2007-03-15 00:00:00,3.88379,3.89154,3.87269,3.88247,520530000.0
2007-03-15 04:00:00,3.88736,3.89274,3.87034,3.87034,1056690000.0
2007-03-15 08:00:00,3.87544,3.89556,3.86842,3.88856,1388470000.0
2007-03-15 12:00:00,3.88553,3.8995,3.87757,3.89172,1456360000.0
2007-03-15 16:00:00,3.89192,3.89469,3.87283,3.87898,1408410000.0
2007-03-15 20:00:00,3.88481,3.89201,3.87009,3.8767,1005040000.0
2007-03-16 00:00:00,3.87429,3.89367,3.87331,3.88135,1210890000.0
2007-03-16 04:00:00,3.8868,3.89803,3.87583,3.89355,1184130000.0
2007-03-16 08:00:00,3.88588,3.90703,3.87566,3.90309,1438680000.0
2007-03-16 12:00:00,3.89974,3.90679,3.87331,3.88801,1435090000.0
2007-03-16 16:00:00,3.88746,3.89734,3.86579,3.88307,1380850000.0
2007-03-16 20:00:00,3.8877,3.89956,3.87614,3.89066,844430000.0
2007-03-18 20:00:00,3.88703,3.88978,3.85637,3.85923,168110000.0
2007-03-19 00:00:00,3.86886,3.87495,3.85391,3.86356,1107640000.0
2007-03-19 04:00:00,3.87007,3.87508,3.85592,3.8603,1172270000.0
2007-03-19 08:00:00,3.86211,3.87932,3.84771,3.87403,1391850000.0
2007-03-19 12:00:00,3.86932,3.87836,3.85122,3.86652,1432610000.0
2007-03-19 16:00:00,3.86546,3.87245,3.84112,3.85661,1459760000.0
2007-03-19 20:00:00,3.86203,3.86717,3.84108,3.85566,1093890000.0
2007-03-20 00:00:00,3.86066,3.86922,3.84034,3.84644,1235520000.0
2007-03-20 04:00:00,3.86588,3.87037,3.83993,3.85375,1223760000.0
2007-03-20 08:00:00,3.859,3.87738,3.84091,3.87006,1372330000.0
2007-03-20 12:00:00,3.86535,3.87686,3.84811,3.87074,1480420000.0
2007-03-20 16:00:00,3.86975,3.87798,3.84812,3.86497,1406740000.0
2007-03-20 20:00:00,3.87059,3.87525,3.84912,3.86092,1133260000.0
2007-03-21 00:00:00,3.86846,3.87557,3.84512,3.86139,951230000.0
2007-03-21 04:00:00,3.85444,3.87726,3.84393,3.86023,795450000.0
2007-03-21 08:00:00,3.86451,3.87767,3.84772,3.87268,1211700000.0
2007-03-21 12:00:00,3.86825,3.8764,3.84912,3.87147,1136320000.0
2007-03-21 16:00:00,3.87104,3.87718,3.84193,3.86085,776690000.0
2007-03-21 20:00:00,3.85602,3.87036,3.83493,3.84648,744210000.0
2007-03-22 00:00:00,3.85596,3.86347,3.83312,3.85684,1219790000.0
2007-03-22 04:00:00,3.85781,3.86397,3.83312,3.84653,1008070000.0
2007-03-22 08:00:00,3.85152,3.87411,3.841,3.86737,1385520000.0
2007-03-22 12:00:00,3.86296,3.87235,3.84432,3.86545,1444560000.0
2007-03-22 16:00:00,3.86631,3.87225,3.84412,3.85665,1426950000.0
2007-03-22 20:00:00,3.86075,3.86966,3.84022,3.85265,1027860000.0
2007-03-23 00:00:00,3.8645,3.86792,3.84212,3.85937,1001170000.0
2007-03-23 04:00:00,3.86401,3.87008,3.83978,3.85123,1074090000.0
2007-03-23 08:00:00,3.85657,3.87809,3.84282,3.87299,1357880000.0
2007-03-23 12:00:00,3.86893,3.87552,3.84649,3.86827,1440310000.0
2007-03-23 16:00:00,3.86909,3.87498,3.84293,3.86054,1433250000.0
2007-03-23 20:00:00,3.86218,3.86996,3.84122,3.85847,827250000.0
2007-03-25 20:00:00,3.85538,3.86444,3.83912,3.85261,206570000.0
2007-03-26 00:00:00,3.85861,3.86754,3.84212,3.86274,1235570000.0
2007-03-26 04:00:00,3.85392,3.86951,3.84012,3.86515,1130520000.0
2007-03-26 08:00:00,3.85815,3.87152,3.84624,3.86602,1372320000.0
2007-03-26 12:00:00,3.86616,3.87097,3.84389,3.86222,1402720000.0
2007-03-26 16:00:00,3.86641,3.87499,3.84444,3.85189,1255030000.0
2007-03-26 20:00:00,3.85728,3.87099,3.84342,3.86361,1007250000.0
2007-03-27 00:00:00,3.85985,3.86986,3.84412,3.86401,994120000.0
2007-03-27 04:00:00,3.85966,3.87133,3.84322,3.86498,890020000.0
2007-03-27 08:00:00,3.85601,3.87557,3.84412,3.86894,1057270000.0
2007-03-27 12:00:00,3.86816,3.87516,3.84312,3.86262,956200000.0
2007-03-27 16:00:00,3.86802,3.87389,3.85162,3.85887,619160000.0
2007-03-27 20:00:00,3.86137,3.87105,3.8508,3.86073,501180000.0
2007-03-28 00:00:00,3.85878,3.87136,3.85008,3.85884,1062910000.0
2007-03-28 04:00:00,3.85543,3.8709,3.85071,3.86813,974120000.0
2007-03-28 08:00:00,3.86745,3.89031,3.85528,3.87673,1243130000.0
2007-03-28 12:00:00,3.88056,3.88493,3.85691,3.87661,1186460000.0
2007-03-28 16:00:00,3.87919,3.8901,3.85684,3.87172,1142330000.0
2007-03-28 20:00:00,3.86971,3.88335,3.85693,3.87603,1139830000.0
2007-03-29 00:00:00,3.87811,3.88316,3.85712,3.87711,1055880000.0
2007-03-29 04:00:00,3.8675,3.88226,3.85412,3.87631,1115960000.0
2007-03-29 08:00:00,3.87519,3.88444,3.84912,3.87455,1098660000.0
2007-03-29 12:00:00,3.88065,3.88409,3.84112,3.84522,1196660000.0
2007-03-29 16:00:00,3.86322,3.87187,3.84412,3.85525,672520000.0
2007-03-29 20:00:00,3.85492,3.86829,3.84112,3.86416,521610000.0
2007-03-30 00:00:00,3.86286,3.8669,3.84022,3.86218,1002830000.0
2007-03-30 04:00:00,3.85372,3.8695,3.8439,3.86059,1079780000.0
2007-03-30 08:00:00,3.85199,3.87219,3.83812,3.86333,1152340000.0
2007-03-30 12:00:00,3.86297,3.86817,3.83526,3.85279,1149220000.0
2007-03-30 16:00:00,3.85532,3.87069,3.83712,3.84578,868800000.0
2007-03-30 20:00:00,3.8567,3.86374,3.83812,3.85586,337910000.0
2007-04-01 20:00:00,3.85919,3.86247,3.83912,3.8526,205890000.0
2007-04-02 00:00:00,3.85435,3.86498,3.83712,3.85545,1208630000.0
2007-04-02 04:00:00,3.8488,3.86312,3.83812,3.85664,984890000.0
2007-04-02 08:00:00,3.85418,3.86444,3.83212,3.85906,1187460000.0
2007-04-02 12:00:00,3.85873,3.85873,3.82612,3.84373,995620000.0
2007-04-02 16:00:00,3.84863,3.85729,3.83647,3.84972,607590000.0
2007-04-02 20:00:00,3.85006,3.85511,3.83834,3.85075,325510000.0
2007-04-03 00:00:00,3.84461,3.85578,3.83667,3.84668,994540000.0
2007-04-03 04:00:00,3.84003,3.85647,3.83802,3.845,737700000.0
2007-04-03 08:00:00,3.85033,3.85434,3.8327,3.84628,1297930000.0
2007-04-03 12:00:00,3.85035,3.85398,3.83001,3.83845,943440000.0
2007-04-03 16:00:00,3.84472,3.84807,3.82693,3.83556,609420000.0
2007-04-03 20:00:00,3.83822,3.8459,3.82504,3.83897,647570000.0
2007-04-04 00:00:00,3.83362,3.84581,3.82759,3.8404,1036640000.0
2007-04-04 04:00:00,3.82976,3.84596,3.82717,3.84148,1113540000.0
2007-04-04 08:00:00,3.83918,3.85161,3.82694,3.84932,1061470000.0
2007-04-04 12:00:00,3.84799,3.85444,3.83173,3.84123,1410740000.0
2007-04-04 16:00:00,3.8458,3.85293,3.82862,3.83336,1282280000.0
2007-04-04 20:00:00,3.83065,3.84564,3.8252,3.8339,884800000.0
2007-04-05 00:00:00,3.832,3.84501,3.82648,3.8395,957910000.0
2007-04-05 04:00:00,3.82818,3.84523,3.82392,3.83853,817000000.0
2007-04-05 08:00:00,3.84056,3.847,3.8225,3.8375,1104350000.0
2007-04-05 12:00:00,3.83653,3.84208,3.81724,3.82718,1026990000.0
2007-04-05 16:00:00,3.83444,3.83914,3.81526,3.82431,634950000.0
2007-04-05 20:00:00,3.82232,3.83415,3.816,3.83085,375770000.0
2007-04-06 00:00:00,3.82435,3.83532,3.81558,3.82211,757520000.0
2007-04-06 04:00:00,3.82182,3.83735,3.81801,3.82904,654610000.0
2007-04-06 08:00:00,3.82794,3.84571,3.81578,3.83685,674400000.0
2007-04-06 12:00:00,3.83863,3.84506,3.82021,3.834,585520000.0
2007-04-06 16:00:00,3.82665,3.83824,3.81933,3.82652,106340000.0
2007-04-06 20:00:00,3.83002,3.83516,3.82322,3.83042,74410000.0
2007-04-08 20:00:00,3.83381,3.83705,3.82108,3.82927,128840000.0
2007-04-09 00:00:00,3.82528,3.83812,3.81914,3.82666,727730000.0
2007-04-09 04:00:00,3.82876,3.83703,3.81804,3.82348,619700000.0
2007-04-09 08:00:00,3.82848,3.8424,3.81457,3.83468,1075040000.0
2007-04-09 12:00:00,3.82913,3.8398,3.81906,3.8318,1332240000.0
2007-04-09 16:00:00,3.83226,3.8361,3.81629,3.82778,1218790000.0
2007-04-09 20:00:00,3.82875,3.83357,3.81359,3.81941,795100000.0
2007-04-10 00:00:00,3.82959,3.83553,3.81464,3.82586,1132060000.0
2007-04-10 04:00:00,3.8229,3.83591,3.81703,3.83132,1164760000.0
2007-04-10 08:00:00,3.82657,3.84651,3.8183,3.83962,1178510000.0
2007-04-10 12:00:00,3.84041,3.84596,3.81412,3.83622,1075030000.0
2007-04-10 16:00:00,3.83725,3.84035,3.80593,3.81509,922970000.0
2007-04-10 20:00:00,3.81653,3.83113,3.80612,3.81579,708690000.0
2007-04-11 00:00:00,3.82536,3.83223,3.80812,3.82012,992020000.0
2007-04-11 04:00:00,3.81954,3.83284,3.80812,3.82146,971970000.0
2007-04-11 08:00:00,3.82272,3.83646,3.80379,3.81926,1442570000.0
2007-04-11 12:00:00,3.81688,3.82878,3.80045,3.82229,1485720000.0
2007-04-11 16:00:00,3.82388,3.83132,3.80091,3.81324,1435210000.0
2007-04-11 20:00:00,3.81869,3.82977,3.80412,3.81677,1162500000.0
2007-04-12 00:00:00,3.82486,3.83027,3.80412,3.82065,913660000.0
2007-04-12 04:00:00,3.81511,3.8301,3.80436,3.81612,1176130000.0
2007-04-12 08:00:00,3.81856,3.83504,3.80274,3.82933,1429020000.0
2007-04-12 12:00:00,3.8268,3.83729,3.80712,3.83381,1410880000.0
2007-04-12 16:00:00,3.83351,3.83913,3.80893,3.81384,1421360000.0
2007-04-12 20:00:00,3.82392,3.83495,3.80662,3.82947,1142260000.0
2007-04-13 00:00:00,3.82826,3.83444,3.80912,3.8242,1225390000.0
2007-04-13 04:00:00,3.82029,3.83584,3.80912,3.82056,1211390000.0
2007-04-13 08:00:00,3.82576,3.84234,3.81348,3.83939,1401500000.0
2007-04-13 12:00:00,3.83408,3.84397,3.81199,3.82225,1446300000.0
2007-04-13 16:00:00,3.82311,3.82876,3.80604,3.81329,1446390000.0
2007-04-13 20:00:00,3.81414,3.82202,3.80371,3.81737,801150000.0
2007-04-15 20:00:00,3.80993,3.82576,3.80558,3.81977,282720000.0
2007-04-16 00:00:00,3.81936,3.82681,3.80725,3.81976,1304530000.0
2007-04-16 04:00:00,3.82085,3.82607,3.80532,3.81754,1099970000.0
2007-04-16 08:00:00,3.81305,3.83142,3.80514,3.82296,1454860000.0
2007-04-16 12:00:00,3.82277,3.82759,3.80103,3.80866,1441210000.0
2007-04-16 16:00:00,3.81464,3.81897,3.79627,3.80209,1276350000.0
2007-04-16 20:00:00,3.80002,3.81401,3.79606,3.801,998320000.0
2007-04-17 00:00:00,3.8047,3.8162,3.79699,3.80521,942350000.0
2007-04-17 04:00:00,3.80487,3.81506,3.79609,3.80705,963660000.0
2007-04-17 08:00:00,3.80654,3.82748,3.79857,3.82037,1457900000.0
2007-04-17 12:00:00,3.8198,3.82377,3.78996,3.79844,1480800000.0
2007-04-17 16:00:00,3.80357,3.8093,3.77983,3.78874,1329920000.0
2007-04-17 20:00:00,3.78812,3.80248,3.78156,3.79388,1059750000.0
2007-04-18 00:00:00,3.79232,3.80407,3.78585,3.78884,966570000.0
2007-04-18 04:00:00,3.79335,3.80519,3.7852,3.79917,1018250000.0
2007-04-18 08:00:00,3.79645,3.81203,3.78806,3.80257,1474270000.0
2007-04-18 12:00:00,3.80322,3.81184,3.78677,3.8008,1481500000.0
2007-04-18 16:00:00,3.8052,3.81034,3.78673,3.79838,1328690000.0
2007-04-18 20:00:00,3.79732,3.80646,3.78469,3.79347,1159600000.0
2007-04-19 00:00:00,3.79502,3.80453,3.78556,3.79993,1216060000.0
2007-04-19 04:00:00,3.79977,3.81035,3.78774,3.79813,1481700000.0
2007-04-19 08:00:00,3.8024,3.81807,3.79641,3.81211,1513020000.0
2007-04-19 12:00:00,3.8118,3.81605,3.79412,3.80348,1467460000.0
2007-04-19 16:00:00,3.80767,3.81409,3.79051,3.79633,1382980000.0
2007-04-19 20:00:00,3.79316,3.8138,3.79053,3.80084,1017160000.0
2007-04-20 00:00:00,3.79987,3.8115,3.79267,3.80373,1100590000.0
2007-04-20 04:00:00,3.80585,3.81009,3.79114,3.79474,789650000.0
2007-04-20 08:00:00,3.79884,3.80939,3.77528,3.79344,1452240000.0
2007-04-20 12:00:00,3.79448,3.79792,3.77403,3.78506,1444590000.0
2007-04-20 16:00:00,3.78726,3.79018,3.76544,3.7797,1227420000.0
2007-04-20 20:00:00,3.7807,3.78519,3.76621,3.77745,656870000.0
2007-04-22 20:00:00,3.77729,3.78562,3.76912,3.77718,152410000.0
2007-04-23 00:00:00,3.77702,3.78511,3.76466,3.77085,662520000.0
2007-04-23 04:00:00,3.77138,3.78256,3.76167,3.76943,934560000.0
2007-04-23 08:00:00,3.7741,3.78711,3.76348,3.77683,1407810000.0
2007-04-23 12:00:00,3.77205,3.78409,3.76039,3.78033,1463470000.0
2007-04-23 16:00:00,3.77964,3.78686,3.76458,3.77349,1351780000.0
2007-04-23 20:00:00,3.76621,3.78355,3.76362,3.77269,844800000.0
2007-04-24 00:00:00,3.77758,3.78257,3.76309,3.77218,1014140000.0
2007-04-24 04:00:00,3.7725,3.78143,3.76402,3.76573,1079020000.0
2007-04-24 08:00:00,3.7732,3.7916,3.76621,3.78352,1345830000.0
2007-04-24 12:00:00,3.77867,3.79016,3.7696,3.78199,1452710000.0
2007-04-24 16:00:00,3.77466,3.79087,3.76477,3.76987,1407810000.0
2007-04-24 20:00:00,3.77632,3.78115,3.75979,3.77442,1003110000.0
2007-04-25 00:00:00,3.77344,3.78013,3.76174,3.7736,903180000.0
2007-04-25 04:00:00,3.76614,3.78093,3.76147,3.76414,983820000.0
2007-04-25 08:00:00,3.76868,3.78566,3.76326,3.78027,1405840000.0
2007-04-25 12:00:00,3.77615,3.78899,3.75569,3.76843,1472340000.0
2007-04-25 16:00:00,3.76894,3.77698,3.753,3.76314,1419090000.0
2007-04-25 20:00:00,3.76747,3.77124,3.75419,3.76841,1014780000.0
2007-04-26 00:00:00,3.76778,3.7717,3.75471,3.76185,1042970000.0
2007-04-26 04:00:00,3.766,3.77311,3.7533,3.75756,911320000.0
2007-04-26 08:00:00,3.76202,3.77559,3.75456,3.77232,1428200000.0
2007-04-26 12:00:00,3.76693,3.77838,3.75472,3.77067,1440270000.0
2007-04-26 16:00:00,3.77007,3.77857,3.75556,3.76214,1435640000.0
2007-04-26 20:00:00,3.76781,3.77478,3.75443,3.76922,1017930000.0
2007-04-27 00:00:00,3.76809,3.77479,3.75681,3.76443,1079500000.0
2007-04-27 04:00:00,3.76783,3.77511,3.75663,3.76266,900150000.0
2007-04-27 08:00:00,3.76273,3.78316,3.75395,3.78036,1376790000.0
2007-04-27 12:00:00,3.77578,3.78318,3.75892,3.77383,1478920000.0
2007-04-27 16:00:00,3.77384,3.77734,3.74858,3.76355,1465940000.0
2007-04-27 20:00:00,3.76115,3.76853,3.74607,3.76162,798250000.0
2007-04-29 20:00:00,3.75736,3.76663,3.74916,3.7609,228660000.0
2007-04-30 00:00:00,3.75852,3.7759,3.75092,3.76603,1128590000.0
2007-04-30 04:00:00,3.76848,3.78162,3.75306,3.77348,964490000.0
2007-04-30 08:00:00,3.77093,3.79322,3.76482,3.78454,1499130000.0
2007-04-30 12:00:00,3.78606,3.79084,3.76325,3.77585,1422070000.0
2007-04-30 16:00:00,3.77937,3.78884,3.7617,3.77083,1361590000.0
2007-04-30 20:00:00,3.76923,3.78682,3.76318,3.78109,1036890000.0
2007-05-01 00:00:00,3.77703,3.78663,3.76955,3.77721,927030000.0
2007-05-01 04:00:00,3.78341,3.78937,3.76974,3.77806,890570000.0
2007-05-01 08:00:00,3.77651,3.79587,3.76466,3.79427,1405360000.0
2007-05-01 12:00:00,3.79439,3.79699,3.77022,3.78072,1396480000.0
2007-05-01 16:00:00,3.78717,3.7909,3.75735,3.76998,1317950000.0
2007-05-01 20:00:00,3.77124,3.79372,3.75932,3.76932,997010000.0
2007-05-02 00:00:00,3.76416,3.78054,3.7624,3.77165,983860000.0
2007-05-02 04:00:00,3.7738,3.78041,3.76037,3.76784,1131300000.0
2007-05-02 08:00:00,3.76888,3.77645,3.75276,3.7693,1497580000.0
2007-05-02 12:00:00,3.76969,3.77534,3.75107,3.7588,1476900000.0
2007-05-02 16:00:00,3.76421,3.76863,3.73611,3.75054,1326240000.0
2007-05-02 20:00:00,3.73972,3.75943,3.73735,3.7507,929220000.0
2007-05-03 00:00:00,3.75008,3.76041,3.7411,3.745,889260000.0
2007-05-03 04:00:00,3.74882,3.76163,3.74304,3.75107,868070000.0
2007-05-03 08:00:00,3.7503,3.76272,3.73726,3.7543,1457510000.0
2007-05-03 12:00:00,3.75405,3.76159,3.7372,3.74733,1375210000.0
2007-05-03 16:00:00,3.75136,3.75767,3.73148,3.74593,1264070000.0
2007-05-03 20:00:00,3.73582,3.75119,3.73069,3.74278,1115290000.0
2007-05-04 00:00:00,3.74187,3.75341,3.72932,3.73266,828200000.0
2007-05-04 04:00:00,3.7423,3.74897,3.72852,3.73961,908950000.0
2007-05-04 08:00:00,3.73876,3.75303,3.72533,3.74771,1433820000.0
2007-05-04 12:00:00,3.74742,3.75282,3.72735,3.73642,1484470000.0
2007-05-04 16:00:00,3.73967,3.74586,3.72159,3.72806,1315860000.0
2007-05-04 20:00:00,3.72636,3.74143,3.71917,3.73399,745930000.0
2007-05-06 20:00:00,3.73611,3.74397,3.72313,3.73433,195330000.0
2007-05-07 00:00:00,3.73301,3.74425,3.72547,3.72999,989660000.0
2007-05-07 04:00:00,3.73772,3.74547,3.72363,3.73456,1052390000.0
2007-05-07 08:00:00,3.73482,3.74998,3.7282,3.7434,1277280000.0
