12:00:00,2.31805,2.31864,2.29646,2.30528,2166450000.0
2008-09-02 16:00:00,2.30544,2.30579,2.28882,2.29987,2149420000.0
2008-09-02 20:00:00,2.30006,2.30872,2.2951,2.30226,1995480000.0
2008-09-03 00:00:00,2.30292,2.31005,2.29409,2.30473,2265050000.0
2008-09-03 04:00:00,2.30642,2.32425,2.29851,2.31824,2154440000.0
2008-09-03 08:00:00,2.31995,2.33977,2.30917,2.33471,2149700000.0
2008-09-03 12:00:00,2.33493,2.33734,2.30464,2.31249,2146300000.0
2008-09-03 16:00:00,2.31318,2.33099,2.30882,2.32305,2195210000.0
2008-09-03 20:00:00,2.32399,2.32904,2.31724,2.3221,1956550000.0
2008-09-04 00:00:00,2.3261,2.3299,2.31295,2.32816,2175280000.0
2008-09-04 04:00:00,2.32742,2.32907,2.31623,2.32132,2204290000.0
2008-09-04 08:00:00,2.32352,2.33309,2.30743,2.32916,2181440000.0
2008-09-04 12:00:00,2.33045,2.34257,2.32514,2.34042,2172710000.0
2008-09-04 16:00:00,2.34161,2.37243,2.3382,2.36709,2119900000.0
2008-09-04 20:00:00,2.36734,2.39674,2.36037,2.38296,1966630000.0
2008-09-05 00:00:00,2.38365,2.39225,2.37586,2.37987,2165470000.0
2008-09-05 04:00:00,2.37988,2.38609,2.37048,2.37694,2133310000.0
2008-09-05 08:00:00,2.37952,2.40946,2.37348,2.40828,2199180000.0
2008-09-05 12:00:00,2.40775,2.41658,2.38586,2.39913,2170090000.0
2008-09-05 16:00:00,2.40743,2.42856,2.4017,2.42142,2076820000.0
2008-09-05 20:00:00,2.42109,2.4255,2.40792,2.41323,1467310000.0
2008-09-07 20:00:00,2.40052,2.40429,2.37678,2.38563,489610000.0
2008-09-08 00:00:00,2.38984,2.39532,2.36588,2.37063,2239370000.0
2008-09-08 04:00:00,2.36725,2.37433,2.35751,2.36611,1995950000.0
2008-09-08 08:00:00,2.36656,2.44196,2.36129,2.43653,2127360000.0
2008-09-08 12:00:00,2.43453,2.45251,2.42761,2.45251,2190090000.0
2008-09-08 16:00:00,2.45226,2.47274,2.42725,2.46865,2185220000.0
2008-09-08 20:00:00,2.46731,2.47015,2.44869,2.4597,2159040000.0
2008-09-09 00:00:00,2.45562,2.47434,2.44493,2.46473,2196100000.0
2008-09-09 04:00:00,2.46361,2.47464,2.45377,2.46835,2023110000.0
2008-09-09 08:00:00,2.4666,2.47083,2.42398,2.43154,2165260000.0
2008-09-09 12:00:00,2.43171,2.46417,2.42152,2.45142,2180100000.0
2008-09-09 16:00:00,2.45282,2.45282,2.42195,2.43526,2171750000.0
2008-09-09 20:00:00,2.43306,2.45882,2.42703,2.45468,2153390000.0
2008-09-10 00:00:00,2.45592,2.46188,2.44032,2.45399,2130650000.0
2008-09-10 04:00:00,2.45121,2.46021,2.43712,2.44821,2008900000.0
2008-09-10 08:00:00,2.45118,2.46003,2.43197,2.4552,2209580000.0
2008-09-10 12:00:00,2.45361,2.46582,2.39985,2.41225,2238330000.0
2008-09-10 16:00:00,2.4124,2.43102,2.39134,2.41271,2188980000.0
2008-09-10 20:00:00,2.4114,2.42338,2.40301,2.42199,2165190000.0
2008-09-11 00:00:00,2.42094,2.42713,2.41077,2.41849,2211850000.0
2008-09-11 04:00:00,2.41587,2.42527,2.41258,2.42015,1971900000.0
2008-09-11 08:00:00,2.42051,2.46196,2.41472,2.45728,2186990000.0
2008-09-11 12:00:00,2.4563,2.46081,2.43654,2.45688,2192450000.0
2008-09-11 16:00:00,2.4584,2.46165,2.41962,2.43027,2215070000.0
2008-09-11 20:00:00,2.42832,2.4313,2.39771,2.40332,2173080000.0
2008-09-12 00:00:00,2.4045,2.41811,2.40052,2.41147,2183130000.0
2008-09-12 04:00:00,2.40979,2.41522,2.40185,2.40538,1978020000.0
2008-09-12 08:00:00,2.40729,2.4134,2.36011,2.38009,2162360000.0
2008-09-12 12:00:00,2.37879,2.40163,2.361,2.37103,2204690000.0
2008-09-12 16:00:00,2.36927,2.37222,2.33625,2.34479,2221590000.0
2008-09-12 20:00:00,2.34291,2.34591,2.33134,2.33481,1664450000.0
2008-09-14 20:00:00,2.33086,2.34256,2.31858,2.3414,532160000.0
2008-09-15 00:00:00,2.337,2.34299,2.32182,2.32735,2114040000.0
2008-09-15 04:00:00,2.32803,2.34029,2.30329,2.32157,2204690000.0
2008-09-15 08:00:00,2.32347,2.36529,2.3137,2.35784,2190680000.0
2008-09-15 12:00:00,2.35898,2.38132,2.34852,2.36408,2160330000.0
2008-09-15 16:00:00,2.36468,2.36968,2.34414,2.36358,2167430000.0
2008-09-15 20:00:00,2.36145,2.36611,2.3423,2.3547,2017090000.0
2008-09-16 00:00:00,2.35478,2.36791,2.34529,2.35869,2217180000.0
2008-09-16 04:00:00,2.35912,2.37508,2.35493,2.3605,2223250000.0
2008-09-16 08:00:00,2.3624,2.38953,2.34732,2.38369,2196750000.0
2008-09-16 12:00:00,2.38292,2.40965,2.37484,2.39113,2215480000.0
2008-09-16 16:00:00,2.3891,2.39804,2.33762,2.34575,2176020000.0
2008-09-16 20:00:00,2.34477,2.36627,2.33632,2.35452,2020670000.0
2008-09-17 00:00:00,2.35603,2.36292,2.33419,2.34433,2202180000.0
2008-09-17 04:00:00,2.34439,2.3553,2.32858,2.33143,2188930000.0
2008-09-17 08:00:00,2.33386,2.34941,2.31948,2.34717,2206300000.0
2008-09-17 12:00:00,2.34692,2.3849,2.33482,2.36429,2182390000.0
2008-09-17 16:00:00,2.36393,2.39593,2.34619,2.35003,2233550000.0
2008-09-17 20:00:00,2.34849,2.35788,2.33253,2.34996,2041000000.0
2008-09-18 00:00:00,2.3451,2.35534,2.33442,2.34692,2146080000.0
2008-09-18 04:00:00,2.34423,2.35207,2.33544,2.34992,2166740000.0
2008-09-18 08:00:00,2.35152,2.35574,2.30777,2.31063,2219190000.0
2008-09-18 12:00:00,2.31215,2.32384,2.29477,2.31744,2214660000.0
2008-09-18 16:00:00,2.31704,2.32686,2.30337,2.30816,2193030000.0
2008-09-18 20:00:00,2.30853,2.32121,2.30272,2.30986,2043660000.0
2008-09-19 00:00:00,2.31229,2.33596,2.30686,2.33023,2175140000.0
2008-09-19 04:00:00,2.3295,2.34512,2.32612,2.33041,2188430000.0
2008-09-19 08:00:00,2.33168,2.34584,2.30932,2.3354,2217920000.0
2008-09-19 12:00:00,2.33583,2.34005,2.2786,2.29453,2243830000.0
2008-09-19 16:00:00,2.29303,2.29617,2.26653,2.27194,2196780000.0
2008-09-19 20:00:00,2.27169,2.27531,2.25863,2.26771,1559350000.0
2008-09-21 20:00:00,2.26192,2.26836,2.25872,2.2635,459800000.0
2008-09-22 00:00:00,2.26378,2.27405,2.25627,2.26424,2224890000.0
2008-09-22 04:00:00,2.26389,2.26537,2.2459,2.25686,2043840000.0
2008-09-22 08:00:00,2.25821,2.26418,2.23616,2.24479,2196150000.0
2008-09-22 12:00:00,2.24535,2.2647,2.22973,2.25214,2208200000.0
2008-09-22 16:00:00,2.25116,2.2551,2.21594,2.22641,2213410000.0
2008-09-22 20:00:00,2.22224,2.23475,2.2077,2.22972,2205180000.0
2008-09-23 00:00:00,2.22732,2.2332,2.21781,2.23069,2192660000.0
2008-09-23 04:00:00,2.22808,2.23503,2.21969,2.22378,2027610000.0
2008-09-23 08:00:00,2.22447,2.25386,2.21702,2.23742,2241630000.0
2008-09-23 12:00:00,2.23608,2.25074,2.22632,2.23542,2225950000.0
2008-09-23 16:00:00,2.23563,2.26007,2.22764,2.25433,2242990000.0
2008-09-23 20:00:00,2.25354,2.2569,2.2384,2.24678,2200950000.0
2008-09-24 00:00:00,2.24862,2.25133,2.23711,2.24623,2270530000.0
2008-09-24 04:00:00,2.24392,2.25356,2.2406,2.25098,2019770000.0
2008-09-24 08:00:00,2.25095,2.25985,2.23277,2.25339,2294080000.0
2008-09-24 12:00:00,2.25321,2.26686,2.24564,2.2584,2219800000.0
2008-09-24 16:00:00,2.25727,2.27418,2.25121,2.26563,2223670000.0
2008-09-24 20:00:00,2.26615,2.28116,2.26295,2.27748,2210160000.0
2008-09-25 00:00:00,2.27499,2.27716,2.25171,2.25802,2239530000.0
2008-09-25 04:00:00,2.25566,2.26566,2.25235,2.26198,2037410000.0
2008-09-25 08:00:00,2.26189,2.26679,2.24508,2.26007,2211780000.0
2008-09-25 12:00:00,2.25959,2.28076,2.25213,2.2608,2254380000.0
2008-09-25 16:00:00,2.25902,2.28758,2.25393,2.27843,2229190000.0
2008-09-25 20:00:00,2.27655,2.28445,2.26737,2.275,2235550000.0
2008-09-26 00:00:00,2.27623,2.2784,2.2607,2.26999,2284430000.0
2008-09-26 04:00:00,2.26738,2.27954,2.26259,2.27638,1988230000.0
2008-09-26 08:00:00,2.27759,2.30993,2.27106,2.30386,2214430000.0
2008-09-26 12:00:00,2.30393,2.31153,2.28723,2.29514,2264540000.0
2008-09-26 16:00:00,2.29204,2.30256,2.28466,2.29528,2214950000.0
2008-09-26 20:00:00,2.2949,2.2989,2.28451,2.29314,1672350000.0
2008-09-28 20:00:00,2.30414,2.31283,2.30027,2.31034,528870000.0
2008-09-29 00:00:00,2.31144,2.31823,2.29883,2.312,2238230000.0
2008-09-29 04:00:00,2.31277,2.32697,2.30779,2.31849,2182260000.0
2008-09-29 08:00:00,2.31986,2.37484,2.3134,2.36364,2198990000.0
2008-09-29 12:00:00,2.36405,2.36738,2.34477,2.35598,2255420000.0
2008-09-29 16:00:00,2.35629,2.35629,2.3194,2.33798,2198160000.0
2008-09-29 20:00:00,2.33713,2.35526,2.32327,2.34991,2031630000.0
2008-09-30 00:00:00,2.354,2.36364,2.34632,2.3608,2294740000.0
2008-09-30 04:00:00,2.36058,2.36652,2.35224,2.35928,2190680000.0
2008-09-30 08:00:00,2.36085,2.37506,2.35198,2.36434,2232930000.0
2008-09-30 12:00:00,2.36543,2.39678,2.35801,2.39211,2231550000.0
2008-09-30 16:00:00,2.39305,2.4175,2.38468,2.41151,2231660000.0
2008-09-30 20:00:00,2.41207,2.41471,2.39428,2.39903,2042580000.0
2008-10-01 00:00:00,2.40207,2.4077,2.39309,2.4004,2226010000.0
2008-10-01 04:00:00,2.39925,2.40961,2.39194,2.40032,2224300000.0
2008-10-01 08:00:00,2.40257,2.40391,2.37581,2.3875,2206390000.0
2008-10-01 12:00:00,2.38733,2.42059,2.3769,2.41256,2201360000.0
2008-10-01 16:00:00,2.41249,2.42735,2.40298,2.41104,2220600000.0
2008-10-01 20:00:00,2.41088,2.42486,2.40149,2.41988,1998020000.0
2008-10-02 00:00:00,2.42198,2.43492,2.41271,2.42823,2173610000.0
2008-10-02 04:00:00,2.42753,2.43612,2.42,2.42774,2217480000.0
2008-10-02 08:00:00,2.43239,2.46128,2.42696,2.44067,2210950000.0
2008-10-02 12:00:00,2.44196,2.48655,2.4381,2.47631,2198690000.0
2008-10-02 16:00:00,2.47473,2.48393,2.45801,2.47326,2100690000.0
2008-10-02 20:00:00,2.47321,2.4812,2.4657,2.47842,1986370000.0
2008-10-03 00:00:00,2.4768,2.4863,2.46684,2.47166,2228610000.0
2008-10-03 04:00:00,2.473,2.47711,2.4599,2.46267,2201620000.0
2008-10-03 08:00:00,2.46394,2.49794,2.45661,2.47122,2232310000.0
2008-10-03 12:00:00,2.47028,2.49904,2.46,2.47633,2228580000.0
2008-10-03 16:00:00,2.47804,2.48396,2.43681,2.44531,2188500000.0
2008-10-03 20:00:00,2.44487,2.46482,2.43245,2.46284,1560370000.0
2008-10-05 20:00:00,2.48234,2.49033,2.46645,2.48786,494430000.0
2008-10-06 00:00:00,2.48978,2.49644,2.47343,2.49088,2247590000.0
2008-10-06 04:00:00,2.49313,2.52033,2.48613,2.51605,2192960000.0
2008-10-06 08:00:00,2.51732,2.53654,2.50704,2.52913,2181750000.0
2008-10-06 12:00:00,2.52829,2.55838,2.51663,2.55134,2198800000.0
2008-10-06 16:00:00,2.55196,2.57444,2.54127,2.55967,2222660000.0
2008-10-06 20:00:00,2.55902,2.57885,2.53953,2.55278,2028900000.0
2008-10-07 00:00:00,2.55515,2.57109,2.54464,2.56928,2183310000.0
2008-10-07 04:00:00,2.56896,2.57077,2.53361,2.54363,2114140000.0
2008-10-07 08:00:00,2.54571,2.55855,2.51181,2.52885,2208890000.0
2008-10-07 12:00:00,2.52948,2.53908,2.47477,2.49702,2189350000.0
2008-10-07 16:00:00,2.49795,2.52435,2.48896,2.51568,2211870000.0
2008-10-07 20:00:00,2.51472,2.52809,2.49899,2.51581,1906350000.0
2008-10-08 00:00:00,2.51878,2.53135,2.51041,2.52411,2218850000.0
2008-10-08 04:00:00,2.52314,2.54895,2.50987,2.5402,2151890000.0
2008-10-08 08:00:00,2.54117,2.56842,2.52488,2.56314,2244700000.0
2008-10-08 12:00:00,2.56338,2.56903,2.50547,2.52969,2235560000.0
2008-10-08 16:00:00,2.52937,2.55413,2.5177,2.52371,2199920000.0
2008-10-08 20:00:00,2.52298,2.53697,2.51443,2.52922,2048770000.0
2008-10-09 00:00:00,2.53535,2.54716,2.52525,2.53332,2230000000.0
2008-10-09 04:00:00,2.53566,2.53932,2.50837,2.52389,2249670000.0
2008-10-09 08:00:00,2.52416,2.52691,2.47407,2.48998,2232430000.0
2008-10-09 12:00:00,2.49039,2.52518,2.48446,2.52053,2213680000.0
2008-10-09 16:00:00,2.52278,2.58396,2.5169,2.57418,2183400000.0
2008-10-09 20:00:00,2.57356,2.63896,2.56743,2.62955,2057050000.0
2008-10-10 00:00:00,2.63315,2.67496,2.62534,2.63734,2216280000.0
2008-10-10 04:00:00,2.63961,2.67214,2.62899,2.65853,2173950000.0
2008-10-10 08:00:00,2.66188,2.6904,2.59084,2.63118,2215810000.0
2008-10-10 12:00:00,2.63163,2.64607,2.60086,2.63075,2226860000.0
2008-10-10 16:00:00,2.63425,2.68188,2.61299,2.67497,2197020000.0
2008-10-10 20:00:00,2.67548,2.70499,2.64665,2.67099,1550710000.0
2008-10-12 20:00:00,2.63748,2.64741,2.63522,2.64037,400160000.0
2008-10-13 00:00:00,2.6416,2.64224,2.60611,2.62306,2303770000.0
2008-10-13 04:00:00,2.6209,2.64666,2.60505,2.60765,2012500000.0
2008-10-13 08:00:00,2.60729,2.61776,2.56374,2.61438,2193680000.0
2008-10-13 12:00:00,2.61365,2.61974,2.58757,2.5983,2187010000.0
2008-10-13 16:00:00,2.59887,2.6374,2.59236,2.614,2216830000.0
2008-10-13 20:00:00,2.61046,2.62393,2.58763,2.59757,2216390000.0
2008-10-14 00:00:00,2.59687,2.60883,2.57308,2.57821,2217460000.0
2008-10-14 04:00:00,2.57636,2.58465,2.56382,2.56714,2068090000.0
2008-10-14 08:00:00,2.56916,2.58073,2.53838,2.55245,2177250000.0
2008-10-14 12:00:00,2.55278,2.55597,2.48404,2.51259,2222580000.0
2008-10-14 16:00:00,2.51432,2.55002,2.5112,2.53195,2269080000.0
2008-10-14 20:00:00,2.53046,2.54928,2.52695,2.54868,2239780000.0
2008-10-15 00:00:00,2.54686,2.56532,2.53901,2.5579,2211880000.0
2008-10-15 04:00:00,2.55512,2.5686,2.5419,2.55213,2107440000.0
2008-10-15 08:00:00,2.5532,2.60535,2.54166,2.58313,2294360000.0
2008-10-15 12:00:00,2.58154,2.61019,2.55873,2.59952,2247380000.0
2008-10-15 16:00:00,2.60032,2.62757,2.56615,2.62499,2246890000.0
2008-10-15 20:00:00,2.62623,2.67972,2.61826,2.6765,2208160000.0
2008-10-16 00:00:00,2.67522,2.68617,2.65368,2.67022,2197160000.0
2008-10-16 04:00:00,2.65358,2.70698,2.6504,2.69846,2043400000.0
2008-10-16 08:00:00,2.69657,2.69724,2.6134,2.64838,2147480000.0
2008-10-16 12:00:00,2.64675,2.66461,2.62594,2.6504,2229850000.0
2008-10-16 16:00:00,2.65042,2.6943,2.64137,2.66309,2243280000.0
2008-10-16 20:00:00,2.66187,2.6757,2.63162,2.64102,2241630000.0
2008-10-17 00:00:00,2.63733,2.65215,2.6286,2.64474,2248650000.0
2008-10-17 04:00:00,2.64453,2.64796,2.6205,2.62342,2028240000.0
2008-10-17 08:00:00,2.6223,2.68498,2.60189,2.68118,2239860000.0
2008-10-17 12:00:00,2.67945,2.68895,2.62412,2.62565,2275990000.0
2008-10-17 16:00:00,2.62731,2.64743,2.61355,2.61916,2232190000.0
2008-10-17 20:00:00,2.61938,2.64607,2.61622,2.64372,1682310000.0
2008-10-19 20:00:00,2.63853,2.65343,2.63662,2.65014,209630000.0
2008-10-20 00:00:00,2.64913,2.65225,2.61791,2.62777,2233250000.0
2008-10-20 04:00:00,2.62709,2.63974,2.62032,2.63316,1960730000.0
2008-10-20 08:00:00,2.63256,2.64368,2.59479,2.63822,2220530000.0
2008-10-20 12:00:00,2.63941,2.6859,2.6333,2.67636,2225100000.0
2008-10-20 16:00:00,2.6779,2.70015,2.6678,2.68402,2215890000.0
2008-10-20 20:00:00,2.68187,2.68653,2.66377,2.67435,2210590000.0
2008-10-21 00:00:00,2.67579,2.685,2.6666,2.67673,2276170000.0
2008-10-21 04:00:00,2.67568,2.68147,2.66802,2.67876,2019700000.0
2008-10-21 08:00:00,2.67954,2.72306,2.67463,2.71866,2208000000.0
2008-10-21 12:00:00,2.71605,2.76224,2.71011,2.74149,2215070000.0
2008-10-21 16:00:00,2.7409,2.80474,2.72723,2.80254,2200130000.0
2008-10-21 20:00:00,2.79964,2.81767,2.79305,2.81145,2237330000.0
2008-10-22 00:00:00,2.81054,2.83319,2.79965,2.83166,2238580000.0
2008-10-22 04:00:00,2.82644,2.8972,2.82448,2.87539,2041280000.0
2008-10-22 08:00:00,2.87538,2.90833,2.85051,2.90076,2231030000.0
2008-10-22 12:00:00,2.89987,2.94388,2.88958,2.92739,2252750000.0
2008-10-22 16:00:00,2.92545,2.9755,2.91253,2.95101,2180010000.0
2008-10-22 20:00:00,2.94886,2.96955,2.94094,2.96463,2204280000.0
2008-10-23 00:00:00,2.96484,2.9873,2.94677,2.96547,2232670000.0
2008-10-23 04:00:00,2.9612,2.99715,2.9509,2.9595,2030080000.0
2008-10-23 08:00:00,2.95868,3.03541,2.94235,3.03541,2276490000.0
2008-10-23 12:00:00,3.03382,3.10906,2.99446,3.02341,2250610000.0
2008-10-23 16:00:00,3.02038,3.04093,2.95845,3.01102,2290790000.0
2008-10-23 20:00:00,3.00817,3.023,2.96224,2.98731,2211590000.0
2008-10-24 00:00:00,2.98635,3.02194,2.98533,3.01935,2247410000.0
2008-10-24 04:00:00,3.0184,3.05174,3.00437,3.04574,2073090000.0
2008-10-24 08:00:00,3.04672,3.15234,3.01065,3.08937,2179830000.0
2008-10-24 12:00:00,3.089,3.11381,2.99371,3.00071,2223710000.0
2008-10-24 16:00:00,2.99894,3.03816,2.94978,3.02396,2279990000.0
2008-10-24 20:00:00,3.02165,3.04999,3.01165,3.02262,1552460000.0
2008-10-27 00:00:00,3.00486,3.05381,3.00459,3.05117,1799220000.0
2008-10-27 04:00:00,3.05122,3.07258,3.02806,3.05715,2185880000.0
2008-10-27 08:00:00,3.05934,3.12797,3.02968,3.07998,2279850000.0
2008-10-27 12:00:00,3.07819,3.10462,3.04523,3.07442,2238630000.0
2008-10-27 16:00:00,3.07541,3.09716,3.02034,3.03844,2218590000.0
2008-10-27 20:00:00,3.03794,3.08129,3.0373,3.06711,1906430000.0
2008-10-28 00:00:00,3.06942,3.10426,3.05912,3.09968,2240730000.0
2008-10-28 04:00:00,3.09963,3.1033,3.04077,3.04829,2187620000.0
2008-10-28 08:00:00,3.046,3.06852,2.95052,2.97445,2291140000.0
2008-10-28 12:00:00,2.97464,2.99687,2.93103,2.93418,2232870000.0
2008-10-28 16:00:00,2.93357,2.96729,2.92497,2.95539,2219380000.0
2008-10-28 20:00:00,2.95643,2.96095,2.8608,2.89899,2020220000.0
2008-10-29 00:00:00,2.89455,2.90212,2.85329,2.88252,2033930000.0
2008-10-29 04:00:00,2.88265,2.90234,2.87294,2.87871,2164260000.0
2008-10-29 08:00:00,2.88047,2.8902,2.82944,2.83676,2233140000.0
2008-10-29 12:00:00,2.83711,2.84417,2.77747,2.78744,2258130000.0
2008-10-29 16:00:00,2.788,2.79058,2.72545,2.75778,2251380000.0
2008-10-29 20:00:00,2.75733,2.7793,2.7179,2.73208,2009660000.0
2008-10-30 00:00:00,2.73118,2.73939,2.68369,2.68741,2207920000.0
2008-10-30 04:00:00,2.68825,2.69312,2.65615,2.66295,2219480000.0
2008-10-30 08:00:00,2.66286,2.73514,2.60822,2.73189,2230370000.0
2008-10-30 12:00:00,2.7351,2.783,2.67185,2.77694,2270450000.0
2008-10-30 16:00:00,2.77513,2.81699,2.75725,2.78162,2204400000.0
2008-10-30 20:00:00,2.78058,2.79821,2.76247,2.79569,2077210000.0
2008-10-31 00:00:00,2.7942,2.83156,2.78384,2.81134,2236060000.0
2008-10-31 04:00:00,2.81139,2.82066,2.79661,2.80882,2228360000.0
2008-10-31 08:00:00,2.80978,2.87769,2.80521,2.83143,2253890000.0