2007-05-07 12:00:00,3.74376,3.74627,3.72368,3.73519,1396990000.0
2007-05-07 16:00:00,3.74178,3.75351,3.72414,3.73522,1144550000.0
2007-05-07 20:00:00,3.73227,3.74915,3.7264,3.73818,921640000.0
2007-05-08 00:00:00,3.74229,3.74895,3.72884,3.733,987790000.0
2007-05-08 04:00:00,3.74226,3.74739,3.73003,3.73732,910560000.0
2007-05-08 08:00:00,3.73896,3.75142,3.7287,3.74865,1413130000.0
2007-05-08 12:00:00,3.74808,3.75311,3.73071,3.74523,1446600000.0
2007-05-08 16:00:00,3.75046,3.75761,3.73571,3.74905,1351730000.0
2007-05-08 20:00:00,3.73854,3.75426,3.7333,3.74219,980380000.0
2007-05-09 00:00:00,3.74184,3.75233,3.73137,3.74234,937810000.0
2007-05-09 04:00:00,3.74624,3.75195,3.73338,3.74177,845040000.0
2007-05-09 08:00:00,3.742,3.76391,3.73271,3.75688,1432850000.0
2007-05-09 12:00:00,3.75661,3.76348,3.73982,3.74685,1411960000.0
2007-05-09 16:00:00,3.75226,3.75391,3.72305,3.73498,1207750000.0
2007-05-09 20:00:00,3.73374,3.74229,3.72231,3.7355,1047690000.0
2007-05-10 00:00:00,3.73075,3.7418,3.72276,3.72693,1115060000.0
2007-05-10 04:00:00,3.73668,3.74035,3.72133,3.73088,781760000.0
2007-05-10 08:00:00,3.73088,3.75197,3.72477,3.74847,1474830000.0
2007-05-10 12:00:00,3.74844,3.76293,3.73577,3.75601,1493630000.0
2007-05-10 16:00:00,3.75805,3.77744,3.74805,3.76223,1378710000.0
2007-05-10 20:00:00,3.759,3.77258,3.75303,3.76607,1158960000.0
2007-05-11 00:00:00,3.76518,3.77301,3.7548,3.76762,1240490000.0
2007-05-11 04:00:00,3.76288,3.7773,3.75311,3.76496,954500000.0
2007-05-11 08:00:00,3.76481,3.78617,3.75588,3.78396,1489920000.0
2007-05-11 12:00:00,3.78401,3.78643,3.74562,3.7495,1472400000.0
2007-05-11 16:00:00,3.75393,3.76556,3.74143,3.75444,1337640000.0
2007-05-11 20:00:00,3.75483,3.76136,3.74279,3.75199,733920000.0
2007-05-13 20:00:00,3.75423,3.76004,3.74234,3.75,249430000.0
2007-05-14 00:00:00,3.75056,3.76241,3.74253,3.75252,922120000.0
2007-05-14 04:00:00,3.75286,3.76179,3.74341,3.74829,1022500000.0
2007-05-14 08:00:00,3.74914,3.76667,3.74271,3.75683,1362600000.0
2007-05-14 12:00:00,3.75261,3.76711,3.74331,3.76097,1477670000.0
2007-05-14 16:00:00,3.76038,3.76987,3.74266,3.75333,1317950000.0
2007-05-14 20:00:00,3.75388,3.76654,3.74539,3.75967,788360000.0
2007-05-15 00:00:00,3.75063,3.76459,3.74527,3.76265,820630000.0
2007-05-15 04:00:00,3.76013,3.76642,3.74739,3.75108,678510000.0
2007-05-15 08:00:00,3.76077,3.77922,3.74647,3.77671,1399470000.0
2007-05-15 12:00:00,3.77171,3.78595,3.75974,3.77977,1473180000.0
2007-05-15 16:00:00,3.77986,3.78178,3.7559,3.76457,1431830000.0
2007-05-15 20:00:00,3.76506,3.78465,3.75775,3.77749,957060000.0
2007-05-16 00:00:00,3.77167,3.78545,3.76532,3.77489,773960000.0
2007-05-16 04:00:00,3.77654,3.7844,3.76334,3.76698,665670000.0
2007-05-16 08:00:00,3.77691,3.78482,3.75604,3.77941,1412560000.0
2007-05-16 12:00:00,3.77675,3.79266,3.76564,3.7859,1498570000.0
2007-05-16 16:00:00,3.7868,3.80312,3.77298,3.78797,1484620000.0
2007-05-16 20:00:00,3.78758,3.79518,3.76993,3.77926,953640000.0
2007-05-17 00:00:00,3.78044,3.79378,3.77564,3.78427,1064480000.0
2007-05-17 04:00:00,3.79063,3.79802,3.77648,3.78568,887010000.0
2007-05-17 08:00:00,3.78198,3.79887,3.77002,3.78378,1399610000.0
2007-05-17 12:00:00,3.78031,3.79015,3.76605,3.78716,1495250000.0
2007-05-17 16:00:00,3.7871,3.78972,3.7664,3.77131,1354800000.0
2007-05-17 20:00:00,3.77044,3.78267,3.76091,3.77379,780650000.0
2007-05-18 00:00:00,3.77527,3.78457,3.76502,3.77827,756450000.0
2007-05-18 04:00:00,3.7729,3.78597,3.76415,3.77237,717710000.0
2007-05-18 08:00:00,3.77559,3.79315,3.76685,3.78791,1389360000.0
2007-05-18 12:00:00,3.78323,3.79478,3.76996,3.78887,1482210000.0
2007-05-18 16:00:00,3.78906,3.79491,3.7676,3.77638,1426660000.0
2007-05-18 20:00:00,3.77533,3.78736,3.77,3.78273,558740000.0
2007-05-20 20:00:00,3.77784,3.78828,3.77154,3.77934,283380000.0
2007-05-21 00:00:00,3.77825,3.79061,3.77047,3.77595,857360000.0
2007-05-21 04:00:00,3.7843,3.78915,3.77135,3.77987,810880000.0
2007-05-21 08:00:00,3.77937,3.78661,3.75894,3.77029,1452570000.0
2007-05-21 12:00:00,3.77186,3.77542,3.7541,3.7666,1502260000.0
2007-05-21 16:00:00,3.7698,3.78188,3.75558,3.77095,1327980000.0
2007-05-21 20:00:00,3.76348,3.77696,3.75547,3.76498,948550000.0
2007-05-22 00:00:00,3.76403,3.77462,3.75511,3.76493,1044130000.0
2007-05-22 04:00:00,3.76976,3.78201,3.75812,3.76974,736260000.0
2007-05-22 08:00:00,3.76977,3.77715,3.75762,3.77101,1467520000.0
2007-05-22 12:00:00,3.77179,3.78878,3.75872,3.78065,1387200000.0
2007-05-22 16:00:00,3.78482,3.78732,3.76235,3.77587,1216830000.0
2007-05-22 20:00:00,3.76504,3.78329,3.76235,3.77621,641990000.0
2007-05-23 00:00:00,3.77188,3.78284,3.76522,3.77302,743390000.0
2007-05-23 04:00:00,3.77732,3.7831,3.76424,3.77367,739890000.0
2007-05-23 08:00:00,3.77591,3.798,3.76714,3.79341,1531960000.0
2007-05-23 12:00:00,3.79289,3.79772,3.76696,3.77541,1504210000.0
2007-05-23 16:00:00,3.7806,3.78745,3.76628,3.77378,1324420000.0
2007-05-23 20:00:00,3.77356,3.79241,3.76789,3.77901,962750000.0
2007-05-24 00:00:00,3.77967,3.79101,3.77234,3.78069,843160000.0
2007-05-24 04:00:00,3.78486,3.79437,3.77392,3.78156,814390000.0
2007-05-24 08:00:00,3.78154,3.79989,3.77405,3.78988,1506590000.0
2007-05-24 12:00:00,3.78925,3.80926,3.77729,3.80135,1486590000.0
2007-05-24 16:00:00,3.80651,3.82512,3.78986,3.80848,1351800000.0
2007-05-24 20:00:00,3.80775,3.82479,3.80156,3.81681,941290000.0
2007-05-25 00:00:00,3.81203,3.82229,3.80264,3.8116,966920000.0
2007-05-25 04:00:00,3.81705,3.82215,3.80005,3.80698,1035470000.0
2007-05-25 08:00:00,3.80645,3.81885,3.79275,3.80899,1477580000.0
2007-05-25 12:00:00,3.80916,3.81782,3.79293,3.80693,1454030000.0
2007-05-25 16:00:00,3.80948,3.81332,3.78599,3.79895,1177120000.0
2007-05-25 20:00:00,3.79947,3.80999,3.78953,3.80329,635620000.0
2007-05-27 20:00:00,3.80442,3.80652,3.79154,3.80368,59340000.0
2007-05-28 00:00:00,3.79828,3.80882,3.78951,3.80063,797580000.0
2007-05-28 04:00:00,3.80445,3.81093,3.79366,3.80355,667950000.0
2007-05-28 08:00:00,3.79865,3.80738,3.78643,3.80466,1232360000.0
2007-05-28 12:00:00,3.8045,3.81009,3.78725,3.79824,929620000.0
2007-05-28 16:00:00,3.80216,3.80656,3.78474,3.79075,634320000.0
2007-05-28 20:00:00,3.80072,3.80103,3.78379,3.78841,326780000.0
2007-05-29 00:00:00,3.78855,3.80075,3.77995,3.78959,913180000.0
2007-05-29 04:00:00,3.79441,3.80069,3.77927,3.79057,1127520000.0
2007-05-29 08:00:00,3.79697,3.81843,3.78077,3.81375,1462600000.0
2007-05-29 12:00:00,3.81399,3.81873,3.79805,3.80897,1484310000.0
2007-05-29 16:00:00,3.81145,3.83337,3.80361,3.81371,1389180000.0
2007-05-29 20:00:00,3.81348,3.82872,3.80664,3.82226,1012600000.0
2007-05-30 00:00:00,3.81901,3.82869,3.80852,3.81821,1047770000.0
2007-05-30 04:00:00,3.82181,3.82847,3.80897,3.81942,900430000.0
2007-05-30 08:00:00,3.82028,3.83487,3.81182,3.83003,1560750000.0
2007-05-30 12:00:00,3.83052,3.8381,3.81578,3.81926,1498590000.0
2007-05-30 16:00:00,3.82618,3.83066,3.79624,3.8025,1398660000.0
2007-05-30 20:00:00,3.80287,3.81603,3.79417,3.80349,931340000.0
2007-05-31 00:00:00,3.80447,3.81439,3.79574,3.80419,853720000.0
2007-05-31 04:00:00,3.8102,3.81569,3.79575,3.80466,889780000.0
2007-05-31 08:00:00,3.80507,3.82452,3.7978,3.82177,1508000000.0
2007-05-31 12:00:00,3.82124,3.82375,3.79227,3.80627,1484050000.0
2007-05-31 16:00:00,3.81184,3.81997,3.78528,3.80725,1255670000.0
2007-05-31 20:00:00,3.78851,3.8115,3.78269,3.79386,975470000.0
2007-06-01 00:00:00,3.80023,3.81216,3.78422,3.8015,794710000.0
2007-06-01 04:00:00,3.80633,3.81058,3.78593,3.79974,795300000.0
2007-06-01 08:00:00,3.80036,3.81742,3.78865,3.80746,1415040000.0
2007-06-01 12:00:00,3.79852,3.81771,3.78628,3.80134,1383740000.0
2007-06-01 16:00:00,3.80642,3.81199,3.76728,3.77832,1392340000.0
2007-06-01 20:00:00,3.7796,3.79467,3.76722,3.78878,691600000.0
2007-06-03 20:00:00,3.79235,3.79235,3.76893,3.78819,229990000.0
2007-06-04 00:00:00,3.78482,3.79711,3.76886,3.78498,979100000.0
2007-06-04 04:00:00,3.79,3.79446,3.76728,3.78209,789750000.0
2007-06-04 08:00:00,3.78094,3.79917,3.76712,3.77818,1424400000.0
2007-06-04 12:00:00,3.78325,3.80454,3.77202,3.79874,1501350000.0
2007-06-04 16:00:00,3.79961,3.80657,3.77759,3.79094,1452200000.0
2007-06-04 20:00:00,3.79248,3.80178,3.77422,3.79936,851720000.0
2007-06-05 00:00:00,3.79592,3.80404,3.77522,3.78281,967810000.0
2007-06-05 04:00:00,3.79789,3.80439,3.77512,3.78904,896370000.0
2007-06-05 08:00:00,3.79077,3.80952,3.78012,3.80692,1431730000.0
2007-06-05 12:00:00,3.80276,3.81432,3.78526,3.8114,1498040000.0
2007-06-05 16:00:00,3.8111,3.82793,3.79352,3.81434,1499600000.0
2007-06-05 20:00:00,3.81652,3.82723,3.79822,3.82235,1001380000.0
2007-06-06 00:00:00,3.81779,3.82821,3.79912,3.81596,1014310000.0
2007-06-06 04:00:00,3.82234,3.82952,3.80222,3.81321,1019900000.0
2007-06-06 08:00:00,3.81485,3.82489,3.79747,3.82146,1459160000.0
2007-06-06 12:00:00,3.81669,3.83367,3.79908,3.82371,1505830000.0
2007-06-06 16:00:00,3.82129,3.83271,3.80253,3.82066,1427770000.0
2007-06-06 20:00:00,3.81366,3.83295,3.80236,3.82208,888790000.0
2007-06-07 00:00:00,3.81877,3.82935,3.79944,3.81874,1092350000.0
2007-06-07 04:00:00,3.82382,3.83008,3.80168,3.81713,946580000.0
2007-06-07 08:00:00,3.81083,3.82877,3.80254,3.82508,1477200000.0
2007-06-07 12:00:00,3.81619,3.83704,3.80427,3.82351,1481980000.0
2007-06-07 16:00:00,3.82321,3.8415,3.8076,3.83018,1568610000.0
2007-06-07 20:00:00,3.83094,3.84259,3.81712,3.83519,1091250000.0
2007-06-08 00:00:00,3.83242,3.84473,3.81612,3.83457,991150000.0
2007-06-08 04:00:00,3.84292,3.84408,3.81628,3.82508,897510000.0
2007-06-08 08:00:00,3.82585,3.85487,3.81692,3.85289,1457490000.0
2007-06-08 12:00:00,3.84497,3.85733,3.82505,3.8331,1502990000.0
2007-06-08 16:00:00,3.83377,3.83858,3.81107,3.8235,1483380000.0
2007-06-08 20:00:00,3.82298,3.83607,3.81195,3.82579,763150000.0
2007-06-10 20:00:00,3.82258,3.83163,3.81372,3.8267,231390000.0
2007-06-11 00:00:00,3.82357,3.83569,3.81431,3.82773,1110070000.0
2007-06-11 04:00:00,3.83182,3.83993,3.80862,3.8233,969660000.0
2007-06-11 08:00:00,3.82813,3.8389,3.81704,3.83485,1537290000.0
2007-06-11 12:00:00,3.83447,3.83983,3.81369,3.82524,1509580000.0
2007-06-11 16:00:00,3.83048,3.83556,3.8118,3.81557,1374440000.0
2007-06-11 20:00:00,3.81294,3.82871,3.80973,3.82075,849470000.0
2007-06-12 00:00:00,3.82008,3.82977,3.811,3.82585,907120000.0
2007-06-12 04:00:00,3.82018,3.82955,3.80222,3.81939,722070000.0
2007-06-12 08:00:00,3.81946,3.83167,3.80616,3.82456,1536720000.0
2007-06-12 12:00:00,3.82562,3.83503,3.8087,3.82092,1496960000.0
2007-06-12 16:00:00,3.82405,3.83447,3.80855,3.81461,1405360000.0
2007-06-12 20:00:00,3.81438,3.83591,3.81063,3.81974,1234130000.0
2007-06-13 00:00:00,3.81851,3.84466,3.81736,3.83897,1634080000.0
2007-06-13 04:00:00,3.83736,3.84231,3.81474,3.82533,1682910000.0
2007-06-13 08:00:00,3.82671,3.84588,3.82089,3.84061,1547270000.0
2007-06-13 12:00:00,3.84102,3.84569,3.80829,3.81915,1455860000.0
2007-06-13 16:00:00,3.82325,3.82882,3.80498,3.81859,1412120000.0
2007-06-13 20:00:00,3.81006,3.82286,3.80147,3.817,1058800000.0
2007-06-14 00:00:00,3.82028,3.82577,3.80572,3.81146,781790000.0
2007-06-14 04:00:00,3.82098,3.83126,3.80204,3.80228,1288900000.0
2007-06-14 08:00:00,3.81357,3.82447,3.79988,3.81772,1535430000.0
2007-06-14 12:00:00,3.81759,3.82677,3.79678,3.80597,1489620000.0
2007-06-14 16:00:00,3.81185,3.8237,3.79589,3.80205,1356050000.0
2007-06-14 20:00:00,3.80254,3.81558,3.79528,3.80428,940140000.0
2007-06-15 00:00:00,3.81094,3.81741,3.79818,3.80229,766030000.0
2007-06-15 04:00:00,3.81587,3.81646,3.79542,3.8021,784390000.0
2007-06-15 08:00:00,3.80552,3.82003,3.79148,3.80803,1510500000.0
2007-06-15 12:00:00,3.81039,3.81312,3.78497,3.79556,1465580000.0
2007-06-15 16:00:00,3.80065,3.80235,3.77457,3.78149,1374220000.0
2007-06-15 20:00:00,3.78125,3.79439,3.77432,3.78209,751980000.0
2007-06-17 20:00:00,3.79,3.80393,3.77688,3.78618,180010000.0
2007-06-18 00:00:00,3.79091,3.80361,3.77597,3.78107,877590000.0
2007-06-18 04:00:00,3.7876,3.79717,3.77786,3.78689,810690000.0
2007-06-18 08:00:00,3.78694,3.80263,3.77848,3.79745,1546700000.0
2007-06-18 12:00:00,3.79798,3.80279,3.78066,3.79285,1481000000.0
2007-06-18 16:00:00,3.79966,3.80676,3.78003,3.78921,1358910000.0
2007-06-18 20:00:00,3.78638,3.8022,3.77943,3.78725,889730000.0
2007-06-19 00:00:00,3.79545,3.80121,3.78136,3.78307,855730000.0
2007-06-19 04:00:00,3.7921,3.80006,3.77981,3.79001,876300000.0
2007-06-19 08:00:00,3.7897,3.80583,3.78227,3.80046,1519290000.0
2007-06-19 12:00:00,3.79806,3.80229,3.77057,3.77647,1481080000.0
2007-06-19 16:00:00,3.78119,3.78475,3.7601,3.76193,1382810000.0
2007-06-19 20:00:00,3.76198,3.77864,3.75912,3.77068,855800000.0
2007-06-20 00:00:00,3.77263,3.77779,3.7585,3.76129,872410000.0
2007-06-20 04:00:00,3.77192,3.77832,3.75795,3.76816,892470000.0
2007-06-20 08:00:00,3.76984,3.7841,3.76164,3.77979,1547700000.0
2007-06-20 12:00:00,3.7804,3.78633,3.75893,3.77721,1490670000.0
2007-06-20 16:00:00,3.78194,3.79205,3.7637,3.7737,1343830000.0
2007-06-20 20:00:00,3.77713,3.79637,3.77211,3.78623,1156180000.0
2007-06-21 00:00:00,3.79479,3.79644,3.77405,3.785,1027220000.0
2007-06-21 04:00:00,3.79019,3.79724,3.77174,3.78125,954950000.0
2007-06-21 08:00:00,3.78556,3.79762,3.76859,3.78299,1533780000.0
2007-06-21 12:00:00,3.7825,3.79619,3.76917,3.78668,1492160000.0
2007-06-21 16:00:00,3.79079,3.79489,3.76713,3.77626,1390390000.0
2007-06-21 20:00:00,3.76574,3.78687,3.76351,3.78023,1013310000.0
2007-06-22 00:00:00,3.78135,3.78524,3.7651,3.76937,748890000.0
2007-06-22 04:00:00,3.77112,3.78705,3.76612,3.77627,622930000.0
2007-06-22 08:00:00,3.77795,3.78875,3.76635,3.78152,1521210000.0
2007-06-22 12:00:00,3.77976,3.7847,3.75663,3.77433,1470520000.0
2007-06-22 16:00:00,3.77618,3.78302,3.76058,3.76796,1393150000.0
2007-06-22 20:00:00,3.76727,3.78449,3.76155,3.76797,749040000.0
2007-06-24 20:00:00,3.77452,3.77745,3.76163,3.7683,201850000.0
2007-06-25 00:00:00,3.77456,3.78925,3.75781,3.76458,925400000.0
2007-06-25 04:00:00,3.77304,3.78978,3.76051,3.78006,763240000.0
2007-06-25 08:00:00,3.77988,3.79041,3.76731,3.78244,1543040000.0
2007-06-25 12:00:00,3.78391,3.79059,3.76818,3.78023,1478400000.0
2007-06-25 16:00:00,3.78369,3.7897,3.76724,3.78086,1278690000.0
2007-06-25 20:00:00,3.77624,3.7897,3.76865,3.77622,829810000.0
2007-06-26 00:00:00,3.78654,3.78712,3.7681,3.77243,747800000.0
2007-06-26 04:00:00,3.78308,3.79157,3.76914,3.78105,841910000.0
2007-06-26 08:00:00,3.78334,3.80497,3.77588,3.80042,1525820000.0
2007-06-26 12:00:00,3.79562,3.80184,3.77556,3.7872,1486880000.0
2007-06-26 16:00:00,3.79018,3.79683,3.77462,3.77802,1244830000.0
2007-06-26 20:00:00,3.78131,3.79489,3.77346,3.78906,1015920000.0
2007-06-27 00:00:00,3.78948,3.79699,3.77577,3.78114,1021740000.0
2007-06-27 04:00:00,3.79204,3.79926,3.77627,3.78911,970610000.0
2007-06-27 08:00:00,3.79051,3.80863,3.78299,3.80068,1557940000.0
2007-06-27 12:00:00,3.80013,3.80506,3.77312,3.77933,1503310000.0
2007-06-27 16:00:00,3.78456,3.786,3.76096,3.7695,1377110000.0
2007-06-27 20:00:00,3.76407,3.77997,3.75763,3.76596,968410000.0
2007-06-28 00:00:00,3.76757,3.77907,3.75853,3.77143,900860000.0
2007-06-28 04:00:00,3.7736,3.78084,3.75986,3.77086,892120000.0
2007-06-28 08:00:00,3.77248,3.7795,3.75871,3.76964,1538320000.0
2007-06-28 12:00:00,3.77367,3.78212,3.74874,3.76,1495460000.0
2007-06-28 16:00:00,3.76444,3.76942,3.74569,3.74852,1371940000.0
2007-06-28 20:00:00,3.75245,3.76797,3.74618,3.75529,1130010000.0
2007-06-29 00:00:00,3.75858,3.76555,3.74727,3.75116,943680000.0
2007-06-29 04:00:00,3.75872,3.76695,3.74486,3.75469,982680000.0
2007-06-29 08:00:00,3.75458,3.76641,3.74553,3.75873,1537620000.0
2007-06-29 12:00:00,3.75567,3.76727,3.74227,3.75084,1483290000.0
2007-06-29 16:00:00,3.75528,3.76829,3.73482,3.75155,1430930000.0
2007-06-29 20:00:00,3.7515,3.77227,3.74518,3.75481,762740000.0
2007-07-01 20:00:00,3.7618,3.76672,3.75172,3.76168,116880000.0
2007-07-02 00:00:00,3.75829,3.76954,3.74545,3.76445,948220000.0
2007-07-02 04:00:00,3.75858,3.77302,3.75024,3.75292,1018280000.0
2007-07-02 08:00:00,3.75161,3.76356,3.74098,3.75853,1459740000.0
2007-07-02 12:00:00,3.75162,3.76031,3.73743,3.74978,1480670000.0
2007-07-02 16:00:00,3.75122,3.75483,3.73223,3.74307,1455480000.0
2007-07-02 20:00:00,3.74276,3.75392,3.73482,3.74374,887190000.0
2007-07-03 00:00:00,3.73879,3.75283,3.73332,3.73855,882650000.0
2007-07-03 04:00:00,3.74093,3.75294,3.73162,3.73892,855550000.0
2007-07-03 08:00:00,3.74748,3.75874,3.73056,3.75329,1454080000.0
2007-07-03 12:00:00,3.74855,3.75881,3.73676,3.75236,1498210000.0
2007-07-03 16:00:00,3.75271,3.76587,3.73977,3.75294,1425780000.0
2007-07-03 20:00:00,3.75435,3.76314,3.74504,3.7468,778400000.0
2007-07-04 00:00:00,3.75052,3.7617,3.7414,3.75191,851970000.0
2007-07-04 04:00:00,3.75476,3.76586,3.74075,3.74647,956370000.0
2007-07-04 08:00:00,3.75753,3.76449,3.74211,3.75424,1431310000.0
2007-07-04 12:00:00,3.75036,3.75894,3.73796,3.75416,1494280000.0
2007-07-04 16:00:00,3.75269,3.75915,3.73864,3.74532,1365200000.0
2007-07-04 20:00:00,3.74968,3.75609,3.73632,3.74249,524210000.0
2007-07-05 00:00:00,3.74094,3.75588,3.73813,3.74098,802280000.0
2007-07-05 04:00:00,3.74515,3.75963,3.73672,3.74207,840620000.0
2007-07-05 08:00:00,3.74059,3.76561,3.73527,3.76281,1439560000.0
2007-07-05 12:00:00,3.75636,3.76616,3.74376,3.75996,1500020000.0
2007-07-05 16:00:00,3.75679,3.77091,3.74694,3.75907,1350040000.0
2007-07-05 20:00:00,3.75983,3.7727,3.75373,3.75828,824890000.0
2007-07-06 00:00:00,3.76371,3.77532,3.75032,3.7589,834370000.0
2007-07-06 04:00:00,3.76306,3.77358,3.75305,3.75757,834360000.0
2007-07-06 08:00:00,3.76653,3.77482,3.74739,3.75899,1452840000.0
2007-07-06 12:00:00,3.75649,3.76844,3.74023,3.75789,1515900000.0
2007-07-06 16:00:00,3.75721,3.7605,3.73899,3.74792,1341370000.0
2007-07-06 20:00:00,3.75228,3.76096,3.73776,3.75209,604760000.0
2007-07-08 20:00:00,3.75085,3.75583,3.73927,3.74207,203320000.0
2007-07-09 00:00:00,3.74316,3.75657,3.73811,3.74202,945960000.0
2007-07-09 04:00:00,3.74249,3.75774,3.73682,3.74757,785780000.0
2007-07-09 08:00:00,3.74453,3.75571,3.73185,3.75016,1525230000.0
2007-07-09 12:00:00,3.75022,3.7552,3.73244,3.74471,1508030000.0
2007-07-09 16:00:00,3.74878,3.75978,3.7329,3.75015,1257170000.0
2007-07-09 20:00:00,3.74525,3.77327,3.74333,3.75837,991000000.0
2007-07-10 00:00:00,3.75603,3.77026,3.73512,3.76019,747790000.0
2007-07-10 04:00:00,3.76032,3.77237,3.75043,3.76187,698510000.0
2007-07-10 08:00:00,3.7601,3.7682,3.74443,3.7619,1554880000.0
2007-07-10 12:00:00,3.76316,3.77094,3.74912,3.76404,1492690000.0
2007-07-10 16:00:00,3.76877,3.77259,3.74608,3.75208,1417740000.0
2007-07-10 20:00:00,3.75362,3.76946,3.74684,3.76171,1132740000.0
2007-07-11 00:00:00,3.76349,3.76673,3.74489,3.75003,1325370000.0
2007-07-11 04:00:00,3.75127,3.77122,3.7457,3.75941,1016600000.0
2007-07-11 08:00:00,3.76066,3.77722,3.75245,3.77035,1594190000.0
2007-07-11 12:00:00,3.77019,3.77907,3.7535,3.7639,1490280000.0
2007-07-11 16:00:00,3.76743,3.7712,3.74696,3.75137,1367280000.0
2007-07-11 20:00:00,3.7528,3.77274,3.74881,3.76316,1138070000.0
2007-07-12 00:00:00,3.75652,3.76811,3.7419,3.74575,978330000.0
2007-07-12 04:00:00,3.74637,3.75978,3.73693,3.74691,959940000.0
2007-07-12 08:00:00,3.74652,3.76171,3.73785,3.75357,1560470000.0
2007-07-12 12:00:00,3.7553,3.76082,3.7376,3.74491,1493930000.0
2007-07-12 16:00:00,3.74895,3.75486,3.73068,3.73446,1362270000.0
2007-07-12 20:00:00,3.73709,3.74864,3.72951,3.7421,974640000.0
2007-07-13 00:00:00,3.73314,3.74819,3.73062,3.73287,919550000.0
2007-07-13 04:00:00,3.73298,3.74851,3.72956,3.73638,727890000.0
2007-07-13 08:00:00,3.73953,3.74568,3.72429,3.73982,1558460000.0
2007-07-13 12:00:00,3.74009,3.75263,3.72544,3.74205,1502020000.0
2007-07-13 16:00:00,3.7493,3.75828,3.73581,3.74908,1356680000.0
2007-07-13 20:00:00,3.74126,3.75663,3.73472,3.73792,586440000.0
2007-07-15 20:00:00,3.74653,3.75307,3.73877,3.74838,187780000.0
2007-07-16 00:00:00,3.73778,3.75583,3.73412,3.74074,675750000.0
2007-07-16 04:00:00,3.74935,3.75673,3.73702,3.74016,759460000.0
2007-07-16 08:00:00,3.74208,3.75741,3.7284,3.74759,1416250000.0
2007-07-16 12:00:00,3.74343,3.75174,3.72984,3.74542,1483450000.0
2007-07-16 16:00:00,3.74561,3.75008,3.72954,3.73883,1472520000.0
2007-07-16 20:00:00,3.74138,3.74745,3.72654,3.732,771950000.0
2007-07-17 00:00:00,3.73233,3.74791,3.72596,3.74061,817540000.0
2007-07-17 04:00:00,3.74243,3.74633,3.72851,3.73548,940390000.0
2007-07-17 08:00:00,3.74313,3.7542,3.73154,3.74481,1461870000.0
2007-07-17 12:00:00,3.74027,3.75234,3.72968,3.74733,1495690000.0
2007-07-17 16:00:00,3.74618,3.75085,3.728,3.74013,1404840000.0
2007-07-17 20:00:00,3.73566,3.74382,3.72368,3.73252,883110000.0
2007-07-18 00:00:00,3.72779,3.74297,3.72271,3.72831,984920000.0
2007-07-18 04:00:00,3.73859,3.74827,3.72387,3.73702,978890000.0
2007-07-18 08:00:00,3.74136,3.7622,3.72955,3.75815,1457820000.0
2007-07-18 12:00:00,3.75373,3.7609,3.73626,3.74719,1498570000.0
2007-07-18 16:00:00,3.75078,3.76271,3.73664,3.74999,1478460000.0
2007-07-18 20:00:00,3.74969,3.76255,3.73621,3.75296,908460000.0
2007-07-19 00:00:00,3.75302,3.75652,3.73426,3.74072,960650000.0
2007-07-19 04:00:00,3.74808,3.75638,3.7308,3.7397,835520000.0
2007-07-19 08:00:00,3.75206,3.75403,3.73102,3.74914,1452200000.0
2007-07-19 12:00:00,3.74518,3.75768,3.73505,3.7532,1481920000.0
2007-07-19 16:00:00,3.75206,3.75624,3.73442,3.7477,1407830000.0
2007-07-19 20:00:00,3.74138,3.75558,3.73093,3.74088,1019970000.0
2007-07-20 00:00:00,3.75148,3.75443,3.73046,3.7382,791040000.0
2007-07-20 04:00:00,3.74703,3.75184,3.73094,3.73756,912950000.0
2007-07-20 08:00:00,3.73264,3.75875,3.73082,3.75274,1460610000.0
2007-07-20 12:00:00,3.74426,3.75917,3.73881,3.75455,1467090000.0
2007-07-20 16:00:00,3.75367,3.76992,3.74037,3.75647,1519580000.0
2007-07-20 20:00:00,3.75175,3.7658,3.74542,3.75212,754770000.0
2007-07-22 20:00:00,3.76099,3.76585,3.74805,3.75521,256340000.0
2007-07-23 00:00:00,3.75904,3.76684,3.74514,3.75561,989760000.0
2007-07-23 04:00:00,3.75246,3.76626,3.74507,3.75176,810040000.0
2007-07-23 08:00:00,3.75806,3.76887,3.74077,3.76174,1534570000.0
2007-07-23 12:00:00,3.76333,3.76957,3.74266,3.75154,1491240000.0
2007-07-23 16:00:00,3.75661,3.76257,3.73948,3.7536,1332050000.0
2007-07-23 20:00:00,3.74409,3.76177,3.73906,3.75653,1015980000.0
2007-07-24 00:00:00,3.74863,3.76208,3.74214,3.75125,1034560000.0
2007-07-24 04:00:00,3.75981,3.76421,3.74297,3.74964,1034420000.0
2007-07-24 08:00:00,3.7521,3.7609,3.73742,3.7564,1528130000.0
2007-07-24 12:00:00,3.75716,3.77164,3.73835,3.76485,1507590000.0
2007-07-24 16:00:00,3.77,3.78391,3.75665,3.77003,1446090000.0
2007-07-24 20:00:00,3.7695,3.79388,3.76651,3.7877,1262050000.0
2007-07-25 00:00:00,3.78,3.79153,3.76764,3.78341,1048720000.0
2007-07-25 04:00:00,3.78773,3.79124,3.76946,3.77228,1107350000.0
2007-07-25 08:00:00,3.78234,3.79064,3.76655,3.78859,1549280000.0
2007-07-25 12:00:00,3.78804,3.79236,3.76864,3.78293,1503780000.0
2007-07-25 16:00:00,3.78699,3.7976,3.774,3.77926,1412050000.0
2007-07-25 20:00:00,3.78026,3.79745,3.7749,3.78792,1141620000.0
2007-07-26 00:00:00,3.77946,3.79468,3.7736,3.77803,1072330000.0
2007-07-26 04:00:00,3.78682,3.79397,3.77272,3.78786,976350000.0
2007-07-26 08:00:00,3.78447,3.80685,3.77313,3.79587,1527980000.0
2007-07-26 12:00:00,3.79571,3.82023,3.78428,3.80834,1503020000.0
2007-07-26 16:00:00,3.81295,3.81623,3.78753,3.79853,1466870000.0
2007-07-26 20:00:00,3.79874,3.82444,3.79537,3.81286,1305230000.0
2007-07-27 00:00:00,3.80472,3.81614,3.79498,3.80497,1129030000.0
2007-07-27 04:00:00,3.80804,3.81662,3.79392,3.81133,1032360000.0
2007-07-27 08:00:00,3.80727,3.82676,3.78823,3.80233,1569700000.0
2007-07-27 12:00:00,3.80265,3.81363,3.78394,3.7933,1505630000.0
2007-07-27 16:00:00,3.79911,3.81043,3.78226,3.78888,1452260000.0
2007-07-27 20:00:00,3.78575,3.80294,3.78373,3.78975,876010000.0
2007-07-29 20:00:00,3.79612,3.80338,3.78464,3.79888,275150000.0
2007-07-30 00:00:00,3.78596,3.80658,3.77298,3.79364,1168570000.0
2007-07-30 04:00:00,3.78858,3.80323,3.7826,3.7964,986340000.0
2007-07-30 08:00:00,3.78952,3.80431,3.77792,3.80244,1535150000.0
2007-07-30 12:00:00,3.80399,3.81467,3.78227,3.78966,1506430000.0
2007-07-30 16:00:00,3.79425,3.79587,3.76622,3.7689,1437440000.0
2007-07-30 20:00:00,3.76941,3.78945,3.76547,3.78034,1174240000.0
2007-07-31 00:00:00,3.77082,3.78646,3.76477,3.77571,1107840000.0
2007-07-31 04:00:00,3.77629,3.78807,3.76536,3.77785,1008140000.0
2007-07-31 08:00:00,3.78123,3.79277,3.76375,3.78699,1548560000.0
2007-07-31 12:00:00,3.78423,3.79133,3.76885,3.78229,1518580000.0
2007-07-31 16:00:00,3.7852,3.78953,3.76333,3.77465,1400800000.0
2007-07-31 20:00:00,3.775,3.79211,3.76636,3.79097,1271400000.0
2007-08-01 00:00:00,3.78245,3.79406,3.76728,3.78148,1158320000.0
2007-08-01 04:00:00,3.78327,3.807,3.7735,3.80466,1163760000.0
2007-08-01 08:00:00,3.79656,3.81315,3.78579,3.80298,1541140000.0
2007-08-01 12:00:00,3.80456,3.80852,3.778,3.79123,1508360000.0
2007-08-01 16:00:00,3.79442,3.80133,3.77793,3.78074,1454250000.0
2007-08-01 20:00:00,3.7814,3.79453,3.77129,3.78928,1195800000.0
2007-08-02 00:00:00,3.7902,3.79455,3.77611,3.78043,1046760000.0
2007-08-02 04:00:00,3.77946,3.79477,3.76973,3.78886,1162380000.0
2007-08-02 08:00:00,3.78326,3.79649,3.77169,3.79014,1536550000.0
2007-08-02 12:00:00,3.79081,3.79559,3.76863,3.7797,1475830000.0
2007-08-02 16:00:00,3.78468,3.79033,3.76943,3.77474,1426270000.0
2007-08-02 20:00:00,3.77792,3.78929,3.76588,3.7835,1118790000.0
2007-08-03 00:00:00,3.77412,3.78774,3.76919,3.77887,977070000.0
2007-08-03 04:00:00,3.78092,3.78748,3.76543,3.78083,1041900000.0
2007-08-03 08:00:00,3.78092,3.78713,3.76197,3.78191,1529520000.0
2007-08-03 12:00:00,3.78299,3.78747,3.76296,3.77281,1504190000.0
2007-08-03 16:00:00,3.78028,3.79741,3.76805,3.77295,1382770000.0
2007-08-03 20:00:00,3.76958,3.79111,3.7691,3.78032,939660000.0
2007-08-05 20:00:00,3.78701,3.79319,3.77635,3.78774,323420000.0
2007-08-06 00:00:00,3.77937,3.79376,3.76974,3.77606,1132360000.0
2007-08-06 04:00:00,3.78294,3.79048,3.77056,3.7731,1095200000.0
2007-08-06 08:00:00,3.77355,3.79306,3.77063,3.78487,1485500000.0
2007-08-06 12:00:00,3.77904,3.79135,3.76843,3.79018,1472080000.0
2007-08-06 16:00:00,3.78959,3.79468,3.76909,3.77568,1511590000.0
2007-08-06 20:00:00,3.77738,3.78567,3.76615,3.77392,1067390000.0
2007-08-07 00:00:00,3.77784,3.7851,3.76731,3.77142,1051870000.0
2007-08-07 04:00:00,3.78108,3.78668,3.76715,3.784,1050530000.0
2007-08-07 08:00:00,3.77281,3.78618,3.75733,3.77994,1469800000.0
2007-08-07 12:00:00,3.77752,3.78818,3.76558,3.78224,1457070000.0
2007-08-07 16:00:00,3.78237,3.78771,3.76611,3.77527,1506080000.0
2007-08-07 20:00:00,3.77554,3.78466,3.75952,3.76931,1083790000.0
2007-08-08 00:00:00,3.77192,3.78065,3.75936,3.77505,1048150000.0
2007-08-08 04:00:00,3.77489,3.78129,3.75676,3.76595,1025600000.0
2007-08-08 08:00:00,3.76477,3.78013,3.75483,3.77227,1454030000.0
2007-08-08 12:00:00,3.76706,3.77705,3.75497,3.76883,1502780000.0
2007-08-08 16:00:00,3.76882,3.77036,3.74378,3.7536,1568830000.0
2007-08-08 20:00:00,3.75415,3.76426,3.74432,3.75702,1029420000.0
2007-08-09 00:00:00,3.75868,3.76543,3.7436,3.74789,895270000.0
2007-08-09 04:00:00,3.76176,3.76433,3.7437,3.7518,851790000.0
2007-08-09 08:00:00,3.74902,3.77832,3.74347,3.77363,1471440000.0
2007-08-09 12:00:00,3.76864,3.78615,3.75822,3.7759,1513480000.0
2007-08-09 16:00:00,3.77544,3.78117,3.74995,3.7631,1520310000.0
2007-08-09 20:00:00,3.76251,3.7757,3.75352,3.7686,1247990000.0
2007-08-10 00:00:00,3.76992,3.77573,3.75392,3.76035,1058430000.0
2007-08-10 04:00:00,3.77081,3.77989,3.75479,3.77736,1203670000.0
2007-08-10 08:00:00,3.76729,3.7818,3.75449,3.77279,1484780000.0
2007-08-10 12:00:00,3.7689,3.78235,3.75665,3.76833,1516800000.0
2007-08-10 16:00:00,3.76948,3.77757,3.7488,3.761,1555810000.0
2007-08-10 20:00:00,3.75987,3.77219,3.75108,3.76303,854000000.0
2007-08-12 20:00:00,3.76545,3.77177,3.75444,3.76694,224450000.0
2007-08-13 00:00:00,3.76752,3.7726,3.75313,3.76696,998260000.0
2007-08-13 04:00:00,3.76623,3.77217,3.75269,3.76098,952800000.0
2007-08-13 08:00:00,3.7619,3.77755,3.74692,3.77522,1563060000.0
2007-08-13 12:00:00,3.77423,3.77987,3.75531,3.76813,1493790000.0
2007-08-13 16:00:00,3.77369,3.77891,3.75272,3.758,1427400000.0
2007-08-13 20:00:00,3.76595,3.7769,3.75214,3.77254,1224240000.0
2007-08-14 00:00:00,3.76616,3.77788,3.75421,3.77025,1153070000.0
2007-08-14 04:00:00,3.76958,3.77951,3.75545,3.77022,995120000.0
2007-08-14 08:00:00,3.77068,3.78798,3.76256,3.7856,1568290000.0
2007-08-14 12:00:00,3.78441,3.79139,3.76694,3.78027,1495280000.0
2007-08-14 16:00:00,3.78373,3.80332,3.77168,3.78692,1459490000.0
2007-08-14 20:00:00,3.79713,3.81148,3.78416,3.7981,1308360000.0
2007-08-15 00:00:00,3.78654,3.80545,3.76912,3.79051,1035650000.0
2007-08-15 04:00:00,3.79082,3.81111,3.77381,3.80063,1103960000.0
2007-08-15 08:00:00,3.80259,3.82262,3.78665,3.81869,1503210000.0
2007-08-15 12:00:00,3.8187,3.83397,3.79512,3.81,1504600000.0
2007-08-15 16:00:00,3.81566,3.8274,3.79485,3.80848,1439030000.0
2007-08-15 20:00:00,3.81789,3.83162,3.79846,3.82282,1312280000.0
2007-08-16 00:00:00,3.8163,3.82806,3.80521,3.81951,1262270000.0
2007-08-16 04:00:00,3.81717,3.83548,3.80516,3.83034,1334120000.0
2007-08-16 08:00:00,3.82754,3.83691,3.80143,3.82571,1533550000.0
2007-08-16 12:00:00,3.82966,3.83958,3.80438,3.82054,1334660000.0
2007-08-16 16:00:00,3.82526,3.84781,3.80644,3.8309,1378290000.0
2007-08-16 20:00:00,3.82685,3.83609,3.80014,3.82324,1043150000.0
2007-08-17 00:00:00,3.81653,3.83452,3.80639,3.81938,744010000.0
2007-08-17 04:00:00,3.82488,3.85757,3.80912,3.83373,1011640000.0
2007-08-17 08:00:00,3.83261,3.85309,3.81199,3.83286,1543610000.0
2007-08-17 12:00:00,3.8328,3.84014,3.80012,3.81747,1175210000.0
2007-08-17 16:00:00,3.81152,3.82801,3.80416,3.80878,959620000.0
2007-08-17 20:00:00,3.82123,3.82461,3.79901,3.80565,958940000.0
2007-08-19 20:00:00,3.81362,3.82279,3.80058,3.81745,297650000.0
2007-08-20 00:00:00,3.80979,3.82675,3.80309,3.81112,1133090000.0
2007-08-20 04:00:00,3.82359,3.82738,3.80598,3.82078,1123930000.0
2007-08-20 08:00:00,3.81095,3.82945,3.80404,3.82557,1460560000.0
2007-08-20 12:00:00,3.82177,3.84023,3.81172,3.83416,1511250000.0