2008-10-31 12:00:00,2.83135,2.84827,2.8109,2.82608,2202270000.0
2008-10-31 16:00:00,2.82511,2.82965,2.73289,2.75362,2232140000.0
2008-10-31 20:00:00,2.75417,2.77088,2.7444,2.77008,1555490000.0
2008-11-03 04:00:00,2.73947,2.74896,2.73384,2.74246,1092300000.0
2008-11-03 08:00:00,2.7432,2.77895,2.70604,2.77272,2196250000.0
2008-11-03 12:00:00,2.77089,2.79232,2.75006,2.78863,2269690000.0
2008-11-03 16:00:00,2.78896,2.8176,2.76991,2.78061,2220040000.0
2008-11-03 20:00:00,2.7795,2.79787,2.76028,2.79031,2166050000.0
2008-11-04 00:00:00,2.78831,2.80733,2.7753,2.78577,2125170000.0
2008-11-04 04:00:00,2.7864,2.8076,2.77751,2.79839,2142400000.0
2008-11-04 08:00:00,2.798,2.81239,2.78114,2.78608,2229350000.0
2008-11-04 12:00:00,2.78575,2.78806,2.73571,2.75589,2270270000.0
2008-11-04 16:00:00,2.75464,2.75534,2.67997,2.69537,2266290000.0
2008-11-04 20:00:00,2.69171,2.72471,2.68779,2.70619,2215690000.0
2008-11-05 00:00:00,2.70555,2.7318,2.68095,2.7231,2068980000.0
2008-11-05 04:00:00,2.72416,2.75018,2.70651,2.73536,2174740000.0
2008-11-05 08:00:00,2.73542,2.75272,2.71556,2.72231,2209730000.0
2008-11-05 12:00:00,2.72172,2.73766,2.67617,2.72226,2235890000.0
2008-11-05 16:00:00,2.72327,2.72636,2.67133,2.71587,2269640000.0
2008-11-05 20:00:00,2.71385,2.73891,2.70318,2.72151,2201790000.0
2008-11-06 00:00:00,2.72281,2.73542,2.70737,2.73531,2092160000.0
2008-11-06 04:00:00,2.73356,2.74195,2.72342,2.72769,2173170000.0
2008-11-06 08:00:00,2.72952,2.76895,2.71504,2.75669,2202030000.0
2008-11-06 12:00:00,2.75612,2.83549,2.74921,2.81771,2242290000.0
2008-11-06 16:00:00,2.81912,2.85895,2.78407,2.84633,2246910000.0
2008-11-06 20:00:00,2.84552,2.86902,2.84114,2.85905,2194400000.0
2008-11-07 00:00:00,2.85971,2.87176,2.84951,2.86452,2071390000.0
2008-11-07 04:00:00,2.86437,2.868,2.83953,2.85377,2183630000.0
2008-11-07 08:00:00,2.85338,2.85799,2.78967,2.83487,2236380000.0
2008-11-07 12:00:00,2.83253,2.89306,2.81928,2.88553,2171570000.0
2008-11-07 16:00:00,2.88732,2.89248,2.79882,2.8564,2202410000.0
2008-11-07 20:00:00,2.85483,2.87145,2.84324,2.85568,2219640000.0
2008-11-10 00:00:00,2.84088,2.84773,2.81048,2.81374,1832020000.0
2008-11-10 04:00:00,2.81529,2.83898,2.80917,2.82695,2133720000.0
2008-11-10 08:00:00,2.82668,2.84557,2.8136,2.82793,2184870000.0
2008-11-10 12:00:00,2.82825,2.83068,2.78583,2.82527,2263420000.0
2008-11-10 16:00:00,2.82525,2.95221,2.8215,2.93771,2228020000.0
2008-11-10 20:00:00,2.93566,2.95034,2.90114,2.95034,2227400000.0
2008-11-11 00:00:00,2.94095,2.96013,2.92928,2.95523,2051360000.0
2008-11-11 04:00:00,2.95808,2.95808,2.93295,2.94611,2167800000.0
2008-11-11 08:00:00,2.94279,2.98711,2.93865,2.97917,2200500000.0
2008-11-11 12:00:00,2.97489,3.01377,2.93009,2.95116,2254310000.0
2008-11-11 16:00:00,2.95028,3.02569,2.9461,3.01755,2265090000.0
2008-11-11 20:00:00,3.0175,3.03036,2.99754,3.01817,2167180000.0
2008-11-12 00:00:00,3.01508,3.02749,2.99617,3.00059,2043000000.0
2008-11-12 04:00:00,3.00378,3.01428,2.99748,3.0056,2199340000.0
2008-11-12 08:00:00,3.00628,3.01373,2.94507,3.00105,2230060000.0
2008-11-12 12:00:00,2.99846,3.01258,2.96302,2.99387,2235310000.0
2008-11-12 16:00:00,2.99241,3.02831,2.97594,2.99723,2010520000.0
2008-11-12 20:00:00,2.99249,3.01592,2.98816,3.00802,2205160000.0
2008-11-13 00:00:00,3.00627,3.02403,3.00364,3.01552,1981610000.0
2008-11-13 04:00:00,3.01553,3.02361,3.00342,3.01732,2137570000.0
2008-11-13 08:00:00,3.01685,3.05255,2.98023,3.00943,2159540000.0
2008-11-13 12:00:00,3.00988,3.02242,2.95251,3.00096,2222410000.0
2008-11-13 16:00:00,3.00166,3.0118,2.95866,3.01154,2235400000.0
2008-11-13 20:00:00,3.00804,3.0164,2.86474,2.8729,2205270000.0
2008-11-14 00:00:00,2.87303,2.8907,2.86343,2.88497,2070080000.0
2008-11-14 04:00:00,2.88715,2.89365,2.87144,2.88758,2116600000.0
2008-11-14 08:00:00,2.88542,2.95091,2.87061,2.93968,2220740000.0
2008-11-14 12:00:00,2.93898,2.9607,2.91647,2.9174,2249650000.0
2008-11-14 16:00:00,2.9162,2.93252,2.88174,2.90881,2157640000.0
2008-11-14 20:00:00,2.9066,2.93869,2.85733,2.92047,2233780000.0
2008-11-17 00:00:00,2.9283,2.96653,2.9283,2.95042,1849280000.0
2008-11-17 04:00:00,2.95157,2.96132,2.93672,2.94949,2195080000.0
2008-11-17 08:00:00,2.95143,2.95573,2.91575,2.94062,2245380000.0
2008-11-17 12:00:00,2.93971,2.99111,2.93356,2.98454,2225270000.0
2008-11-17 16:00:00,2.98421,3.00353,2.95023,2.96031,2228550000.0
2008-11-17 20:00:00,2.95992,2.97469,2.93387,2.96806,2134460000.0
2008-11-18 00:00:00,2.96852,3.00075,2.96264,2.99698,2093210000.0
2008-11-18 04:00:00,2.99506,3.00411,2.98957,2.99489,2178240000.0
2008-11-18 08:00:00,2.9973,3.07078,2.99184,3.05606,2196920000.0
2008-11-18 12:00:00,3.05529,3.06492,3.0076,3.025,2188450000.0
2008-11-18 16:00:00,3.02388,3.03734,2.99721,3.01565,2223900000.0
2008-11-18 20:00:00,3.01468,3.04905,3.01334,3.02956,2135390000.0
2008-11-19 00:00:00,3.02947,3.03448,3.01207,3.02212,2070300000.0
2008-11-19 04:00:00,3.02053,3.0258,3.01482,3.01576,2200540000.0
2008-11-19 08:00:00,3.02712,3.06541,3.00699,3.04533,2194300000.0
2008-11-19 12:00:00,3.04616,3.06769,3.02676,3.04094,2169110000.0
2008-11-19 16:00:00,3.04146,3.0541,2.94696,3.04763,2188480000.0
2008-11-19 20:00:00,3.04432,3.06683,3.0337,3.0541,2153400000.0
2008-11-20 00:00:00,3.05452,3.05975,3.03665,3.05053,2145310000.0
2008-11-20 04:00:00,3.05268,3.05938,3.04447,3.04838,2121890000.0
2008-11-20 08:00:00,3.04985,3.08574,3.04409,3.08155,2219820000.0
2008-11-20 12:00:00,3.08127,3.08344,3.0398,3.05761,2290110000.0
2008-11-20 16:00:00,3.06022,3.09148,3.0233,3.03267,2154620000.0
2008-11-20 20:00:00,3.03262,3.079,3.02629,3.07465,2148480000.0
2008-11-21 00:00:00,3.07493,3.08658,3.0613,3.07759,2083780000.0
2008-11-21 04:00:00,3.07977,3.08204,3.0579,3.06065,2155740000.0
2008-11-21 08:00:00,3.06152,3.06447,3.00189,3.00723,2261040000.0
2008-11-21 12:00:00,3.00667,3.063,2.99857,3.05782,2230610000.0
2008-11-21 16:00:00,3.0564,3.11967,3.04434,3.09469,2191360000.0
2008-11-21 20:00:00,3.09581,3.1111,3.06014,3.06566,2101010000.0
2008-11-24 00:00:00,3.10074,3.10082,3.05256,3.07522,2025770000.0
2008-11-24 04:00:00,3.07495,3.07923,3.0575,3.0667,2146540000.0
2008-11-24 08:00:00,3.06877,3.08832,3.04315,3.06403,2244940000.0
2008-11-24 12:00:00,3.06134,3.06457,3.00241,3.01422,2195770000.0
2008-11-24 16:00:00,3.01804,3.02156,2.97276,2.98217,2235660000.0
2008-11-24 20:00:00,2.97972,2.99883,2.96824,2.97687,2097980000.0
2008-11-25 00:00:00,2.97586,2.99752,2.9683,2.99073,2109230000.0
2008-11-25 04:00:00,2.99067,2.99983,2.98115,2.99266,2236760000.0
2008-11-25 08:00:00,2.99409,2.99944,2.96593,2.98348,2251880000.0
2008-11-25 12:00:00,2.98408,2.9966,2.90847,2.91847,2160400000.0
2008-11-25 16:00:00,2.91803,2.93842,2.88542,2.93034,2243610000.0
2008-11-25 20:00:00,2.92578,2.93248,2.88575,2.89308,2144350000.0
2008-11-26 00:00:00,2.89401,2.9218,2.88824,2.91286,2079670000.0
2008-11-26 04:00:00,2.91501,2.93141,2.90947,2.92175,2216680000.0
2008-11-26 08:00:00,2.92419,2.93537,2.88742,2.91152,2210180000.0
2008-11-26 12:00:00,2.91188,2.91943,2.89413,2.91096,2254260000.0
2008-11-26 16:00:00,2.91148,2.93846,2.89614,2.91529,2168470000.0
2008-11-26 20:00:00,2.91496,2.92875,2.90431,2.92638,2190920000.0
2008-11-27 00:00:00,2.92682,2.93011,2.91206,2.91803,2045000000.0
2008-11-27 04:00:00,2.91837,2.92007,2.90438,2.91475,2113320000.0
2008-11-27 08:00:00,2.91656,2.92935,2.89035,2.89862,2189570000.0
2008-11-27 12:00:00,2.9001,2.92968,2.88725,2.92138,2210800000.0
2008-11-27 16:00:00,2.92153,2.9356,2.89332,2.91082,2211540000.0
2008-11-27 20:00:00,2.91281,2.91725,2.90317,2.91038,1866440000.0
2008-11-28 00:00:00,2.91066,2.91724,2.90307,2.91089,1950450000.0
2008-11-28 04:00:00,2.90913,2.91504,2.90142,2.90556,2120400000.0
2008-11-28 08:00:00,2.90847,2.91666,2.89083,2.9144,2228820000.0
2008-11-28 12:00:00,2.9157,2.96337,2.90827,2.94565,2252220000.0
2008-11-28 16:00:00,2.94551,2.98935,2.94064,2.97323,2183290000.0
2008-11-28 20:00:00,2.97101,2.99338,2.96524,2.97091,2053180000.0
2008-12-01 00:00:00,2.97934,2.99919,2.97299,2.98933,1992100000.0
2008-12-01 04:00:00,2.99061,2.99561,2.97683,2.98307,2115980000.0
2008-12-01 08:00:00,2.98213,3.04395,2.97208,3.0353,2184410000.0
2008-12-01 12:00:00,3.0356,3.06008,3.02486,3.05235,2191560000.0
2008-12-01 16:00:00,3.05136,3.05271,2.9903,3.00465,2251540000.0
2008-12-01 20:00:00,3.00341,3.02682,2.99221,3.02528,2216940000.0
2008-12-02 00:00:00,3.02499,3.03173,3.01254,3.01983,2121530000.0
2008-12-02 04:00:00,3.02031,3.02816,3.00952,3.02816,2140120000.0
2008-12-02 08:00:00,3.02727,3.06034,3.01225,3.02932,2209770000.0
2008-12-02 12:00:00,3.02738,3.03092,3.00204,3.0168,2229630000.0
2008-12-02 16:00:00,3.0162,3.03888,3.00371,3.02373,2230330000.0
2008-12-02 20:00:00,3.02199,3.03677,3.01106,3.02603,2190940000.0
2008-12-03 00:00:00,3.02544,3.03893,3.01724,3.03167,2034250000.0
2008-12-03 04:00:00,3.03215,3.03665,3.01545,3.03089,2149130000.0
2008-12-03 08:00:00,3.02916,3.04941,3.01033,3.04158,2169550000.0
2008-12-03 12:00:00,3.04053,3.05769,3.01494,3.0485,2242040000.0
2008-12-03 16:00:00,3.04876,3.05776,3.01781,3.04031,2178100000.0
2008-12-03 20:00:00,3.03792,3.05702,3.02604,3.0268,2215720000.0
2008-12-04 00:00:00,3.03151,3.04477,3.02152,3.03586,2102750000.0
2008-12-04 04:00:00,3.0367,3.05465,3.03067,3.04966,2091200000.0
2008-12-04 08:00:00,3.04979,3.09004,3.04155,3.07488,2208320000.0
2008-12-04 12:00:00,3.07329,3.08687,3.04348,3.06172,2213130000.0
2008-12-04 16:00:00,3.0627,3.06899,2.98972,3.00796,2194740000.0
2008-12-04 20:00:00,3.0063,3.03764,2.99439,3.03576,2212110000.0
2008-12-05 00:00:00,3.03361,3.04443,3.01618,3.03394,2100960000.0
2008-12-05 04:00:00,3.03543,3.04226,3.02691,3.03804,2067290000.0
2008-12-05 08:00:00,3.03939,3.04684,3.0155,3.04492,2231740000.0
2008-12-05 12:00:00,3.04574,3.07496,3.0232,3.0631,2210440000.0
2008-12-05 16:00:00,3.06384,3.08005,3.03207,3.07596,2193630000.0
2008-12-05 20:00:00,3.07546,3.0786,3.03406,3.04641,2237360000.0
2008-12-08 00:00:00,3.04369,3.05193,3.02886,3.0381,2050070000.0
2008-12-08 04:00:00,3.03809,3.042,3.02606,3.03241,2166930000.0
2008-12-08 08:00:00,3.03581,3.03581,2.97813,2.993,2227070000.0
2008-12-08 12:00:00,2.99309,3.0384,2.98848,3.03307,2237980000.0
2008-12-08 16:00:00,3.03374,3.04746,3.00453,3.01778,2187920000.0
2008-12-08 20:00:00,3.01677,3.02341,2.98781,2.99265,2166670000.0
2008-12-09 00:00:00,2.99618,3.02126,2.98859,3.01831,2112390000.0
2008-12-09 04:00:00,3.02065,3.02316,3.00468,3.0125,2230710000.0
2008-12-09 08:00:00,3.01454,3.06383,3.00826,3.05323,2229270000.0
2008-12-09 12:00:00,3.05325,3.06633,3.03711,3.05408,2237920000.0
2008-12-09 16:00:00,3.05453,3.06355,3.01476,3.02438,2279720000.0
2008-12-09 20:00:00,3.0256,3.05049,3.01685,3.03731,2153320000.0
2008-12-10 00:00:00,3.03766,3.0441,3.02611,3.0357,2059750000.0
2008-12-10 04:00:00,3.03666,3.0428,3.01917,3.02919,2182790000.0
2008-12-10 08:00:00,3.03041,3.0607,3.00741,3.05794,2232310000.0
2008-12-10 12:00:00,3.05887,3.06576,3.03625,3.05059,2175820000.0
2008-12-10 16:00:00,3.05264,3.05566,3.01767,3.03499,2184450000.0
2008-12-10 20:00:00,3.03475,3.0368,3.01028,3.0263,2132490000.0
2008-12-11 00:00:00,3.02744,3.03319,3.0159,3.0234,2092800000.0
2008-12-11 04:00:00,3.02371,3.02667,2.9962,2.99739,2216950000.0
2008-12-11 08:00:00,3.00084,3.03754,2.98869,3.02526,2277680000.0
2008-12-11 12:00:00,3.02534,3.02953,2.98039,2.98358,2250450000.0
2008-12-11 16:00:00,2.9831,2.9831,2.8712,2.88355,2215410000.0
2008-12-11 20:00:00,2.88425,2.91669,2.87695,2.90169,2186000000.0
2008-12-12 00:00:00,2.90239,2.92385,2.89582,2.91374,2129490000.0
2008-12-12 04:00:00,2.91424,2.91987,2.89096,2.91674,2218190000.0
2008-12-12 08:00:00,2.91783,2.99132,2.9115,2.96814,2270560000.0
2008-12-12 12:00:00,2.96786,2.9852,2.93786,2.94624,2177900000.0
2008-12-12 16:00:00,2.94681,2.96894,2.92816,2.95329,2180400000.0
2008-12-12 20:00:00,2.95339,2.95339,2.92804,2.94474,2102750000.0
2008-12-15 00:00:00,2.94683,2.947,2.92131,2.93062,2080900000.0
2008-12-15 04:00:00,2.93075,2.93223,2.89613,2.90233,2187470000.0
2008-12-15 08:00:00,2.90457,2.9619,2.89471,2.94949,2190140000.0
2008-12-15 12:00:00,2.94855,2.96275,2.94048,2.94434,2280710000.0
2008-12-15 16:00:00,2.94263,2.94648,2.90296,2.91114,2236060000.0
2008-12-15 20:00:00,2.91092,2.92059,2.89289,2.9036,2177050000.0
2008-12-16 00:00:00,2.90113,2.90516,2.88677,2.89392,2130390000.0
2008-12-16 04:00:00,2.89563,2.90387,2.88857,2.89447,2207910000.0
2008-12-16 08:00:00,2.89823,2.96945,2.89288,2.96658,2225070000.0
2008-12-16 12:00:00,2.96569,2.9746,2.94469,2.95053,2238330000.0
2008-12-16 16:00:00,2.95026,2.97646,2.93253,2.94961,2196140000.0
2008-12-16 20:00:00,2.94928,2.95452,2.86552,2.87991,2175100000.0
2008-12-17 00:00:00,2.88324,2.88766,2.87128,2.87777,2040570000.0
2008-12-17 04:00:00,2.87837,2.88246,2.85046,2.86873,2182900000.0
2008-12-17 08:00:00,2.86916,2.90328,2.86291,2.89057,2185760000.0
2008-12-17 12:00:00,2.89347,2.92405,2.87936,2.90783,2208650000.0
2008-12-17 16:00:00,2.90891,2.91305,2.83796,2.85489,2217110000.0
2008-12-17 20:00:00,2.85589,2.8593,2.83311,2.84245,2212680000.0
2008-12-18 00:00:00,2.84325,2.85615,2.8312,2.84518,2121920000.0
2008-12-18 04:00:00,2.84433,2.8469,2.82202,2.83561,2241140000.0
2008-12-18 08:00:00,2.84197,2.88938,2.82616,2.84717,2242540000.0
2008-12-18 12:00:00,2.84699,2.87279,2.81905,2.83243,2221850000.0
2008-12-18 16:00:00,2.83382,2.88597,2.81016,2.86047,2165660000.0
2008-12-18 20:00:00,2.86153,2.9054,2.85076,2.87639,2148380000.0
2008-12-19 00:00:00,2.8785,2.88933,2.86175,2.86948,2096000000.0
2008-12-19 04:00:00,2.87032,2.8798,2.86183,2.87348,2240150000.0
2008-12-19 08:00:00,2.87724,2.93233,2.85683,2.91212,2213130000.0
2008-12-19 12:00:00,2.91067,2.93355,2.89224,2.92418,2246090000.0
2008-12-19 16:00:00,2.92278,2.98502,2.9128,2.97645,2234550000.0
2008-12-19 20:00:00,2.97624,2.98902,2.95349,2.96387,2094450000.0
2008-12-22 00:00:00,2.94424,2.94723,2.91311,2.93019,1655090000.0
2008-12-22 04:00:00,2.92954,2.94375,2.91924,2.92381,2185480000.0
2008-12-22 08:00:00,2.92851,2.93687,2.88887,2.90052,2251610000.0
2008-12-22 12:00:00,2.89971,2.94311,2.89898,2.91871,2235080000.0
2008-12-22 16:00:00,2.92029,2.96532,2.91439,2.95594,2214620000.0
2008-12-22 20:00:00,2.95683,2.96156,2.94467,2.95492,2221170000.0
2008-12-23 00:00:00,2.95338,2.96241,2.94782,2.95305,1864810000.0
2008-12-23 04:00:00,2.95304,2.95682,2.94186,2.94847,2201820000.0
2008-12-23 08:00:00,2.94776,2.95843,2.91584,2.9457,2215830000.0
2008-12-23 12:00:00,2.94574,2.95245,2.91604,2.92259,2237010000.0
2008-12-23 16:00:00,2.92188,2.94549,2.91499,2.93547,2181760000.0
2008-12-23 20:00:00,2.93552,2.94743,2.92331,2.94028,2146170000.0
2008-12-24 00:00:00,2.94337,2.94618,2.93248,2.94093,1990340000.0
2008-12-24 04:00:00,2.94044,2.94412,2.93014,2.93585,2177720000.0
2008-12-24 08:00:00,2.93866,2.93941,2.90826,2.92545,2235150000.0
2008-12-24 12:00:00,2.9249,2.93368,2.9063,2.91015,2226540000.0
2008-12-24 16:00:00,2.91088,2.95258,2.90537,2.9476,2177450000.0
2008-12-24 20:00:00,2.95041,2.95134,2.93272,2.93707,1651780000.0
2008-12-25 00:00:00,2.93662,2.94226,2.92383,2.93369,648720000.0
2008-12-25 04:00:00,2.93223,2.93297,2.90878,2.92758,1138320000.0
2008-12-25 08:00:00,2.92965,2.9366,2.92081,2.93042,1510020000.0
2008-12-25 12:00:00,2.93115,2.93854,2.92153,2.93403,956640000.0
2008-12-25 16:00:00,2.92617,2.93842,2.90712,2.91205,60780000.0
2008-12-25 20:00:00,2.91851,2.93316,2.91672,2.92691,65140000.0
2008-12-26 00:00:00,2.93097,2.93492,2.90825,2.92962,1088420000.0
2008-12-26 04:00:00,2.92942,2.93268,2.91392,2.91708,1793330000.0
2008-12-26 08:00:00,2.91999,2.92733,2.89286,2.90435,2156770000.0
2008-12-26 12:00:00,2.90964,2.92402,2.88785,2.89775,2064090000.0
2008-12-26 16:00:00,2.89777,2.92672,2.89082,2.90003,2142890000.0
2008-12-26 20:00:00,2.90038,2.90683,2.88896,2.89496,1597400000.0
2008-12-29 00:00:00,2.89944,2.91652,2.88364,2.88702,1949530000.0
2008-12-29 04:00:00,2.8861,2.90789,2.88285,2.89917,2095100000.0
2008-12-29 08:00:00,2.89845,2.9508,2.85226,2.91391,2193340000.0
2008-12-29 12:00:00,2.91352,2.92219,2.87032,2.87743,2214470000.0
2008-12-29 16:00:00,2.8777,2.92233,2.87,2.92139,2282970000.0
2008-12-29 20:00:00,2.9198,2.95704,2.90258,2.95669,2221120000.0
2008-12-30 00:00:00,2.95475,2.95814,2.91355,2.92615,2075020000.0
2008-12-30 04:00:00,2.92337,2.92694,2.91062,2.92037,2017040000.0
2008-12-30 08:00:00,2.92162,2.96393,2.88782,2.90563,2191660000.0
2008-12-30 12:00:00,2.90444,2.94691,2.89501,2.94346,2182770000.0
2008-12-30 16:00:00,2.94303,2.96267,2.8944,2.958,2209290000.0
2008-12-30 20:00:00,2.9584,2.96847,2.94591,2.9602,2165480000.0
2008-12-31 00:00:00,2.95965,2.96322,2.93903,2.94976,1878860000.0
2008-12-31 04:00:00,2.95137,2.96367,2.94779,2.95961,1935440000.0
2008-12-31 08:00:00,2.9594,2.9656,2.93954,2.9586,2135760000.0
2008-12-31 12:00:00,2.95724,2.99441,2.95066,2.99086,2204590000.0
2008-12-31 16:00:00,2.9895,2.99018,2.94476,2.9667,2221550000.0
2008-12-31 20:00:00,2.96486,2.96925,2.93524,2.96292,2115120000.0
2009-01-01 00:00:00,2.96232,2.96375,2.96099,2.96375,10500000.0
2009-01-01 08:00:00,2.94608,2.94608,2.94072,2.94551,9250000.0
2009-01-01 16:00:00,2.94561,2.96068,2.94082,2.96068,341960000.0
2009-01-01 20:00:00,2.94618,2.96426,2.93515,2.94718,1464110000.0