2007-08-20 16:00:00,3.83462,3.84544,3.81586,3.83239,1519700000.0
2007-08-20 20:00:00,3.83388,3.84278,3.81112,3.81112,1156290000.0
2007-08-21 00:00:00,3.83657,3.83848,3.81322,3.8347,1093870000.0
2007-08-21 04:00:00,3.8366,3.83931,3.81289,3.82998,1228220000.0
2007-08-21 08:00:00,3.82416,3.85226,3.81919,3.84092,1472430000.0
2007-08-21 12:00:00,3.83621,3.85044,3.81879,3.84461,1517600000.0
2007-08-21 16:00:00,3.84584,3.8512,3.82443,3.84242,1505490000.0
2007-08-21 20:00:00,3.84218,3.85017,3.82112,3.83948,1076090000.0
2007-08-22 00:00:00,3.8483,3.8511,3.81993,3.84032,861290000.0
2007-08-22 04:00:00,3.84368,3.84662,3.82112,3.84412,1111550000.0
2007-08-22 08:00:00,3.83626,3.84565,3.81341,3.83029,1474660000.0
2007-08-22 12:00:00,3.82645,3.83768,3.80887,3.83131,1472990000.0
2007-08-22 16:00:00,3.83201,3.84105,3.80813,3.83331,1517270000.0
2007-08-22 20:00:00,3.83286,3.84044,3.81448,3.82718,1139690000.0
2007-08-23 00:00:00,3.83587,3.83587,3.80833,3.81699,1124330000.0
2007-08-23 04:00:00,3.8287,3.83284,3.80612,3.81411,1013150000.0
2007-08-23 08:00:00,3.81663,3.83481,3.80545,3.82022,1471020000.0
2007-08-23 12:00:00,3.81721,3.83781,3.80248,3.83259,1500590000.0
2007-08-23 16:00:00,3.83418,3.84979,3.81586,3.84158,1516710000.0
2007-08-23 20:00:00,3.83884,3.84532,3.82296,3.83286,1089000000.0
2007-08-24 00:00:00,3.84045,3.84283,3.82372,3.82778,1092300000.0
2007-08-24 04:00:00,3.8383,3.8426,3.8228,3.83776,935270000.0
2007-08-24 08:00:00,3.83333,3.84582,3.81818,3.83339,1451690000.0
2007-08-24 12:00:00,3.83081,3.84266,3.81528,3.83381,1503320000.0
2007-08-24 16:00:00,3.83451,3.83833,3.81237,3.82635,1515210000.0
2007-08-24 20:00:00,3.82604,3.82956,3.80995,3.8211,820440000.0
2007-08-26 20:00:00,3.81951,3.83026,3.81282,3.82559,201440000.0
2007-08-27 00:00:00,3.82903,3.83222,3.81422,3.82645,1116840000.0
2007-08-27 04:00:00,3.82491,3.83389,3.81238,3.82381,837570000.0
2007-08-27 08:00:00,3.8269,3.83233,3.80751,3.82617,1502340000.0
2007-08-27 12:00:00,3.82689,3.8297,3.80442,3.8159,1507870000.0
2007-08-27 16:00:00,3.82116,3.82921,3.80792,3.81313,1375990000.0
2007-08-27 20:00:00,3.82507,3.82687,3.80888,3.82285,1037500000.0
2007-08-28 00:00:00,3.81598,3.82904,3.808,3.82224,1018990000.0
2007-08-28 04:00:00,3.82258,3.82922,3.80842,3.82058,994780000.0
2007-08-28 08:00:00,3.82742,3.83333,3.81117,3.82873,1543640000.0
2007-08-28 12:00:00,3.82854,3.83275,3.80871,3.82482,1494560000.0
2007-08-28 16:00:00,3.8294,3.83684,3.81305,3.81708,1458510000.0
2007-08-28 20:00:00,3.82851,3.84064,3.81458,3.82561,1158960000.0
2007-08-29 00:00:00,3.8214,3.83627,3.81538,3.82969,1192680000.0
2007-08-29 04:00:00,3.82384,3.8401,3.81441,3.83427,1080680000.0
2007-08-29 08:00:00,3.83373,3.84774,3.81989,3.8421,1571310000.0
2007-08-29 12:00:00,3.84192,3.84367,3.81432,3.82778,1524600000.0
2007-08-29 16:00:00,3.83209,3.83838,3.81267,3.81543,1455610000.0
2007-08-29 20:00:00,3.82762,3.82878,3.80676,3.82413,1254530000.0
2007-08-30 00:00:00,3.81873,3.82783,3.80664,3.82166,1069130000.0
2007-08-30 04:00:00,3.81899,3.82797,3.80586,3.81649,1006910000.0
2007-08-30 08:00:00,3.81869,3.83047,3.80613,3.82812,1537220000.0
2007-08-30 12:00:00,3.82838,3.82947,3.80876,3.81597,1543560000.0
2007-08-30 16:00:00,3.82037,3.82437,3.80222,3.80553,1427270000.0
2007-08-30 20:00:00,3.81759,3.8213,3.80261,3.80739,1086970000.0
2007-08-31 00:00:00,3.80929,3.8222,3.80087,3.81682,1050850000.0
2007-08-31 04:00:00,3.81411,3.82025,3.80212,3.80922,941730000.0
2007-08-31 08:00:00,3.81336,3.82322,3.79795,3.81999,1518970000.0
2007-08-31 12:00:00,3.81867,3.81967,3.79754,3.81078,1524790000.0
2007-08-31 16:00:00,3.81641,3.82893,3.80293,3.80722,1453330000.0
2007-08-31 20:00:00,3.81967,3.82085,3.80303,3.8107,714860000.0
2007-09-02 20:00:00,3.81622,3.82038,3.80238,3.81399,100330000.0
2007-09-03 00:00:00,3.80755,3.82312,3.79941,3.80497,983910000.0
2007-09-03 04:00:00,3.8191,3.82453,3.80336,3.81563,909510000.0
2007-09-03 08:00:00,3.80739,3.82436,3.79989,3.81295,1470660000.0
2007-09-03 12:00:00,3.80756,3.82152,3.79803,3.81257,1499640000.0
2007-09-03 16:00:00,3.81349,3.81918,3.79545,3.80599,1406210000.0
2007-09-03 20:00:00,3.80747,3.81348,3.79189,3.81105,861020000.0
2007-09-04 00:00:00,3.81229,3.81478,3.79261,3.80836,1035480000.0
2007-09-04 04:00:00,3.80846,3.82155,3.79543,3.80942,881850000.0
2007-09-04 08:00:00,3.8018,3.82765,3.79955,3.82155,1478950000.0
2007-09-04 12:00:00,3.81604,3.82627,3.80504,3.81964,1505370000.0
2007-09-04 16:00:00,3.81996,3.82504,3.80432,3.8095,1498410000.0
2007-09-04 20:00:00,3.81472,3.81881,3.79629,3.81386,1072920000.0
2007-09-05 00:00:00,3.81828,3.82115,3.79979,3.80365,885380000.0
2007-09-05 04:00:00,3.8072,3.819,3.79953,3.81502,1049990000.0
2007-09-05 08:00:00,3.80653,3.82328,3.80146,3.81761,1461460000.0
2007-09-05 12:00:00,3.81368,3.82462,3.80014,3.81715,1487030000.0
2007-09-05 16:00:00,3.81774,3.82672,3.79707,3.81165,1461860000.0
2007-09-05 20:00:00,3.81445,3.82232,3.79712,3.81692,1156330000.0
2007-09-06 00:00:00,3.82044,3.82145,3.79543,3.80801,1049440000.0
2007-09-06 04:00:00,3.81604,3.82595,3.79498,3.8218,1023970000.0
2007-09-06 08:00:00,3.81052,3.82219,3.79343,3.81373,1471910000.0
2007-09-06 12:00:00,3.81079,3.82025,3.7922,3.81268,1504970000.0
2007-09-06 16:00:00,3.81174,3.81784,3.79044,3.79893,1554720000.0
2007-09-06 20:00:00,3.8034,3.81009,3.79106,3.80438,981900000.0
2007-09-07 00:00:00,3.80948,3.81206,3.79033,3.79882,993430000.0
2007-09-07 04:00:00,3.80788,3.81159,3.79132,3.80586,971650000.0
2007-09-07 08:00:00,3.79525,3.81295,3.79077,3.80552,1465710000.0
2007-09-07 12:00:00,3.80276,3.81286,3.78709,3.80896,1537940000.0
2007-09-07 16:00:00,3.80899,3.82016,3.79082,3.80445,1526460000.0
2007-09-07 20:00:00,3.80542,3.81263,3.79257,3.80771,791690000.0
2007-09-09 20:00:00,3.80339,3.81228,3.79339,3.80642,253030000.0
2007-09-10 00:00:00,3.80916,3.81251,3.78673,3.81064,1216390000.0
2007-09-10 04:00:00,3.81154,3.81345,3.79176,3.80491,1019490000.0
2007-09-10 08:00:00,3.80794,3.81597,3.78955,3.80481,1581680000.0
2007-09-10 12:00:00,3.80382,3.81132,3.77445,3.78526,1500910000.0
2007-09-10 16:00:00,3.78996,3.80103,3.77643,3.77892,1387420000.0
2007-09-10 20:00:00,3.79334,3.79596,3.77509,3.78895,1007030000.0
2007-09-11 00:00:00,3.78674,3.79843,3.77551,3.78163,1011780000.0
2007-09-11 04:00:00,3.7898,3.79734,3.77652,3.78852,1032850000.0
2007-09-11 08:00:00,3.78644,3.79814,3.77388,3.79021,1589100000.0
2007-09-11 12:00:00,3.79103,3.79339,3.76051,3.76798,1497960000.0
2007-09-11 16:00:00,3.77435,3.78162,3.75534,3.75858,1432540000.0
2007-09-11 20:00:00,3.77156,3.77326,3.75239,3.76751,942350000.0
2007-09-12 00:00:00,3.7713,3.77483,3.75425,3.76868,972830000.0
2007-09-12 04:00:00,3.77171,3.77391,3.75459,3.76459,954000000.0
2007-09-12 08:00:00,3.76479,3.77824,3.75393,3.77824,1566430000.0
2007-09-12 12:00:00,3.77886,3.78027,3.75834,3.771,1503760000.0
2007-09-12 16:00:00,3.7741,3.77709,3.75191,3.75571,1427070000.0
2007-09-12 20:00:00,3.76665,3.77168,3.7512,3.7654,1068570000.0
2007-09-13 00:00:00,3.76618,3.77359,3.75257,3.76495,1018080000.0
2007-09-13 04:00:00,3.76548,3.77319,3.74672,3.76428,814110000.0
2007-09-13 08:00:00,3.76383,3.7752,3.75215,3.77333,1574160000.0
2007-09-13 12:00:00,3.77382,3.78492,3.76,3.77448,1443440000.0
2007-09-13 16:00:00,3.78043,3.78142,3.75826,3.76266,1380900000.0
2007-09-13 20:00:00,3.77547,3.78163,3.75869,3.76954,1204490000.0
2007-09-14 00:00:00,3.77588,3.78057,3.76038,3.77404,1150090000.0
2007-09-14 04:00:00,3.77163,3.78071,3.75911,3.76848,1015060000.0
2007-09-14 08:00:00,3.77162,3.7843,3.75562,3.77943,1578660000.0
2007-09-14 12:00:00,3.77998,3.78993,3.76636,3.77615,1497620000.0
2007-09-14 16:00:00,3.78085,3.78288,3.75403,3.75575,1427930000.0
2007-09-14 20:00:00,3.76886,3.77313,3.75169,3.75903,741310000.0
2007-09-16 20:00:00,3.76569,3.77392,3.75414,3.77009,194330000.0
2007-09-17 00:00:00,3.77406,3.77881,3.758,3.76994,967160000.0
2007-09-17 04:00:00,3.77342,3.77757,3.7555,3.76954,851380000.0
2007-09-17 08:00:00,3.76504,3.78382,3.75344,3.78219,1474780000.0
2007-09-17 12:00:00,3.77743,3.78836,3.76351,3.77702,1500530000.0
2007-09-17 16:00:00,3.77835,3.78836,3.76459,3.77343,1540440000.0
2007-09-17 20:00:00,3.77717,3.78355,3.76303,3.77605,1007860000.0
2007-09-18 00:00:00,3.78006,3.78382,3.76136,3.7765,1080490000.0
2007-09-18 04:00:00,3.76937,3.78371,3.7601,3.77976,894270000.0
2007-09-18 08:00:00,3.77305,3.78837,3.76315,3.78061,1467180000.0
2007-09-18 12:00:00,3.77609,3.78473,3.7565,3.77534,1511980000.0
2007-09-18 16:00:00,3.7748,3.78101,3.75244,3.76755,1519570000.0
2007-09-18 20:00:00,3.77059,3.78812,3.74612,3.76099,1322770000.0
2007-09-19 00:00:00,3.76707,3.77129,3.74393,3.76034,1201760000.0
2007-09-19 04:00:00,3.75952,3.77064,3.74484,3.75379,1141540000.0
2007-09-19 08:00:00,3.75269,3.77567,3.7417,3.76907,1480510000.0
2007-09-19 12:00:00,3.76605,3.77431,3.74279,3.76321,1490870000.0
2007-09-19 16:00:00,3.76352,3.77253,3.74302,3.76034,1574770000.0
2007-09-19 20:00:00,3.76478,3.77081,3.74312,3.75607,1212970000.0
2007-09-20 00:00:00,3.76576,3.76869,3.74022,3.75687,993440000.0
2007-09-20 04:00:00,3.75422,3.76848,3.74093,3.76188,973540000.0
2007-09-20 08:00:00,3.75701,3.77144,3.73855,3.76665,1499110000.0
2007-09-20 12:00:00,3.75924,3.77148,3.74341,3.76471,1492330000.0
2007-09-20 16:00:00,3.76595,3.77092,3.74449,3.75976,1578690000.0
2007-09-20 20:00:00,3.76271,3.76827,3.74899,3.75772,1276910000.0
2007-09-21 00:00:00,3.76517,3.7659,3.74628,3.76022,1107970000.0
2007-09-21 04:00:00,3.75572,3.7692,3.74897,3.7663,1060320000.0
2007-09-21 08:00:00,3.75487,3.76829,3.74658,3.76574,1478680000.0
2007-09-21 12:00:00,3.76078,3.77163,3.74294,3.7553,1490840000.0
2007-09-21 16:00:00,3.75289,3.75974,3.73759,3.74437,1565000000.0
2007-09-21 20:00:00,3.74756,3.75632,3.7387,3.75267,939800000.0
2007-09-23 20:00:00,3.74918,3.75688,3.74162,3.75201,143660000.0
2007-09-24 00:00:00,3.75544,3.76358,3.73769,3.74727,1094930000.0
2007-09-24 04:00:00,3.74412,3.76343,3.73903,3.75348,1146290000.0
2007-09-24 08:00:00,3.74742,3.76235,3.73637,3.75567,1482780000.0
2007-09-24 12:00:00,3.75249,3.76123,3.73987,3.75908,1519290000.0
2007-09-24 16:00:00,3.75912,3.7646,3.74137,3.75123,1534330000.0
2007-09-24 20:00:00,3.75604,3.76289,3.74172,3.74847,1125250000.0
2007-09-25 00:00:00,3.75755,3.76084,3.73206,3.75037,1147440000.0
2007-09-25 04:00:00,3.74245,3.7645,3.73146,3.75788,1089560000.0
2007-09-25 08:00:00,3.75367,3.77257,3.74557,3.76556,1474010000.0
2007-09-25 12:00:00,3.76199,3.7749,3.75081,3.77247,1509770000.0
2007-09-25 16:00:00,3.77258,3.77624,3.75308,3.76405,1544800000.0
2007-09-25 20:00:00,3.76554,3.77391,3.75349,3.7632,1157140000.0
2007-09-26 00:00:00,3.77038,3.77441,3.75427,3.76619,1079440000.0
2007-09-26 04:00:00,3.75907,3.77255,3.75085,3.76179,1146880000.0
2007-09-26 08:00:00,3.75678,3.77671,3.75,3.77538,1451530000.0
2007-09-26 12:00:00,3.77001,3.77968,3.75607,3.77244,1490030000.0
2007-09-26 16:00:00,3.77281,3.78263,3.75717,3.77139,1569470000.0
2007-09-26 20:00:00,3.77144,3.78087,3.76059,3.77109,1219340000.0
2007-09-27 00:00:00,3.77734,3.78082,3.76121,3.77574,1110870000.0
2007-09-27 04:00:00,3.77075,3.78287,3.75698,3.77483,1152760000.0
2007-09-27 08:00:00,3.76533,3.77888,3.75782,3.77547,1490490000.0
2007-09-27 12:00:00,3.76981,3.77921,3.75687,3.77407,1504170000.0
2007-09-27 16:00:00,3.77329,3.78415,3.75937,3.76877,1585860000.0
2007-09-27 20:00:00,3.77206,3.77943,3.75878,3.76699,1191870000.0
2007-09-28 00:00:00,3.77639,3.77906,3.75457,3.77207,1065770000.0
2007-09-28 04:00:00,3.76523,3.7787,3.758,3.77331,1106200000.0
2007-09-28 08:00:00,3.7659,3.77887,3.75552,3.77141,1475640000.0
2007-09-28 12:00:00,3.76667,3.77507,3.74956,3.76322,1494030000.0
2007-09-28 16:00:00,3.76315,3.77106,3.7488,3.75532,1602590000.0
2007-09-28 20:00:00,3.75968,3.76878,3.74883,3.76233,973890000.0
2007-09-30 20:00:00,3.75836,3.76798,3.74879,3.75782,133640000.0
2007-10-01 00:00:00,3.76506,3.7743,3.74958,3.77151,1148430000.0
2007-10-01 04:00:00,3.76111,3.77321,3.74806,3.75746,1052760000.0
2007-10-01 08:00:00,3.76221,3.76947,3.74199,3.76175,1585280000.0
2007-10-01 12:00:00,3.76157,3.77032,3.74769,3.75908,1488880000.0
2007-10-01 16:00:00,3.76322,3.76434,3.74443,3.74821,1422630000.0
2007-10-01 20:00:00,3.76022,3.7668,3.74466,3.7493,1083790000.0
2007-10-02 00:00:00,3.76112,3.76807,3.74265,3.75938,1151900000.0
2007-10-02 04:00:00,3.75647,3.7657,3.74201,3.7562,1089670000.0
2007-10-02 08:00:00,3.75341,3.76908,3.74651,3.7648,1597370000.0
2007-10-02 12:00:00,3.76546,3.77003,3.74585,3.76022,1500830000.0
2007-10-02 16:00:00,3.76406,3.77536,3.74836,3.75664,1454150000.0
2007-10-02 20:00:00,3.76796,3.77113,3.74823,3.75492,1006260000.0
2007-10-03 00:00:00,3.76446,3.76928,3.74454,3.76388,1046480000.0
2007-10-03 04:00:00,3.75907,3.76792,3.7434,3.75785,962360000.0
2007-10-03 08:00:00,3.7624,3.77321,3.74756,3.76883,1607730000.0
2007-10-03 12:00:00,3.77098,3.77635,3.75166,3.76412,1500430000.0
2007-10-03 16:00:00,3.76711,3.7754,3.75132,3.75624,1471770000.0
2007-10-03 20:00:00,3.76841,3.77453,3.75223,3.76024,1231990000.0
2007-10-04 00:00:00,3.77133,3.7749,3.74505,3.7683,1069970000.0
2007-10-04 04:00:00,3.76293,3.77352,3.74481,3.76473,1138730000.0
2007-10-04 08:00:00,3.76621,3.77612,3.7468,3.76936,1595910000.0
2007-10-04 12:00:00,3.7702,3.7748,3.74996,3.76006,1515380000.0
2007-10-04 16:00:00,3.76349,3.77057,3.7443,3.75559,1439050000.0
2007-10-04 20:00:00,3.76439,3.7674,3.74638,3.75151,1103730000.0
2007-10-05 00:00:00,3.76136,3.76935,3.74807,3.75902,882840000.0
2007-10-05 04:00:00,3.76014,3.76871,3.74658,3.75564,838660000.0
2007-10-05 08:00:00,3.757,3.7661,3.74102,3.76029,1598630000.0
2007-10-05 12:00:00,3.76014,3.76422,3.74133,3.75262,1490500000.0
2007-10-05 16:00:00,3.75669,3.76299,3.73861,3.74555,1446910000.0
2007-10-05 20:00:00,3.75874,3.76418,3.741,3.75194,695180000.0
2007-10-07 20:00:00,3.75496,3.76125,3.74314,3.74611,248860000.0
2007-10-08 00:00:00,3.75509,3.76019,3.73773,3.74819,1093090000.0
2007-10-08 04:00:00,3.74861,3.75942,3.73886,3.75453,1020890000.0
2007-10-08 08:00:00,3.74985,3.76051,3.73413,3.74433,1490330000.0
2007-10-08 12:00:00,3.74174,3.75083,3.7284,3.74656,1492590000.0
2007-10-08 16:00:00,3.74786,3.75405,3.72788,3.73946,1535890000.0
2007-10-08 20:00:00,3.74711,3.75351,3.72969,3.73825,892070000.0
2007-10-09 00:00:00,3.74342,3.75119,3.71846,3.74579,1228600000.0
2007-10-09 04:00:00,3.7387,3.75023,3.71242,3.74454,1284730000.0
2007-10-09 08:00:00,3.73505,3.7564,3.72329,3.75239,1489620000.0
2007-10-09 12:00:00,3.74945,3.75552,3.73021,3.74529,1496490000.0
2007-10-09 16:00:00,3.74541,3.74831,3.72655,3.73544,1533870000.0
2007-10-09 20:00:00,3.73855,3.74373,3.72626,3.73439,1239100000.0
2007-10-10 00:00:00,3.74109,3.74588,3.7262,3.73712,1176190000.0
2007-10-10 04:00:00,3.73185,3.74676,3.72543,3.74135,1098270000.0
2007-10-10 08:00:00,3.73086,3.74666,3.72437,3.74115,1500340000.0
2007-10-10 12:00:00,3.73623,3.74793,3.72489,3.74225,1507660000.0
2007-10-10 16:00:00,3.74319,3.75384,3.72616,3.74433,1606520000.0
2007-10-10 20:00:00,3.7459,3.75375,3.73383,3.74171,1114320000.0
2007-10-11 00:00:00,3.74672,3.75242,3.72305,3.7454,1088560000.0
2007-10-11 04:00:00,3.74059,3.75362,3.72599,3.74764,1136730000.0
2007-10-11 08:00:00,3.74239,3.75372,3.72295,3.74206,1500820000.0
2007-10-11 12:00:00,3.73645,3.74222,3.71155,3.72505,1511970000.0
2007-10-11 16:00:00,3.72643,3.73171,3.70512,3.71534,1589830000.0
2007-10-11 20:00:00,3.71729,3.73408,3.70524,3.72222,1166230000.0
2007-10-12 00:00:00,3.72887,3.73192,3.70962,3.72511,1117030000.0
2007-10-12 04:00:00,3.71621,3.73068,3.69978,3.7259,1243310000.0
2007-10-12 08:00:00,3.71801,3.73489,3.7118,3.73045,1496710000.0
2007-10-12 12:00:00,3.72508,3.73595,3.70927,3.72339,1514290000.0
2007-10-12 16:00:00,3.72304,3.72393,3.70074,3.71337,1521040000.0
2007-10-12 20:00:00,3.71654,3.72142,3.70227,3.714,751990000.0
2007-10-14 20:00:00,3.71081,3.72117,3.70132,3.70959,233900000.0
2007-10-15 00:00:00,3.71633,3.72194,3.70114,3.71219,914310000.0
2007-10-15 04:00:00,3.71086,3.72074,3.70008,3.71485,884330000.0
2007-10-15 08:00:00,3.70672,3.71968,3.69423,3.71434,1491810000.0
2007-10-15 12:00:00,3.70899,3.71904,3.68498,3.70398,1508630000.0
2007-10-15 16:00:00,3.70263,3.71664,3.68986,3.705,1598930000.0
2007-10-15 20:00:00,3.70895,3.71478,3.69162,3.70101,1129970000.0
2007-10-16 00:00:00,3.70773,3.7119,3.68013,3.70173,1045840000.0
2007-10-16 04:00:00,3.70043,3.71011,3.68132,3.7021,927160000.0
2007-10-16 08:00:00,3.69508,3.72175,3.6868,3.71918,1482880000.0
2007-10-16 12:00:00,3.71627,3.72509,3.69174,3.70833,1510160000.0
2007-10-16 16:00:00,3.70875,3.71761,3.68712,3.70144,1560030000.0
2007-10-16 20:00:00,3.696,3.71352,3.68875,3.70087,1142260000.0
2007-10-17 00:00:00,3.71081,3.71743,3.68688,3.70788,1210480000.0
2007-10-17 04:00:00,3.70108,3.71645,3.68927,3.70884,1299090000.0
2007-10-17 08:00:00,3.70582,3.71599,3.6832,3.70707,1485500000.0
2007-10-17 12:00:00,3.70196,3.70965,3.67688,3.69641,1501340000.0
2007-10-17 16:00:00,3.69592,3.71164,3.68101,3.70182,1588770000.0
2007-10-17 20:00:00,3.70643,3.71485,3.68412,3.68844,1233080000.0
2007-10-18 00:00:00,3.70302,3.7091,3.67922,3.70176,1213770000.0
2007-10-18 04:00:00,3.69286,3.70895,3.68022,3.70229,1247600000.0
2007-10-18 08:00:00,3.69054,3.70452,3.6781,3.69862,1489660000.0
2007-10-18 12:00:00,3.69516,3.71001,3.67276,3.69418,1497260000.0
2007-10-18 16:00:00,3.69134,3.6945,3.66422,3.67959,1586570000.0
2007-10-18 20:00:00,3.68491,3.68946,3.66393,3.6827,1179930000.0
2007-10-19 00:00:00,3.68642,3.69307,3.66459,3.68508,1098080000.0
2007-10-19 04:00:00,3.67535,3.69062,3.66402,3.68473,1194030000.0
2007-10-19 08:00:00,3.67828,3.69485,3.65769,3.67884,1513410000.0
2007-10-19 12:00:00,3.6732,3.68388,3.6564,3.68284,1509670000.0
2007-10-19 16:00:00,3.6823,3.69118,3.66302,3.67035,1565970000.0
2007-10-19 20:00:00,3.67172,3.68372,3.66241,3.68241,896800000.0
2007-10-21 20:00:00,3.6781,3.68667,3.66285,3.66986,289950000.0
2007-10-22 00:00:00,3.67718,3.6834,3.66057,3.67399,1256370000.0
2007-10-22 04:00:00,3.66911,3.68719,3.65742,3.68142,1281930000.0
2007-10-22 08:00:00,3.67726,3.68805,3.6625,3.67663,1487420000.0
2007-10-22 12:00:00,3.67299,3.69563,3.64631,3.65894,1511660000.0
2007-10-22 16:00:00,3.66024,3.66024,3.62825,3.64164,1601170000.0
2007-10-22 20:00:00,3.64427,3.64935,3.63037,3.63874,1268290000.0
2007-10-23 00:00:00,3.64612,3.65266,3.63092,3.64558,1228060000.0
2007-10-23 04:00:00,3.636,3.65489,3.63181,3.6442,1349770000.0
2007-10-23 08:00:00,3.63588,3.65939,3.62918,3.65298,1497750000.0
2007-10-23 12:00:00,3.64748,3.65789,3.63579,3.65495,1481210000.0
2007-10-23 16:00:00,3.65561,3.6655,3.64084,3.65484,1570150000.0
2007-10-23 20:00:00,3.6598,3.66432,3.64582,3.65418,1169650000.0
2007-10-24 00:00:00,3.66328,3.66695,3.63863,3.65734,1206330000.0
2007-10-24 04:00:00,3.65325,3.66494,3.63886,3.65967,1233470000.0
2007-10-24 08:00:00,3.65224,3.66207,3.63112,3.64696,1506340000.0
2007-10-24 12:00:00,3.64526,3.65524,3.63283,3.64972,1519470000.0
2007-10-24 16:00:00,3.6511,3.65889,3.63177,3.64355,1579390000.0
2007-10-24 20:00:00,3.64654,3.65526,3.63219,3.64458,1243750000.0
2007-10-25 00:00:00,3.64763,3.65562,3.63356,3.64837,1223830000.0
2007-10-25 04:00:00,3.64141,3.65554,3.63491,3.65105,1212030000.0
2007-10-25 08:00:00,3.64038,3.65262,3.61937,3.63047,1506780000.0
2007-10-25 12:00:00,3.62649,3.63845,3.61073,3.63243,1514310000.0
2007-10-25 16:00:00,3.63238,3.63379,3.61163,3.62206,1572010000.0
2007-10-25 20:00:00,3.6258,3.63149,3.60807,3.62106,1170930000.0
2007-10-26 00:00:00,3.62745,3.63179,3.60769,3.62223,1155820000.0
2007-10-26 04:00:00,3.61519,3.62953,3.60662,3.62229,1118010000.0
2007-10-26 08:00:00,3.61459,3.63074,3.60451,3.62811,1510030000.0
2007-10-26 12:00:00,3.62451,3.63138,3.6096,3.62363,1506450000.0
2007-10-26 16:00:00,3.62317,3.62551,3.59518,3.60274,1577710000.0
2007-10-26 20:00:00,3.60602,3.61159,3.59342,3.60735,822030000.0
2007-10-28 20:00:00,3.60334,3.61299,3.5921,3.60202,215210000.0
2007-10-29 00:00:00,3.61128,3.61358,3.58934,3.60598,1186010000.0
2007-10-29 04:00:00,3.60606,3.61391,3.59053,3.60278,1138960000.0
2007-10-29 08:00:00,3.60698,3.62283,3.58268,3.61805,1602880000.0
2007-10-29 12:00:00,3.61917,3.62221,3.60223,3.61606,1516480000.0
2007-10-29 16:00:00,3.61868,3.62655,3.60395,3.60747,1482040000.0
2007-10-29 20:00:00,3.61999,3.62272,3.60399,3.60636,1208880000.0
2007-10-30 00:00:00,3.61765,3.62705,3.60329,3.6175,1254280000.0
2007-10-30 04:00:00,3.61149,3.62304,3.60313,3.61487,1149140000.0
2007-10-30 08:00:00,3.61592,3.6314,3.60356,3.62505,1597780000.0
2007-10-30 12:00:00,3.62723,3.63709,3.61434,3.6281,1511260000.0
2007-10-30 16:00:00,3.63187,3.63543,3.61414,3.61738,1513070000.0
2007-10-30 20:00:00,3.6296,3.6335,3.61115,3.61708,1341970000.0
2007-10-31 00:00:00,3.62718,3.63583,3.60382,3.62447,1190750000.0
2007-10-31 04:00:00,3.62364,3.63205,3.61288,3.62262,1118650000.0
2007-10-31 08:00:00,3.62589,3.63461,3.61098,3.62727,1608660000.0
2007-10-31 12:00:00,3.62594,3.65145,3.61097,3.63195,1509060000.0
2007-10-31 16:00:00,3.63647,3.64001,3.60477,3.60877,1514090000.0
2007-10-31 20:00:00,3.61962,3.62519,3.60363,3.60826,1374590000.0
2007-11-01 00:00:00,3.61957,3.62516,3.60209,3.61425,1234650000.0
2007-11-01 04:00:00,3.61442,3.6278,3.60295,3.61309,996450000.0
2007-11-01 08:00:00,3.61651,3.63696,3.59976,3.63065,1586690000.0
2007-11-01 12:00:00,3.63093,3.65577,3.61226,3.64272,1525750000.0
2007-11-01 16:00:00,3.64843,3.65368,3.62898,3.63598,1508910000.0
2007-11-01 20:00:00,3.64668,3.65781,3.63122,3.6364,1270700000.0
2007-11-02 00:00:00,3.6424,3.6542,3.60603,3.64587,1142480000.0
2007-11-02 04:00:00,3.64684,3.65183,3.61158,3.6418,996200000.0
2007-11-02 08:00:00,3.64558,3.6554,3.6116,3.64219,1588690000.0
2007-11-02 12:00:00,3.64271,3.65092,3.62374,3.64376,1499130000.0
2007-11-02 16:00:00,3.64849,3.651,3.62955,3.63518,1498500000.0
2007-11-02 20:00:00,3.64586,3.6483,3.62499,3.62817,998060000.0
2007-11-05 00:00:00,3.6411,3.64855,3.62784,3.63799,1114460000.0
2007-11-05 04:00:00,3.63704,3.64959,3.62553,3.64144,1208970000.0
2007-11-05 08:00:00,3.6305,3.65285,3.6184,3.63995,1500490000.0
2007-11-05 12:00:00,3.63662,3.64961,3.6261,3.64573,1506470000.0
2007-11-05 16:00:00,3.64714,3.65161,3.62413,3.63242,1584350000.0
2007-11-05 20:00:00,3.63561,3.64398,3.62348,3.62979,1161660000.0
2007-11-06 00:00:00,3.6387,3.64381,3.61837,3.63504,1142450000.0
2007-11-06 04:00:00,3.63106,3.64202,3.62228,3.63594,1165870000.0
2007-11-06 08:00:00,3.63191,3.64343,3.61103,3.62781,1477980000.0
2007-11-06 12:00:00,3.62533,3.6369,3.61411,3.63245,1518480000.0
2007-11-06 16:00:00,3.63242,3.63618,3.61192,3.62534,1590150000.0
2007-11-06 20:00:00,3.62612,3.63046,3.61073,3.61906,1142110000.0
2007-11-07 00:00:00,3.62712,3.62841,3.60583,3.61989,1102670000.0
2007-11-07 04:00:00,3.61361,3.63064,3.60451,3.62101,1336220000.0
2007-11-07 08:00:00,3.61088,3.62411,3.59468,3.61994,1475060000.0
2007-11-07 12:00:00,3.61652,3.64824,3.61209,3.63275,1531810000.0
2007-11-07 16:00:00,3.63305,3.64121,3.61401,3.62807,1591210000.0
2007-11-07 20:00:00,3.6313,3.64318,3.61769,3.63198,1286090000.0
2007-11-08 00:00:00,3.63691,3.64657,3.61464,3.63677,1332270000.0
2007-11-08 04:00:00,3.63337,3.64588,3.60952,3.63558,1298340000.0
2007-11-08 08:00:00,3.62899,3.65272,3.61821,3.63936,1510870000.0
2007-11-08 12:00:00,3.63359,3.64052,3.6156,3.63194,1517300000.0
2007-11-08 16:00:00,3.63228,3.63791,3.60941,3.62459,1603830000.0
2007-11-08 20:00:00,3.62564,3.63838,3.61221,3.61533,1265910000.0
2007-11-09 00:00:00,3.62937,3.64592,3.60854,3.62319,1256700000.0
2007-11-09 04:00:00,3.62337,3.63,3.60991,3.62543,1301350000.0
2007-11-09 08:00:00,3.61572,3.62934,3.59661,3.61979,1496730000.0
2007-11-09 12:00:00,3.61301,3.63934,3.60897,3.63119,1518760000.0
2007-11-09 16:00:00,3.62983,3.64421,3.61469,3.62703,1606180000.0
2007-11-09 20:00:00,3.62784,3.63776,3.61873,3.62849,1159250000.0
2007-11-12 00:00:00,3.63211,3.63713,3.5996,3.62721,1281750000.0
2007-11-12 04:00:00,3.62362,3.63977,3.59812,3.63277,1279210000.0
2007-11-12 08:00:00,3.62723,3.64214,3.61561,3.63676,1497960000.0
2007-11-12 12:00:00,3.63242,3.65095,3.62078,3.64072,1496140000.0
2007-11-12 16:00:00,3.64024,3.64428,3.61874,3.62797,1586140000.0
2007-11-12 20:00:00,3.63267,3.64381,3.61704,3.63055,1291740000.0
2007-11-13 00:00:00,3.63958,3.64227,3.60743,3.63467,1291410000.0
2007-11-13 04:00:00,3.62786,3.64252,3.61483,3.63821,1320450000.0
2007-11-13 08:00:00,3.63008,3.645,3.61519,3.6423,1488760000.0
2007-11-13 12:00:00,3.63927,3.64892,3.62322,3.64152,1508390000.0
2007-11-13 16:00:00,3.64018,3.64739,3.61806,3.6281,1594160000.0
2007-11-13 20:00:00,3.63085,3.63868,3.61578,3.62641,1221120000.0
2007-11-14 00:00:00,3.63419,3.6388,3.61354,3.63189,1261330000.0
2007-11-14 04:00:00,3.62399,3.64035,3.61237,3.63329,1198980000.0
2007-11-14 08:00:00,3.62431,3.6381,3.60829,3.63142,1494050000.0
2007-11-14 12:00:00,3.62624,3.64255,3.61276,3.63594,1510260000.0
2007-11-14 16:00:00,3.63637,3.65275,3.61861,3.63745,1600450000.0
2007-11-14 20:00:00,3.63801,3.6433,3.61997,3.631,1256350000.0
2007-11-15 00:00:00,3.63828,3.64493,3.61845,3.6339,1283760000.0
2007-11-15 04:00:00,3.62559,3.64261,3.62006,3.63806,1161390000.0
2007-11-15 08:00:00,3.63056,3.66464,3.61846,3.65756,1503330000.0
2007-11-15 12:00:00,3.65621,3.67036,3.63395,3.66396,1518070000.0
2007-11-15 16:00:00,3.66269,3.66774,3.63788,3.65354,1619770000.0
2007-11-15 20:00:00,3.65272,3.66745,3.64428,3.65696,1244380000.0
2007-11-16 00:00:00,3.66185,3.66676,3.61663,3.65632,1195730000.0
2007-11-16 04:00:00,3.65232,3.66763,3.63602,3.65987,1220580000.0
2007-11-16 08:00:00,3.65258,3.67129,3.63633,3.66811,1507630000.0
2007-11-16 12:00:00,3.66128,3.67884,3.65033,3.66806,1533160000.0
2007-11-16 16:00:00,3.66763,3.67854,3.65179,3.6577,1592100000.0
2007-11-16 20:00:00,3.66209,3.67568,3.65057,3.66053,1228230000.0
2007-11-19 00:00:00,3.67148,3.67333,3.64977,3.6704,1167220000.0
2007-11-19 04:00:00,3.66872,3.67692,3.64959,3.66028,1113580000.0
2007-11-19 08:00:00,3.65976,3.66801,3.64502,3.66317,1613900000.0
2007-11-19 12:00:00,3.66396,3.67116,3.65051,3.66171,1503430000.0
2007-11-19 16:00:00,3.66557,3.68933,3.6539,3.6752,1504060000.0
2007-11-19 20:00:00,3.68638,3.6939,3.67072,3.6787,1190680000.0
2007-11-20 00:00:00,3.68893,3.68908,3.65947,3.67983,1162880000.0
2007-11-20 04:00:00,3.67947,3.68856,3.66064,3.67712,1230240000.0
2007-11-20 08:00:00,3.68006,3.68971,3.66002,3.68057,1600430000.0
2007-11-20 12:00:00,3.6797,3.68643,3.66302,3.6764,1525410000.0
2007-11-20 16:00:00,3.68036,3.68217,3.65301,3.65491,1497720000.0
2007-11-20 20:00:00,3.66596,3.67162,3.6498,3.65467,1337030000.0
2007-11-21 00:00:00,3.66738,3.67531,3.65182,3.66399,1226870000.0
2007-11-21 04:00:00,3.66103,3.67163,3.65283,3.66315,1254390000.0
2007-11-21 08:00:00,3.66291,3.68393,3.65341,3.68292,1601200000.0
2007-11-21 12:00:00,3.68142,3.69076,3.66767,3.67758,1526140000.0
2007-11-21 16:00:00,3.68294,3.69219,3.66536,3.6733,1491080000.0
2007-11-21 20:00:00,3.68346,3.68927,3.66855,3.67891,1160580000.0
2007-11-22 00:00:00,3.68441,3.68974,3.66903,3.68356,1081750000.0
2007-11-22 04:00:00,3.68174,3.69368,3.66926,3.67809,1195130000.0
2007-11-22 08:00:00,3.67999,3.69035,3.66308,3.68234,1610080000.0
2007-11-22 12:00:00,3.68165,3.69108,3.66511,3.67904,1513160000.0
2007-11-22 16:00:00,3.68733,3.69632,3.66286,3.67143,1512680000.0
2007-11-22 20:00:00,3.68335,3.68813,3.66853,3.68013,884110000.0
2007-11-23 00:00:00,3.68196,3.69169,3.66488,3.68518,1088700000.0
2007-11-23 04:00:00,3.67897,3.6908,3.66676,3.67925,1277910000.0
2007-11-23 08:00:00,3.68028,3.69347,3.65851,3.68246,1599110000.0
2007-11-23 12:00:00,3.68151,3.69393,3.66776,3.68202,1517560000.0
2007-11-23 16:00:00,3.68741,3.6886,3.66529,3.66913,1491990000.0
2007-11-23 20:00:00,3.68004,3.68414,3.66293,3.67603,770710000.0
2007-11-26 00:00:00,3.67707,3.68337,3.66012,3.67901,1129880000.0
2007-11-26 04:00:00,3.67682,3.68322,3.66126,3.67141,1178420000.0
2007-11-26 08:00:00,3.67267,3.68246,3.65593,3.67161,1587700000.0
2007-11-26 12:00:00,3.67101,3.67992,3.65466,3.67432,1522830000.0
2007-11-26 16:00:00,3.67845,3.69379,3.66181,3.67666,1485690000.0
2007-11-26 20:00:00,3.68853,3.69308,3.67394,3.68551,1250850000.0
2007-11-27 00:00:00,3.69072,3.69332,3.66433,3.67606,1208020000.0
2007-11-27 04:00:00,3.68314,3.69055,3.66299,3.68011,1262870000.0
2007-11-27 08:00:00,3.67979,3.69443,3.66418,3.68461,1619740000.0
2007-11-27 12:00:00,3.68792,3.69605,3.66915,3.68567,1513900000.0
2007-11-27 16:00:00,3.69082,3.69129,3.65532,3.65532,1484070000.0
2007-11-27 20:00:00,3.66565,3.67355,3.64473,3.65765,1284670000.0
2007-11-28 00:00:00,3.66089,3.6739,3.64857,3.6661,1194930000.0
2007-11-28 04:00:00,3.66015,3.67069,3.64572,3.66076,1105990000.0
2007-11-28 08:00:00,3.66513,3.67221,3.64049,3.66159,1596030000.0
2007-11-28 12:00:00,3.66023,3.66698,3.6321,3.64799,1505350000.0
2007-11-28 16:00:00,3.65177,3.65412,3.62063,3.62536,1486420000.0
2007-11-28 20:00:00,3.63694,3.63922,3.6182,3.63132,1259550000.0
2007-11-29 00:00:00,3.63226,3.63971,3.61445,3.63454,1273750000.0
2007-11-29 04:00:00,3.62783,3.63832,3.61774,3.62925,1191250000.0
2007-11-29 08:00:00,3.62971,3.64434,3.61782,3.64005,1591550000.0
2007-11-29 12:00:00,3.6387,3.64686,3.6228,3.63958,1511610000.0
2007-11-29 16:00:00,3.64471,3.6513,3.61507,3.61876,1502150000.0
2007-11-29 20:00:00,3.62865,3.63309,3.61224,3.62553,1111740000.0
2007-11-30 00:00:00,3.62725,3.63485,3.61279,3.62659,1225630000.0
2007-11-30 04:00:00,3.62487,3.63424,3.61258,3.62299,1100760000.0
2007-11-30 08:00:00,3.62549,3.6341,3.60909,3.61879,1603650000.0
2007-11-30 12:00:00,3.61881,3.62449,3.5913,3.6022,1506010000.0
2007-11-30 16:00:00,3.61001,3.61586,3.59436,3.59668,1492210000.0
2007-11-30 20:00:00,3.609,3.61166,3.58888,3.59758,1234180000.0
2007-12-03 00:00:00,3.60333,3.61318,3.58632,3.60451,1177770000.0
2007-12-03 04:00:00,3.60388,3.61139,3.58833,3.6027,1214390000.0
2007-12-03 08:00:00,3.59717,3.61915,3.58961,3.61588,1489190000.0
2007-12-03 12:00:00,3.61105,3.61927,3.59685,3.61173,1504130000.0
2007-12-03 16:00:00,3.61291,3.61495,3.58705,3.59593,1580810000.0
2007-12-03 20:00:00,3.59705,3.60802,3.58504,3.59777,1111180000.0
2007-12-04 00:00:00,3.60423,3.60955,3.58827,3.60057,1132000000.0
2007-12-04 04:00:00,3.60448,3.60787,3.58981,3.60541,1063970000.0