2009-01-02 00:00:00,2.94581,2.96132,2.92618,2.95904,1929310000.0
2009-01-02 04:00:00,2.95669,2.98264,2.95078,2.97873,2045190000.0
2009-01-02 08:00:00,2.97939,2.99265,2.96051,2.98204,2185960000.0
2009-01-02 12:00:00,2.98454,3.00796,2.97833,2.99685,2210190000.0
2009-01-02 16:00:00,2.99698,3.0012,2.97324,3.00085,2218050000.0
2009-01-02 20:00:00,2.99781,3.00832,2.98496,2.99138,2199920000.0
2009-01-05 00:00:00,2.99026,3.00006,2.97162,2.97964,2130490000.0
2009-01-05 04:00:00,2.98035,3.0023,2.9758,2.98573,2201470000.0
2009-01-05 08:00:00,2.98584,3.02278,2.95973,3.00622,2192270000.0
2009-01-05 12:00:00,3.00534,3.06232,2.99384,3.05717,2214950000.0
2009-01-05 16:00:00,3.05239,3.05654,3.00516,3.00831,2215830000.0
2009-01-05 20:00:00,3.0086,3.01209,2.99045,2.99248,2119170000.0
2009-01-06 00:00:00,2.99476,3.00776,2.98748,3.00282,2092780000.0
2009-01-06 04:00:00,3.00302,3.02142,2.9907,3.01765,2226960000.0
2009-01-06 08:00:00,3.01815,3.0525,3.00519,3.01912,2190670000.0
2009-01-06 12:00:00,3.02045,3.0406,2.99297,3.00894,2246390000.0
2009-01-06 16:00:00,3.00856,3.00956,2.92039,2.93319,2187660000.0
2009-01-06 20:00:00,2.93512,2.94834,2.91511,2.9233,2180200000.0
2009-01-07 00:00:00,2.92141,2.94822,2.91943,2.93739,2079650000.0
2009-01-07 04:00:00,2.93667,2.93988,2.91104,2.92112,2252520000.0
2009-01-07 08:00:00,2.92513,2.9308,2.85311,2.87845,2195480000.0
2009-01-07 12:00:00,2.8801,2.93678,2.87742,2.9001,2212930000.0
2009-01-07 16:00:00,2.89642,2.94943,2.89466,2.92772,2187310000.0
2009-01-07 20:00:00,2.92889,2.96188,2.91993,2.94623,2101620000.0
2009-01-08 00:00:00,2.94833,2.95569,2.92948,2.94868,2076390000.0
2009-01-08 04:00:00,2.9529,2.95302,2.93393,2.94397,2217980000.0
2009-01-08 08:00:00,2.9459,2.99088,2.9369,2.95176,2209010000.0
2009-01-08 12:00:00,2.95091,2.98873,2.94601,2.96748,2176820000.0
2009-01-08 16:00:00,2.96776,2.96776,2.92667,2.94004,2183110000.0
2009-01-08 20:00:00,2.93895,2.96069,2.93007,2.94428,2106640000.0
2009-01-09 00:00:00,2.94261,2.95345,2.93445,2.95057,1944320000.0
2009-01-09 04:00:00,2.95222,2.95781,2.94149,2.95134,2182650000.0
2009-01-09 08:00:00,2.95101,2.97831,2.94258,2.95283,2274550000.0
2009-01-09 12:00:00,2.95218,2.96508,2.92633,2.94659,2219850000.0
2009-01-09 16:00:00,2.94849,3.00138,2.9462,2.98565,2169660000.0
2009-01-09 20:00:00,2.98782,3.00236,2.98199,2.98673,2153460000.0
2009-01-12 00:00:00,2.97955,3.00215,2.97145,2.99303,2035560000.0
2009-01-12 04:00:00,2.99188,3.00725,2.98505,2.99689,2160680000.0
2009-01-12 08:00:00,2.99976,3.02664,2.99028,3.01186,2244360000.0
2009-01-12 12:00:00,3.01188,3.03586,2.99261,3.00153,2241000000.0
2009-01-12 16:00:00,3.00178,3.10787,2.99444,3.0907,2141960000.0
2009-01-12 20:00:00,3.09044,3.10148,3.07465,3.0925,2140140000.0
2009-01-13 00:00:00,3.09223,3.10516,3.08462,3.09969,2046260000.0
2009-01-13 04:00:00,3.09905,3.12875,3.09088,3.12222,2186130000.0
2009-01-13 08:00:00,3.12197,3.13713,3.09257,3.10848,2199540000.0
2009-01-13 12:00:00,3.10963,3.13685,3.08876,3.12436,2231450000.0
2009-01-13 16:00:00,3.12335,3.15414,3.08369,3.14021,2190190000.0
2009-01-13 20:00:00,3.14144,3.16286,3.12574,3.1333,2177150000.0
2009-01-14 00:00:00,3.13203,3.14465,3.11053,3.11769,2039110000.0
2009-01-14 04:00:00,3.11688,3.12086,3.09889,3.10475,2212910000.0
2009-01-14 08:00:00,3.10432,3.1334,3.08129,3.12519,2243000000.0
2009-01-14 12:00:00,3.12279,3.18076,3.10503,3.16505,2183770000.0
2009-01-14 16:00:00,3.16634,3.19074,3.1494,3.15734,2190640000.0
2009-01-14 20:00:00,3.15573,3.1763,3.15039,3.16073,2105100000.0
2009-01-15 00:00:00,3.1628,3.17114,3.1493,3.16323,2062350000.0
2009-01-15 04:00:00,3.16357,3.17034,3.1552,3.16408,2184780000.0
2009-01-15 08:00:00,3.16666,3.22536,3.15197,3.20862,2257100000.0
2009-01-15 12:00:00,3.20941,3.23181,3.17326,3.18206,2199790000.0
2009-01-15 16:00:00,3.18279,3.22973,3.15245,3.22345,2160870000.0
2009-01-15 20:00:00,3.22171,3.22468,3.15826,3.18201,2122300000.0
2009-01-16 00:00:00,3.17747,3.20117,3.1663,3.16704,2065140000.0
2009-01-16 04:00:00,3.18283,3.18662,3.14935,3.15749,2185150000.0
2009-01-16 08:00:00,3.15823,3.16598,3.12029,3.13017,2224960000.0
2009-01-16 12:00:00,3.13101,3.14608,3.1075,3.1345,2180290000.0
2009-01-16 16:00:00,3.13357,3.25055,3.12268,3.23903,2202450000.0
2009-01-16 20:00:00,3.24148,3.24703,3.20522,3.22391,2164180000.0
2009-01-19 00:00:00,3.20633,3.2078,3.18615,3.20056,2044970000.0
2009-01-19 04:00:00,3.2004,3.21167,3.18712,3.20296,2167660000.0
2009-01-19 08:00:00,3.20285,3.24599,3.18106,3.23823,2177510000.0
2009-01-19 12:00:00,3.23979,3.29343,3.23647,3.28343,2222420000.0
2009-01-19 16:00:00,3.28201,3.28801,3.2462,3.26796,2184750000.0
2009-01-19 20:00:00,3.26784,3.29132,3.25937,3.29132,2178420000.0
2009-01-20 00:00:00,3.29074,3.31299,3.27861,3.30418,2076510000.0
2009-01-20 04:00:00,3.30478,3.31898,3.29595,3.31071,2148530000.0
2009-01-20 08:00:00,3.31038,3.34493,3.30273,3.33909,2224770000.0
2009-01-20 12:00:00,3.33989,3.39017,3.32412,3.36722,2195050000.0
2009-01-20 16:00:00,3.36702,3.37574,3.33965,3.36107,2241350000.0
2009-01-20 20:00:00,3.3611,3.39896,3.35854,3.36506,2228760000.0
2009-01-21 00:00:00,3.36411,3.38544,3.36262,3.36707,2086370000.0
2009-01-21 04:00:00,3.36744,3.3678,3.3368,3.34568,2096090000.0
2009-01-21 08:00:00,3.34681,3.36613,3.3141,3.33579,2165760000.0
2009-01-21 12:00:00,3.33668,3.36831,3.33415,3.35776,2206770000.0
2009-01-21 16:00:00,3.35683,3.37731,3.31885,3.3617,2235370000.0
2009-01-21 20:00:00,3.36186,3.36535,3.28021,3.30462,2258180000.0
2009-01-22 00:00:00,3.3041,3.32865,3.29163,3.31475,2113190000.0
2009-01-22 04:00:00,3.31532,3.31915,3.29466,3.30956,2140410000.0
2009-01-22 08:00:00,3.30949,3.31661,3.27918,3.30292,2192590000.0
2009-01-22 12:00:00,3.3019,3.35973,3.29739,3.35355,2205350000.0
2009-01-22 16:00:00,3.35185,3.38055,3.34904,3.36893,2247400000.0
2009-01-22 20:00:00,3.36592,3.37501,3.34246,3.35409,2198920000.0
2009-01-23 00:00:00,3.35466,3.36352,3.34404,3.35877,2042890000.0
2009-01-23 04:00:00,3.36045,3.37772,3.35529,3.37164,2169120000.0
2009-01-23 08:00:00,3.37218,3.44156,3.36219,3.43368,2203400000.0
2009-01-23 12:00:00,3.4333,3.49157,3.40421,3.4794,2192130000.0
2009-01-23 16:00:00,3.47649,3.47747,3.40072,3.40632,2214890000.0
2009-01-23 20:00:00,3.40672,3.41289,3.3752,3.38925,2218680000.0
2009-01-26 00:00:00,3.38753,3.42107,3.3842,3.41634,2029160000.0
2009-01-26 04:00:00,3.41692,3.41927,3.39288,3.4046,2142630000.0
2009-01-26 08:00:00,3.4042,3.42608,3.36986,3.38453,2219360000.0
2009-01-26 12:00:00,3.38355,3.39704,3.29605,3.29774,2215350000.0
2009-01-26 16:00:00,3.29623,3.34114,3.28516,3.33774,2201630000.0
2009-01-26 20:00:00,3.33239,3.35197,3.31649,3.3219,2184440000.0
2009-01-27 00:00:00,3.3227,3.33673,3.30805,3.31311,2106240000.0
2009-01-27 04:00:00,3.3122,3.31459,3.27998,3.28661,2100870000.0
2009-01-27 08:00:00,3.28426,3.30464,3.22695,3.2557,2159690000.0
2009-01-27 12:00:00,3.25339,3.31018,3.25116,3.29502,2188010000.0
2009-01-27 16:00:00,3.29479,3.36179,3.28776,3.31855,2238640000.0
2009-01-27 20:00:00,3.31781,3.34651,3.31319,3.3372,2205220000.0
2009-01-28 00:00:00,3.33675,3.33981,3.3112,3.31876,2052550000.0
2009-01-28 04:00:00,3.31813,3.32575,3.30892,3.31576,2151610000.0
2009-01-28 08:00:00,3.31442,3.31652,3.24851,3.30171,2190680000.0
2009-01-28 12:00:00,3.30362,3.32224,3.25485,3.26927,2209240000.0
2009-01-28 16:00:00,3.26855,3.31186,3.26312,3.27517,2206530000.0
2009-01-28 20:00:00,3.27564,3.31395,3.26207,3.29311,2245480000.0
2009-01-29 00:00:00,3.29392,3.30576,3.28518,3.29464,2115470000.0
2009-01-29 04:00:00,3.29328,3.30658,3.28804,3.30004,2190650000.0
2009-01-29 08:00:00,3.29764,3.36318,3.29187,3.3622,2172620000.0
2009-01-29 12:00:00,3.36012,3.36254,3.31309,3.33225,2216960000.0
2009-01-29 16:00:00,3.33483,3.39577,3.32492,3.38671,2201730000.0
2009-01-29 20:00:00,3.38514,3.3948,3.3766,3.3882,2191170000.0
2009-01-30 00:00:00,3.38727,3.40503,3.38278,3.39466,2077650000.0
2009-01-30 04:00:00,3.39314,3.41265,3.38859,3.40997,2153610000.0
2009-01-30 08:00:00,3.41175,3.45555,3.39748,3.45488,2166490000.0
2009-01-30 12:00:00,3.4551,3.48257,3.44211,3.45187,2179660000.0
2009-01-30 16:00:00,3.45491,3.48559,3.43099,3.47293,2225850000.0
2009-01-30 20:00:00,3.46901,3.48979,3.46479,3.47702,2168590000.0
2009-02-02 00:00:00,3.48502,3.50115,3.47717,3.49254,2052570000.0
2009-02-02 04:00:00,3.49174,3.50293,3.48636,3.49502,2202010000.0
2009-02-02 08:00:00,3.49689,3.51029,3.45402,3.46477,2237960000.0
2009-02-02 12:00:00,3.46587,3.49428,3.46075,3.48146,2176990000.0
2009-02-02 16:00:00,3.48377,3.51653,3.46292,3.47799,2195980000.0
2009-02-02 20:00:00,3.47786,3.49101,3.46721,3.48658,2171730000.0
2009-02-03 00:00:00,3.48442,3.49297,3.45962,3.47492,2109340000.0
2009-02-03 04:00:00,3.47626,3.47774,3.45127,3.46934,2251320000.0
2009-02-03 08:00:00,3.47063,3.52153,3.46164,3.51734,2218270000.0
2009-02-03 12:00:00,3.51768,3.55324,3.51296,3.55204,2240080000.0
2009-02-03 16:00:00,3.55296,3.57401,3.51393,3.57401,2265620000.0
2009-02-03 20:00:00,3.5731,3.59665,3.54559,3.55327,2176610000.0
2009-02-04 00:00:00,3.55357,3.57602,3.54318,3.57046,2130180000.0
2009-02-04 04:00:00,3.56945,3.57118,3.54677,3.55434,2249050000.0
2009-02-04 08:00:00,3.5567,3.63153,3.51293,3.60897,2233870000.0
2009-02-04 12:00:00,3.60904,3.64889,3.59359,3.61956,2235110000.0
2009-02-04 16:00:00,3.61848,3.6244,3.57084,3.62005,2221150000.0
2009-02-04 20:00:00,3.62267,3.63039,3.60995,3.62516,2162380000.0
2009-02-05 00:00:00,3.62512,3.63234,3.61046,3.62208,2143610000.0
2009-02-05 04:00:00,3.62115,3.63068,3.61523,3.62309,2214500000.0
2009-02-05 08:00:00,3.624,3.64183,3.59696,3.6135,2216950000.0
2009-02-05 12:00:00,3.61329,3.64241,3.60084,3.63098,2271860000.0
2009-02-05 16:00:00,3.63085,3.64634,3.56924,3.57461,2158960000.0
2009-02-05 20:00:00,3.5759,3.59974,3.56978,3.59632,2168220000.0
2009-02-06 00:00:00,3.59711,3.59928,3.58029,3.58784,2146830000.0
2009-02-06 04:00:00,3.58941,3.59966,3.57892,3.58391,2213430000.0
2009-02-06 08:00:00,3.58613,3.61598,3.53583,3.55233,2227110000.0
2009-02-06 12:00:00,3.55125,3.6116,3.54707,3.56576,2259830000.0
2009-02-06 16:00:00,3.56568,3.56568,3.50293,3.50877,2205450000.0
2009-02-06 20:00:00,3.51107,3.51415,3.47197,3.49454,2131500000.0
2009-02-09 00:00:00,3.49803,3.49901,3.47373,3.48991,1804650000.0
2009-02-09 04:00:00,3.48961,3.5063,3.48669,3.50535,2185330000.0
2009-02-09 08:00:00,3.50426,3.56195,3.50255,3.5136,2198710000.0
2009-02-09 12:00:00,3.51351,3.51444,3.39584,3.40874,2180680000.0
2009-02-09 16:00:00,3.40834,3.40867,3.3716,3.3868,2252790000.0
2009-02-09 20:00:00,3.38338,3.40834,3.38216,3.40515,2236350000.0
2009-02-10 00:00:00,3.40324,3.4545,3.39972,3.44523,2081770000.0
2009-02-10 04:00:00,3.44385,3.47443,3.43658,3.45723,2159970000.0
2009-02-10 08:00:00,3.45741,3.48851,3.41398,3.46757,2180990000.0
2009-02-10 12:00:00,3.46998,3.47153,3.40503,3.43182,2217950000.0
2009-02-10 16:00:00,3.43074,3.4842,3.3975,3.47174,2223280000.0
2009-02-10 20:00:00,3.46798,3.54184,3.46798,3.52121,2263920000.0
2009-02-11 00:00:00,3.52,3.54068,3.50583,3.52844,2106300000.0
2009-02-11 04:00:00,3.5284,3.53765,3.49036,3.49674,2127850000.0
2009-02-11 08:00:00,3.50082,3.5175,3.47508,3.49638,2161440000.0
2009-02-11 12:00:00,3.49553,3.5535,3.47935,3.52139,2181790000.0
2009-02-11 16:00:00,3.5219,3.55866,3.49005,3.52979,2228180000.0
2009-02-11 20:00:00,3.52625,3.54114,3.50829,3.51462,2169170000.0
2009-02-12 00:00:00,3.5126,3.5269,3.50394,3.51023,1978860000.0
2009-02-12 04:00:00,3.50992,3.52132,3.49766,3.51022,2153780000.0
2009-02-12 08:00:00,3.51129,3.60353,3.49829,3.5715,2195720000.0
2009-02-12 12:00:00,3.57329,3.59552,3.56433,3.58871,2226350000.0
2009-02-12 16:00:00,3.58975,3.65332,3.58785,3.61607,2253240000.0
2009-02-12 20:00:00,3.61543,3.64377,3.57495,3.58637,2227220000.0
2009-02-13 00:00:00,3.58515,3.60368,3.58349,3.59537,2128740000.0
2009-02-13 04:00:00,3.59437,3.59725,3.55529,3.57015,2141460000.0
2009-02-13 08:00:00,3.5703,3.59722,3.54441,3.5945,2186250000.0
2009-02-13 12:00:00,3.59709,3.62285,3.58146,3.62285,2266500000.0
2009-02-13 16:00:00,3.62278,3.62789,3.57632,3.59567,2218000000.0
2009-02-13 20:00:00,3.5942,3.60905,3.58249,3.60702,2205070000.0
2009-02-16 00:00:00,3.62278,3.62979,3.6099,3.62174,2142070000.0
2009-02-16 04:00:00,3.62138,3.63871,3.61533,3.63576,2212100000.0
2009-02-16 08:00:00,3.6356,3.75308,3.6287,3.73639,2214130000.0
2009-02-16 12:00:00,3.73719,3.78187,3.72088,3.73879,2194840000.0
2009-02-16 16:00:00,3.7379,3.79375,3.72606,3.78316,2189510000.0
2009-02-16 20:00:00,3.7814,3.79519,3.77068,3.77851,2040820000.0
2009-02-17 00:00:00,3.77894,3.81428,3.76671,3.81225,2050540000.0
2009-02-17 04:00:00,3.81167,3.82227,3.80403,3.81859,2198160000.0
2009-02-17 08:00:00,3.81899,3.90725,3.81324,3.8315,2194340000.0
2009-02-17 12:00:00,3.8289,3.8992,3.81228,3.88665,2173240000.0
2009-02-17 16:00:00,3.88693,3.90652,3.85097,3.88774,2170980000.0
2009-02-17 20:00:00,3.88966,3.90356,3.86978,3.89104,2123210000.0
2009-02-18 00:00:00,3.89289,3.90693,3.88669,3.897,2111330000.0
2009-02-18 04:00:00,3.89594,3.90355,3.88742,3.89872,2254860000.0
2009-02-18 08:00:00,3.89871,3.91018,3.82567,3.89608,2180660000.0
2009-02-18 12:00:00,3.8958,3.90649,3.77172,3.78966,2173220000.0
2009-02-18 16:00:00,3.79137,3.85139,3.77899,3.80204,2176850000.0
2009-02-18 20:00:00,3.80118,3.81198,3.79256,3.8068,2112340000.0
2009-02-19 00:00:00,3.80701,3.80805,3.78896,3.79602,2146860000.0
2009-02-19 04:00:00,3.79772,3.80016,3.78478,3.79291,2188350000.0
2009-02-19 08:00:00,3.79461,3.79676,3.67513,3.68974,2223340000.0
2009-02-19 12:00:00,3.69006,3.71705,3.6507,3.65809,2213100000.0
2009-02-19 16:00:00,3.66015,3.79013,3.63571,3.75394,2188140000.0
2009-02-19 20:00:00,3.75698,3.78882,3.74333,3.77885,2145570000.0
2009-02-20 00:00:00,3.77907,3.78722,3.74996,3.78456,2042610000.0
2009-02-20 04:00:00,3.78553,3.79217,3.77344,3.78193,2277460000.0
2009-02-20 08:00:00,3.78434,3.83917,3.76644,3.77658,2207390000.0
2009-02-20 12:00:00,3.7792,3.79624,3.71964,3.75786,2226150000.0
2009-02-20 16:00:00,3.75729,3.80082,3.68271,3.69377,2185530000.0
2009-02-20 20:00:00,3.6897,3.72473,3.66736,3.69254,2166840000.0
2009-02-23 00:00:00,3.70643,3.70919,3.65201,3.66054,1706860000.0
2009-02-23 04:00:00,3.66157,3.66958,3.64928,3.6637,2123920000.0
2009-02-23 08:00:00,3.66626,3.66711,3.60235,3.65283,2208090000.0
2009-02-23 12:00:00,3.65234,3.67756,3.55259,3.57247,2216400000.0
2009-02-23 16:00:00,3.57357,3.66257,3.57,3.62836,2205100000.0
2009-02-23 20:00:00,3.63207,3.66606,3.61252,3.66282,2208480000.0
2009-02-24 00:00:00,3.66277,3.68002,3.64247,3.66554,2057710000.0
2009-02-24 04:00:00,3.66686,3.67212,3.65328,3.6642,2186050000.0
2009-02-24 08:00:00,3.66365,3.68236,3.62647,3.65986,2172720000.0
2009-02-24 12:00:00,3.6592,3.69122,3.64123,3.6802,2196090000.0
2009-02-24 16:00:00,3.6814,3.68262,3.60506,3.61612,2183820000.0
2009-02-24 20:00:00,3.61761,3.63307,3.5822,3.5959,2217040000.0
2009-02-25 00:00:00,3.59804,3.61577,3.56513,3.58599,2100350000.0
2009-02-25 04:00:00,3.58456,3.60556,3.56888,3.57343,2089860000.0
2009-02-25 08:00:00,3.57236,3.63302,3.53865,3.62859,2140240000.0
2009-02-25 12:00:00,3.6271,3.65837,3.59579,3.61653,2236010000.0
2009-02-25 16:00:00,3.61764,3.6985,3.60725,3.69533,2240480000.0
2009-02-25 20:00:00,3.69414,3.71734,3.67782,3.68293,2237010000.0
2009-02-26 00:00:00,3.6829,3.7022,3.67034,3.68394,2098200000.0
2009-02-26 04:00:00,3.68335,3.70116,3.67666,3.6954,2116690000.0
2009-02-26 08:00:00,3.69488,3.73907,3.6663,3.68018,2180930000.0
2009-02-26 12:00:00,3.67976,3.7068,3.65332,3.66906,2182350000.0
2009-02-26 16:00:00,3.66724,3.69442,3.64565,3.69228,2239080000.0
2009-02-26 20:00:00,3.69018,3.72029,3.67266,3.68973,2212760000.0
2009-02-27 00:00:00,3.69195,3.72631,3.68947,3.7175,2071430000.0
2009-02-27 04:00:00,3.71933,3.72363,3.70625,3.71273,2186680000.0
2009-02-27 08:00:00,3.71333,3.71735,3.65687,3.67086,2194800000.0
2009-02-27 12:00:00,3.67011,3.74644,3.65688,3.72007,2202710000.0
2009-02-27 16:00:00,3.71955,3.73184,3.65195,3.6578,2238590000.0
2009-02-27 20:00:00,3.65575,3.66584,3.64292,3.65932,2131340000.0
2009-03-02 00:00:00,3.65971,3.73968,3.65971,3.72908,1954780000.0
2009-03-02 04:00:00,3.72872,3.75114,3.71361,3.74286,2195100000.0
2009-03-02 08:00:00,3.74439,3.8027,3.7249,3.7597,2227000000.0
2009-03-02 12:00:00,3.76076,3.78253,3.74026,3.76785,2178830000.0
2009-03-02 16:00:00,3.76923,3.80098,3.75328,3.78871,2213980000.0
2009-03-02 20:00:00,3.78744,3.79811,3.77389,3.7845,2154810000.0
2009-03-03 00:00:00,3.78504,3.79043,3.76882,3.77561,2165530000.0
2009-03-03 04:00:00,3.77505,3.77612,3.75062,3.75544,2257650000.0
2009-03-03 08:00:00,3.75595,3.76735,3.7065,3.75836,2198020000.0
2009-03-03 12:00:00,3.75943,3.78338,3.7289,3.73333,2228690000.0
2009-03-03 16:00:00,3.73382,3.81503,3.7303,3.7945,2192950000.0
2009-03-03 20:00:00,3.79291,3.80814,3.77917,3.79287,2150560000.0
2009-03-04 00:00:00,3.79468,3.82841,3.78274,3.81398,2108350000.0
2009-03-04 04:00:00,3.81505,3.82673,3.80478,3.82178,2199200000.0
2009-03-04 08:00:00,3.8246,3.8291,3.75184,3.78369,2256770000.0
2009-03-04 12:00:00,3.78641,3.79367,3.73135,3.73737,2249860000.0
2009-03-04 16:00:00,3.73676,3.74069,3.67931,3.70952,2195090000.0
2009-03-04 20:00:00,3.71148,3.71572,3.67925,3.68537,2144800000.0