2007-12-04 08:00:00,3.59469,3.61696,3.5897,3.61452,1474220000.0
2007-12-04 12:00:00,3.60912,3.61956,3.5979,3.61192,1510970000.0
2007-12-04 16:00:00,3.61368,3.61722,3.58809,3.60163,1568940000.0
2007-12-04 20:00:00,3.60335,3.61074,3.58742,3.59934,1061060000.0
2007-12-05 00:00:00,3.60474,3.61472,3.58612,3.60559,1181720000.0
2007-12-05 04:00:00,3.60319,3.61522,3.58428,3.60575,1170420000.0
2007-12-05 08:00:00,3.60042,3.61293,3.58344,3.60294,1456640000.0
2007-12-05 12:00:00,3.59726,3.60593,3.58042,3.59108,1496810000.0
2007-12-05 16:00:00,3.59201,3.59464,3.56529,3.57413,1593780000.0
2007-12-05 20:00:00,3.57761,3.58593,3.56649,3.57219,1205860000.0
2007-12-06 00:00:00,3.58007,3.58618,3.55974,3.57859,1225350000.0
2007-12-06 04:00:00,3.5803,3.58504,3.56067,3.57954,1237410000.0
2007-12-06 08:00:00,3.57333,3.58618,3.55269,3.57647,1462280000.0
2007-12-06 12:00:00,3.56948,3.58389,3.55682,3.57713,1507630000.0
2007-12-06 16:00:00,3.57666,3.58624,3.56457,3.57159,1597680000.0
2007-12-06 20:00:00,3.57616,3.58202,3.56151,3.57192,1171620000.0
2007-12-07 00:00:00,3.5778,3.58676,3.56371,3.57493,1112440000.0
2007-12-07 04:00:00,3.57418,3.58528,3.56304,3.57603,1132540000.0
2007-12-07 08:00:00,3.57183,3.58489,3.55878,3.5788,1493650000.0
2007-12-07 12:00:00,3.57638,3.58475,3.56439,3.57456,1525000000.0
2007-12-07 16:00:00,3.57154,3.58169,3.55806,3.56628,1600220000.0
2007-12-07 20:00:00,3.56964,3.57572,3.55492,3.56834,925420000.0
2007-12-10 00:00:00,3.57048,3.57705,3.55208,3.56793,1077080000.0
2007-12-10 04:00:00,3.57108,3.579,3.5571,3.57206,1113290000.0
2007-12-10 08:00:00,3.56075,3.5803,3.55675,3.57005,1453860000.0
2007-12-10 12:00:00,3.56689,3.577,3.55566,3.57217,1507570000.0
2007-12-10 16:00:00,3.5711,3.57457,3.54629,3.55919,1563080000.0
2007-12-10 20:00:00,3.56283,3.56867,3.55013,3.55622,950460000.0
2007-12-11 00:00:00,3.56584,3.5704,3.53703,3.5626,980270000.0
2007-12-11 04:00:00,3.56033,3.57094,3.53943,3.56165,1034240000.0
2007-12-11 08:00:00,3.55838,3.57105,3.54292,3.56399,1464720000.0
2007-12-11 12:00:00,3.56162,3.5754,3.5508,3.568,1523950000.0
2007-12-11 16:00:00,3.5692,3.57241,3.54178,3.56139,1613220000.0
2007-12-11 20:00:00,3.564,3.59332,3.55012,3.57953,1268380000.0
2007-12-12 00:00:00,3.58679,3.59054,3.55388,3.58223,1139450000.0
2007-12-12 04:00:00,3.58988,3.59316,3.55592,3.58263,1198310000.0
2007-12-12 08:00:00,3.57909,3.58843,3.55709,3.5692,1466710000.0
2007-12-12 12:00:00,3.5678,3.57964,3.55696,3.57071,1523690000.0
2007-12-12 16:00:00,3.57074,3.57275,3.54856,3.56305,1609560000.0
2007-12-12 20:00:00,3.56464,3.57625,3.55359,3.5626,1228770000.0
2007-12-13 00:00:00,3.56874,3.5738,3.54851,3.56675,1155040000.0
2007-12-13 04:00:00,3.56904,3.57247,3.54312,3.56465,1088250000.0
2007-12-13 08:00:00,3.56491,3.57938,3.54312,3.57372,1476770000.0
2007-12-13 12:00:00,3.57334,3.58968,3.55911,3.58038,1521700000.0
2007-12-13 16:00:00,3.58036,3.60223,3.56177,3.58899,1592960000.0
2007-12-13 20:00:00,3.59057,3.60067,3.57321,3.5892,1253290000.0
2007-12-14 00:00:00,3.59661,3.59958,3.57385,3.58439,1226130000.0
2007-12-14 04:00:00,3.59293,3.60062,3.57402,3.59381,1157220000.0
2007-12-14 08:00:00,3.5854,3.60109,3.57052,3.59828,1488170000.0
2007-12-14 12:00:00,3.59425,3.61503,3.58182,3.61181,1507630000.0
2007-12-14 16:00:00,3.61181,3.61791,3.58588,3.60328,1600120000.0
2007-12-14 20:00:00,3.60545,3.61645,3.58212,3.60507,1193490000.0
2007-12-17 00:00:00,3.60808,3.61286,3.55612,3.60762,1151060000.0
2007-12-17 04:00:00,3.6058,3.61637,3.56232,3.60056,1056510000.0
2007-12-17 08:00:00,3.60395,3.6274,3.57494,3.61795,1562790000.0
2007-12-17 12:00:00,3.61833,3.6259,3.59664,3.61294,1506910000.0
2007-12-17 16:00:00,3.61884,3.62555,3.60303,3.60653,1490710000.0
2007-12-17 20:00:00,3.6176,3.62838,3.60239,3.61836,1176790000.0
2007-12-18 00:00:00,3.62117,3.62409,3.59866,3.61624,1183710000.0
2007-12-18 04:00:00,3.61474,3.62238,3.60122,3.6127,1124340000.0
2007-12-18 08:00:00,3.61615,3.6203,3.59675,3.61315,1585770000.0
2007-12-18 12:00:00,3.61288,3.61722,3.59447,3.60702,1522830000.0
2007-12-18 16:00:00,3.61053,3.62161,3.59783,3.60901,1484610000.0
2007-12-18 20:00:00,3.61008,3.61475,3.58775,3.60092,1145330000.0
2007-12-19 00:00:00,3.60451,3.60829,3.58841,3.60013,992170000.0
2007-12-19 04:00:00,3.60282,3.61181,3.59123,3.60129,858630000.0
2007-12-19 08:00:00,3.60167,3.61585,3.58868,3.61337,1552900000.0
2007-12-19 12:00:00,3.61283,3.61589,3.5933,3.60527,1533290000.0
2007-12-19 16:00:00,3.60992,3.61706,3.59486,3.6011,1514000000.0
2007-12-19 20:00:00,3.60181,3.61956,3.59637,3.60987,1233790000.0
2007-12-20 00:00:00,3.6118,3.61689,3.59634,3.60599,1034140000.0
2007-12-20 04:00:00,3.61334,3.6156,3.59661,3.6053,930290000.0
2007-12-20 08:00:00,3.60974,3.62363,3.59812,3.62059,1573590000.0
2007-12-20 12:00:00,3.62042,3.62408,3.60045,3.60752,1503520000.0
2007-12-20 16:00:00,3.61412,3.61846,3.59366,3.60281,1480010000.0
2007-12-20 20:00:00,3.61355,3.61701,3.59785,3.61621,1165320000.0
2007-12-21 00:00:00,3.6154,3.61689,3.58939,3.60779,1005200000.0
2007-12-21 04:00:00,3.5995,3.61429,3.59405,3.60553,1162440000.0
2007-12-21 08:00:00,3.60876,3.61968,3.5944,3.61517,1563650000.0
2007-12-21 12:00:00,3.61593,3.62204,3.59714,3.60864,1532880000.0
2007-12-21 16:00:00,3.61276,3.61904,3.59675,3.60813,1494470000.0
2007-12-21 20:00:00,3.61006,3.62183,3.59766,3.60905,1103130000.0
2007-12-24 00:00:00,3.61209,3.6221,3.60357,3.61484,773880000.0
2007-12-24 04:00:00,3.62009,3.62099,3.60123,3.60974,756610000.0
2007-12-24 08:00:00,3.60932,3.62237,3.59384,3.60761,1398420000.0
2007-12-24 12:00:00,3.60371,3.61311,3.58886,3.60429,1499640000.0
2007-12-24 16:00:00,3.60706,3.62134,3.58636,3.61226,1452640000.0
2007-12-24 20:00:00,3.61093,3.61464,3.59132,3.60352,687630000.0
2007-12-25 00:00:00,3.60698,3.61324,3.59172,3.60349,132080000.0
2007-12-25 04:00:00,3.60679,3.60763,3.59323,3.60617,103050000.0
2007-12-25 08:00:00,3.59742,3.61689,3.58012,3.59852,663790000.0
2007-12-25 12:00:00,3.59649,3.60291,3.58378,3.59652,595480000.0
2007-12-25 16:00:00,3.60022,3.60162,3.58378,3.60132,394910000.0
2007-12-25 20:00:00,3.59722,3.61439,3.58532,3.60712,28180000.0
2007-12-26 00:00:00,3.61388,3.61388,3.59023,3.60259,318450000.0
2007-12-26 04:00:00,3.60629,3.60642,3.57392,3.58289,212610000.0
2007-12-26 08:00:00,3.59702,3.61482,3.5783,3.59231,921060000.0
2007-12-26 12:00:00,3.60012,3.6129,3.58345,3.60442,1298030000.0
2007-12-26 16:00:00,3.60682,3.61434,3.5848,3.58821,1476090000.0
2007-12-26 20:00:00,3.59934,3.60477,3.58519,3.60074,1011860000.0
2007-12-27 00:00:00,3.59808,3.60563,3.58232,3.59821,1023870000.0
2007-12-27 04:00:00,3.59738,3.60435,3.58492,3.59894,1026210000.0
2007-12-27 08:00:00,3.59177,3.61433,3.58597,3.61201,1490650000.0
2007-12-27 12:00:00,3.60842,3.61545,3.58885,3.60247,1534620000.0
2007-12-27 16:00:00,3.60247,3.60997,3.58733,3.60506,1658260000.0
2007-12-27 20:00:00,3.60599,3.6122,3.59058,3.60153,1220410000.0
2007-12-28 00:00:00,3.60109,3.60976,3.58904,3.60196,1030820000.0
2007-12-28 04:00:00,3.60391,3.60842,3.58934,3.60306,1047260000.0
2007-12-28 08:00:00,3.59748,3.61005,3.58584,3.60045,1462370000.0
2007-12-28 12:00:00,3.59859,3.60681,3.58303,3.59795,1525090000.0
2007-12-28 16:00:00,3.5974,3.60368,3.58092,3.58982,1635480000.0
2007-12-28 20:00:00,3.59484,3.60081,3.58143,3.59349,991850000.0
2007-12-31 00:00:00,3.59191,3.60832,3.58076,3.60529,1068520000.0
2007-12-31 04:00:00,3.60235,3.61168,3.58336,3.60111,819470000.0
2007-12-31 08:00:00,3.59668,3.61166,3.5666,3.57907,1449330000.0
2007-12-31 12:00:00,3.57455,3.59176,3.56615,3.58848,1522800000.0
2007-12-31 16:00:00,3.58961,3.6148,3.56992,3.59054,1634450000.0
2007-12-31 20:00:00,3.59145,3.60275,3.58357,3.59465,1064260000.0
2008-01-01 00:00:00,3.59307,3.60106,3.58032,3.58912,54960000.0
2008-01-01 04:00:00,3.59542,3.60072,3.59073,3.59957,24090000.0
2008-01-01 08:00:00,3.58972,3.60587,3.58428,3.59552,311860000.0
2008-01-01 12:00:00,3.59077,3.60073,3.58378,3.59487,429710000.0
2008-01-01 16:00:00,3.59177,3.60112,3.58378,3.60112,348010000.0
2008-01-01 20:00:00,3.59427,3.60887,3.58772,3.59495,76790000.0
2008-01-02 00:00:00,3.59619,3.60103,3.58211,3.59342,1015600000.0
2008-01-02 04:00:00,3.59711,3.60115,3.57868,3.59395,1128320000.0
2008-01-02 08:00:00,3.58966,3.59927,3.56273,3.59321,1470750000.0
2008-01-02 12:00:00,3.58831,3.6066,3.57992,3.60539,1516840000.0
2008-01-02 16:00:00,3.60511,3.61345,3.58669,3.60112,1645590000.0
2008-01-02 20:00:00,3.60183,3.6119,3.58521,3.60414,1332530000.0
2008-01-03 00:00:00,3.60779,3.61071,3.58512,3.59802,1193830000.0
2008-01-03 04:00:00,3.60827,3.61035,3.58551,3.6038,1151530000.0
2008-01-03 08:00:00,3.59942,3.613,3.58694,3.60829,1489190000.0
2008-01-03 12:00:00,3.60414,3.61204,3.58266,3.60658,1534360000.0
2008-01-03 16:00:00,3.6063,3.60789,3.57872,3.58833,1652820000.0
2008-01-03 20:00:00,3.58968,3.59674,3.57737,3.59112,1234720000.0
2008-01-04 00:00:00,3.58422,3.60063,3.57939,3.59278,1130660000.0
2008-01-04 04:00:00,3.5971,3.60171,3.57908,3.59366,1124430000.0
2008-01-04 08:00:00,3.58881,3.60571,3.57667,3.60347,1491970000.0
2008-01-04 12:00:00,3.5995,3.60666,3.58392,3.60011,1524020000.0
2008-01-04 16:00:00,3.60047,3.61042,3.58405,3.59927,1646910000.0
2008-01-04 20:00:00,3.6002,3.60994,3.59016,3.59523,1282790000.0
2008-01-07 00:00:00,3.60425,3.60636,3.57273,3.60205,917840000.0
2008-01-07 04:00:00,3.60457,3.60522,3.56752,3.59502,1275740000.0
2008-01-07 08:00:00,3.59517,3.60684,3.56801,3.5956,1632430000.0
2008-01-07 12:00:00,3.59879,3.6066,3.58227,3.59678,1529940000.0
2008-01-07 16:00:00,3.60055,3.61525,3.58768,3.60079,1494210000.0
2008-01-07 20:00:00,3.60669,3.61147,3.59261,3.60573,1133540000.0
2008-01-08 00:00:00,3.60628,3.60997,3.58546,3.60073,1131250000.0
2008-01-08 04:00:00,3.60817,3.61084,3.58748,3.60183,1308110000.0
2008-01-08 08:00:00,3.6029,3.61152,3.58101,3.59506,1621860000.0
2008-01-08 12:00:00,3.59728,3.59733,3.57431,3.58819,1516480000.0
2008-01-08 16:00:00,3.59238,3.59838,3.57143,3.58412,1475830000.0
2008-01-08 20:00:00,3.59218,3.59559,3.57369,3.58971,1244140000.0
2008-01-09 00:00:00,3.59093,3.59459,3.56994,3.58375,1132300000.0
2008-01-09 04:00:00,3.59237,3.59519,3.5713,3.58467,1124710000.0
2008-01-09 08:00:00,3.58545,3.59471,3.57084,3.59085,1633320000.0
2008-01-09 12:00:00,3.59003,3.59784,3.57156,3.59065,1530880000.0
2008-01-09 16:00:00,3.59362,3.60501,3.57829,3.58919,1498040000.0
2008-01-09 20:00:00,3.5979,3.60385,3.57865,3.59111,1321940000.0
2008-01-10 00:00:00,3.59265,3.60071,3.57203,3.59343,1136710000.0
2008-01-10 04:00:00,3.59634,3.60137,3.5751,3.59131,1108100000.0
2008-01-10 08:00:00,3.59304,3.60141,3.57032,3.5885,1646070000.0
2008-01-10 12:00:00,3.5885,3.59771,3.57688,3.5874,1527780000.0
2008-01-10 16:00:00,3.59292,3.59592,3.56427,3.56805,1494460000.0
2008-01-10 20:00:00,3.57693,3.58128,3.55874,3.57325,1316160000.0
2008-01-11 00:00:00,3.57379,3.58332,3.56207,3.57344,1095460000.0
2008-01-11 04:00:00,3.57768,3.58763,3.56347,3.57154,1211170000.0
2008-01-11 08:00:00,3.57114,3.58506,3.55968,3.57835,1645680000.0
2008-01-11 12:00:00,3.57788,3.58433,3.56268,3.57228,1515000000.0
2008-01-11 16:00:00,3.57668,3.58189,3.5611,3.56468,1513270000.0
2008-01-11 20:00:00,3.57167,3.57666,3.55642,3.56502,1198000000.0
2008-01-14 00:00:00,3.57086,3.58136,3.55716,3.57085,1175820000.0
2008-01-14 04:00:00,3.57446,3.58074,3.5566,3.57308,1151410000.0
2008-01-14 08:00:00,3.56517,3.58574,3.55976,3.57973,1499960000.0
2008-01-14 12:00:00,3.57449,3.5813,3.55744,3.57482,1542150000.0
2008-01-14 16:00:00,3.57486,3.57673,3.54638,3.5614,1625970000.0
2008-01-14 20:00:00,3.56191,3.57098,3.54089,3.56396,1201610000.0
2008-01-15 00:00:00,3.56342,3.56959,3.54502,3.56471,1185440000.0
2008-01-15 04:00:00,3.56842,3.57008,3.54493,3.56296,1251450000.0
2008-01-15 08:00:00,3.55658,3.57649,3.54677,3.56978,1492440000.0
2008-01-15 12:00:00,3.56482,3.57665,3.54494,3.57157,1545160000.0
2008-01-15 16:00:00,3.57253,3.57876,3.55289,3.56733,1657030000.0
2008-01-15 20:00:00,3.57467,3.57824,3.55142,3.57061,1420580000.0
2008-01-16 00:00:00,3.56884,3.57715,3.54042,3.56883,1276640000.0
2008-01-16 04:00:00,3.57331,3.58027,3.54924,3.57258,1361170000.0
2008-01-16 08:00:00,3.56536,3.59536,3.55206,3.59136,1504990000.0
2008-01-16 12:00:00,3.58828,3.60401,3.57789,3.59743,1522170000.0
2008-01-16 16:00:00,3.59758,3.60178,3.57537,3.59331,1652160000.0
2008-01-16 20:00:00,3.59675,3.60234,3.58111,3.59614,1410220000.0
2008-01-17 00:00:00,3.59453,3.60153,3.56919,3.59029,1223310000.0
2008-01-17 04:00:00,3.59533,3.60117,3.56966,3.59557,1303250000.0
2008-01-17 08:00:00,3.58774,3.59878,3.57057,3.59136,1502930000.0
2008-01-17 12:00:00,3.58999,3.60251,3.57798,3.59186,1534490000.0
2008-01-17 16:00:00,3.59216,3.61159,3.57616,3.59621,1644220000.0
2008-01-17 20:00:00,3.60023,3.62,3.58742,3.60989,1411240000.0
2008-01-18 00:00:00,3.60468,3.61498,3.58908,3.60797,1275060000.0
2008-01-18 04:00:00,3.6115,3.61478,3.58168,3.60819,1330270000.0
2008-01-18 08:00:00,3.60165,3.6255,3.58895,3.62537,1511890000.0
2008-01-18 12:00:00,3.62123,3.62604,3.60057,3.61816,1550390000.0
2008-01-18 16:00:00,3.62051,3.63224,3.60317,3.6168,1643180000.0
2008-01-18 20:00:00,3.62579,3.63091,3.61061,3.62265,1364050000.0
2008-01-21 00:00:00,3.61968,3.62927,3.58692,3.62261,1259070000.0
2008-01-21 04:00:00,3.62574,3.62856,3.59653,3.62085,1279820000.0
2008-01-21 08:00:00,3.61501,3.64508,3.61002,3.63668,1514470000.0
2008-01-21 12:00:00,3.62954,3.65409,3.61721,3.64429,1536240000.0
2008-01-21 16:00:00,3.646,3.65384,3.62598,3.64155,1657430000.0
2008-01-21 20:00:00,3.64415,3.65249,3.63159,3.64704,1179990000.0
2008-01-22 00:00:00,3.64124,3.65254,3.62697,3.64271,1266620000.0
2008-01-22 04:00:00,3.64622,3.64845,3.62742,3.6449,1403090000.0
2008-01-22 08:00:00,3.63537,3.66853,3.63129,3.6536,1509800000.0
2008-01-22 12:00:00,3.64808,3.65882,3.62643,3.64263,1512250000.0
2008-01-22 16:00:00,3.64475,3.64784,3.605,3.61478,1657720000.0
2008-01-22 20:00:00,3.6195,3.62515,3.60287,3.61611,1414470000.0
2008-01-23 00:00:00,3.61183,3.63023,3.60484,3.61834,1323640000.0
2008-01-23 04:00:00,3.62124,3.62444,3.60476,3.62006,1349720000.0
2008-01-23 08:00:00,3.61259,3.62594,3.59151,3.62397,1476450000.0
2008-01-23 12:00:00,3.62012,3.63836,3.60798,3.63737,1504110000.0
2008-01-23 16:00:00,3.63842,3.64055,3.61028,3.63266,1637030000.0
2008-01-23 20:00:00,3.63412,3.63984,3.60251,3.6164,1475260000.0
2008-01-24 00:00:00,3.61777,3.62884,3.60345,3.61434,1315910000.0
2008-01-24 04:00:00,3.61839,3.62249,3.60245,3.61476,1168270000.0
2008-01-24 08:00:00,3.61032,3.62608,3.60164,3.61868,1494270000.0
2008-01-24 12:00:00,3.61532,3.62932,3.59513,3.60913,1533020000.0
2008-01-24 16:00:00,3.6113,3.61771,3.59359,3.60251,1642110000.0
2008-01-24 20:00:00,3.60445,3.61296,3.59183,3.60427,1422960000.0
2008-01-25 00:00:00,3.60444,3.63762,3.59171,3.62151,1195950000.0
2008-01-25 04:00:00,3.61463,3.63812,3.59359,3.60654,1275710000.0
2008-01-25 08:00:00,3.59912,3.62979,3.58861,3.60957,1516620000.0
2008-01-25 12:00:00,3.60462,3.61797,3.59365,3.61119,1386670000.0
2008-01-25 16:00:00,3.61445,3.61797,3.59438,3.60656,1642570000.0
2008-01-25 20:00:00,3.60746,3.61649,3.59457,3.60267,1395970000.0
2008-01-28 00:00:00,3.60467,3.61613,3.59472,3.60099,1143250000.0
2008-01-28 04:00:00,3.613,3.61829,3.59134,3.61089,1343860000.0
2008-01-28 08:00:00,3.61293,3.6234,3.59915,3.62329,1636990000.0
2008-01-28 12:00:00,3.62092,3.62586,3.60075,3.61142,1530990000.0
2008-01-28 16:00:00,3.61636,3.62218,3.5976,3.60737,1521210000.0
2008-01-28 20:00:00,3.61863,3.62213,3.60021,3.61145,1292990000.0
2008-01-29 00:00:00,3.61229,3.61902,3.59835,3.61033,1228750000.0
2008-01-29 04:00:00,3.61746,3.62005,3.59633,3.60884,1348530000.0
2008-01-29 08:00:00,3.61283,3.61829,3.59663,3.6134,1640160000.0
2008-01-29 12:00:00,3.61407,3.61929,3.59082,3.60927,1518280000.0
2008-01-29 16:00:00,3.61461,3.62704,3.60028,3.61119,1509710000.0
2008-01-29 20:00:00,3.61989,3.62641,3.60358,3.60868,1133930000.0
2008-01-30 00:00:00,3.61883,3.62132,3.60171,3.61074,1153020000.0
2008-01-30 04:00:00,3.61742,3.62128,3.6007,3.61072,1232980000.0
2008-01-30 08:00:00,3.61374,3.62722,3.60115,3.6105,1638550000.0
2008-01-30 12:00:00,3.61825,3.62394,3.59515,3.60534,1534370000.0
2008-01-30 16:00:00,3.60968,3.61573,3.59416,3.60147,1492200000.0
2008-01-30 20:00:00,3.60595,3.61531,3.58551,3.60516,1414870000.0
2008-01-31 00:00:00,3.60627,3.60991,3.58161,3.59952,1264400000.0
2008-01-31 04:00:00,3.60775,3.61094,3.58747,3.6028,1375490000.0
2008-01-31 08:00:00,3.60402,3.62432,3.5939,3.62151,1641510000.0
2008-01-31 12:00:00,3.62035,3.62676,3.60338,3.61888,1525580000.0
2008-01-31 16:00:00,3.62306,3.62472,3.58903,3.59411,1490350000.0
2008-01-31 20:00:00,3.60325,3.60736,3.58046,3.59247,1420900000.0
2008-02-01 00:00:00,3.59027,3.61626,3.57935,3.58765,1149240000.0
2008-02-01 04:00:00,3.59551,3.61542,3.57955,3.59366,1167750000.0
2008-02-01 08:00:00,3.59308,3.61334,3.57876,3.59837,1653330000.0
2008-02-01 12:00:00,3.59728,3.60099,3.57522,3.58454,1524230000.0
2008-02-01 16:00:00,3.58965,3.5982,3.56546,3.57103,1496330000.0
2008-02-01 20:00:00,3.57975,3.58801,3.56331,3.58025,1297010000.0
2008-02-04 00:00:00,3.5821,3.63102,3.56768,3.58114,1175970000.0
2008-02-04 04:00:00,3.5842,3.63388,3.56796,3.58163,1292710000.0
2008-02-04 08:00:00,3.57568,3.62867,3.54309,3.56357,1490200000.0
2008-02-04 12:00:00,3.55841,3.57289,3.5487,3.56544,1529510000.0
2008-02-04 16:00:00,3.5627,3.57328,3.54398,3.55393,1643900000.0
2008-02-04 20:00:00,3.55667,3.56439,3.54264,3.56302,1280650000.0
2008-02-05 00:00:00,3.56234,3.56694,3.54434,3.55222,1040810000.0
2008-02-05 04:00:00,3.56309,3.56529,3.54587,3.55694,891270000.0
2008-02-05 08:00:00,3.55309,3.57571,3.54479,3.57061,1492690000.0
2008-02-05 12:00:00,3.56491,3.58345,3.55576,3.58255,1535060000.0
2008-02-05 16:00:00,3.58326,3.59172,3.5685,3.58104,1657580000.0
2008-02-05 20:00:00,3.58408,3.59532,3.5725,3.58877,1379380000.0
2008-02-06 00:00:00,3.58884,3.60543,3.56272,3.58447,1201040000.0
2008-02-06 04:00:00,3.59135,3.59632,3.56202,3.59421,1106380000.0
2008-02-06 08:00:00,3.58638,3.59794,3.56958,3.58853,1512920000.0
2008-02-06 12:00:00,3.58435,3.5931,3.56659,3.58908,1535810000.0
2008-02-06 16:00:00,3.58942,3.60041,3.57237,3.58888,1643520000.0
2008-02-06 20:00:00,3.59256,3.60232,3.57939,3.5981,1370290000.0
2008-02-07 00:00:00,3.5974,3.6019,3.57252,3.58069,1174870000.0
2008-02-07 04:00:00,3.59651,3.60315,3.57083,3.59533,1034670000.0
2008-02-07 08:00:00,3.59747,3.60546,3.57794,3.59521,1502990000.0
2008-02-07 12:00:00,3.59103,3.62202,3.58126,3.6167,1525200000.0
2008-02-07 16:00:00,3.61825,3.61984,3.58664,3.59359,1634970000.0
2008-02-07 20:00:00,3.59759,3.60757,3.57941,3.59741,1467920000.0
2008-02-08 00:00:00,3.59687,3.60296,3.58361,3.59546,1167650000.0
2008-02-08 04:00:00,3.59835,3.60366,3.58058,3.59544,1147610000.0
2008-02-08 08:00:00,3.58955,3.61948,3.58195,3.61948,1514940000.0
2008-02-08 12:00:00,3.61557,3.62072,3.59565,3.61648,1533950000.0
2008-02-08 16:00:00,3.61654,3.61999,3.59662,3.60796,1650460000.0
2008-02-08 20:00:00,3.60797,3.62053,3.59465,3.61246,1331850000.0
2008-02-11 00:00:00,3.60728,3.61652,3.59385,3.61028,1123340000.0
2008-02-11 04:00:00,3.61352,3.61866,3.59058,3.60919,1163560000.0
2008-02-11 08:00:00,3.61142,3.62871,3.59624,3.61899,1493900000.0
2008-02-11 12:00:00,3.6139,3.62233,3.59246,3.60847,1537650000.0
2008-02-11 16:00:00,3.60925,3.6208,3.59532,3.60247,1652530000.0
2008-02-11 20:00:00,3.60545,3.61335,3.59204,3.6034,1341540000.0
2008-02-12 00:00:00,3.60267,3.61582,3.58984,3.60328,1140190000.0
2008-02-12 04:00:00,3.6058,3.61166,3.59028,3.60814,1022510000.0
2008-02-12 08:00:00,3.60174,3.61277,3.58419,3.60648,1484900000.0
2008-02-12 12:00:00,3.60348,3.61183,3.5834,3.60104,1529180000.0
2008-02-12 16:00:00,3.60259,3.60722,3.5832,3.60001,1661510000.0
2008-02-12 20:00:00,3.59983,3.6074,3.58214,3.60115,1402660000.0
2008-02-13 00:00:00,3.6,3.60811,3.57312,3.58129,1117100000.0
2008-02-13 04:00:00,3.60378,3.60758,3.57313,3.58588,1180820000.0
2008-02-13 08:00:00,3.60293,3.61003,3.5777,3.59451,1480320000.0
2008-02-13 12:00:00,3.59192,3.60062,3.5762,3.59462,1538020000.0
2008-02-13 16:00:00,3.59526,3.59939,3.57516,3.5847,1630870000.0
2008-02-13 20:00:00,3.58476,3.59315,3.57233,3.58743,1335500000.0
2008-02-14 00:00:00,3.58777,3.59448,3.57331,3.57862,1113180000.0
2008-02-14 04:00:00,3.59159,3.59327,3.57299,3.58948,881820000.0
2008-02-14 08:00:00,3.59035,3.5951,3.56546,3.57947,1503900000.0
2008-02-14 12:00:00,3.57937,3.58856,3.5648,3.57696,1549140000.0
2008-02-14 16:00:00,3.57756,3.5921,3.5643,3.57679,1650110000.0
2008-02-14 20:00:00,3.58088,3.58983,3.56995,3.58143,1352450000.0
2008-02-15 00:00:00,3.58099,3.58915,3.56934,3.58007,1127360000.0
2008-02-15 04:00:00,3.58599,3.59001,3.56843,3.58094,876090000.0
2008-02-15 08:00:00,3.5771,3.59093,3.5654,3.58611,1502750000.0
2008-02-15 12:00:00,3.58294,3.59648,3.57241,3.58677,1531730000.0
2008-02-15 16:00:00,3.58634,3.58972,3.55618,3.56322,1633050000.0
2008-02-15 20:00:00,3.56786,3.57494,3.55488,3.56755,1263470000.0
2008-02-18 00:00:00,3.56726,3.57891,3.55424,3.5628,973980000.0
2008-02-18 04:00:00,3.57081,3.57842,3.55488,3.5626,1163720000.0
2008-02-18 08:00:00,3.56317,3.5786,3.54939,3.57412,1616060000.0
2008-02-18 12:00:00,3.57232,3.5775,3.55763,3.5659,1540230000.0
2008-02-18 16:00:00,3.5738,3.57613,3.55553,3.55988,1471320000.0
2008-02-18 20:00:00,3.56926,3.57466,3.55471,3.56889,895040000.0
2008-02-19 00:00:00,3.56881,3.57393,3.5567,3.56474,1107100000.0
2008-02-19 04:00:00,3.57113,3.57664,3.55507,3.56267,1151600000.0
2008-02-19 08:00:00,3.56769,3.57817,3.55071,3.57327,1662990000.0
2008-02-19 12:00:00,3.57222,3.58006,3.5503,3.56206,1537750000.0
2008-02-19 16:00:00,3.56901,3.57999,3.5555,3.56202,1493560000.0
2008-02-19 20:00:00,3.574,3.57715,3.55426,3.57013,1222040000.0
2008-02-20 00:00:00,3.56956,3.57519,3.55161,3.56564,955490000.0
2008-02-20 04:00:00,3.57106,3.57492,3.5496,3.5628,1339880000.0
2008-02-20 08:00:00,3.56579,3.58753,3.54993,3.57981,1643600000.0
2008-02-20 12:00:00,3.57954,3.58669,3.56309,3.57601,1517690000.0
2008-02-20 16:00:00,3.58067,3.58067,3.55708,3.56885,1515580000.0
2008-02-20 20:00:00,3.57186,3.57308,3.55387,3.56804,1280820000.0
2008-02-21 00:00:00,3.56739,3.58081,3.55529,3.57429,1118340000.0
2008-02-21 04:00:00,3.57224,3.58165,3.55573,3.56508,1261300000.0
2008-02-21 08:00:00,3.57019,3.57998,3.5502,3.5737,1623330000.0
2008-02-21 12:00:00,3.57329,3.57512,3.5481,3.55559,1525850000.0
2008-02-21 16:00:00,3.56398,3.56931,3.54518,3.54855,1498960000.0
2008-02-21 20:00:00,3.56055,3.56898,3.54664,3.56504,1287500000.0
2008-02-22 00:00:00,3.56734,3.56893,3.54633,3.55743,1072160000.0
2008-02-22 04:00:00,3.56451,3.56731,3.54753,3.55746,1063610000.0
2008-02-22 08:00:00,3.56024,3.57254,3.5485,3.56877,1669910000.0
2008-02-22 12:00:00,3.56873,3.57693,3.5503,3.56069,1522530000.0
2008-02-22 16:00:00,3.56474,3.5725,3.54812,3.55378,1486240000.0
2008-02-22 20:00:00,3.56262,3.56938,3.54742,3.56253,1218510000.0
2008-02-25 00:00:00,3.55764,3.5709,3.54823,3.55992,863220000.0
2008-02-25 04:00:00,3.56649,3.56845,3.54875,3.56218,1001500000.0
2008-02-25 08:00:00,3.55595,3.56729,3.54212,3.56003,1488170000.0
2008-02-25 12:00:00,3.55529,3.5591,3.52374,3.53688,1542080000.0
2008-02-25 16:00:00,3.53873,3.54623,3.51189,3.51757,1650370000.0
2008-02-25 20:00:00,3.51983,3.53248,3.51169,3.52828,1278610000.0
2008-02-26 00:00:00,3.52574,3.53637,3.51231,3.52778,1108940000.0
2008-02-26 04:00:00,3.53209,3.53518,3.5144,3.53036,1086290000.0
2008-02-26 08:00:00,3.52214,3.53605,3.50769,3.5273,1466290000.0
2008-02-26 12:00:00,3.52409,3.53187,3.51121,3.52535,1515110000.0
2008-02-26 16:00:00,3.52599,3.53538,3.50755,3.51689,1641730000.0
2008-02-26 20:00:00,3.51408,3.531,3.50756,3.52472,1407310000.0
2008-02-27 00:00:00,3.52747,3.53986,3.5105,3.52394,1446940000.0
2008-02-27 04:00:00,3.52839,3.53981,3.5111,3.52568,1217940000.0
2008-02-27 08:00:00,3.51988,3.53946,3.51073,3.53614,1513750000.0
2008-02-27 12:00:00,3.53257,3.54622,3.52105,3.53188,1530300000.0
2008-02-27 16:00:00,3.53426,3.53472,3.497,3.50547,1634670000.0
2008-02-27 20:00:00,3.50863,3.51683,3.496,3.51033,1438990000.0
2008-02-28 00:00:00,3.50822,3.51805,3.49439,3.50059,1167340000.0
2008-02-28 04:00:00,3.51126,3.51728,3.49092,3.51022,1199230000.0
2008-02-28 08:00:00,3.50309,3.52173,3.48948,3.5124,1494330000.0
2008-02-28 12:00:00,3.5146,3.52515,3.49992,3.51543,1522480000.0
2008-02-28 16:00:00,3.51584,3.52383,3.49755,3.51032,1668120000.0
2008-02-28 20:00:00,3.50982,3.51946,3.49103,3.50751,1361190000.0
2008-02-29 00:00:00,3.50239,3.51299,3.48898,3.49496,1231950000.0
2008-02-29 04:00:00,3.50829,3.51427,3.48518,3.50775,1184420000.0
2008-02-29 08:00:00,3.49951,3.5274,3.48993,3.5179,1486240000.0
2008-02-29 12:00:00,3.5129,3.53357,3.50517,3.52288,1520320000.0
2008-02-29 16:00:00,3.52132,3.52479,3.49865,3.50669,1632070000.0
2008-02-29 20:00:00,3.50787,3.52644,3.49513,3.51974,1547520000.0
2008-03-03 00:00:00,3.51098,3.52688,3.49941,3.50782,346220000.0
2008-03-03 04:00:00,3.52476,3.52758,3.50508,3.51794,943140000.0
2008-03-03 08:00:00,3.52035,3.54297,3.50341,3.53054,1619500000.0
2008-03-03 12:00:00,3.52994,3.53537,3.50629,3.51755,1535890000.0
2008-03-03 16:00:00,3.52145,3.5253,3.49745,3.5053,1502070000.0
2008-03-03 20:00:00,3.51437,3.51785,3.4959,3.5088,1277930000.0
2008-03-04 00:00:00,3.50801,3.51727,3.49658,3.50636,1176870000.0
2008-03-04 04:00:00,3.51435,3.51744,3.49865,3.50768,1247880000.0
2008-03-04 08:00:00,3.5101,3.52311,3.49818,3.51834,1668470000.0
2008-03-04 12:00:00,3.51838,3.52985,3.50649,3.51899,1516160000.0
2008-03-04 16:00:00,3.52342,3.53921,3.50578,3.51971,1499680000.0
2008-03-04 20:00:00,3.53074,3.53649,3.50292,3.52389,1406820000.0
2008-03-05 00:00:00,3.52129,3.52996,3.50263,3.51746,1119780000.0
2008-03-05 04:00:00,3.52779,3.52956,3.50219,3.52183,1073750000.0
2008-03-05 08:00:00,3.52471,3.53199,3.50358,3.52235,1639500000.0
2008-03-05 12:00:00,3.52513,3.53064,3.50846,3.52061,1532920000.0
2008-03-05 16:00:00,3.52496,3.53232,3.5078,3.51422,1507720000.0
2008-03-05 20:00:00,3.52496,3.544,3.50878,3.52662,1203210000.0
2008-03-06 00:00:00,3.52841,3.52939,3.50409,3.51916,1158390000.0
2008-03-06 04:00:00,3.52604,3.53014,3.50612,3.51568,1158400000.0
2008-03-06 08:00:00,3.517,3.53539,3.50301,3.53266,1637480000.0
2008-03-06 12:00:00,3.53229,3.54874,3.51609,3.54313,1519510000.0
2008-03-06 16:00:00,3.54755,3.55741,3.53324,3.54026,1505520000.0
2008-03-06 20:00:00,3.54889,3.57305,3.5377,3.56648,1353940000.0
2008-03-07 00:00:00,3.56781,3.57107,3.53592,3.55551,1220790000.0
2008-03-07 04:00:00,3.56212,3.57237,3.53422,3.56194,1193400000.0
2008-03-07 08:00:00,3.56733,3.57493,3.53788,3.56774,1638130000.0
2008-03-07 12:00:00,3.56666,3.58729,3.55451,3.5732,1533610000.0
2008-03-07 16:00:00,3.57658,3.5766,3.53258,3.54916,1486060000.0
2008-03-07 20:00:00,3.56108,3.56848,3.54527,3.56068,1324840000.0
2008-03-09 20:00:00,3.55452,3.56374,3.5472,3.5587,114670000.0
2008-03-10 00:00:00,3.55967,3.56559,3.54536,3.55996,1205590000.0
2008-03-10 04:00:00,3.56328,3.56625,3.54571,3.56118,1009450000.0
2008-03-10 08:00:00,3.55258,3.57105,3.54064,3.56585,1493470000.0
2008-03-10 12:00:00,3.56244,3.57064,3.54484,3.56162,1533640000.0
2008-03-10 16:00:00,3.56178,3.57063,3.5438,3.55354,1638350000.0
2008-03-10 20:00:00,3.55592,3.57244,3.54689,3.56095,1249620000.0
2008-03-11 00:00:00,3.5617,3.56506,3.53863,3.55589,1196160000.0
2008-03-11 04:00:00,3.56058,3.56366,3.54097,3.55684,1313160000.0
2008-03-11 08:00:00,3.55231,3.56546,3.53093,3.54199,1499080000.0
2008-03-11 12:00:00,3.53833,3.54438,3.51248,3.53538,1520500000.0
2008-03-11 16:00:00,3.53729,3.54517,3.51751,3.53506,1594970000.0
2008-03-11 20:00:00,3.53434,3.54228,3.514,3.53148,1407530000.0
2008-03-12 00:00:00,3.52769,3.53786,3.51672,3.53139,1146080000.0
2008-03-12 04:00:00,3.53554,3.53799,3.51418,3.52854,1284040000.0
2008-03-12 08:00:00,3.52296,3.5345,3.51078,3.52335,1493980000.0
2008-03-12 12:00:00,3.51874,3.54006,3.50924,3.53273,1518880000.0
2008-03-12 16:00:00,3.53376,3.53663,3.51019,3.52047,1661570000.0
2008-03-12 20:00:00,3.52513,3.53372,3.51139,3.52967,1367730000.0
2008-03-13 00:00:00,3.52705,3.53318,3.51094,3.52493,1215830000.0
2008-03-13 04:00:00,3.52995,3.53455,3.5126,3.52895,1384840000.0
2008-03-13 08:00:00,3.52357,3.54442,3.51401,3.54146,1490040000.0
2008-03-13 12:00:00,3.53622,3.55221,3.52192,3.54675,1512850000.0
2008-03-13 16:00:00,3.54944,3.55344,3.52035,3.5329,1630360000.0
2008-03-13 20:00:00,3.53399,3.54372,3.51751,3.5319,1437730000.0
2008-03-14 00:00:00,3.53055,3.53909,3.51724,3.52973,1173080000.0
2008-03-14 04:00:00,3.53387,3.54335,3.51802,3.53491,1431430000.0
2008-03-14 08:00:00,3.52727,3.54137,3.51287,3.52598,1524080000.0
2008-03-14 12:00:00,3.52225,3.54337,3.51098,3.53398,1539940000.0
2008-03-14 16:00:00,3.53438,3.54174,3.51051,3.52548,1583630000.0
2008-03-14 20:00:00,3.53189,3.54625,3.52122,3.53812,1091270000.0
2008-03-16 20:00:00,3.53982,3.54845,3.53192,3.54364,212370000.0
2008-03-17 00:00:00,3.54143,3.54946,3.50984,3.53731,1367080000.0
2008-03-17 04:00:00,3.54092,3.55191,3.51008,3.54653,1481680000.0
2008-03-17 08:00:00,3.53887,3.56256,3.50653,3.5572,1467740000.0
2008-03-17 12:00:00,3.55312,3.55824,3.52297,3.53599,1491330000.0
2008-03-17 16:00:00,3.53703,3.54822,3.52137,3.53168,1630750000.0
2008-03-17 20:00:00,3.53281,3.54089,3.51866,3.53283,1308840000.0
2008-03-18 00:00:00,3.53211,3.54021,3.52156,3.53338,1251700000.0
2008-03-18 04:00:00,3.5375,3.54687,3.51841,3.53267,1362950000.0
2008-03-18 08:00:00,3.5277,3.54371,3.5104,3.53972,1474450000.0
2008-03-18 12:00:00,3.53359,3.5452,3.51435,3.5255,1508000000.0
2008-03-18 16:00:00,3.52528,3.53865,3.51064,3.52047,1622440000.0
2008-03-18 20:00:00,3.52234,3.53641,3.51126,3.52487,1469250000.0
2008-03-19 00:00:00,3.52293,3.53143,3.48283,3.52411,1281960000.0
2008-03-19 04:00:00,3.52793,3.53167,3.4923,3.52702,1403720000.0
2008-03-19 08:00:00,3.51832,3.53754,3.5001,3.5358,1480330000.0
2008-03-19 12:00:00,3.53161,3.53744,3.5121,3.53,1504250000.0
2008-03-19 16:00:00,3.53096,3.54244,3.49905,3.53236,1633270000.0
2008-03-19 20:00:00,3.53642,3.54387,3.52132,3.53624,1425760000.0
2008-03-20 00:00:00,3.52963,3.5391,3.50788,3.53256,1233960000.0
2008-03-20 04:00:00,3.53612,3.53894,3.50682,3.53323,1372300000.0
2008-03-20 08:00:00,3.52772,3.54519,3.51178,3.52997,1498400000.0