2009-03-05 00:00:00,3.68541,3.70923,3.68124,3.70656,2088130000.0
2009-03-05 04:00:00,3.70534,3.71502,3.69804,3.70638,2213860000.0
2009-03-05 08:00:00,3.70845,3.74145,3.67756,3.73029,2248110000.0
2009-03-05 12:00:00,3.73041,3.79032,3.72466,3.79032,2192700000.0
2009-03-05 16:00:00,3.79003,3.79356,3.74471,3.76172,2249340000.0
2009-03-05 20:00:00,3.76113,3.78299,3.74777,3.77807,2189110000.0
2009-03-06 00:00:00,3.77812,3.78337,3.76474,3.77599,2069920000.0
2009-03-06 04:00:00,3.77734,3.77789,3.75379,3.76026,2224410000.0
2009-03-06 08:00:00,3.76431,3.76487,3.71128,3.73811,2256450000.0
2009-03-06 12:00:00,3.73925,3.74986,3.66797,3.67196,2222060000.0
2009-03-06 16:00:00,3.67243,3.74492,3.66705,3.72332,2254800000.0
2009-03-06 20:00:00,3.72143,3.74712,3.7125,3.72529,2130190000.0
2009-03-08 20:00:00,3.71515,3.73092,3.70664,3.71322,450110000.0
2009-03-09 00:00:00,3.71232,3.7169,3.65874,3.68199,1944630000.0
2009-03-09 04:00:00,3.68154,3.7059,3.67317,3.69976,2159350000.0
2009-03-09 08:00:00,3.69942,3.74398,3.66721,3.7435,2244340000.0
2009-03-09 12:00:00,3.74208,3.77348,3.72898,3.74489,2199990000.0
2009-03-09 16:00:00,3.74423,3.7607,3.71347,3.74902,2206600000.0
2009-03-09 20:00:00,3.74713,3.76374,3.74302,3.75592,2238850000.0
2009-03-10 00:00:00,3.75631,3.76673,3.73922,3.74409,2116260000.0
2009-03-10 04:00:00,3.74296,3.75271,3.72223,3.72369,2157520000.0
2009-03-10 08:00:00,3.7259,3.72882,3.67954,3.72789,2183190000.0
2009-03-10 12:00:00,3.72565,3.72709,3.64817,3.65865,2260700000.0
2009-03-10 16:00:00,3.65836,3.67219,3.63656,3.66446,2296440000.0
2009-03-10 20:00:00,3.66515,3.68875,3.6402,3.64452,2235060000.0
2009-03-11 00:00:00,3.64465,3.6485,3.62464,3.63544,2128800000.0
2009-03-11 04:00:00,3.63401,3.6654,3.62882,3.64769,2178610000.0
2009-03-11 08:00:00,3.64977,3.69209,3.6191,3.6241,2197660000.0
2009-03-11 12:00:00,3.62311,3.62811,3.57596,3.59517,2222090000.0
2009-03-11 16:00:00,3.5946,3.62795,3.56565,3.60521,2228640000.0
2009-03-11 20:00:00,3.6029,3.61948,3.56895,3.57505,2259820000.0
2009-03-12 00:00:00,3.57507,3.60707,3.5484,3.59074,2138080000.0
2009-03-12 04:00:00,3.58914,3.59242,3.56816,3.59062,2201200000.0
2009-03-12 08:00:00,3.59153,3.64107,3.58533,3.61092,2164330000.0
2009-03-12 12:00:00,3.61164,3.63397,3.55548,3.59117,2241160000.0
2009-03-12 16:00:00,3.59099,3.60047,3.5035,3.50931,2262240000.0
2009-03-12 20:00:00,3.508,3.51368,3.45676,3.48249,2248110000.0
2009-03-13 00:00:00,3.49518,3.51057,3.47223,3.48153,2165560000.0
2009-03-13 04:00:00,3.47894,3.48457,3.46593,3.4805,2183220000.0
2009-03-13 08:00:00,3.47987,3.51068,3.43085,3.47047,2196330000.0
2009-03-13 12:00:00,3.46932,3.50212,3.44516,3.4932,2216620000.0
2009-03-13 16:00:00,3.49362,3.51356,3.46963,3.47486,2224700000.0
2009-03-13 20:00:00,3.47303,3.47688,3.45137,3.46482,1688830000.0
2009-03-15 20:00:00,3.47773,3.47883,3.46435,3.47622,258660000.0
2009-03-16 00:00:00,3.47649,3.50171,3.46379,3.46699,2019300000.0
2009-03-16 04:00:00,3.46874,3.47749,3.4623,3.47282,2213060000.0
2009-03-16 08:00:00,3.47194,3.47297,3.43785,3.45256,2199000000.0
2009-03-16 12:00:00,3.45263,3.45521,3.37899,3.39867,2240730000.0
2009-03-16 16:00:00,3.39955,3.44417,3.39019,3.42206,2248450000.0
2009-03-16 20:00:00,3.41997,3.43961,3.41312,3.4323,2235920000.0
2009-03-17 00:00:00,3.42931,3.44104,3.41708,3.42923,2095040000.0
2009-03-17 04:00:00,3.42941,3.43117,3.40655,3.42207,2129320000.0
2009-03-17 08:00:00,3.42328,3.45572,3.41231,3.43484,2181470000.0
2009-03-17 12:00:00,3.43324,3.49165,3.41409,3.48238,2195310000.0
2009-03-17 16:00:00,3.48245,3.51153,3.46276,3.47251,2235940000.0
2009-03-17 20:00:00,3.46992,3.47936,3.44548,3.45505,2172120000.0
2009-03-18 00:00:00,3.45675,3.45789,3.44018,3.45057,2174220000.0
2009-03-18 04:00:00,3.44896,3.4534,3.43815,3.44814,2196190000.0
2009-03-18 08:00:00,3.4446,3.49573,3.43376,3.47368,2187490000.0
2009-03-18 12:00:00,3.47515,3.49856,3.44854,3.46156,2222740000.0
2009-03-18 16:00:00,3.46209,3.49973,3.45727,3.47627,2236810000.0
2009-03-18 20:00:00,3.47709,3.48298,3.31126,3.33852,2242490000.0
2009-03-19 00:00:00,3.33601,3.34785,3.31467,3.34446,2184140000.0
2009-03-19 04:00:00,3.34704,3.34997,3.31886,3.32035,1963270000.0
2009-03-19 08:00:00,3.33085,3.37212,3.33085,3.36016,2204590000.0
2009-03-19 12:00:00,3.36055,3.36089,3.30274,3.33346,2198230000.0
2009-03-19 16:00:00,3.33395,3.3854,3.32579,3.3854,2261200000.0
2009-03-19 20:00:00,3.38387,3.38687,3.36535,3.37849,2206550000.0
2009-03-20 00:00:00,3.37925,3.39008,3.36916,3.39008,2148200000.0
2009-03-20 04:00:00,3.38996,3.39035,3.37052,3.38208,2134050000.0
2009-03-20 08:00:00,3.38245,3.41796,3.36727,3.40002,2250110000.0
2009-03-20 12:00:00,3.40023,3.40759,3.33441,3.34386,2252580000.0
2009-03-20 16:00:00,3.341,3.38984,3.32989,3.37604,2254690000.0
2009-03-20 20:00:00,3.37277,3.39138,3.37085,3.37963,1695270000.0
2009-03-22 20:00:00,3.36722,3.37835,3.35163,3.35572,304920000.0
2009-03-23 00:00:00,3.38061,3.38093,3.34312,3.35515,2095530000.0
2009-03-23 04:00:00,3.35416,3.35551,3.33533,3.34111,2237960000.0
2009-03-23 08:00:00,3.34593,3.3535,3.31983,3.34835,2248930000.0
2009-03-23 12:00:00,3.34833,3.38152,3.33495,3.37752,2193980000.0
2009-03-23 16:00:00,3.37881,3.37881,3.32245,3.33506,2233870000.0
2009-03-23 20:00:00,3.33482,3.33944,3.31595,3.33096,2168770000.0
2009-03-24 00:00:00,3.32947,3.33381,3.31138,3.31884,2161230000.0
2009-03-24 04:00:00,3.3191,3.32667,3.30787,3.31512,2274430000.0
2009-03-24 08:00:00,3.31802,3.33844,3.28971,3.33678,2241770000.0
2009-03-24 12:00:00,3.33974,3.37343,3.33181,3.34871,2239670000.0
2009-03-24 16:00:00,3.35067,3.35606,3.32314,3.35522,2253560000.0
2009-03-24 20:00:00,3.35639,3.37205,3.34134,3.35787,2135720000.0
2009-03-25 00:00:00,3.35903,3.36703,3.34635,3.36419,2166550000.0
2009-03-25 04:00:00,3.3649,3.36671,3.34875,3.35402,2291240000.0
2009-03-25 08:00:00,3.35487,3.41544,3.34977,3.37419,2220150000.0
2009-03-25 12:00:00,3.37428,3.38894,3.34928,3.35494,2228840000.0
2009-03-25 16:00:00,3.34945,3.37326,3.33002,3.34638,2281670000.0
2009-03-25 20:00:00,3.34594,3.36687,3.33563,3.34957,2136260000.0
2009-03-26 00:00:00,3.35117,3.36265,3.33927,3.36137,2210040000.0
2009-03-26 04:00:00,3.36197,3.37632,3.34589,3.35152,2286930000.0
2009-03-26 08:00:00,3.35244,3.36749,3.33568,3.35938,2283340000.0
2009-03-26 12:00:00,3.35875,3.36334,3.34023,3.36153,2254200000.0
2009-03-26 16:00:00,3.36164,3.37475,3.34996,3.36291,2221340000.0
2009-03-26 20:00:00,3.36175,3.37539,3.35546,3.36404,2106620000.0
2009-03-27 00:00:00,3.36283,3.36497,3.3468,3.35709,2126070000.0
2009-03-27 04:00:00,3.35669,3.36019,3.34629,3.35199,2273230000.0
2009-03-27 08:00:00,3.35379,3.40507,3.34665,3.40103,2209060000.0
2009-03-27 12:00:00,3.40016,3.5007,3.3963,3.49613,2233020000.0
2009-03-27 16:00:00,3.49481,3.51467,3.46246,3.49831,2265460000.0
2009-03-27 20:00:00,3.49853,3.52609,3.49239,3.5177,1682480000.0
2009-03-29 20:00:00,3.53253,3.53701,3.52467,3.5276,435530000.0
2009-03-30 00:00:00,3.52883,3.53081,3.50856,3.51834,2009800000.0
2009-03-30 04:00:00,3.51792,3.54213,3.51207,3.53464,2152050000.0
2009-03-30 08:00:00,3.53894,3.59336,3.53084,3.58047,2226430000.0
2009-03-30 12:00:00,3.57186,3.60292,3.55896,3.59731,2223690000.0
2009-03-30 16:00:00,3.59507,3.61206,3.58659,3.60115,2280060000.0
2009-03-30 20:00:00,3.5977,3.60768,3.56327,3.57286,2259820000.0
2009-03-31 00:00:00,3.57297,3.58958,3.5593,3.5627,2075120000.0
2009-03-31 04:00:00,3.56293,3.57539,3.5484,3.56786,2161040000.0
2009-03-31 08:00:00,3.56898,3.57358,3.51573,3.53125,2213810000.0
2009-03-31 12:00:00,3.53212,3.53813,3.4897,3.50602,2202770000.0
2009-03-31 16:00:00,3.50497,3.52289,3.47438,3.47973,2210300000.0
2009-03-31 20:00:00,3.47802,3.49886,3.46465,3.4946,2224330000.0
2009-04-01 00:00:00,3.49751,3.54706,3.48483,3.52821,2218080000.0
2009-04-01 04:00:00,3.52811,3.53868,3.51861,3.52815,2154060000.0
2009-04-01 08:00:00,3.52844,3.53468,3.49425,3.50843,2174760000.0
2009-04-01 12:00:00,3.5058,3.51206,3.41818,3.44692,2226930000.0
2009-04-01 16:00:00,3.44639,3.45179,3.38198,3.40361,2184740000.0
2009-04-01 20:00:00,3.39982,3.40843,3.38471,3.39484,2266310000.0
2009-04-02 00:00:00,3.39465,3.39933,3.37643,3.38676,2028900000.0
2009-04-02 04:00:00,3.38507,3.39867,3.37582,3.38841,2159800000.0
2009-04-02 08:00:00,3.38764,3.3978,3.35672,3.37327,2205460000.0
2009-04-02 12:00:00,3.37279,3.37617,3.3205,3.32809,2252210000.0
2009-04-02 16:00:00,3.32956,3.33103,3.25586,3.26748,2221170000.0
2009-04-02 20:00:00,3.26459,3.28281,3.26277,3.27325,2180460000.0
2009-04-03 00:00:00,3.27109,3.27744,3.25987,3.27337,2062520000.0
2009-04-03 04:00:00,3.27232,3.28743,3.2658,3.28175,2149300000.0
2009-04-03 08:00:00,3.28178,3.31994,3.2783,3.31601,2240330000.0
2009-04-03 12:00:00,3.31796,3.3473,3.27571,3.32422,2232330000.0
2009-04-03 16:00:00,3.32597,3.34556,3.29797,3.30655,2269360000.0
2009-04-03 20:00:00,3.30442,3.31026,3.28282,3.30254,1718130000.0
2009-04-05 20:00:00,3.29253,3.29847,3.28141,3.2869,282450000.0
2009-04-06 00:00:00,3.28517,3.29052,3.2601,3.26988,2328960000.0
2009-04-06 04:00:00,3.27039,3.28051,3.26083,3.2693,2246210000.0
2009-04-06 08:00:00,3.27292,3.2876,3.24279,3.26722,2249400000.0
2009-04-06 12:00:00,3.26984,3.29937,3.2587,3.29445,2192200000.0
2009-04-06 16:00:00,3.29576,3.35053,3.28725,3.32627,2177810000.0
2009-04-06 20:00:00,3.32632,3.3348,3.31104,3.32154,2150280000.0
2009-04-07 00:00:00,3.3196,3.34258,3.31225,3.32549,2176860000.0
2009-04-07 04:00:00,3.32617,3.33532,3.31931,3.32205,2321930000.0
2009-04-07 08:00:00,3.32325,3.3933,3.3178,3.37565,2275770000.0
2009-04-07 12:00:00,3.37524,3.39759,3.36484,3.39002,2223530000.0
2009-04-07 16:00:00,3.38802,3.39287,3.35223,3.38058,2190660000.0
2009-04-07 20:00:00,3.38023,3.38641,3.35888,3.3801,2117790000.0
2009-04-08 00:00:00,3.37964,3.40361,3.36494,3.39386,2054580000.0
2009-04-08 04:00:00,3.39324,3.41864,3.38918,3.4137,2275690000.0
2009-04-08 08:00:00,3.41608,3.43252,3.38064,3.39848,2267350000.0
2009-04-08 12:00:00,3.39613,3.40467,3.35059,3.35816,2236580000.0
2009-04-08 16:00:00,3.35872,3.38728,3.31815,3.337,2252150000.0
2009-04-08 20:00:00,3.33567,3.35676,3.31953,3.33797,2161980000.0
2009-04-09 00:00:00,3.33799,3.34916,3.33341,3.34271,2082870000.0
2009-04-09 04:00:00,3.34265,3.34892,3.31891,3.32109,2254530000.0
2009-04-09 08:00:00,3.32363,3.36539,3.30662,3.33395,2240410000.0
2009-04-09 12:00:00,3.33402,3.35963,3.31601,3.32427,2237540000.0
2009-04-09 16:00:00,3.32374,3.32889,3.27818,3.28308,2203570000.0
2009-04-09 20:00:00,3.2798,3.29515,3.27207,3.27933,2074630000.0
2009-04-10 00:00:00,3.28026,3.30098,3.27382,3.29082,2100830000.0
2009-04-10 04:00:00,3.29101,3.29513,3.27984,3.2858,2268660000.0
2009-04-10 08:00:00,3.28934,3.33517,3.28285,3.31801,2278070000.0
2009-04-10 12:00:00,3.31687,3.32762,3.30936,3.32006,2236170000.0
2009-04-10 16:00:00,3.31855,3.32878,3.31424,3.32102,2058310000.0
2009-04-10 20:00:00,3.31798,3.32148,3.29672,3.30854,1325870000.0
2009-04-12 20:00:00,3.31132,3.31135,3.30023,3.30468,111890000.0
2009-04-13 00:00:00,3.30504,3.30923,3.28755,3.30056,1770930000.0
2009-04-13 04:00:00,3.29979,3.30264,3.28873,3.29664,1937050000.0
2009-04-13 08:00:00,3.29691,3.29898,3.28148,3.29469,2191650000.0
2009-04-13 12:00:00,3.29246,3.29544,3.25844,3.27092,2263680000.0
2009-04-13 16:00:00,3.27041,3.2717,3.23892,3.24469,2262440000.0
2009-04-13 20:00:00,3.24375,3.25634,3.23393,3.24399,2230670000.0
2009-04-14 00:00:00,3.24337,3.25857,3.23282,3.2556,2164090000.0
2009-04-14 04:00:00,3.25532,3.25932,3.2416,3.25033,2209510000.0
2009-04-14 08:00:00,3.25137,3.30618,3.24664,3.28119,2265190000.0
2009-04-14 12:00:00,3.28062,3.30475,3.24873,3.25062,2290570000.0
2009-04-14 16:00:00,3.25225,3.25242,3.17952,3.19839,2240590000.0
2009-04-14 20:00:00,3.19972,3.2213,3.19445,3.21552,2265780000.0
2009-04-15 00:00:00,3.2159,3.22857,3.20788,3.22274,2181900000.0
2009-04-15 04:00:00,3.22189,3.22641,3.21298,3.22178,2215250000.0
2009-04-15 08:00:00,3.22048,3.24567,3.17981,3.19904,2211880000.0
2009-04-15 12:00:00,3.19922,3.26195,3.19085,3.23776,2278790000.0
2009-04-15 16:00:00,3.23371,3.25535,3.22017,3.23668,2282540000.0
2009-04-15 20:00:00,3.23554,3.24554,3.21566,3.23144,2318430000.0
2009-04-16 00:00:00,3.23245,3.23672,3.21527,3.22529,2135670000.0
2009-04-16 04:00:00,3.22643,3.24395,3.22319,3.24101,2254690000.0
2009-04-16 08:00:00,3.24034,3.27647,3.22808,3.26299,2199540000.0
2009-04-16 12:00:00,3.2608,3.26548,3.22476,3.24306,2277810000.0
2009-04-16 16:00:00,3.24189,3.27645,3.2319,3.26642,2266510000.0
2009-04-16 20:00:00,3.2636,3.26735,3.234,3.24302,2299600000.0
2009-04-17 00:00:00,3.24309,3.27501,3.23346,3.26533,2196130000.0
2009-04-17 04:00:00,3.26539,3.281,3.25343,3.27195,2179030000.0
2009-04-17 08:00:00,3.27161,3.30108,3.23723,3.28851,2249060000.0
2009-04-17 12:00:00,3.28775,3.29448,3.26966,3.28098,2313050000.0
2009-04-17 16:00:00,3.28128,3.31002,3.27534,3.299,2268270000.0
2009-04-17 20:00:00,3.29993,3.30505,3.28273,3.29655,1733300000.0
2009-04-19 20:00:00,3.29472,3.29885,3.29162,3.29588,240010000.0
2009-04-20 00:00:00,3.29559,3.31646,3.29213,3.31378,2284730000.0
2009-04-20 04:00:00,3.31315,3.316,3.30106,3.30877,2314220000.0
2009-04-20 08:00:00,3.31092,3.37615,3.30501,3.37386,2321420000.0
2009-04-20 12:00:00,3.37492,3.40137,3.35681,3.39724,2253690000.0
2009-04-20 16:00:00,3.39531,3.41679,3.38598,3.40096,2230870000.0
2009-04-20 20:00:00,3.39897,3.41633,3.39634,3.41228,2191290000.0
2009-04-21 00:00:00,3.41058,3.42052,3.40041,3.40848,2212820000.0
2009-04-21 04:00:00,3.409,3.41052,3.39136,3.3959,2345970000.0
2009-04-21 08:00:00,3.39958,3.44739,3.3899,3.40824,2249900000.0
2009-04-21 12:00:00,3.40506,3.41487,3.38038,3.38871,2307430000.0
2009-04-21 16:00:00,3.38956,3.41351,3.35776,3.37269,2270810000.0
2009-04-21 20:00:00,3.37053,3.39008,3.36575,3.38278,2167580000.0
2009-04-22 00:00:00,3.3841,3.40014,3.37766,3.3886,2166380000.0
2009-04-22 04:00:00,3.38835,3.3934,3.37771,3.38407,2307870000.0
2009-04-22 08:00:00,3.38527,3.42405,3.37893,3.40421,2305190000.0
2009-04-22 12:00:00,3.40148,3.42769,3.39141,3.39925,2265810000.0
2009-04-22 16:00:00,3.39806,3.40315,3.36572,3.37857,2207940000.0
2009-04-22 20:00:00,3.37938,3.39107,3.35999,3.38423,2212530000.0
2009-04-23 00:00:00,3.3832,3.38914,3.37705,3.38428,2142610000.0
2009-04-23 04:00:00,3.38444,3.39073,3.36986,3.37557,2317550000.0
2009-04-23 08:00:00,3.37662,3.39303,3.36128,3.36771,2284430000.0
2009-04-23 12:00:00,3.36806,3.43689,3.35552,3.42866,2280670000.0
2009-04-23 16:00:00,3.42813,3.4593,3.41473,3.42644,2212440000.0
2009-04-23 20:00:00,3.42641,3.43057,3.39723,3.41365,2255730000.0
2009-04-24 00:00:00,3.41111,3.43218,3.40542,3.42154,2101290000.0
2009-04-24 04:00:00,3.42137,3.429,3.40943,3.41584,2315950000.0
2009-04-24 08:00:00,3.41627,3.42292,3.35586,3.39806,2290390000.0
2009-04-24 12:00:00,3.39933,3.43148,3.37269,3.37697,2295530000.0
2009-04-24 16:00:00,3.37926,3.38502,3.35063,3.36593,2280750000.0
2009-04-24 20:00:00,3.36451,3.38762,3.36127,3.38623,1712610000.0
2009-04-26 20:00:00,3.36947,3.38389,3.36158,3.37722,497270000.0
2009-04-27 00:00:00,3.37667,3.40319,3.366,3.39901,2046520000.0
2009-04-27 04:00:00,3.39316,3.4337,3.38817,3.42083,2244280000.0
2009-04-27 08:00:00,3.41571,3.47564,3.41294,3.46576,2255650000.0
2009-04-27 12:00:00,3.46601,3.49981,3.46031,3.48111,2252550000.0
2009-04-27 16:00:00,3.48208,3.50397,3.43613,3.5024,2337970000.0
2009-04-27 20:00:00,3.49996,3.5049,3.48411,3.49293,2324810000.0
2009-04-28 00:00:00,3.49091,3.50204,3.48223,3.48883,2193920000.0
2009-04-28 04:00:00,3.4865,3.5076,3.48312,3.50373,2261520000.0
2009-04-28 08:00:00,3.5005,3.51458,3.48336,3.51269,2256970000.0
2009-04-28 12:00:00,3.51181,3.51806,3.43369,3.44611,2250960000.0
2009-04-28 16:00:00,3.4461,3.4461,3.40241,3.40977,2281850000.0
2009-04-28 20:00:00,3.40757,3.41266,3.39011,3.40323,2315050000.0
2009-04-29 00:00:00,3.40526,3.41131,3.39152,3.40047,2151480000.0
2009-04-29 04:00:00,3.40373,3.40508,3.38313,3.39206,2295190000.0
2009-04-29 08:00:00,3.3953,3.39539,3.33214,3.33349,2276150000.0
2009-04-29 12:00:00,3.33513,3.35186,3.30992,3.32327,2288500000.0
2009-04-29 16:00:00,3.32761,3.33294,3.27617,3.28553,2255290000.0
2009-04-29 20:00:00,3.28417,3.31691,3.27998,3.31265,2290600000.0
2009-04-30 00:00:00,3.31418,3.3157,3.29131,3.29715,2193940000.0
2009-04-30 04:00:00,3.2962,3.30954,3.28574,3.30122,2200240000.0
2009-04-30 08:00:00,3.29538,3.30361,3.25544,3.29847,2249940000.0
2009-04-30 12:00:00,3.29718,3.36577,3.2856,3.347,2307400000.0
2009-04-30 16:00:00,3.35101,3.35521,3.31398,3.34298,2258280000.0
2009-04-30 20:00:00,3.34145,3.34614,3.32575,3.33092,2287600000.0
2009-05-01 00:00:00,3.3417,3.34506,3.29997,3.31275,2236850000.0
2009-05-01 04:00:00,3.31418,3.32174,3.30468,3.31615,2243670000.0
2009-05-01 08:00:00,3.31589,3.3197,3.28988,3.30974,2209310000.0
2009-05-01 12:00:00,3.30784,3.31433,3.28124,3.29327,2228710000.0
2009-05-01 16:00:00,3.29458,3.31154,3.28033,3.29033,2276410000.0
2009-05-01 20:00:00,3.28831,3.29461,3.28143,3.28571,1763010000.0
2009-05-03 20:00:00,3.30481,3.30846,3.28956,3.30354,553050000.0
2009-05-04 00:00:00,3.297,3.30385,3.2724,3.27878,2192580000.0
2009-05-04 04:00:00,3.28698,3.28956,3.2676,3.28446,2234440000.0
2009-05-04 08:00:00,3.28471,3.3242,3.27184,3.32266,2273160000.0
2009-05-04 12:00:00,3.32107,3.33066,3.28977,3.29671,2282240000.0
2009-05-04 16:00:00,3.29178,3.29549,3.24547,3.25524,2288200000.0
2009-05-04 20:00:00,3.25073,3.26457,3.22941,3.23624,2324430000.0
2009-05-05 00:00:00,3.23619,3.24917,3.22825,3.24381,2256070000.0
2009-05-05 04:00:00,3.24349,3.25534,3.23237,3.24264,2233450000.0
2009-05-05 08:00:00,3.24058,3.27419,3.23627,3.25504,2256680000.0
2009-05-05 12:00:00,3.25293,3.25635,3.21885,3.24334,2288450000.0
2009-05-05 16:00:00,3.24192,3.27687,3.2348,3.27163,2263980000.0
2009-05-05 20:00:00,3.27038,3.2857,3.25893,3.27156,2311740000.0
2009-05-06 00:00:00,3.26754,3.28832,3.25787,3.28411,2215440000.0
2009-05-06 04:00:00,3.28606,3.29632,3.26788,3.28316,2224580000.0
2009-05-06 08:00:00,3.28107,3.30748,3.27184,3.30069,2267710000.0
2009-05-06 12:00:00,3.29595,3.31813,3.27912,3.30807,2266050000.0
2009-05-06 16:00:00,3.30796,3.31402,3.27324,3.28165,2283070000.0
2009-05-06 20:00:00,3.27941,3.28813,3.26208,3.27203,2297960000.0
2009-05-07 00:00:00,3.27472,3.29061,3.26604,3.27962,2204310000.0
2009-05-07 04:00:00,3.27025,3.28952,3.26701,3.28091,2230350000.0
2009-05-07 08:00:00,3.27813,3.30166,3.2311,3.23545,2229800000.0
2009-05-07 12:00:00,3.23629,3.25187,3.19117,3.22731,2265960000.0
2009-05-07 16:00:00,3.23072,3.27131,3.22216,3.26512,2222810000.0
2009-05-07 20:00:00,3.26393,3.274,3.25058,3.25938,2304320000.0
2009-05-08 00:00:00,3.26188,3.27182,3.25138,3.26989,2199970000.0
2009-05-08 04:00:00,3.26824,3.27613,3.24461,3.25321,2283150000.0
2009-05-08 08:00:00,3.25274,3.25772,3.22871,3.24678,2234440000.0
2009-05-08 12:00:00,3.242,3.26221,3.20943,3.22811,2364450000.0
2009-05-08 16:00:00,3.22788,3.25199,3.18888,3.20006,2295690000.0
2009-05-08 20:00:00,3.201,3.20483,3.17574,3.18303,1742790000.0
2009-05-10 20:00:00,3.18754,3.19473,3.1793,3.18204,579310000.0
2009-05-11 00:00:00,3.18313,3.19889,3.17522,3.18509,2352230000.0
2009-05-11 04:00:00,3.18203,3.19306,3.17197,3.18162,2277200000.0
2009-05-11 08:00:00,3.17624,3.21766,3.16177,3.21311,2236450000.0
2009-05-11 12:00:00,3.21164,3.23893,3.20129,3.23313,2298430000.0
2009-05-11 16:00:00,3.2343,3.23728,3.20351,3.21687,2247210000.0
2009-05-11 20:00:00,3.21872,3.22982,3.21258,3.22364,2276450000.0
2009-05-12 00:00:00,3.22147,3.23808,3.2128,3.23594,2157910000.0
2009-05-12 04:00:00,3.23173,3.24011,3.21269,3.23444,2294220000.0
2009-05-12 08:00:00,3.23483,3.25131,3.19714,3.21546,2251330000.0
2009-05-12 12:00:00,3.21439,3.23052,3.18755,3.2122,2277240000.0
2009-05-12 16:00:00,3.21375,3.24111,3.20272,3.23082,2242120000.0
2009-05-12 20:00:00,3.22726,3.23052,3.20578,3.21095,2242000000.0
2009-05-13 00:00:00,3.21127,3.21783,3.19289,3.2071,2197440000.0
2009-05-13 04:00:00,3.20931,3.21273,3.19501,3.19848,2343680000.0
2009-05-13 08:00:00,3.19781,3.22077,3.1841,3.22018,2234930000.0
2009-05-13 12:00:00,3.22079,3.27311,3.2104,3.26084,2247840000.0
2009-05-13 16:00:00,3.25875,3.28722,3.24139,3.27735,2237090000.0
2009-05-13 20:00:00,3.2723,3.28486,3.26179,3.27685,2254270000.0
2009-05-14 00:00:00,3.2702,3.29193,3.2663,3.28231,2151310000.0
2009-05-14 04:00:00,3.27901,3.28707,3.27163,3.27642,2353110000.0
2009-05-14 08:00:00,3.27968,3.3148,3.26813,3.30658,2266860000.0
2009-05-14 12:00:00,3.30048,3.31627,3.27506,3.28778,2243420000.0
2009-05-14 16:00:00,3.28615,3.29041,3.27281,3.28172,2296740000.0
2009-05-14 20:00:00,3.28211,3.28426,3.26329,3.27657,2255860000.0
2009-05-15 00:00:00,3.27958,3.28314,3.26845,3.28094,2191300000.0
2009-05-15 04:00:00,3.27834,3.28239,3.26019,3.26553,2313810000.0
2009-05-15 08:00:00,3.2649,3.30547,3.25931,3.30507,2335350000.0
2009-05-15 12:00:00,3.30303,3.31961,3.27139,3.27762,2288090000.0
2009-05-15 16:00:00,3.27753,3.31592,3.26556,3.31364,2221630000.0
2009-05-15 20:00:00,3.31377,3.32534,3.30442,3.32147,1725760000.0
2009-05-17 20:00:00,3.29733,3.31399,3.29261,3.31227,490420000.0
2009-05-18 00:00:00,3.30158,3.32231,3.29172,3.31562,2074180000.0
2009-05-18 04:00:00,3.31651,3.32302,3.30211,3.31473,2271750000.0
2009-05-18 08:00:00,3.30935,3.33264,3.30496,3.31674,2201200000.0
2009-05-18 12:00:00,3.31622,3.32597,3.28142,3.28887,2314810000.0
2009-05-18 16:00:00,3.28906,3.29659,3.25077,3.26037,2315210000.0
2009-05-18 20:00:00,3.25894,3.26322,3.24169,3.25685,2306440000.0
2009-05-19 00:00:00,3.2568,3.26463,3.2481,3.26053,2137820000.0
2009-05-19 04:00:00,3.25629,3.26238,3.23651,3.24282,2234240000.0
2009-05-19 08:00:00,3.24327,3.25011,3.19673,3.20608,2201710000.0
2009-05-19 12:00:00,3.20496,3.23359,3.18898,3.23208,2234670000.0
2009-05-19 16:00:00,3.23114,3.23551,3.19212,3.20183,2243270000.0
2009-05-19 20:00:00,3.19775,3.20308,3.18236,3.19823,2280270000.0
2009-05-20 00:00:00,3.19433,3.20482,3.18251,3.20397,2225050000.0
2009-05-20 04:00:00,3.20049,3.21226,3.19017,3.21041,2257090000.0
2009-05-20 08:00:00,3.21317,3.21853,3.17098,3.2014,2248450000.0
2009-05-20 12:00:00,3.2039,3.20605,3.13815,3.14393,2319210000.0
2009-05-20 16:00:00,3.14025,3.16844,3.13784,3.14314,2222850000.0
2009-05-20 20:00:00,3.14019,3.15811,3.12181,3.15619,2256580000.0
2009-05-21 00:00:00,3.15437,3.15669,3.1414,3.14746,2171850000.0
2009-05-21 04:00:00,3.15009,3.15319,3.13545,3.1515,2247600000.0
2009-05-21 08:00:00,3.15144,3.20322,3.1353,3.17577,2201840000.0
2009-05-21 12:00:00,3.17682,3.21004,3.17212,3.18742,2262530000.0
2009-05-21 16:00:00,3.18294,3.19701,3.14087,3.1459,2255120000.0
2009-05-21 20:00:00,3.1428,3.1623,3.14072,3.15296,2303760000.0
2009-05-22 00:00:00,3.1537,3.15611,3.13624,3.1458,2196100000.0
2009-05-22 04:00:00,3.14633,3.15247,3.13573,3.15154,2206740000.0
2009-05-22 08:00:00,3.15281,3.17005,3.12271,3.13429,2199860000.0
2009-05-22 12:00:00,3.13614,3.14835,3.11834,3.14018,2238980000.0
2009-05-22 16:00:00,3.13781,3.14639,3.12399,3.13502,2244990000.0
2009-05-22 20:00:00,3.13021,3.14426,3.12974,3.13924,1697780000.0
2009-05-24 20:00:00,3.13115,3.13488,3.12057,3.13268,541310000.0
2009-05-25 00:00:00,3.13448,3.14182,3.12303,3.1395,2348590000.0
2009-05-25 04:00:00,3.13815,3.14562,3.12657,3.136,2281480000.0
2009-05-25 08:00:00,3.13332,3.16478,3.11595,3.15225,2282860000.0
2009-05-25 12:00:00,3.15437,3.15896,3.13558,3.14436,2243940000.0
2009-05-25 16:00:00,3.14717,3.15048,3.13483,3.13994,2210790000.0
2009-05-25 20:00:00,3.13981,3.14364,3.13078,3.13971,2254320000.0
2009-05-26 00:00:00,3.13889,3.14956,3.1229,3.14278,2242680000.0
2009-05-26 04:00:00,3.14316,3.14732,3.13222,3.13976,2338810000.0
2009-05-26 08:00:00,3.143,3.19983,3.13913,3.18876,2234890000.0
2009-05-26 12:00:00,3.19096,3.20453,3.16428,3.18179,2281480000.0
2009-05-26 16:00:00,3.18045,3.18152,3.1385,3.14863,2204250000.0
2009-05-26 20:00:00,3.14886,3.15555,3.13972,3.15203,2257630000.0
2009-05-27 00:00:00,3.15233,3.16492,3.14761,3.16042,2220990000.0
2009-05-27 04:00:00,3.15986,3.16568,3.14466,3.15875,2261620000.0
2009-05-27 08:00:00,3.16193,3.17482,3.14051,3.17273,2320170000.0
2009-05-27 12:00:00,3.17253,3.20107,3.15953,3.17777,2284320000.0
2009-05-27 16:00:00,3.17215,3.19641,3.16535,3.18664,2228570000.0
2009-05-27 20:00:00,3.18768,3.20868,3.17199,3.20425,2246250000.0
2009-05-28 00:00:00,3.20624,3.21397,3.20018,3.20629,2238590000.0
2009-05-28 04:00:00,3.20618,3.21959,3.2011,3.20859,2316840000.0
2009-05-28 08:00:00,3.21277,3.25115,3.1999,3.22692,2273700000.0
2009-05-28 12:00:00,3.22532,3.2401,3.19918,3.21848,2271340000.0
2009-05-28 16:00:00,3.21795,3.26854,3.21514,3.24623,2226490000.0
2009-05-28 20:00:00,3.24689,3.25148,3.22605,3.23951,2241620000.0
2009-05-29 00:00:00,3.24322,3.24667,3.22646,3.22883,2157950000.0
2009-05-29 04:00:00,3.23347,3.25981,3.21006,3.21812,2358820000.0
2009-05-29 08:00:00,3.22113,3.22707,3.16287,3.1705,2241060000.0
2009-05-29 12:00:00,3.17417,3.18922,3.1472,3.17759,2245630000.0
2009-05-29 16:00:00,3.18201,3.19934,3.1676,3.18779,2217550000.0
2009-05-29 20:00:00,3.18897,3.19754,3.16816,3.18342,1754920000.0
2009-05-31 20:00:00,3.17671,3.18607,3.1748,3.18147,450550000.0
2009-06-01 00:00:00,3.18121,3.21941,3.17133,3.18332,2070510000.0
2009-06-01 04:00:00,3.18217,3.19444,3.17445,3.19138,2231480000.0
2009-06-01 08:00:00,3.18792,3.19332,3.10223,3.11797,2226990000.0
2009-06-01 12:00:00,3.11377,3.14466,3.10875,3.12759,2260710000.0
2009-06-01 16:00:00,3.12567,3.14349,3.11338,3.12869,2234340000.0
2009-06-01 20:00:00,3.1257,3.14931,3.11966,3.14697,2329940000.0
2009-06-02 00:00:00,3.14709,3.15042,3.13154,3.14222,2201070000.0
2009-06-02 04:00:00,3.14184,3.15237,3.13106,3.14186,2304580000.0
2009-06-02 08:00:00,3.14155,3.17766,3.13961,3.16198,2254580000.0
2009-06-02 12:00:00,3.16492,3.16588,3.12437,3.13685,2263640000.0
2009-06-02 16:00:00,3.13647,3.14943,3.1117,3.11715,2271610000.0
2009-06-02 20:00:00,3.11585,3.1252,3.10769,3.1192,2324760000.0
2009-06-03 00:00:00,3.11952,3.13053,3.11475,3.12648,2144380000.0
2009-06-03 04:00:00,3.12541,3.13311,3.11133,3.11877,2284010000.0
2009-06-03 08:00:00,3.11911,3.16342,3.09282,3.14547,2251810000.0
2009-06-03 12:00:00,3.14551,3.20422,3.13173,3.19954,2293250000.0
2009-06-03 16:00:00,3.19809,3.20857,3.16568,3.19758,2259580000.0
2009-06-03 20:00:00,3.19588,3.21101,3.18096,3.1976,2303960000.0
2009-06-04 00:00:00,3.19698,3.20059,3.1817,3.19149,2156520000.0
2009-06-04 04:00:00,3.19115,3.20157,3.1844,3.19385,2254450000.0
2009-06-04 08:00:00,3.19351,3.19615,3.15204,3.17731,2212970000.0
2009-06-04 12:00:00,3.17267,3.20771,3.16971,3.19965,2244900000.0
2009-06-04 16:00:00,3.199,3.2024,3.15311,3.16458,2251860000.0
2009-06-04 20:00:00,3.16183,3.1801,3.15918,3.17002,2294050000.0
2009-06-05 00:00:00,3.17051,3.17673,3.15846,3.16688,2223240000.0
2009-06-05 04:00:00,3.1654,3.17736,3.15863,3.17402,2232950000.0
2009-06-05 08:00:00,3.17353,3.20002,3.15553,3.19796,2223460000.0
2009-06-05 12:00:00,3.19708,3.25023,3.16059,3.2497,2241860000.0
2009-06-05 16:00:00,3.25233,3.26432,3.22635,3.23835,2278240000.0
2009-06-05 20:00:00,3.23747,3.25661,3.23451,3.24129,1730010000.0
2009-06-07 20:00:00,3.24103,3.25253,3.23634,3.24785,421030000.0
2009-06-08 00:00:00,3.24672,3.25227,3.23221,3.23954,2161460000.0
2009-06-08 04:00:00,3.23868,3.25047,3.23358,3.24788,2210890000.0
2009-06-08 08:00:00,3.24834,3.28856,3.23717,3.28603,2216850000.0
2009-06-08 12:00:00,3.288,3.2991,3.26871,3.28792,2306460000.0
2009-06-08 16:00:00,3.28874,3.29473,3.23751,3.24425,2332470000.0
2009-06-08 20:00:00,3.24291,3.25288,3.23411,3.24413,2248970000.0
2009-06-09 00:00:00,3.2428,3.24813,3.23202,3.24235,2225060000.0
2009-06-09 04:00:00,3.24263,3.25736,3.23505,3.24424,2244070000.0
2009-06-09 08:00:00,3.24334,3.25602,3.21353,3.24316,2250670000.0
2009-06-09 12:00:00,3.24233,3.25112,3.18677,3.20561,2238030000.0
2009-06-09 16:00:00,3.20781,3.2112,3.17644,3.19175,2265220000.0
2009-06-09 20:00:00,3.18939,3.19272,3.17003,3.17508,2210940000.0
2009-06-10 00:00:00,3.17507,3.18402,3.16711,3.17993,2177650000.0
2009-06-10 04:00:00,3.17914,3.18338,3.15816,3.16884,2182030000.0
2009-06-10 08:00:00,3.17142,3.18883,3.13834,3.17895,2201600000.0
2009-06-10 12:00:00,3.17875,3.19448,3.15002,3.18926,2264480000.0
2009-06-10 16:00:00,3.19173,3.21971,3.18627,3.21693,2243750000.0
2009-06-10 20:00:00,3.21529,3.22265,3.19165,3.20786,2223110000.0
2009-06-11 00:00:00,3.20753,3.20946,3.19106,3.19569,2204530000.0
2009-06-11 04:00:00,3.19778,3.20228,3.18397,3.19433,2256510000.0
2009-06-11 08:00:00,3.19304,3.20388,3.17484,3.18467,2233410000.0
2009-06-11 12:00:00,3.18367,3.20843,3.17568,3.18245,2237890000.0
2009-06-11 16:00:00,3.18169,3.18169,3.138,3.15004,2250070000.0
2009-06-11 20:00:00,3.14819,3.16701,3.14504,3.16508,2271980000.0
2009-06-12 00:00:00,3.16548,3.16873,3.15353,3.16399,2133240000.0
2009-06-12 04:00:00,3.16351,3.17605,3.15454,3.17227,2245380000.0
2009-06-12 08:00:00,3.16998,3.18693,3.14802,3.18201,2225720000.0
2009-06-12 12:00:00,3.18206,3.20849,3.17549,3.20582,2267050000.0
2009-06-12 16:00:00,3.2084,3.21199,3.16483,3.17809,2227990000.0
2009-06-12 20:00:00,3.17421,3.1982,3.17284,3.18744,1709610000.0
2009-06-14 20:00:00,3.18948,3.19642,3.18418,3.19006,477350000.0
2009-06-15 00:00:00,3.18887,3.20199,3.18228,3.19723,2223520000.0
2009-06-15 04:00:00,3.19696,3.21282,3.18937,3.20838,2298430000.0
2009-06-15 08:00:00,3.21072,3.25413,3.20524,3.2433,2249600000.0
2009-06-15 12:00:00,3.2441,3.27266,3.2341,3.26742,2246750000.0
2009-06-15 16:00:00,3.26734,3.29801,3.25913,3.287,2252110000.0
2009-06-15 20:00:00,3.28639,3.28905,3.26796,3.27873,2190490000.0
2009-06-16 00:00:00,3.27943,3.29028,3.27193,3.27726,2227430000.0
2009-06-16 04:00:00,3.27707,3.28218,3.25819,3.26875,2267380000.0
2009-06-16 08:00:00,3.27118,3.28778,3.24118,3.261,2243980000.0
2009-06-16 12:00:00,3.26142,3.26762,3.23706,3.25859,2292540000.0
2009-06-16 16:00:00,3.25993,3.27074,3.2339,3.26255,2220350000.0
2009-06-16 20:00:00,3.26505,3.27193,3.25262,3.26188,2258490000.0
2009-06-17 00:00:00,3.26238,3.27204,3.25628,3.26113,2199980000.0
2009-06-17 04:00:00,3.26157,3.26556,3.24479,3.25273,2253360000.0
2009-06-17 08:00:00,3.25476,3.26376,3.22747,3.25752,2285040000.0
2009-06-17 12:00:00,3.25737,3.27151,3.23822,3.25153,2258930000.0
2009-06-17 16:00:00,3.25362,3.27631,3.25054,3.25834,2210240000.0
2009-06-17 20:00:00,3.25634,3.25793,3.23272,3.24356,2201620000.0
2009-06-18 00:00:00,3.24475,3.24884,3.23462,3.24381,2193980000.0
2009-06-18 04:00:00,3.24313,3.25123,3.2345,3.24437,2298680000.0
2009-06-18 08:00:00,3.24694,3.26495,3.22681,3.24587,2226670000.0
2009-06-18 12:00:00,3.24373,3.27574,3.2352,3.24464,2308650000.0
2009-06-18 16:00:00,3.24732,3.24991,3.2251,3.24613,2204720000.0
2009-06-18 20:00:00,3.24772,3.26298,3.24592,3.25194,2144520000.0
2009-06-19 00:00:00,3.25223,3.25854,3.24037,3.24826,2227900000.0
2009-06-19 04:00:00,3.24742,3.25609,3.23614,3.24025,2299760000.0
2009-06-19 08:00:00,3.2431,3.27782,3.23352,3.23705,2218610000.0
2009-06-19 12:00:00,3.23778,3.24401,3.21519,3.22333,2288100000.0
2009-06-19 16:00:00,3.22394,3.23473,3.19784,3.22855,2261840000.0
2009-06-19 20:00:00,3.2303,3.25093,3.22243,3.24722,1749900000.0
2009-06-21 20:00:00,3.23529,3.24309,3.23096,3.2378,208150000.0
2009-06-22 00:00:00,3.23613,3.25901,3.23297,3.24591,2193070000.0
2009-06-22 04:00:00,3.24637,3.25503,3.23834,3.24365,2244720000.0
2009-06-22 08:00:00,3.24333,3.26439,3.22668,3.24501,2250780000.0
2009-06-22 12:00:00,3.24551,3.27443,3.24096,3.26488,2235220000.0
2009-06-22 16:00:00,3.26982,3.27713,3.2488,3.25984,2224430000.0
2009-06-22 20:00:00,3.26015,3.27227,3.25605,3.2693,2186840000.0
2009-06-23 00:00:00,3.27008,3.27811,3.26325,3.27079,2186190000.0
2009-06-23 04:00:00,3.27349,3.27781,3.25899,3.27403,2313710000.0
2009-06-23 08:00:00,3.27912,3.29563,3.24587,3.25802,2265730000.0
2009-06-23 12:00:00,3.25988,3.25988,3.22644,3.23449,2229030000.0
2009-06-23 16:00:00,3.23381,3.2506,3.21664,3.22919,2190510000.0
2009-06-23 20:00:00,3.22797,3.23844,3.21654,3.22785,2190200000.0
2009-06-24 00:00:00,3.22764,3.24006,3.21905,3.22693,2187180000.0
2009-06-24 04:00:00,3.22589,3.23655,3.21779,3.22288,2328760000.0
2009-06-24 08:00:00,3.22391,3.22765,3.19527,3.21482,2252270000.0
2009-06-24 12:00:00,3.21314,3.23611,3.20565,3.21263,2248970000.0
2009-06-24 16:00:00,3.22336,3.24382,3.20596,3.22907,2224490000.0
2009-06-24 20:00:00,3.2284,3.25878,3.21902,3.25089,2222250000.0
2009-06-25 00:00:00,3.24816,3.25325,3.23394,3.24377,2201790000.0
2009-06-25 04:00:00,3.24307,3.25074,3.23304,3.23736,2329990000.0
2009-06-25 08:00:00,3.23973,3.24432,3.21131,3.22969,2249970000.0
2009-06-25 12:00:00,3.22999,3.25315,3.22058,3.23347,2241720000.0
2009-06-25 16:00:00,3.23438,3.24578,3.20161,3.20997,2230370000.0
2009-06-25 20:00:00,3.21078,3.22335,3.20359,3.20976,2243610000.0
2009-06-26 00:00:00,3.21269,3.21493,3.19244,3.19717,2189770000.0
2009-06-26 04:00:00,3.20004,3.20348,3.18982,3.19491,2253740000.0
2009-06-26 08:00:00,3.1992,3.20784,3.18036,3.19148,2261700000.0
2009-06-26 12:00:00,3.18952,3.20345,3.17902,3.1956,2285230000.0
2009-06-26 16:00:00,3.19664,3.20839,3.18357,3.19551,2249150000.0
2009-06-26 20:00:00,3.19527,3.19912,3.18616,3.19508,1754690000.0
2009-06-28 20:00:00,3.19383,3.20114,3.19179,3.19866,341540000.0
2009-06-29 00:00:00,3.19852,3.21026,3.19049,3.20665,2020550000.0
2009-06-29 04:00:00,3.20618,3.21651,3.19965,3.213,2249370000.0
2009-06-29 08:00:00,3.21329,3.22857,3.18679,3.20509,2263440000.0
2009-06-29 12:00:00,3.20158,3.20697,3.18207,3.20695,2264510000.0
2009-06-29 16:00:00,3.20623,3.21014,3.17106,3.17666,2229000000.0
2009-06-29 20:00:00,3.17838,3.18902,3.1706,3.18405,2288800000.0
2009-06-30 00:00:00,3.18329,3.18743,3.16872,3.17719,2154940000.0
2009-06-30 04:00:00,3.17801,3.19285,3.16865,3.17568,2170600000.0
2009-06-30 08:00:00,3.17463,3.17716,3.14535,3.15119,2242890000.0
2009-06-30 12:00:00,3.15178,3.16749,3.13157,3.1627,2249790000.0
2009-06-30 16:00:00,3.16092,3.19154,3.15849,3.16863,2257560000.0
2009-06-30 20:00:00,3.16723,3.17725,3.1588,3.16716,2293330000.0
2009-07-01 00:00:00,3.1677,3.17803,3.1599,3.17266,2179410000.0
2009-07-01 04:00:00,3.17356,3.17693,3.16077,3.16817,2260520000.0
2009-07-01 08:00:00,3.17024,3.17271,3.12144,3.13446,2193700000.0
2009-07-01 12:00:00,3.13223,3.1393,3.08344,3.09776,2243010000.0
2009-07-01 16:00:00,3.09971,3.10315,3.06456,3.07262,2303380000.0
2009-07-01 20:00:00,3.07051,3.07927,3.0601,3.06447,2277320000.0
2009-07-02 00:00:00,3.06772,3.08125,3.06028,3.06861,2120530000.0
2009-07-02 04:00:00,3.07376,3.08851,3.06614,3.08747,2247610000.0
2009-07-02 08:00:00,3.09106,3.1032,3.07002,3.09311,2250010000.0
2009-07-02 12:00:00,3.09213,3.12192,3.08458,3.11093,2271480000.0
2009-07-02 16:00:00,3.10945,3.12455,3.1031,3.11385,2243240000.0
2009-07-02 20:00:00,3.11252,3.14297,3.10901,3.13584,2367080000.0
2009-07-03 00:00:00,3.13565,3.13932,3.11849,3.12252,2148430000.0
2009-07-03 04:00:00,3.11959,3.12505,3.11373,3.11956,2192870000.0
2009-07-03 08:00:00,3.12073,3.12774,3.09282,3.12013,2209860000.0
2009-07-03 12:00:00,3.11809,3.12348,3.09382,3.1027,2252150000.0
2009-07-03 16:00:00,3.10227,3.12079,3.09515,3.12016,2198210000.0
2009-07-03 20:00:00,3.1157,3.12176,3.10097,3.10763,1621460000.0
2009-07-05 20:00:00,3.11296,3.14927,3.10762,3.11256,353790000.0
2009-07-06 00:00:00,3.11264,3.11886,3.10353,3.11331,2255530000.0
2009-07-06 04:00:00,3.11347,3.1206,3.10254,3.11577,2327330000.0
2009-07-06 08:00:00,3.11494,3.16059,3.10592,3.15725,2234260000.0
2009-07-06 12:00:00,3.15973,3.16226,3.14134,3.147,2308130000.0
2009-07-06 16:00:00,3.14901,3.15412,3.12643,3.1322,2224020000.0
2009-07-06 20:00:00,3.13032,3.13538,3.11042,3.12788,2204760000.0
2009-07-07 00:00:00,3.12415,3.1331,3.11661,3.12731,2184690000.0
2009-07-07 04:00:00,3.12926,3.13153,3.10942,3.12304,2317380000.0
2009-07-07 08:00:00,3.12293,3.15011,3.11768,3.12277,2257990000.0
2009-07-07 12:00:00,3.12,3.13367,3.09931,3.12837,2239530000.0
2009-07-07 16:00:00,3.13271,3.14964,3.12198,3.14318,2203880000.0
2009-07-07 20:00:00,3.14254,3.1637,3.14008,3.15371,2229770000.0
2009-07-08 00:00:00,3.14768,3.17796,3.14505,3.16531,2206040000.0
2009-07-08 04:00:00,3.16698,3.1772,3.15528,3.16848,2332210000.0
2009-07-08 08:00:00,3.16994,3.19157,3.15988,3.17131,2282160000.0
2009-07-08 12:00:00,3.16919,3.19127,3.1547,3.1664,2290850000.0
2009-07-08 16:00:00,3.16707,3.20513,3.15297,3.1907,2253680000.0
2009-07-08 20:00:00,3.19164,3.20063,3.17621,3.18225,2182650000.0
2009-07-09 00:00:00,3.18053,3.1883,3.16752,3.17082,2143890000.0
2009-07-09 04:00:00,3.1716,3.18156,3.1561,3.16112,2313290000.0
2009-07-09 08:00:00,3.15998,3.16229,3.101,3.11165,2269160000.0
2009-07-09 12:00:00,3.11167,3.13056,3.10239,3.12279,2323570000.0
2009-07-09 16:00:00,3.12521,3.13245,3.08323,3.09392,2281740000.0
2009-07-09 20:00:00,3.0932,3.10063,3.08383,3.09709,2240440000.0
2009-07-10 00:00:00,3.09429,3.10898,3.09126,3.10487,2158180000.0
2009-07-10 04:00:00,3.10528,3.12567,3.10097,3.11994,2311250000.0
2009-07-10 08:00:00,3.12498,3.15189,3.09884,3.15118,2261110000.0
2009-07-10 12:00:00,3.14896,3.15199,3.12507,3.14018,2276020000.0
2009-07-10 16:00:00,3.14255,3.15215,3.12105,3.13127,2182920000.0
2009-07-10 20:00:00,3.12889,3.13509,3.12304,3.132,1712100000.0
2009-07-12 20:00:00,3.12923,3.13748,3.12702,3.13692,219800000.0
2009-07-13 00:00:00,3.12911,3.13747,3.12042,3.12576,2034140000.0
2009-07-13 04:00:00,3.12904,3.14372,3.12549,3.1416,2282190000.0
2009-07-13 08:00:00,3.14216,3.17015,3.13928,3.15738,2220940000.0
2009-07-13 12:00:00,3.15576,3.15872,3.13433,3.15769,2324240000.0
2009-07-13 16:00:00,3.15816,3.16401,3.12522,3.13295,2245140000.0
2009-07-13 20:00:00,3.13249,3.13993,3.11382,3.13334,2293520000.0
2009-07-14 00:00:00,3.13501,3.14129,3.12359,3.13045,2184480000.0
2009-07-14 04:00:00,3.13476,3.14317,3.1211,3.12644,2257160000.0
2009-07-14 08:00:00,3.12704,3.13036,3.10314,3.12502,2266700000.0
2009-07-14 12:00:00,3.12231,3.12518,3.08419,3.10051,2255750000.0
2009-07-14 16:00:00,3.10049,3.10669,3.07817,3.09459,2278000000.0
2009-07-14 20:00:00,3.0942,3.1059,3.06474,3.0722,2346500000.0
2009-07-15 00:00:00,3.07475,3.08772,3.0686,3.07567,2146370000.0
2009-07-15 04:00:00,3.07838,3.08412,3.05744,3.0646,2316910000.0
2009-07-15 08:00:00,3.06342,3.06378,3.03625,3.06036,2257160000.0
2009-07-15 12:00:00,3.05806,3.06493,3.02643,3.03409,2318420000.0
2009-07-15 16:00:00,3.03315,3.04166,3.02101,3.02751,2331060000.0
2009-07-15 20:00:00,3.02936,3.03811,3.01802,3.03298,2347830000.0
2009-07-16 00:00:00,3.03195,3.04606,3.02548,3.03498,2268560000.0
2009-07-16 04:00:00,3.03871,3.04603,3.03354,3.04183,2330670000.0
2009-07-16 08:00:00,3.03928,3.06044,3.03461,3.0527,2247500000.0
2009-07-16 12:00:00,3.05037,3.05981,3.0085,3.03969,2315670000.0
2009-07-16 16:00:00,3.04021,3.06973,3.03751,3.05246,2247760000.0
2009-07-16 20:00:00,3.05086,3.05872,3.03681,3.04521,2303230000.0
2009-07-17 00:00:00,3.04338,3.0599,3.04196,3.05295,2199910000.0
2009-07-17 04:00:00,3.05528,3.06082,3.04523,3.05843,2265350000.0
2009-07-17 08:00:00,3.05853,3.0707,3.04935,3.06278,2250000000.0
2009-07-17 12:00:00,3.05807,3.0847,3.05424,3.06161,2347160000.0
2009-07-17 16:00:00,3.06112,3.07161,3.05079,3.05624,2265140000.0
2009-07-17 20:00:00,3.05495,3.06793,3.0506,3.06231,1762520000.0
2009-07-19 20:00:00,3.06943,3.07314,3.06134,3.0645,413650000.0
2009-07-20 00:00:00,3.06394,3.06998,3.0465,3.05069,2303530000.0
2009-07-20 04:00:00,3.05426,3.05961,3.04376,3.04886,2372230000.0
2009-07-20 08:00:00,3.05083,3.05418,3.0057,3.01629,2348030000.0
2009-07-20 12:00:00,3.01415,3.02234,2.9986,3.01017,2275320000.0
2009-07-20 16:00:00,3.01275,3.01584,2.98774,2.99886,2277690000.0
2009-07-20 20:00:00,2.99644,3.00115,2.96853,2.98137,2232160000.0
2009-07-21 00:00:00,2.97783,2.9934,2.97326,2.98037,2206500000.0
2009-07-21 04:00:00,2.98377,2.99509,2.97405,2.97866,2284530000.0
2009-07-21 08:00:00,2.97811,3.01704,2.97204,2.99181,2275900000.0
2009-07-21 12:00:00,3.00048,3.00476,2.96768,2.98568,2287640000.0
2009-07-21 16:00:00,2.98571,3.0265,2.98373,3.01676,2267150000.0
2009-07-21 20:00:00,3.01261,3.03097,2.99231,3.00891,2236580000.0
2009-07-22 00:00:00,3.00765,3.03881,2.99582,3.00784,2133530000.0
2009-07-22 04:00:00,3.01236,3.03885,3.00081,3.00539,2243060000.0
2009-07-22 08:00:00,3.00747,3.01407,2.99388,3.00118,2250210000.0
2009-07-22 12:00:00,3.00134,3.01967,2.98339,2.99944,2249370000.0
2009-07-22 16:00:00,3.00247,3.00794,2.97749,2.98797,2255650000.0
2009-07-22 20:00:00,2.98736,2.99557,2.98162,2.99088,2233890000.0
2009-07-23 00:00:00,2.98924,2.99723,2.98221,2.98788,2209720000.0
2009-07-23 04:00:00,2.98831,2.99157,2.97145,2.97881,2313690000.0
2009-07-23 08:00:00,2.98023,2.98395,2.96239,2.97964,2294650000.0
2009-07-23 12:00:00,2.9807,2.99029,2.95967,2.9661,2256700000.0
2009-07-23 16:00:00,2.96937,2.97226,2.94216,2.96819,2206100000.0
2009-07-23 20:00:00,2.96674,2.99072,2.95681,2.98078,2310840000.0
2009-07-24 00:00:00,2.97662,2.98546,2.9681,2.97774,2204790000.0
2009-07-24 04:00:00,2.97851,2.98435,2.97149,2.98049,2260390000.0
2009-07-24 08:00:00,2.97961,2.98535,2.94639,2.95423,2261870000.0
2009-07-24 12:00:00,2.95457,2.95479,2.93452,2.95002,2282200000.0
2009-07-24 16:00:00,2.95067,2.95943,2.93759,2.94204,2207400000.0
2009-07-24 20:00:00,2.94142,2.9518,2.93795,2.94615,1754950000.0
2009-07-26 20:00:00,2.94485,2.9521,2.94014,2.94769,399660000.0
2009-07-27 00:00:00,2.94489,2.95923,2.94111,2.94199,2099180000.0
2009-07-27 04:00:00,2.94301,2.95201,2.93564,2.94221,2252160000.0
2009-07-27 08:00:00,2.94152,2.94193,2.90786,2.92298,2249280000.0
2009-07-27 12:00:00,2.91961,2.93289,2.907,2.92859,2243950000.0
2009-07-27 16:00:00,2.92253,2.94251,2.9137,2.92742,2261350000.0
2009-07-27 20:00:00,2.92731,2.93339,2.89825,2.91459,2303650000.0
2009-07-28 00:00:00,2.91594,2.93143,2.90846,2.91369,2200010000.0
2009-07-28 04:00:00,2.91594,2.93097,2.90471,2.90749,2330420000.0
2009-07-28 08:00:00,2.90854,2.92374,2.89693,2.92126,2252270000.0
2009-07-28 12:00:00,2.9195,2.9508,2.91112,2.93734,2293900000.0
2009-07-28 16:00:00,2.93408,2.96322,2.93248,2.94721,2229300000.0
2009-07-28 20:00:00,2.94696,2.95211,2.93706,2.94446,2346260000.0
2009-07-29 00:00:00,2.94286,2.95347,2.93432,2.93955,2203240000.0
2009-07-29 04:00:00,2.94008,2.95207,2.93492,2.94675,2265120000.0
2009-07-29 08:00:00,2.9468,2.97363,2.94317,2.95798,2246130000.0
2009-07-29 12:00:00,2.95573,2.97705,2.94995,2.96534,2293920000.0
2009-07-29 16:00:00,2.96493,2.9921,2.95358,2.98947,2230060000.0
2009-07-29 20:00:00,2.98777,2.99318,2.97639,2.98167,2328320000.0
2009-07-30 00:00:00,2.98123,2.98806,2.96976,2.97151,2234490000.0
2009-07-30 04:00:00,2.97414,2.98127,2.96897,2.97537,2285470000.0
2009-07-30 08:00:00,2.97318,2.98183,2.95184,2.96699,2267650000.0
2009-07-30 12:00:00,2.96527,2.97656,2.94938,2.96244,2283570000.0
2009-07-30 16:00:00,2.96004,2.96539,2.94099,2.94977,2273600000.0
2009-07-30 20:00:00,2.94888,2.95976,2.94176,2.9567,2310440000.0
2009-07-31 00:00:00,2.95366,2.95873,2.93703,2.93803,2213470000.0
2009-07-31 04:00:00,2.94279,2.9468,2.93385,2.93838,2343380000.0
2009-07-31 08:00:00,2.93927,2.95452,2.92752,2.9479,2247780000.0
2009-07-31 12:00:00,2.94281,2.95116,2.92366,2.93545,2304670000.0
2009-07-31 16:00:00,2.93808,2.94362,2.89288,2.89847,2277170000.0
2009-07-31 20:00:00,2.89621,2.9058,2.88781,2.90077,1769540000.0
2009-08-02 20:00:00,2.90208,2.90422,2.89258,2.90245,487940000.0
2009-08-03 00:00:00,2.90151,2.9095,2.89083,2.90385,2216250000.0
2009-08-03 04:00:00,2.90447,2.91285,2.90001,2.90973,2237750000.0
2009-08-03 08:00:00,2.91079,2.91357,2.86838,2.88202,2233060000.0
2009-08-03 12:00:00,2.87796,2.88153,2.84958,2.85931,2369430000.0
2009-08-03 16:00:00,2.85972,2.86159,2.81986,2.82945,2264990000.0
2009-08-03 20:00:00,2.82419,2.83308,2.81792,2.82294,2318650000.0
2009-08-04 00:00:00,2.82225,2.83547,2.81646,2.82145,2180340000.0
2009-08-04 04:00:00,2.82365,2.83588,2.8192,2.83086,2258020000.0
2009-08-04 08:00:00,2.8302,2.8593,2.82498,2.8461,2243130000.0
2009-08-04 12:00:00,2.84643,2.87359,2.83952,2.84289,2291790000.0
2009-08-04 16:00:00,2.84335,2.85161,2.82882,2.84403,2254000000.0
2009-08-04 20:00:00,2.84185,2.84947,2.83517,2.84807,2296340000.0
2009-08-05 00:00:00,2.8477,2.85021,2.83458,2.83701,2166520000.0
2009-08-05 04:00:00,2.83763,2.84939,2.83333,2.84713,2277910000.0
2009-08-05 08:00:00,2.84747,2.86668,2.84061,2.84952,2254070000.0
2009-08-05 12:00:00,2.84748,2.85523,2.82874,2.85105,2260730000.0
2009-08-05 16:00:00,2.84979,2.86599,2.84275,2.84951,2244750000.0
2009-08-05 20:00:00,2.84727,2.85433,2.83945,2.84877,2234610000.0
2009-08-06 00:00:00,2.84621,2.85363,2.83804,2.84402,2257040000.0
2009-08-06 04:00:00,2.84281,2.85545,2.84119,2.85204,2310720000.0
2009-08-06 08:00:00,2.85115,2.87993,2.83934,2.87242,2260660000.0
2009-08-06 12:00:00,2.87177,2.8852,2.85903,2.88239,2220420000.0
2009-08-06 16:00:00,2.88013,2.89871,2.8696,2.89688,2287390000.0
2009-08-06 20:00:00,2.89602,2.91721,2.89194,2.90305,2312660000.0
2009-08-07 00:00:00,2.90122,2.91584,2.86711,2.8786,2228200000.0
2009-08-07 04:00:00,2.88123,2.89459,2.87668,2.89251,2272700000.0
2009-08-07 08:00:00,2.88748,2.90491,2.88361,2.89657,2238430000.0
2009-08-07 12:00:00,2.8954,2.90178,2.85364,2.87628,2238600000.0
2009-08-07 16:00:00,2.87962,2.90139,2.87221,2.88146,2247580000.0
2009-08-07 20:00:00,2.87835,2.88674,2.87517,2.87727,1755100000.0
2009-08-09 20:00:00,2.88877,2.89081,2.8829,2.88902,391820000.0
2009-08-10 00:00:00,2.88842,2.89624,2.87195,2.87477,2109930000.0
2009-08-10 04:00:00,2.87526,2.88243,2.87181,2.88242,2248410000.0
2009-08-10 08:00:00,2.87912,2.89449,2.86133,2.89061,2205440000.0
2009-08-10 12:00:00,2.89172,2.91426,2.88161,2.90147,2310200000.0
2009-08-10 16:00:00,2.89861,2.92648,2.89512,2.91641,2291940000.0
2009-08-10 20:00:00,2.91492,2.92067,2.89978,2.90628,2308180000.0
2009-08-11 00:00:00,2.90404,2.91226,2.89862,2.90137,2260150000.0
2009-08-11 04:00:00,2.90289,2.91581,2.90062,2.91143,2237300000.0
2009-08-11 08:00:00,2.91357,2.94119,2.90076,2.94119,2270270000.0
2009-08-11 12:00:00,2.93777,2.95957,2.92235,2.95424,2268560000.0
2009-08-11 16:00:00,2.95394,2.96618,2.94054,2.94892,2235400000.0
2009-08-11 20:00:00,2.94682,2.9503,2.93483,2.9467,2312180000.0
2009-08-12 00:00:00,2.94371,2.94804,2.93235,2.93668,2182220000.0
2009-08-12 04:00:00,2.93727,2.95442,2.93491,2.95186,2309900000.0
2009-08-12 08:00:00,2.95521,2.98541,2.94578,2.96743,2239750000.0
2009-08-12 12:00:00,2.96583,2.96718,2.92924,2.93284,2267180000.0
2009-08-12 16:00:00,2.93086,2.93632,2.89794,2.90925,2287550000.0
2009-08-12 20:00:00,2.90878,2.93052,2.90008,2.91579,2300980000.0
2009-08-13 00:00:00,2.91409,2.91905,2.90165,2.91021,2216960000.0
2009-08-13 04:00:00,2.91336,2.91754,2.90055,2.90355,2297170000.0
2009-08-13 08:00:00,2.90509,2.90509,2.87088,2.87603,2274430000.0
2009-08-13 12:00:00,2.87712,2.90434,2.86061,2.90101,2315310000.0
2009-08-13 16:00:00,2.90249,2.90417,2.87056,2.87788,2283800000.0
2009-08-13 20:00:00,2.8789,2.88736,2.8722,2.88241,2401630000.0
2009-08-14 00:00:00,2.87842,2.88598,2.87034,2.87511,2180140000.0
2009-08-14 04:00:00,2.87582,2.89148,2.87409,2.88656,2323970000.0
2009-08-14 08:00:00,2.88609,2.89478,2.87046,2.88033,2281280000.0
2009-08-14 12:00:00,2.87769,2.89974,2.8728,2.89714,2247120000.0
2009-08-14 16:00:00,2.89941,2.9228,2.89682,2.91813,2216060000.0
2009-08-14 20:00:00,2.91707,2.93188,2.90775,2.91509,1739460000.0
2009-08-16 20:00:00,2.91639,2.92768,2.91083,2.9233,383670000.0
2009-08-17 00:00:00,2.91378,2.92631,2.90924,2.91657,2173020000.0
2009-08-17 04:00:00,2.9181,2.95349,2.91089,2.95061,2329270000.0
2009-08-17 08:00:00,2.9526,2.9735,2.94657,2.96771,2225300000.0
2009-08-17 12:00:00,2.96816,2.98769,2.95777,2.96665,2272930000.0
2009-08-17 16:00:00,2.97155,2.9791,2.95679,2.96166,2172480000.0
2009-08-17 20:00:00,2.96113,2.96703,2.95327,2.96269,2272930000.0
2009-08-18 00:00:00,2.96193,2.96646,2.94883,2.95805,1943920000.0
2009-08-18 04:00:00,2.95487,2.96411,2.94738,2.95157,1943000000.0
2009-08-18 08:00:00,2.95303,2.95668,2.93615,2.94905,1987270000.0
2009-08-18 12:00:00,2.94901,2.96883,2.94081,2.96396,1978330000.0
2009-08-18 16:00:00,2.96645,2.96798,2.93188,2.93385,1987290000.0
2009-08-18 20:00:00,2.93544,2.94734,2.92708,2.94023,2476740000.0
2009-08-19 00:00:00,2.94044,2.94685,2.92954,2.94168,1804790000.0
2009-08-19 04:00:00,2.94216,2.94926,2.9333,2.94857,1958060000.0
2009-08-19 08:00:00,2.94856,2.97334,2.94361,2.95632,1980010000.0
2009-08-19 12:00:00,2.95666,2.97231,2.94043,2.94595,2031810000.0
2009-08-19 16:00:00,2.94151,2.94573,2.89557,2.90724,1992520000.0
2009-08-19 20:00:00,2.9078,2.92028,2.90092,2.91349,2016620000.0
2009-08-20 00:00:00,2.91065,2.92064,2.90391,2.91325,1905650000.0
2009-08-20 04:00:00,2.91034,2.9223,2.90222,2.91075,2773390000.0
2009-08-20 08:00:00,2.91051,2.91746,2.89512,2.90368,2317640000.0
2009-08-20 12:00:00,2.90603,2.92372,2.90037,2.91173,2348200000.0
2009-08-20 16:00:00,2.91429,2.92017,2.89501,2.89859,2379240000.0
2009-08-20 20:00:00,2.90046,2.90463,2.89168,2.89922,3199480000.0
2009-08-21 00:00:00,2.898,2.90515,2.89368,2.90209,2233160000.0
2009-08-21 04:00:00,2.90267,2.9189,2.89424,2.90839,2359080000.0
2009-08-21 08:00:00,2.908,2.91358,2.8679,2.87009,2408980000.0
2009-08-21 12:00:00,2.86852,2.87238,2.85059,2.85663,2382310000.0
2009-08-21 16:00:00,2.85743,2.87357,2.83938,2.86252,2358560000.0
2009-08-21 20:00:00,2.86067,2.86541,2.85279,2.85923,2316730000.0
2009-08-23 20:00:00,2.85679,2.86261,2.85198,2.85847,347920000.0
2009-08-24 00:00:00,2.85279,2.86216,2.84913,2.85736,1915130000.0
2009-08-24 04:00:00,2.85748,2.86335,2.85238,2.85905,2565800000.0
2009-08-24 08:00:00,2.8587,2.88247,2.85034,2.87359,1954490000.0
2009-08-24 12:00:00,2.87164,2.87641,2.85489,2.86169,1976370000.0
2009-08-24 16:00:00,2.86187,2.86888,2.85032,2.86499,1925530000.0
2009-08-24 20:00:00,2.86402,2.87273,2.85918,2.8648,2034030000.0
2009-08-25 00:00:00,2.86147,2.87121,2.8586,2.86602,1913660000.0
2009-08-25 04:00:00,2.86575,2.87918,2.85684,2.87499,1943720000.0
2009-08-25 08:00:00,2.87562,2.88572,2.84715,2.85704,2015620000.0
2009-08-25 12:00:00,2.85482,2.86054,2.82505,2.83279,2024170000.0
2009-08-25 16:00:00,2.8331,2.85138,2.82689,2.84836,2012320000.0
2009-08-25 20:00:00,2.84862,2.85667,2.83897,2.84948,2640220000.0
2009-08-26 00:00:00,2.84479,2.85775,2.84303,2.85388,2347050000.0
2009-08-26 04:00:00,2.85452,2.8577,2.83363,2.84281,2691830000.0
2009-08-26 08:00:00,2.84136,2.8578,2.82974,2.85373,2787950000.0
2009-08-26 12:00:00,2.8525,2.88547,2.8473,2.88267,2795950000.0
2009-08-26 16:00:00,2.88494,2.89886,2.8731,2.89084,2748960000.0
2009-08-26 20:00:00,2.88954,2.89444,2.87814,2.88675,3253280000.0
2009-08-27 00:00:00,2.88281,2.89405,2.87943,2.88738,1860630000.0
2009-08-27 04:00:00,2.88716,2.89074,2.87994,2.88608,2215230000.0
2009-08-27 08:00:00,2.88508,2.89574,2.87583,2.88627,2025660000.0
2009-08-27 12:00:00,2.88631,2.89951,2.87247,2.89443,2054690000.0
2009-08-27 16:00:00,2.8943,2.90308,2.87264,2.87948,2047520000.0
2009-08-27 20:00:00,2.87782,2.87949,2.84666,2.86363,2553150000.0
2009-08-28 00:00:00,2.86103,2.86702,2.8539,2.86014,2040520000.0
2009-08-28 04:00:00,2.85831,2.86438,2.849,2.85394,2457250000.0
2009-08-28 08:00:00,2.85441,2.86267,2.8291,2.84027,2762480000.0
2009-08-28 12:00:00,2.84134,2.84731,2.82357,2.83438,2730350000.0
2009-08-28 16:00:00,2.83722,2.85794,2.83245,2.8466,2741270000.0
2009-08-28 20:00:00,2.84758,2.85993,2.84169,2.85569,1986760000.0
2009-08-30 20:00:00,2.85258,2.85577,2.84443,2.84798,216390000.0
2009-08-31 00:00:00,2.84613,2.85709,2.84249,2.85142,2270860000.0
2009-08-31 04:00:00,2.85078,2.86467,2.84503,2.86005,2661880000.0
2009-08-31 08:00:00,2.86015,2.87329,2.85494,2.86753,2622210000.0
2009-08-31 12:00:00,2.86791,2.87467,2.85344,2.86116,2672570000.0
2009-08-31 16:00:00,2.8603,2.86759,2.84012,2.85138,2761010000.0
2009-08-31 20:00:00,2.85,2.85992,2.84421,2.85191,3747150000.0
2009-09-01 00:00:00,2.84856,2.85566,2.84404,2.85124,2117740000.0
2009-09-01 04:00:00,2.85268,2.85503,2.8379,2.84318,2150820000.0
2009-09-01 08:00:00,2.84111,2.86423,2.82877,2.85129,1963150000.0
2009-09-01 12:00:00,2.85879,2.87855,2.85127,2.86186,1962420000.0
2009-09-01 16:00:00,2.86272,2.94242,2.84703,2.93046,1929950000.0
2009-09-01 20:00:00,2.92733,2.9346,2.91899,2.92714,2667080000.0
2009-09-02 00:00:00,2.92837,2.93642,2.92387,2.92953,2106050000.0
2009-09-02 04:00:00,2.92951,2.93386,2.91576,2.92029,2313980000.0
2009-09-02 08:00:00,2.92279,2.94234,2.90722,2.93208,2342800000.0
2009-09-02 12:00:00,2.93654,2.94396,2.91492,2.9331,2306570000.0
2009-09-02 16:00:00,2.93176,2.94057,2.8968,2.90343,2319050000.0
2009-09-02 20:00:00,2.90509,2.91016,2.89687,2.9087,2867660000.0
2009-09-03 00:00:00,2.9022,2.90927,2.8946,2.90128,1875860000.0
2009-09-03 04:00:00,2.89577,2.90765,2.89542,2.90244,2026830000.0
2009-09-03 08:00:00,2.90188,2.90416,2.88043,2.89155,1957270000.0
2009-09-03 12:00:00,2.89095,2.89352,2.86207,2.88144,2020390000.0
2009-09-03 16:00:00,2.87875,2.90304,2.87454,2.88736,2008480000.0
2009-09-03 20:00:00,2.8882,2.89845,2.87986,2.89141,2478370000.0
2009-09-04 00:00:00,2.88768,2.89769,2.88399,2.89335,1863040000.0
2009-09-04 04:00:00,2.89287,2.89713,2.88045,2.88712,2616380000.0
2009-09-04 08:00:00,2.88502,2.89099,2.87287,2.88115,2484780000.0
2009-09-04 12:00:00,2.8847,2.90476,2.86931,2.89348,2497870000.0
2009-09-04 16:00:00,2.89264,2.89388,2.84491,2.85651,2652860000.0
2009-09-04 20:00:00,2.85221,2.86201,2.8458,2.85361,1828880000.0
2009-09-06 20:00:00,2.85223,2.85801,2.84813,2.85659,386290000.0
2009-09-07 00:00:00,2.85031,2.8578,2.8458,2.85171,2011110000.0
2009-09-07 04:00:00,2.85294,2.85766,2.84749,2.85344,1094140000.0
2009-09-08 04:00:00,2.8528,2.8588,2.84723,2.85215,993360000.0
2009-09-08 08:00:00,2.8521,2.86117,2.81648,2.82122,1976620000.0
2009-09-08 12:00:00,2.82396,2.82922,2.80766,2.82514,1983940000.0
2009-09-08 16:00:00,2.82591,2.82993,2.80299,2.80913,2044340000.0
2009-09-08 20:00:00,2.80888,2.82447,2.80438,2.81605,1922730000.0
2009-09-09 00:00:00,2.81216,2.8194,2.80117,2.80774,2071100000.0
2009-09-09 04:00:00,2.81033,2.82586,2.80501,2.81835,2093010000.0
2009-09-09 08:00:00,2.8208,2.8424,2.81086,2.83277,2032570000.0
2009-09-09 12:00:00,2.83247,2.84067,2.81085,2.8191,1990830000.0
2009-09-09 16:00:00,2.8199,2.82608,2.8064,2.8239,1985590000.0
2009-09-09 20:00:00,2.82306,2.83378,2.81946,2.82523,1906350000.0
2009-09-10 00:00:00,2.8213,2.83357,2.82052,2.82299,2085320000.0
2009-09-10 04:00:00,2.82686,2.83092,2.81743,2.82391,2083930000.0
2009-09-10 08:00:00,2.82348,2.86765,2.81321,2.86765,2007600000.0
2009-09-10 12:00:00,2.86728,2.87748,2.83111,2.85911,1994840000.0
2009-09-10 16:00:00,2.86047,2.86047,2.82898,2.83441,2066150000.0
2009-09-10 20:00:00,2.83417,2.84379,2.82506,2.83837,1915800000.0
2009-09-11 00:00:00,2.83391,2.84225,2.83051,2.83683,2093650000.0
2009-09-11 04:00:00,2.83785,2.84061,2.82569,2.83214,2110610000.0
2009-09-11 08:00:00,2.83097,2.87318,2.82392,2.86135,2058360000.0
2009-09-11 12:00:00,2.86107,2.87246,2.84226,2.84633,1981270000.0
2009-09-11 16:00:00,2.84608,2.86459,2.83155,2.85453,2004750000.0
2009-09-11 20:00:00,2.85654,2.86068,2.84911,2.85534,1482300000.0
2009-09-13 20:00:00,2.8446,2.85275,2.83996,2.84615,409820000.0
2009-09-14 00:00:00,2.84299,2.86604,2.84159,2.86018,2069310000.0
2009-09-14 04:00:00,2.86144,2.88218,2.85354,2.87871,2051000000.0
2009-09-14 08:00:00,2.87936,2.91799,2.86809,2.89929,1996220000.0
2009-09-14 12:00:00,2.89724,2.90271,2.85513,2.8581,1975970000.0
2009-09-14 16:00:00,2.85739,2.86963,2.84612,2.86528,2006830000.0
2009-09-14 20:00:00,2.86583,2.87023,2.85273,2.85799,1913740000.0
2009-09-15 00:00:00,2.85459,2.86313,2.85006,2.85677,1983160000.0
2009-09-15 04:00:00,2.86067,2.86325,2.85217,2.85633,2062270000.0
2009-09-15 08:00:00,2.85642,2.86679,2.83374,2.85354,2034030000.0
2009-09-15 12:00:00,2.85314,2.85754,2.83663,2.85131,2029270000.0
2009-09-15 16:00:00,2.85205,2.85714,2.81494,2.82083,2022270000.0
2009-09-15 20:00:00,2.821,2.83849,2.81567,2.82784,1921650000.0
2009-09-16 00:00:00,2.82153,2.8292,2.81572,2.82135,2094480000.0
2009-09-16 04:00:00,2.82525,2.82889,2.80731,2.81315,2052290000.0
2009-09-16 08:00:00,2.81282,2.82504,2.8035,2.81874,2001880000.0
2009-09-16 12:00:00,2.82131,2.82959,2.806,2.81535,2011370000.0
2009-09-16 16:00:00,2.81511,2.82236,2.78651,2.79373,2037360000.0
2009-09-16 20:00:00,2.79332,2.80134,2.78522,2.79712,1961590000.0
2009-09-17 00:00:00,2.79338,2.80389,2.78874,2.7915,2049470000.0
2009-09-17 04:00:00,2.7959,2.79711,2.7769,2.78157,2128490000.0
2009-09-17 08:00:00,2.78298,2.79564,2.76654,2.78836,1997680000.0
2009-09-17 12:00:00,2.78868,2.8156,2.77933,2.79159,2013520000.0
2009-09-17 16:00:00,2.79113,2.80851,2.77882,2.80038,2014370000.0
2009-09-17 20:00:00,2.80217,2.80614,2.79218,2.79905,1869730000.0
2009-09-18 00:00:00,2.79438,2.80704,2.791,2.80175,2053370000.0
2009-09-18 04:00:00,2.80561,2.80782,2.79434,2.80146,2082970000.0
2009-09-18 08:00:00,2.80199,2.83102,2.79591,2.80967,2019900000.0
2009-09-18 12:00:00,2.81015,2.81465,2.78745,2.79354,1981130000.0
2009-09-18 16:00:00,2.79447,2.81206,2.78889,2.81046,2010010000.0
2009-09-18 20:00:00,2.80959,2.81458,2.79879,2.80954,1452340000.0
2009-09-20 20:00:00,2.80052,2.80968,2.79862,2.80553,438050000.0
2009-09-21 00:00:00,2.80184,2.81472,2.79611,2.80216,1953920000.0
2009-09-21 04:00:00,2.80531,2.81937,2.80147,2.81618,1841340000.0
2009-09-21 08:00:00,2.81544,2.83759,2.81121,2.83084,2060350000.0
2009-09-21 12:00:00,2.83028,2.85462,2.81424,2.84213,1983710000.0
2009-09-21 16:00:00,2.8428,2.84496,2.82021,2.83426,2022490000.0
2009-09-21 20:00:00,2.83464,2.84223,2.82727,2.83971,2058780000.0
2009-09-22 00:00:00,2.83383,2.84154,2.81845,2.82108,2046360000.0
2009-09-22 04:00:00,2.82482,2.83335,2.81565,2.8211,1925010000.0
2009-09-22 08:00:00,2.8213,2.82359,2.79648,2.80276,2021050000.0
2009-09-22 12:00:00,2.80105,2.814,2.79457,2.81074,1971640000.0
2009-09-22 16:00:00,2.81063,2.81752,2.8004,2.81343,2003230000.0
2009-09-22 20:00:00,2.81376,2.81505,2.8016,2.80802,2095130000.0
2009-09-23 00:00:00,2.80528,2.81285,2.7962,2.80281,2013630000.0
2009-09-23 04:00:00,2.80654,2.81164,2.79821,2.80396,1918870000.0
2009-09-23 08:00:00,2.80686,2.82709,2.80135,2.82311,2021800000.0
2009-09-23 12:00:00,2.82652,2.8455,2.81502,2.83812,2032970000.0
2009-09-23 16:00:00,2.83827,2.84192,2.81642,2.82321,2008070000.0
2009-09-23 20:00:00,2.82274,2.84137,2.8059,2.84137,2034550000.0
2009-09-24 00:00:00,2.83873,2.84361,2.82502,2.82885,1955670000.0
2009-09-24 04:00:00,2.83187,2.8453,2.82664,2.84008,1946770000.0
2009-09-24 08:00:00,2.8355,2.84436,2.81153,2.81754,1980270000.0
2009-09-24 12:00:00,2.81918,2.82588,2.80077,2.81709,1993380000.0
2009-09-24 16:00:00,2.82137,2.8617,2.81619,2.86102,1969440000.0
2009-09-24 20:00:00,2.86119,2.86272,2.83223,2.83821,1988190000.0
2009-09-25 00:00:00,2.84531,2.87446,2.8347,2.8602,1931220000.0
2009-09-25 04:00:00,2.8614,2.87543,2.83765,2.84182,1926030000.0
2009-09-25 08:00:00,2.84582,2.87311,2.83519,2.84812,2036940000.0
2009-09-25 12:00:00,2.85032,2.86947,2.83675,2.85561,1993140000.0
2009-09-25 16:00:00,2.85436,2.87115,2.84302,2.86703,1971010000.0
2009-09-25 20:00:00,2.86733,2.87165,2.85725,2.86046,1556090000.0
2009-09-27 20:00:00,2.85343,2.86816,2.84992,2.85605,419040000.0
2009-09-28 00:00:00,2.85253,2.88178,2.84418,2.87444,2004390000.0
2009-09-28 04:00:00,2.87842,2.89147,2.87102,2.8883,2069380000.0
2009-09-28 08:00:00,2.88641,2.89858,2.87342,2.88459,2004620000.0
2009-09-28 12:00:00,2.88095,2.88919,2.84671,2.86026,1997010000.0
2009-09-28 16:00:00,2.85581,2.87105,2.8453,2.86521,2005980000.0
2009-09-28 20:00:00,2.86601,2.87398,2.8592,2.86696,1875880000.0
2009-09-29 00:00:00,2.86347,2.87461,2.85862,2.86708,2146210000.0
2009-09-29 04:00:00,2.86951,2.86951,2.85528,2.86253,2022930000.0
2009-09-29 08:00:00,2.86256,2.88925,2.85215,2.88925,1995180000.0
2009-09-29 12:00:00,2.88612,2.9145,2.87773,2.91217,1993960000.0
2009-09-29 16:00:00,2.91088,2.91726,2.89299,2.89776,1989250000.0
2009-09-29 20:00:00,2.89604,2.90965,2.89306,2.90042,1872960000.0
2009-09-30 00:00:00,2.89561,2.90285,2.88629,2.88629,2044010000.0
2009-09-30 04:00:00,2.88705,2.89852,2.88293,2.89047,2119620000.0
2009-09-30 08:00:00,2.88844,2.90015,2.86802,2.87808,2030120000.0
2009-09-30 12:00:00,2.87849,2.90384,2.86692,2.89954,2025070000.0
2009-09-30 16:00:00,2.90167,2.90751,2.85786,2.86798,2030590000.0
2009-09-30 20:00:00,2.86822,2.88172,2.8586,2.86709,1902850000.0
2009-10-01 00:00:00,2.86623,2.87259,2.85984,2.86481,2023670000.0
2009-10-01 04:00:00,2.86582,2.89054,2.86352,2.88951,2010770000.0
2009-10-01 08:00:00,2.88763,2.90171,2.87233,2.89862,1981270000.0
2009-10-01 12:00:00,2.90031,2.92347,2.8923,2.9082,2037840000.0
2009-10-01 16:00:00,2.90991,2.92836,2.90014,2.92151,1973510000.0
2009-10-01 20:00:00,2.92045,2.93592,2.91354,2.92166,1935220000.0
2009-10-02 00:00:00,2.91723,2.9418,2.91649,2.93244,2084110000.0
2009-10-02 04:00:00,2.93483,2.93898,2.91883,2.93113,2031380000.0
2009-10-02 08:00:00,2.93066,2.95421,2.907,2.91361,1995680000.0
2009-10-02 12:00:00,2.91329,2.9387,2.88639,2.89293,1986350000.0
2009-10-02 16:00:00,2.88999,2.90411,2.87545,2.88992,2000360000.0
2009-10-02 20:00:00,2.88604,2.89784,2.88142,2.89719,1446540000.0
2009-10-04 20:00:00,2.88379,2.89205,2.8807,2.89006,360060000.0
2009-10-05 00:00:00,2.88662,2.89493,2.87488,2.87638,2090430000.0
2009-10-05 04:00:00,2.88027,2.8924,2.87325,2.87946,1913620000.0
2009-10-05 08:00:00,2.87939,2.88604,2.86494,2.87706,2000960000.0
2009-10-05 12:00:00,2.87871,2.89001,2.8639,2.88247,2014270000.0
2009-10-05 16:00:00,2.88273,2.88964,2.85661,2.86376,1923130000.0
2009-10-05 20:00:00,2.8641,2.86688,2.85013,2.86148,1845080000.0
2009-10-06 00:00:00,2.86158,2.87116,2.85028,2.85405,2063000000.0
2009-10-06 04:00:00,2.8556,2.86093,2.83092,2.83885,1953750000.0
2009-10-06 08:00:00,2.83502,2.84953,2.82469,2.83451,2044010000.0
2009-10-06 12:00:00,2.83419,2.84633,2.82337,2.84206,2004550000.0
2009-10-06 16:00:00,2.84183,2.84257,2.82373,2.84209,2000700000.0
2009-10-06 20:00:00,2.83998,2.84386,2.83018,2.83952,2083460000.0
2009-10-07 00:00:00,2.83654,2.84817,2.83184,2.83849,2109880000.0
2009-10-07 04:00:00,2.842,2.84924,2.83522,2.84168,1896180000.0
2009-10-07 08:00:00,2.84121,2.85163,2.83132,2.84656,2000380000.0
2009-10-07 12:00:00,2.84748,2.88546,2.83272,2.88115,1977250000.0
2009-10-07 16:00:00,2.88259,2.88757,2.86426,2.87666,2020010000.0
2009-10-07 20:00:00,2.8783,2.88486,2.86268,2.87009,2081670000.0
2009-10-08 00:00:00,2.86475,2.87342,2.84963,2.85173,2096330000.0
2009-10-08 04:00:00,2.85719,2.86143,2.84465,2.85439,1884750000.0
2009-10-08 08:00:00,2.85537,2.87063,2.83797,2.85602,2007580000.0
2009-10-08 12:00:00,2.85565,2.8846,2.85113,2.88103,1973870000.0
2009-10-08 16:00:00,2.8825,2.88619,2.85167,2.85719,1993370000.0
2009-10-08 20:00:00,2.8591,2.86538,2.85241,2.85686,2027210000.0
2009-10-09 00:00:00,2.85621,2.87233,2.85347,2.86749,2144790000.0
2009-10-09 04:00:00,2.87081,2.88106,2.86339,2.87545,1932740000.0
2009-10-09 08:00:00,2.87816,2.89855,2.87039,2.87517,1994660000.0
2009-10-09 12:00:00,2.87808,2.89016,2.86006,2.88104,1993130000.0
2009-10-09 16:00:00,2.88413,2.91356,2.86965,2.90135,1998300000.0
2009-10-09 20:00:00,2.90087,2.90457,2.88674,2.88674,1570320000.0
2009-10-11 20:00:00,2.89583,2.89923,2.88864,2.89418,359780000.0
2009-10-12 00:00:00,2.89245,2.91001,2.89016,2.89483,2076800000.0
2009-10-12 04:00:00,2.8981,2.90215,2.88194,2.88751,2084450000.0
2009-10-12 08:00:00,2.88544,2.91642,2.87908,2.88584,1967840000.0
2009-10-12 12:00:00,2.88551,2.88831,2.85322,2.85986,1971860000.0
2009-10-12 16:00:00,2.86013,2.86114,2.84002,2.8477,2016660000.0
2009-10-12 20:00:00,2.84742,2.85768,2.84268,2.85041,1888950000.0
2009-10-13 00:00:00,2.84789,2.85735,2.84362,2.85111,2072810000.0
2009-10-13 04:00:00,2.85285,2.85692,2.8471,2.85314,2094220000.0
2009-10-13 08:00:00,2.85221,2.85788,2.83718,2.85238,1966330000.0
2009-10-13 12:00:00,2.8479,2.85789,2.83695,2.85331,2011470000.0
2009-10-13 16:00:00,2.85526,2.86131,2.83268,2.83936,2029820000.0
2009-10-13 20:00:00,2.83728,2.85263,2.83053,2.83852,1884090000.0
2009-10-14 00:00:00,2.83465,2.8491,2.82861,2.83045,2055180000.0
2009-10-14 04:00:00,2.83084,2.8422,2.82171,2.82941,2109250000.0
2009-10-14 08:00:00,2.82933,2.83575,2.80201,2.81487,1977060000.0
2009-10-14 12:00:00,2.81412,2.82161,2.80194,2.81558,1980790000.0
2009-10-14 16:00:00,2.81493,2.83096,2.8084,2.82134,2039070000.0
2009-10-14 20:00:00,2.81985,2.82584,2.81003,2.81438,1869930000.0
2009-10-15 00:00:00,2.81131,2.81904,2.80433,2.8127,2089140000.0
2009-10-15 04:00:00,2.81152,2.82169,2.80041,2.80161,2111140000.0
2009-10-15 08:00:00,2.80256,2.81893,2.79658,2.81347,2015680000.0
2009-10-15 12:00:00,2.81506,2.84253,2.80697,2.82072,1989830000.0
2009-10-15 16:00:00,2.82018,2.83039,2.79082,2.80198,1991210000.0
2009-10-15 20:00:00,2.80002,2.80486,2.78861,2.80088,1916760000.0
2009-10-16 00:00:00,2.79404,2.80119,2.78785,2.79086,2083060000.0
2009-10-16 04:00:00,2.79325,2.81069,2.7878,2.80852,2080740000.0
2009-10-16 08:00:00,2.80995,2.82638,2.80254,2.82176,2008090000.0
2009-10-16 12:00:00,2.82046,2.83759,2.80959,2.8264,1988000000.0
2009-10-16 16:00:00,2.82725,2.83181,2.81414,2.82014,2028600000.0
2009-10-16 20:00:00,2.82078,2.82459,2.81281,2.81698,1457100000.0
2009-10-18 20:00:00,2.82561,2.82876,2.81608,2.82196,346790000.0
2009-10-19 00:00:00,2.81863,2.83416,2.81378,2.82645,2206240000.0
2009-10-19 04:00:00,2.83159,2.83261,2.81807,2.82029,1896140000.0
2009-10-19 08:00:00,2.81965,2.82826,2.79959,2.80661,2019870000.0
2009-10-19 12:00:00,2.80957,2.81438,2.79609,2.80454,1980750000.0
2009-10-19 16:00:00,2.80669,2.80757,2.77355,2.78317,1981980000.0
2009-10-19 20:00:00,2.78285,2.78623,2.77291,2.77921,2123950000.0
2009-10-20 00:00:00,2.77489,2.78337,2.77036,2.77361,2087010000.0
2009-10-20 04:00:00,2.77668,2.78104,2.77025,2.77858,1922470000.0
2009-10-20 08:00:00,2.77852,2.79144,2.76847,2.78047,1997010000.0
2009-10-20 12:00:00,2.78292,2.78428,2.75979,2.77156,1971500000.0
2009-10-20 16:00:00,2.77421,2.80346,2.76928,2.78785,1992490000.0
2009-10-20 20:00:00,2.78916,2.79116,2.77331,2.78411,2051280000.0
2009-10-21 00:00:00,2.78025,2.7909,2.77642,2.78714,2152020000.0
2009-10-21 04:00:00,2.78904,2.79376,2.77238,2.78475,1965970000.0
2009-10-21 08:00:00,2.78472,2.79243,2.76453,2.78846,2028870000.0
2009-10-21 12:00:00,2.7906,2.80218,2.76765,2.77956,1966630000.0
2009-10-21 16:00:00,2.77901,2.77925,2.75687,2.76223,2046240000.0
2009-10-21 20:00:00,2.76281,2.77395,2.75419,2.7674,2096570000.0
2009-10-22 00:00:00,2.76574,2.77194,2.75695,2.76133,2029140000.0
2009-10-22 04:00:00,2.76386,2.78308,2.75891,2.7798,1931970000.0
2009-10-22 08:00:00,2.78118,2.80645,2.77296,2.79243,1967380000.0
2009-10-22 12:00:00,2.78922,2.7972,2.77543,2.79619,1956900000.0
2009-10-22 16:00:00,2.79681,2.80107,2.76904,2.77582,1948770000.0
2009-10-22 20:00:00,2.77581,2.77618,2.76044,2.76744,2010720000.0
2009-10-23 00:00:00,2.76608,2.77629,2.75924,2.7653,2040220000.0
2009-10-23 04:00:00,2.76961,2.77427,2.76313,2.76997,1924870000.0
2009-10-23 08:00:00,2.77134,2.78264,2.76135,2.76681,1992560000.0
2009-10-23 12:00:00,2.76629,2.77898,2.76349,2.77326,2004650000.0
2009-10-23 16:00:00,2.77631,2.78208,2.76454,2.77602,2018240000.0
2009-10-23 20:00:00,2.77465,2.78499,2.77113,2.77975,1618560000.0
2009-10-25 20:00:00,2.77619,2.78472,2.77306,2.77821,387540000.0
2009-10-26 00:00:00,2.77314,2.78392,2.7676,2.76951,1915510000.0
2009-10-26 04:00:00,2.77128,2.77748,2.76507,2.77302,2073860000.0
2009-10-26 08:00:00,2.77277,2.78228,2.76483,2.76953,1992850000.0
2009-10-26 12:00:00,2.77142,2.77767,2.76375,2.7732,1948800000.0
2009-10-26 16:00:00,2.77433,2.82209,2.76569,2.81963,2041560000.0
2009-10-26 20:00:00,2.81867,2.83666,2.81352,2.82139,1915220000.0
2009-10-27 00:00:00,2.81748,2.82543,2.81297,2.8177,2136330000.0
2009-10-27 04:00:00,2.82122,2.82432,2.81017,2.8141,2089130000.0
2009-10-27 08:00:00,2.81604,2.82511,2.80313,2.81601,2000890000.0
2009-10-27 12:00:00,2.81742,2.83784,2.80721,2.82988,1978910000.0
2009-10-27 16:00:00,2.82785,2.86134,2.82544,2.85399,2004480000.0
2009-10-27 20:00:00,2.85375,2.85717,2.83513,2.84095,1933220000.0
2009-10-28 00:00:00,2.83693,2.8525,2.833,2.83941,2104390000.0
2009-10-28 04:00:00,2.8439,2.85069,2.83744,2.8439,2132970000.0
2009-10-28 08:00:00,2.84436,2.87987,2.83021,2.87593,2009130000.0
2009-10-28 12:00:00,2.87656,2.8883,2.85602,2.86369,2003740000.0
2009-10-28 16:00:00,2.86146,2.90742,2.85957,2.89664,2009020000.0
2009-10-28 20:00:00,2.89805,2.91083,2.89302,2.90472,1928810000.0
2009-10-29 00:00:00,2.90215,2.91331,2.89832,2.90506,2062760000.0
2009-10-29 04:00:00,2.90906,2.90999,2.89249,2.8987,2046730000.0
2009-10-29 08:00:00,2.89931,2.90879,2.87288,2.88101,2001580000.0
2009-10-29 12:00:00,2.88116,2.90462,2.86291,2.8734,1985360000.0
2009-10-29 16:00:00,2.87603,2.87643,2.83134,2.84219,1982270000.0
2009-10-29 20:00:00,2.84032,2.84535,2.83014,2.84272,1911990000.0
2009-10-30 00:00:00,2.84026,2.84874,2.83664,2.84132,2089740000.0
2009-10-30 04:00:00,2.84112,2.8472,2.8359,2.84717,2081510000.0
2009-10-30 08:00:00,2.84515,2.86634,2.84077,2.85392,1986890000.0
2009-10-30 12:00:00,2.85256,2.87159,2.84101,2.86847,2022600000.0
2009-10-30 16:00:00,2.86715,2.88992,2.85683,2.88332,2007350000.0
2009-10-30 20:00:00,2.88144,2.89339,2.87348,2.88255,1471460000.0
2009-11-02 00:00:00,2.88823,2.89792,2.87624,2.89207,2135920000.0
2009-11-02 04:00:00,2.89463,2.8963,2.87764,2.88168,2124920000.0
2009-11-02 08:00:00,2.88008,2.88946,2.86655,2.87165,1976650000.0
2009-11-02 12:00:00,2.87227,2.88363,2.8602,2.88217,2012000000.0
2009-11-02 16:00:00,2.88148,2.89109,2.85183,2.89013,2014970000.0
2009-11-02 20:00:00,2.88814,2.93453,2.8825,2.90427,1949090000.0
2009-11-03 00:00:00,2.8997,2.91332,2.89218,2.89863,2123280000.0
2009-11-03 04:00:00,2.90224,2.91564,2.89742,2.90107,2107960000.0
2009-11-03 08:00:00,2.89913,2.91991,2.88901,2.91799,1942290000.0
2009-11-03 12:00:00,2.91476,2.94281,2.91025,2.92042,2037020000.0
2009-11-03 16:00:00,2.92234,2.93136,2.89677,2.90462,2042890000.0
2009-11-03 20:00:00,2.90588,2.90759,2.88473,2.89204,1949590000.0
2009-11-04 00:00:00,2.88785,2.90376,2.88523,2.8955,2116200000.0
2009-11-04 04:00:00,2.8954,2.89929,2.88732,2.89383,2073840000.0
2009-11-04 08:00:00,2.89326,2.89986,2.88018,2.88946,2003120000.0
2009-11-04 12:00:00,2.8888,2.8974,2.87334,2.88159,1980930000.0
2009-11-04 16:00:00,2.88522,2.88675,2.84884,2.85468,1999340000.0
2009-11-04 20:00:00,2.85545,2.86291,2.83504,2.85496,1948250000.0
2009-11-05 00:00:00,2.84977,2.86459,2.84765,2.85828,2127990000.0
2009-11-05 04:00:00,2.86157,2.86576,2.85162,2.85728,2133880000.0
2009-11-05 08:00:00,2.85806,2.87905,2.85299,2.86954,2027460000.0
2009-11-05 12:00:00,2.87082,2.87603,2.83332,2.85063,1974680000.0
2009-11-05 16:00:00,2.85193,2.86922,2.83974,2.85959,2000990000.0
2009-11-05 20:00:00,2.85999,2.86288,2.8499,2.85801,1959360000.0
2009-11-06 00:00:00,2.85383,2.8618,2.84914,2.85479,2099730000.0
2009-11-06 04:00:00,2.85758,2.86042,2.84938,2.85591,2098520000.0
2009-11-06 08:00:00,2.85594,2.86023,2.83587,2.84581,2016470000.0
2009-11-06 12:00:00,2.84527,2.86777,2.83897,2.85744,1962200000.0
2009-11-06 16:00:00,2.85926,2.8619,2.83782,2.85429,1981350000.0
2009-11-06 20:00:00,2.85388,2.85856,2.84463,2.85113,1915720000.0
2009-11-09 00:00:00,2.84061,2.85205,2.83497,2.83992,2274140000.0
2009-11-09 04:00:00,2.84367,2.84714,2.82698,2.83193,1936760000.0
2009-11-09 08:00:00,2.83092,2.836,2.80908,2.81376,2024480000.0
2009-11-09 12:00:00,2.81574,2.81949,2.79903,2.80454,2001000000.0
2009-11-09 16:00:00,2.80651,2.80791,2.7846,2.78734,1981980000.0
2009-11-09 20:00:00,2.78918,2.80284,2.78444,2.79794,2113000000.0
2009-11-10 00:00:00,2.79324,2.8025,2.78607,2.79712,2107730000.0
2009-11-10 04:00:00,2.80037,2.80727,2.79207,2.8022,1948580000.0
2009-11-10 08:00:00,2.80333,2.80991,2.7926,2.79792,2029200000.0
2009-11-10 12:00:00,2.79794,2.81017,2.78613,2.79678,1980000000.0
2009-11-10 16:00:00,2.79882,2.8012,2.76466,2.79113,2003000000.0
2009-11-10 20:00:00,2.79192,2.79461,2.77671,2.78636,2113630000.0
2009-11-11 00:00:00,2.77986,2.78589,2.77078,2.77505,2093070000.0
2009-11-11 04:00:00,2.77981,2.7885,2.77131,2.78013,1940840000.0
2009-11-11 08:00:00,2.78136,2.78552,2.73987,2.75067,2022730000.0
2009-11-11 12:00:00,2.75204,2.75486,2.73124,2.74558,1980730000.0
2009-11-11 16:00:00,2.74821,2.76606,2.73371,2.75842,2041150000.0
2009-11-11 20:00:00,2.76,2.76406,2.74817,2.75393,2015960000.0
2009-11-12 00:00:00,2.75078,2.75914,2.74396,2.74841,2140630000.0
2009-11-12 04:00:00,2.75225,2.75949,2.74492,2.75308,1869380000.0
2009-11-12 08:00:00,2.75347,2.77401,2.74075,2.76996,1991370000.0
2009-11-12 12:00:00,2.7713,2.78471,2.75358,2.76364,2006690000.0
2009-11-12 16:00:00,2.76479,2.78255,2.75459,2.77621,2054740000.0
2009-11-12 20:00:00,2.77581,2.7842,2.76216,2.77632,2093150000.0
2009-11-13 00:00:00,2.77037,2.78093,2.76737,2.77056,2001850000.0
2009-11-13 04:00:00,2.77448,2.77675,2.76617,2.77066,1890600000.0
2009-11-13 08:00:00,2.77167,2.77893,2.74827,2.75919,2011740000.0
2009-11-13 12:00:00,2.75729,2.77088,2.74573,2.75675,1991830000.0
2009-11-13 16:00:00,2.75984,2.77644,2.73641,2.7418,1995830000.0
2009-11-13 20:00:00,2.74226,2.75102,2.73544,2.74744,2087630000.0
2009-11-16 00:00:00,2.74026,2.74644,2.73059,2.73674,2017940000.0
2009-11-16 04:00:00,2.7365,2.74092,2.7272,2.73211,2086120000.0
2009-11-16 08:00:00,2.73382,2.73827,2.7157,2.73271,2008410000.0
2009-11-16 12:00:00,2.7339,2.74626,2.72592,2.73336,2036830000.0
2009-11-16 16:00:00,2.73471,2.74545,2.7176,2.72968,2022140000.0
2009-11-16 20:00:00,2.72805,2.73072,2.70773,2.72174,1893350000.0
2009-11-17 00:00:00,2.71778,2.72506,2.71154,2.71831,2049130000.0
2009-11-17 04:00:00,2.72266,2.72915,2.71742,2.72779,2064270000.0
2009-11-17 08:00:00,2.72804,2.74763,2.71862,2.73582,1968070000.0
2009-11-17 12:00:00,2.73753,2.76358,2.7328,2.75374,1938120000.0
2009-11-17 16:00:00,2.75103,2.76857,2.74427,2.75211,1994660000.0
2009-11-17 20:00:00,2.75374,2.75828,2.74005,2.74484,1948980000.0
2009-11-18 00:00:00,2.74174,2.75003,2.73884,2.74371,2009630000.0
2009-11-18 04:00:00,2.74733,2.7496,2.73783,2.74261,2002640000.0
2009-11-18 08:00:00,2.7449,2.7488,2.72436,2.73075,2015700000.0
2009-11-18 12:00:00,2.72833,2.74767,2.72635,2.7437,1984880000.0
2009-11-18 16:00:00,2.74212,2.75004,2.725,2.73945,1987750000.0
2009-11-18 20:00:00,2.7414,2.74675,2.73033,2.73832,1951600000.0
2009-11-19 00:00:00,2.73491,2.74777,2.73126,2.73951,2070600000.0
2009-11-19 04:00:00,2.74478,2.75218,2.73863,2.7491,2123010000.0
2009-11-19 08:00:00,2.74952,2.78022,2.74192,2.77243,1960970000.0
2009-11-19 12:00:00,2.77509,2.79054,2.76209,2.77224,1984280000.0
2009-11-19 16:00:00,2.77294,2.78488,2.74957,2.76206,2011880000.0
2009-11-19 20:00:00,2.76235,2.76895,2.75618,2.76343,1966220000.0
2009-11-20 00:00:00,2.76038,2.77455,2.75903,2.76746,2116770000.0
2009-11-20 04:00:00,2.77222,2.77702,2.75932,2.76635,2101050000.0
2009-11-20 08:00:00,2.76662,2.7868,2.75551,2.7866,1999820000.0
2009-11-20 12:00:00,2.78736,2.80634,2.77675,2.78613,1961670000.0
2009-11-20 16:00:00,2.78843,2.7952,2.77409,2.78725,1997520000.0
2009-11-20 20:00:00,2.78624,2.79837,2.7797,2.78806,1907240000.0
2009-11-23 00:00:00,2.78595,2.79653,2.77494,2.77835,2213030000.0
2009-11-23 04:00:00,2.78137,2.7826,2.76207,2.76982,1915980000.0
2009-11-23 08:00:00,2.76815,2.77619,2.73967,2.7477,2006140000.0
2009-11-23 12:00:00,2.74749,2.7529,2.73851,2.7473,2012930000.0
2009-11-23 16:00:00,2.74659,2.75432,2.73359,2.74757,1987840000.0
2009-11-23 20:00:00,2.74464,2.75567,2.74096,2.75085,2029260000.0
2009-11-24 00:00:00,2.7486,2.75587,2.7436,2.74954,2075880000.0
2009-11-24 04:00:00,2.75475,2.75767,2.7443,2.75457,1939420000.0
2009-11-24 08:00:00,2.7545,2.77311,2.74869,2.75393,2012010000.0
2009-11-24 12:00:00,2.75692,2.75701,2.73613,2.74213,1995060000.0
2009-11-24 16:00:00,2.74591,2.76314,2.73789,2.75468,1998060000.0
2009-11-24 20:00:00,2.75306,2.75442,2.73955,2.74701,2119840000.0
2009-11-25 00:00:00,2.74504,2.75193,2.73964,2.74442,2143460000.0
2009-11-25 04:00:00,2.74624,2.74761,2.73423,2.74123,1976750000.0
2009-11-25 08:00:00,2.74373,2.74629,2.71668,2.72906,2006940000.0
2009-11-25 12:00:00,2.73061,2.7383,2.70924,2.71801,1953890000.0
2009-11-25 16:00:00,2.71997,2.73492,2.7051,2.71183,1985500000.0
2009-11-25 20:00:00,2.71314,2.7187,2.69519,2.7045,2085590000.0
2009-11-26 00:00:00,2.70073,2.71258,2.69863,2.70544,2174230000.0
2009-11-26 04:00:00,2.7087,2.71892,2.70133,2.71218,1949170000.0
2009-11-26 08:00:00,2.71075,2.74244,2.70571,2.73406,1949200000.0
2009-11-26 12:00:00,2.73633,2.74323,2.72248,2.73274,1924730000.0
2009-11-26 16:00:00,2.73655,2.77534,2.72793,2.76191,1983710000.0
2009-11-26 20:00:00,2.76156,2.76963,2.7554,2.76118,2081230000.0
2009-11-27 00:00:00,2.75975,2.77743,2.75701,2.77152,2059820000.0
2009-11-27 04:00:00,2.77226,2.79239,2.77047,2.79006,1920850000.0
2009-11-27 08:00:00,2.79069,2.82572,2.77894,2.8014,1996870000.0
2009-11-27 12:00:00,2.80117,2.80904,2.77875,2.79798,1954110000.0
2009-11-27 16:00:00,2.79739,2.80843,2.75447,2.76776,2041190000.0
2009-11-27 20:00:00,2.76905,2.77394,2.76087,2.76583,2019170000.0
2009-11-30 00:00:00,2.75301,2.76656,2.7396,2.74426,1983670000.0
2009-11-30 04:00:00,2.74745,2.75556,2.73743,2.74712,2018470000.0
2009-11-30 08:00:00,2.74876,2.75719,2.73055,2.75104,1995560000.0
2009-11-30 12:00:00,2.7502,2.75995,2.74229,2.75761,1950960000.0
2009-11-30 16:00:00,2.75805,2.77992,2.74679,2.77692,1985080000.0
2009-11-30 20:00:00,2.77615,2.77757,2.75861,2.76754,1955480000.0
2009-12-01 00:00:00,2.76576,2.77217,2.75679,2.76627,2199960000.0
2009-12-01 04:00:00,2.76898,2.77883,2.76205,2.77236,2094320000.0
2009-12-01 08:00:00,2.77237,2.77679,2.72549,2.74029,1981620000.0
2009-12-01 12:00:00,2.74104,2.74441,2.71391,2.7227,1984250000.0
2009-12-01 16:00:00,2.72484,2.73228,2.70927,2.71775,2003220000.0
2009-12-01 20:00:00,2.72112,2.72549,2.71111,2.72338,1946880000.0
2009-12-02 00:00:00,2.7209,2.72728,2.7159,2.72016,2089570000.0
2009-12-02 04:00:00,2.72418,2.72821,2.71564,2.72474,2044270000.0
2009-12-02 08:00:00,2.72346,2.72887,2.70635,2.7119,1989710000.0
2009-12-02 12:00:00,2.71482,2.72859,2.70628,2.7243,1952720000.0
2009-12-02 16:00:00,2.72666,2.73106,2.71038,2.72617,1997210000.0
2009-12-02 20:00:00,2.7258,2.73056,2.71653,2.72152,1926210000.0
2009-12-03 00:00:00,2.71949,2.72638,2.70785,2.71209,2101840000.0
2009-12-03 04:00:00,2.71516,2.7212,2.70461,2.71429,2099750000.0
2009-12-03 08:00:00,2.71238,2.71627,2.69388,2.70612,2020500000.0
2009-12-03 12:00:00,2.70673,2.71901,2.69501,2.71175,1954460000.0
2009-12-03 16:00:00,2.71351,2.72316,2.70366,2.71167,2020140000.0
2009-12-03 20:00:00,2.70804,2.71919,2.6991,2.71487,1918550000.0
2009-12-04 00:00:00,2.71258,2.72063,2.70539,2.71405,2158690000.0
2009-12-04 04:00:00,2.7154,2.72242,2.70693,2.71825,2042100000.0
2009-12-04 08:00:00,2.7208,2.72303,2.70042,2.71573,2017810000.0
2009-12-04 12:00:00,2.71626,2.7245,2.69964,2.71988,1941960000.0
2009-12-04 16:00:00,2.7188,2.72872,2.69387,2.72136,1965260000.0
2009-12-04 20:00:00,2.72169,2.74061,2.71765,2.72866,1905160000.0
2009-12-07 00:00:00,2.71967,2.72904,2.71074,2.71866,2293160000.0
2009-12-07 04:00:00,2.72133,2.72467,2.71081,2.71664,1955600000.0
2009-12-07 08:00:00,2.71568,2.75892,2.70732,2.7428,2021230000.0
2009-12-07 12:00:00,2.7401,2.75731,2.73356,2.75054,1928990000.0
2009-12-07 16:00:00,2.74916,2.75488,2.72884,2.73808,1939550000.0
2009-12-07 20:00:00,2.73844,2.74766,2.72262,2.74012,2031340000.0
2009-12-08 00:00:00,2.73531,2.74286,2.72502,2.72937,2094730000.0
2009-12-08 04:00:00,2.73381,2.74321,2.72854,2.73362,1910190000.0
2009-12-08 08:00:00,2.73427,2.76442,2.72961,2.73735,1978500000.0
2009-12-08 12:00:00,2.74029,2.79054,2.73027,2.78032,1995200000.0
2009-12-08 16:00:00,2.77966,2.80579,2.77022,2.79803,1995410000.0
2009-12-08 20:00:00,2.79735,2.81501,2.79332,2.80167,2082210000.0
2009-12-09 00:00:00,2.79725,2.81226,2.78785,2.79128,2041220000.0
2009-12-09 04:00:00,2.79422,2.80655,2.78675,2.79394,1922850000.0
2009-12-09 08:00:00,2.79504,2.81317,2.78122,2.7946,2009990000.0
2009-12-09 12:00:00,2.79226,2.81298,2.77909,2.80399,1990490000.0
2009-12-09 16:00:00,2.80361,2.83542,2.79871,2.82805,2021870000.0
2009-12-09 20:00:00,2.82437,2.83854,2.81281,2.81838,2088550000.0
2009-12-10 00:00:00,2.81318,2.82093,2.80699,2.81228,1983990000.0
2009-12-10 04:00:00,2.81775,2.82897,2.8098,2.82551,1917710000.0
2009-12-10 08:00:00,2.82443,2.82901,2.80425,2.81333,2047520000.0
2009-12-10 12:00:00,2.8141,2.8141,2.78978,2.80111,1941990000.0
2009-12-10 16:00:00,2.80394,2.82446,2.79198,2.81746,1948890000.0
2009-12-10 20:00:00,2.81814,2.82472,2.80819,2.81365,2095800000.0
2009-12-11 00:00:00,2.81015,2.81887,2.80752,2.81175,2063200000.0
2009-12-11 04:00:00,2.8154,2.81961,2.80736,2.81067,1940310000.0
2009-12-11 08:00:00,2.81143,2.815,2.79219,2.80344,1969320000.0
2009-12-11 12:00:00,2.80259,2.81277,2.78853,2.81013,1959100000.0
2009-12-11 16:00:00,2.81237,2.84693,2.80202,2.83459,2023580000.0
2009-12-11 20:00:00,2.83611,2.84139,2.82636,2.83646,2061330000.0
2009-12-14 00:00:00,2.83071,2.84303,2.82482,2.82869,1964070000.0
2009-12-14 04:00:00,2.83075,2.83871,2.81256,2.81431,2018690000.0
2009-12-14 08:00:00,2.81743,2.82699,2.8057,2.81921,1932010000.0
2009-12-14 12:00:00,2.82066,2.83777,2.81547,2.83383,1964480000.0
2009-12-14 16:00:00,2.8349,2.84164,2.81822,2.8261,1996240000.0
2009-12-14 20:00:00,2.82357,2.83543,2.82275,2.82875,1997740000.0
2009-12-15 00:00:00,2.82532,2.83521,2.82213,2.82691,2049630000.0
2009-12-15 04:00:00,2.8326,2.83601,2.82436,2.83236,2004560000.0
2009-12-15 08:00:00,2.83326,2.86611,2.82391,2.86388,1963970000.0
2009-12-15 12:00:00,2.86279,2.88338,2.8536,2.87299,1963940000.0
2009-12-15 16:00:00,2.87394,2.90824,2.86092,2.89791,1988700000.0
2009-12-15 20:00:00,2.90011,2.90156,2.87794,2.89042,1876190000.0
2009-12-16 00:00:00,2.88706,2.89928,2.88318,2.89127,2060830000.0
2009-12-16 04:00:00,2.89123,2.89997,2.8844,2.8984,2037770000.0
2009-12-16 08:00:00,2.89696,2.91247,2.87878,2.8832,1989830000.0
2009-12-16 12:00:00,2.88022,2.88589,2.8608,2.87248,1928720000.0
2009-12-16 16:00:00,2.87192,2.87865,2.84463,2.87449,1967720000.0
2009-12-16 20:00:00,2.87539,2.88291,2.86441,2.87197,1860270000.0
2009-12-17 00:00:00,2.86874,2.88247,2.86247,2.87346,2018520000.0
2009-12-17 04:00:00,2.88225,2.91109,2.87175,2.90639,2065950000.0
2009-12-17 08:00:00,2.9093,2.93121,2.8916,2.90797,1957060000.0
2009-12-17 12:00:00,2.90658,2.93091,2.90133,2.91925,2020050000.0
2009-12-17 16:00:00,2.91901,2.93577,2.89935,2.92859,1989880000.0
2009-12-17 20:00:00,2.9272,2.93504,2.91154,2.92279,1898550000.0
2009-12-18 00:00:00,2.91634,2.93523,2.91372,2.91372,2115220000.0
2009-12-18 04:00:00,2.91679,2.9298,2.90004,2.90681,2019250000.0
2009-12-18 08:00:00,2.90725,2.91838,2.89259,2.89968,2000220000.0
2009-12-18 12:00:00,2.90052,2.92814,2.89843,2.92681,2003850000.0
2009-12-18 16:00:00,2.92588,2.94646,2.91073,2.93158,1977350000.0
2009-12-18 20:00:00,2.92885,2.93801,2.9107,2.92353,1903170000.0
2009-12-21 00:00:00,2.91454,2.92931,2.90849,2.9223,2079830000.0
2009-12-21 04:00:00,2.92612,2.93032,2.91179,2.92333,2033330000.0
2009-12-21 08:00:00,2.92182,2.93256,2.89206,2.92128,2002970000.0
2009-12-21 12:00:00,2.92131,2.92204,2.90265,2.91386,1951820000.0
2009-12-21 16:00:00,2.91446,2.9304,2.90587,2.92518,1973430000.0
2009-12-21 20:00:00,2.92476,2.93931,2.9234,2.9363,1914410000.0
2009-12-22 00:00:00,2.93008,2.93993,2.9258,2.93013,2088920000.0
2009-12-22 04:00:00,2.93165,2.93699,2.92025,2.92799,2025740000.0
2009-12-22 08:00:00,2.92757,2.93268,2.90674,2.92098,2011220000.0
2009-12-22 12:00:00,2.91821,2.92833,2.91084,2.91868,2007730000.0
2009-12-22 16:00:00,2.91887,2.93845,2.91283,2.91793,1948830000.0
2009-12-22 20:00:00,2.91613,2.92559,2.91077,2.92019,1928410000.0
2009-12-23 00:00:00,2.91502,2.92274,2.90924,2.90924,1940020000.0
2009-12-23 04:00:00,2.91581,2.9225,2.90891,2.91644,1987150000.0
2009-12-23 08:00:00,2.91902,2.93414,2.91132,2.92658,1997540000.0
2009-12-23 12:00:00,2.92175,2.93003,2.90832,2.91609,2002960000.0
2009-12-23 16:00:00,2.91338,2.9233,2.88653,2.89304,1980620000.0
2009-12-23 20:00:00,2.89278,2.90188,2.88799,2.89625,1951690000.0
2009-12-24 00:00:00,2.89268,2.90821,2.88963,2.88977,2023990000.0
2009-12-24 04:00:00,2.89464,2.91065,2.8869,2.89558,1949590000.0
2009-12-24 08:00:00,2.89626,2.89972,2.88159,2.89426,2003580000.0
2009-12-24 12:00:00,2.89274,2.89395,2.87052,2.87538,1958460000.0
2009-12-24 16:00:00,2.87602,2.88848,2.86797,2.88348,2000400000.0
2009-12-24 20:00:00,2.88454,2.88817,2.86922,2.88292,1601920000.0
2009-12-25 00:00:00,2.87023,2.88583,2.86937,2.88505,221880000.0
2009-12-25 04:00:00,2.88267,2.88927,2.87828,2.88762,266280000.0
2009-12-25 08:00:00,2.88791,2.88922,2.87059,2.87628,1545550000.0
2009-12-25 12:00:00,2.87569,2.87949,2.86689,2.8752,1057480000.0
2009-12-25 16:00:00,2.87552,2.88149,2.87272,2.87882,140760000.0
2009-12-25 20:00:00,2.87567,2.87963,2.87142,2.87648,52140000.0
2009-12-28 00:00:00,2.87471,2.88879,2.87307,2.87471,2016230000.0
2009-12-28 04:00:00,2.87855,2.88496,2.87182,2.87722,1847950000.0
2009-12-28 08:00:00,2.8771,2.88916,2.86891,2.88908,1960480000.0
2009-12-28 12:00:00,2.88791,2.89114,2.87784,2.88507,1994190000.0
2009-12-28 16:00:00,2.88497,2.89094,2.87306,2.88646,1978470000.0
2009-12-28 20:00:00,2.88378,2.89303,2.87874,2.89069,1953970000.0
2009-12-29 00:00:00,2.88799,2.89619,2.88399,2.89095,2051080000.0
2009-12-29 04:00:00,2.89447,2.89857,2.88538,2.89092,1857390000.0
2009-12-29 08:00:00,2.89033,2.89544,2.86692,2.8726,1983960000.0
2009-12-29 12:00:00,2.87576,2.87748,2.85965,2.86442,1945190000.0
2009-12-29 16:00:00,2.86548,2.88652,2.854,2.87934,1939990000.0
2009-12-29 20:00:00,2.87923,2.88611,2.8635,2.8768,2023320000.0
2009-12-30 00:00:00,2.87402,2.88711,2.86551,2.87834,2098890000.0
2009-12-30 04:00:00,2.88361,2.88795,2.87662,2.88019,1935090000.0
2009-12-30 08:00:00,2.88085,2.88541,2.86332,2.86919,1976220000.0
2009-12-30 12:00:00,2.86841,2.88382,2.86198,2.87512,1953310000.0
2009-12-30 16:00:00,2.87731,2.89213,2.86852,2.8772,1971810000.0
2009-12-30 20:00:00,2.87832,2.88198,2.87046,2.87774,1971460000.0
2009-12-31 00:00:00,2.87319,2.87742,2.87307,2.87643,9000000.0