2008-03-20 12:00:00,3.52464,3.53536,3.51326,3.52656,1539920000.0
2008-03-20 16:00:00,3.52647,3.54248,3.51075,3.52882,1661500000.0
2008-03-20 20:00:00,3.53136,3.54264,3.51785,3.53202,1352130000.0
2008-03-21 00:00:00,3.53033,3.53961,3.51072,3.53371,1166050000.0
2008-03-21 04:00:00,3.53729,3.54072,3.51028,3.53758,1180250000.0
2008-03-21 08:00:00,3.53124,3.53954,3.50498,3.52972,1463670000.0
2008-03-21 12:00:00,3.52616,3.53538,3.50999,3.52587,1425840000.0
2008-03-21 16:00:00,3.52769,3.53457,3.5127,3.51875,1236970000.0
2008-03-21 20:00:00,3.52709,3.53253,3.51279,3.52957,665690000.0
2008-03-23 20:00:00,3.52387,3.52907,3.51178,3.52278,124710000.0
2008-03-24 00:00:00,3.52136,3.53172,3.49651,3.52135,1000230000.0
2008-03-24 04:00:00,3.52896,3.53335,3.49068,3.52168,1237090000.0
2008-03-24 08:00:00,3.52533,3.53287,3.49854,3.52652,1533140000.0
2008-03-24 12:00:00,3.52553,3.53302,3.51254,3.52222,1518990000.0
2008-03-24 16:00:00,3.52862,3.53146,3.51099,3.51253,1503110000.0
2008-03-24 20:00:00,3.52574,3.53166,3.5072,3.52311,1299640000.0
2008-03-25 00:00:00,3.51914,3.53388,3.49793,3.52222,1235650000.0
2008-03-25 04:00:00,3.52844,3.53617,3.5083,3.51875,1429910000.0
2008-03-25 08:00:00,3.53453,3.53579,3.50881,3.52334,1652570000.0
2008-03-25 12:00:00,3.52429,3.52915,3.50837,3.52032,1496910000.0
2008-03-25 16:00:00,3.5255,3.52916,3.50639,3.50835,1481010000.0
2008-03-25 20:00:00,3.51753,3.5257,3.50345,3.51992,1387720000.0
2008-03-26 00:00:00,3.51392,3.52652,3.50664,3.51633,1239930000.0
2008-03-26 04:00:00,3.5223,3.52962,3.50626,3.51455,1267970000.0
2008-03-26 08:00:00,3.51629,3.53555,3.50425,3.53085,1660220000.0
2008-03-26 12:00:00,3.52956,3.53805,3.51347,3.52443,1518020000.0
2008-03-26 16:00:00,3.52975,3.53166,3.50388,3.50838,1492200000.0
2008-03-26 20:00:00,3.52176,3.52595,3.50342,3.51967,1401530000.0
2008-03-27 00:00:00,3.52123,3.52797,3.50693,3.51421,1199010000.0
2008-03-27 04:00:00,3.52193,3.52797,3.50731,3.51512,1325190000.0
2008-03-27 08:00:00,3.51992,3.52899,3.50221,3.52103,1668770000.0
2008-03-27 12:00:00,3.52099,3.52716,3.50665,3.52052,1540310000.0
2008-03-27 16:00:00,3.52385,3.52856,3.5052,3.50943,1488030000.0
2008-03-27 20:00:00,3.52088,3.53053,3.50435,3.51859,1377260000.0
2008-03-28 00:00:00,3.52063,3.5244,3.50503,3.51432,1236040000.0
2008-03-28 04:00:00,3.52149,3.52552,3.50658,3.51391,1315020000.0
2008-03-28 08:00:00,3.51527,3.53044,3.50332,3.5236,1649840000.0
2008-03-28 12:00:00,3.52392,3.52768,3.50079,3.51401,1522790000.0
2008-03-28 16:00:00,3.51986,3.52599,3.50069,3.50523,1479880000.0
2008-03-28 20:00:00,3.51818,3.52174,3.4993,3.50768,1051220000.0
2008-03-30 20:00:00,3.51625,3.5208,3.50242,3.51552,205470000.0
2008-03-31 00:00:00,3.51592,3.52218,3.49265,3.50766,1220510000.0
2008-03-31 04:00:00,3.5157,3.51983,3.50026,3.50913,1317480000.0
2008-03-31 08:00:00,3.513,3.52671,3.50102,3.52498,1679490000.0
2008-03-31 12:00:00,3.52469,3.52639,3.49951,3.51244,1512880000.0
2008-03-31 16:00:00,3.51645,3.52644,3.48961,3.49839,1499890000.0
2008-03-31 20:00:00,3.51052,3.51416,3.49212,3.50786,1375350000.0
2008-04-01 00:00:00,3.50685,3.51296,3.47803,3.50028,1175290000.0
2008-04-01 04:00:00,3.50956,3.51674,3.48322,3.50818,1230980000.0
2008-04-01 08:00:00,3.51111,3.52476,3.49328,3.50894,1663690000.0
2008-04-01 12:00:00,3.50949,3.51253,3.48924,3.49749,1519170000.0
2008-04-01 16:00:00,3.50345,3.50685,3.48139,3.4873,1472210000.0
2008-04-01 20:00:00,3.49935,3.50215,3.48337,3.49644,1331030000.0
2008-04-02 00:00:00,3.49696,3.50264,3.47012,3.49149,1146440000.0
2008-04-02 04:00:00,3.49897,3.50212,3.46843,3.48962,1338750000.0
2008-04-02 08:00:00,3.49202,3.50214,3.47241,3.48967,1660670000.0
2008-04-02 12:00:00,3.48943,3.49485,3.47362,3.48583,1500170000.0
2008-04-02 16:00:00,3.49046,3.49354,3.46404,3.46877,1488760000.0
2008-04-02 20:00:00,3.48132,3.48656,3.46353,3.48052,1364340000.0
2008-04-03 00:00:00,3.48249,3.48497,3.45598,3.47672,1230460000.0
2008-04-03 04:00:00,3.4849,3.48929,3.44856,3.47876,1231350000.0
2008-04-03 08:00:00,3.47932,3.49086,3.44044,3.48285,1686910000.0
2008-04-03 12:00:00,3.48263,3.48775,3.46466,3.47473,1510950000.0
2008-04-03 16:00:00,3.47921,3.48322,3.4579,3.46838,1485420000.0
2008-04-03 20:00:00,3.47232,3.47607,3.45456,3.47117,1337380000.0
2008-04-04 00:00:00,3.47032,3.48822,3.45826,3.46391,1181140000.0
2008-04-04 04:00:00,3.47331,3.48828,3.45811,3.46822,1334730000.0
2008-04-04 08:00:00,3.46672,3.48306,3.45611,3.47391,1651840000.0
2008-04-04 12:00:00,3.47432,3.47774,3.45255,3.47035,1491710000.0
2008-04-04 16:00:00,3.47395,3.47539,3.45233,3.4586,1475770000.0
2008-04-04 20:00:00,3.46783,3.47568,3.45444,3.46398,1099110000.0
2008-04-06 20:00:00,3.46794,3.47388,3.45585,3.46224,229430000.0
2008-04-07 00:00:00,3.46838,3.47393,3.45253,3.46657,1193640000.0
2008-04-07 04:00:00,3.46762,3.47178,3.44772,3.46775,1326870000.0
2008-04-07 08:00:00,3.45888,3.47036,3.43687,3.44946,1498260000.0
2008-04-07 12:00:00,3.44736,3.45999,3.43798,3.45407,1516990000.0
2008-04-07 16:00:00,3.45506,3.46284,3.43805,3.44548,1646720000.0
2008-04-07 20:00:00,3.44662,3.45961,3.43627,3.45522,1281200000.0
2008-04-08 00:00:00,3.45239,3.46206,3.4423,3.45643,1176730000.0
2008-04-08 04:00:00,3.45533,3.46219,3.44034,3.45629,1489710000.0
2008-04-08 08:00:00,3.45595,3.46915,3.44212,3.46559,1464620000.0
2008-04-08 12:00:00,3.4603,3.46928,3.44071,3.45608,1490950000.0
2008-04-08 16:00:00,3.45615,3.45821,3.43545,3.44422,1636660000.0
2008-04-08 20:00:00,3.44824,3.45527,3.43667,3.44952,1255860000.0
2008-04-09 00:00:00,3.44695,3.45481,3.4332,3.44625,1179200000.0
2008-04-09 04:00:00,3.45076,3.45661,3.4323,3.45123,1214420000.0
2008-04-09 08:00:00,3.45326,3.4611,3.43836,3.45365,1507720000.0
2008-04-09 12:00:00,3.44856,3.45434,3.43266,3.44454,1513860000.0
2008-04-09 16:00:00,3.44744,3.45663,3.43028,3.44359,1670010000.0
2008-04-09 20:00:00,3.44736,3.45531,3.43402,3.4471,1233890000.0
2008-04-10 00:00:00,3.44306,3.46974,3.43277,3.44228,1192390000.0
2008-04-10 04:00:00,3.44944,3.45602,3.43264,3.44707,1317290000.0
2008-04-10 08:00:00,3.44888,3.45363,3.43128,3.44732,1459490000.0
2008-04-10 12:00:00,3.44322,3.45359,3.4222,3.43782,1480590000.0
2008-04-10 16:00:00,3.43807,3.45192,3.40942,3.41464,1644770000.0
2008-04-10 20:00:00,3.41584,3.45527,3.40561,3.42425,1338600000.0
2008-04-11 00:00:00,3.42159,3.45644,3.40894,3.42178,1120030000.0
2008-04-11 04:00:00,3.42432,3.45126,3.40685,3.42283,1304740000.0
2008-04-11 08:00:00,3.42498,3.44301,3.39491,3.4196,1484110000.0
2008-04-11 12:00:00,3.41507,3.44876,3.40637,3.42782,1512350000.0
2008-04-11 16:00:00,3.42866,3.45233,3.41039,3.42285,1641070000.0
2008-04-11 20:00:00,3.42636,3.4499,3.41356,3.42658,1005260000.0
2008-04-13 20:00:00,3.44835,3.45602,3.41483,3.42592,175860000.0
2008-04-14 00:00:00,3.41997,3.45606,3.40268,3.42106,1248110000.0
2008-04-14 04:00:00,3.42848,3.45117,3.4043,3.42862,1355530000.0
2008-04-14 08:00:00,3.43015,3.44532,3.40502,3.4173,1471450000.0
2008-04-14 12:00:00,3.41328,3.42023,3.38809,3.40107,1512470000.0
2008-04-14 16:00:00,3.40154,3.40726,3.38415,3.39293,1644000000.0
2008-04-14 20:00:00,3.39564,3.40549,3.38486,3.39866,1288340000.0
2008-04-15 00:00:00,3.39712,3.42702,3.38437,3.40097,1177880000.0
2008-04-15 04:00:00,3.40349,3.424,3.38639,3.39841,1205410000.0
2008-04-15 08:00:00,3.3986,3.42014,3.38571,3.41228,1469890000.0
2008-04-15 12:00:00,3.40602,3.41572,3.38646,3.39953,1511990000.0
2008-04-15 16:00:00,3.39965,3.41093,3.38598,3.39927,1656470000.0
2008-04-15 20:00:00,3.40154,3.41153,3.38527,3.39644,1237850000.0
2008-04-16 00:00:00,3.39308,3.40254,3.37854,3.39648,1179080000.0
2008-04-16 04:00:00,3.3997,3.4058,3.38048,3.39635,1298320000.0
2008-04-16 08:00:00,3.39694,3.41753,3.38331,3.41484,1512060000.0
2008-04-16 12:00:00,3.40933,3.42317,3.39879,3.41852,1507230000.0
2008-04-16 16:00:00,3.41922,3.42472,3.39993,3.41173,1647600000.0
2008-04-16 20:00:00,3.4137,3.42021,3.39404,3.40671,1288500000.0
2008-04-17 00:00:00,3.40639,3.41793,3.39547,3.40158,1182590000.0
2008-04-17 04:00:00,3.4121,3.41723,3.39621,3.40949,1329570000.0
2008-04-17 08:00:00,3.41177,3.43262,3.39199,3.42137,1465740000.0
2008-04-17 12:00:00,3.41686,3.4275,3.39753,3.41545,1479850000.0
2008-04-17 16:00:00,3.41596,3.42881,3.40125,3.41721,1658090000.0
2008-04-17 20:00:00,3.4158,3.42945,3.40691,3.4224,1388000000.0
2008-04-18 00:00:00,3.42045,3.42911,3.40522,3.41692,1092940000.0
2008-04-18 04:00:00,3.42386,3.43161,3.40534,3.42042,1334700000.0
2008-04-18 08:00:00,3.42207,3.42718,3.40177,3.41947,1501890000.0
2008-04-18 12:00:00,3.41637,3.42416,3.39804,3.41906,1510590000.0
2008-04-18 16:00:00,3.41952,3.43489,3.40752,3.42315,1642810000.0
2008-04-18 20:00:00,3.42401,3.43346,3.41199,3.42823,997010000.0
2008-04-20 20:00:00,3.41982,3.42783,3.41111,3.42479,174610000.0
2008-04-21 00:00:00,3.42077,3.4289,3.40997,3.41828,1098820000.0
2008-04-21 04:00:00,3.42596,3.4318,3.40672,3.41869,1220600000.0
2008-04-21 08:00:00,3.42185,3.43009,3.39604,3.41993,1679220000.0
2008-04-21 12:00:00,3.41887,3.42518,3.39639,3.40687,1505460000.0
2008-04-21 16:00:00,3.41223,3.41598,3.39402,3.40649,1455150000.0
2008-04-21 20:00:00,3.41105,3.4154,3.39523,3.40969,1262590000.0
2008-04-22 00:00:00,3.41063,3.42655,3.39562,3.404,1092080000.0
2008-04-22 04:00:00,3.41191,3.42511,3.39408,3.40356,1329710000.0
2008-04-22 08:00:00,3.40677,3.42087,3.39084,3.41211,1654450000.0
2008-04-22 12:00:00,3.41035,3.41593,3.39163,3.41118,1493880000.0
2008-04-22 16:00:00,3.41416,3.41568,3.39267,3.40693,1435480000.0
2008-04-22 20:00:00,3.40829,3.41271,3.38949,3.40597,1200880000.0
2008-04-23 00:00:00,3.4021,3.41536,3.39079,3.39996,1040200000.0
2008-04-23 04:00:00,3.40736,3.41882,3.38918,3.40253,1298180000.0
2008-04-23 08:00:00,3.40452,3.41743,3.38919,3.40974,1652910000.0
2008-04-23 12:00:00,3.40849,3.41719,3.3924,3.40906,1500860000.0
2008-04-23 16:00:00,3.41352,3.41608,3.39248,3.40425,1449860000.0
2008-04-23 20:00:00,3.40299,3.41037,3.39139,3.39911,1168140000.0
2008-04-24 00:00:00,3.40153,3.41238,3.38382,3.40116,1056510000.0
2008-04-24 04:00:00,3.40739,3.41174,3.37782,3.39906,1284170000.0
2008-04-24 08:00:00,3.40438,3.41708,3.38201,3.41683,1652550000.0
2008-04-24 12:00:00,3.41598,3.41975,3.39609,3.4078,1495870000.0
2008-04-24 16:00:00,3.41361,3.4328,3.398,3.41919,1542400000.0
2008-04-24 20:00:00,3.42826,3.43276,3.41255,3.42248,1361940000.0
2008-04-25 00:00:00,3.42057,3.43112,3.40682,3.42019,1075930000.0
2008-04-25 04:00:00,3.4276,3.43187,3.4057,3.42132,1318790000.0
2008-04-25 08:00:00,3.42263,3.43786,3.40607,3.43213,1652860000.0
2008-04-25 12:00:00,3.43156,3.43433,3.4079,3.42063,1495420000.0
2008-04-25 16:00:00,3.42546,3.43968,3.4131,3.42879,1436280000.0
2008-04-25 20:00:00,3.43342,3.43853,3.41678,3.42948,1071340000.0
2008-04-27 20:00:00,3.42826,3.43572,3.42178,3.42852,33120000.0
2008-04-28 00:00:00,3.42622,3.43742,3.39502,3.41137,311570000.0
2008-04-28 04:00:00,3.43589,3.43702,3.40143,3.41707,355480000.0
2008-04-28 08:00:00,3.42866,3.4438,3.41126,3.43854,1324980000.0
2008-04-28 12:00:00,3.43316,3.4387,3.41512,3.43318,1498530000.0
2008-04-28 16:00:00,3.43471,3.43987,3.4173,3.42517,1588870000.0
2008-04-28 20:00:00,3.42839,3.43487,3.41681,3.42912,1173190000.0
2008-04-29 00:00:00,3.42736,3.43503,3.41308,3.42507,984930000.0
2008-04-29 04:00:00,3.42704,3.4347,3.41412,3.43173,993170000.0
2008-04-29 08:00:00,3.42902,3.44695,3.40702,3.44271,1446790000.0
2008-04-29 12:00:00,3.43779,3.45674,3.42791,3.44855,1471520000.0
2008-04-29 16:00:00,3.45031,3.46516,3.43846,3.45068,1635710000.0
2008-04-29 20:00:00,3.45314,3.46222,3.44125,3.45499,1109510000.0
2008-04-30 00:00:00,3.44645,3.46006,3.42599,3.45275,1119590000.0
2008-04-30 04:00:00,3.4578,3.46082,3.4277,3.45352,1076250000.0
2008-04-30 08:00:00,3.45191,3.46048,3.432,3.45317,1435110000.0
2008-04-30 12:00:00,3.45137,3.45671,3.43077,3.45006,1504050000.0
2008-04-30 16:00:00,3.45026,3.45514,3.4321,3.43966,1711810000.0
2008-04-30 20:00:00,3.44551,3.45158,3.43092,3.44229,1497270000.0
2008-05-01 00:00:00,3.44729,3.46099,3.42938,3.4445,1014080000.0
2008-05-01 04:00:00,3.4435,3.45342,3.42226,3.44488,882070000.0
2008-05-01 08:00:00,3.43868,3.4611,3.42444,3.45965,1530270000.0
2008-05-01 12:00:00,3.45501,3.46368,3.44057,3.45923,1471410000.0
2008-05-01 16:00:00,3.46099,3.46638,3.44037,3.45024,1583430000.0
2008-05-01 20:00:00,3.45339,3.46257,3.44158,3.45365,1076550000.0
2008-05-02 00:00:00,3.4451,3.45779,3.40863,3.44973,1016070000.0
2008-05-02 04:00:00,3.44986,3.45886,3.41054,3.45135,1208400000.0
2008-05-02 08:00:00,3.45196,3.45437,3.41814,3.45091,1457810000.0
2008-05-02 12:00:00,3.44707,3.45331,3.43052,3.43987,1491570000.0
2008-05-02 16:00:00,3.44113,3.44384,3.41939,3.42839,1658440000.0
2008-05-02 20:00:00,3.43035,3.43822,3.41576,3.42701,1057810000.0
2008-05-04 20:00:00,3.42412,3.43893,3.41869,3.43477,45220000.0
2008-05-05 00:00:00,3.42602,3.44216,3.41956,3.43557,425400000.0
2008-05-05 04:00:00,3.4267,3.44445,3.41849,3.43847,362810000.0
2008-05-05 08:00:00,3.43412,3.44517,3.40707,3.43222,1165260000.0
2008-05-05 12:00:00,3.43186,3.44326,3.42022,3.43876,1469530000.0
2008-05-05 16:00:00,3.43925,3.44811,3.42381,3.4352,1638250000.0
2008-05-05 20:00:00,3.44256,3.44434,3.42431,3.43539,1048450000.0
2008-05-06 00:00:00,3.44258,3.44715,3.42758,3.43594,1128370000.0
2008-05-06 04:00:00,3.43899,3.44875,3.42472,3.43809,1057700000.0
2008-05-06 08:00:00,3.43632,3.44344,3.41754,3.43292,1440150000.0
2008-05-06 12:00:00,3.42878,3.43817,3.41794,3.4341,1528710000.0
2008-05-06 16:00:00,3.4339,3.43965,3.41709,3.42642,1610770000.0
2008-05-06 20:00:00,3.42809,3.43608,3.41552,3.43096,1181350000.0
2008-05-07 00:00:00,3.42989,3.43772,3.40703,3.43131,1132150000.0
2008-05-07 04:00:00,3.42943,3.43637,3.40527,3.43199,1135700000.0
2008-05-07 08:00:00,3.43117,3.43589,3.40313,3.42358,1427180000.0
2008-05-07 12:00:00,3.42089,3.42943,3.39296,3.40989,1521490000.0
2008-05-07 16:00:00,3.41073,3.41606,3.39474,3.40241,1562150000.0
2008-05-07 20:00:00,3.40626,3.41564,3.39264,3.39768,1368350000.0
2008-05-08 00:00:00,3.40442,3.41378,3.38099,3.40399,1376700000.0
2008-05-08 04:00:00,3.40925,3.4141,3.37984,3.41131,1340160000.0
2008-05-08 08:00:00,3.40157,3.42068,3.39388,3.41239,1420180000.0
2008-05-08 12:00:00,3.41033,3.42363,3.40006,3.4135,1511320000.0
2008-05-08 16:00:00,3.41414,3.41628,3.38963,3.39868,1632900000.0
2008-05-08 20:00:00,3.40604,3.41069,3.38948,3.40384,1275580000.0
2008-05-09 00:00:00,3.40315,3.41146,3.3891,3.40312,1231310000.0
2008-05-09 04:00:00,3.40051,3.41235,3.38845,3.40572,1263700000.0
2008-05-09 08:00:00,3.40795,3.41176,3.38489,3.40035,1434100000.0
2008-05-09 12:00:00,3.39421,3.40342,3.37623,3.38608,1489280000.0
2008-05-09 16:00:00,3.38841,3.39239,3.37207,3.38349,1613520000.0
2008-05-09 20:00:00,3.38363,3.38994,3.37113,3.38542,799690000.0
2008-05-11 20:00:00,3.37897,3.39064,3.37897,3.38987,17690000.0
2008-05-12 00:00:00,3.38543,3.39662,3.37382,3.38539,323840000.0
2008-05-12 04:00:00,3.38887,3.39169,3.36792,3.37224,393470000.0
2008-05-12 08:00:00,3.38384,3.39598,3.36064,3.38767,1508560000.0
2008-05-12 12:00:00,3.38866,3.39265,3.36659,3.37434,1486460000.0
2008-05-12 16:00:00,3.3826,3.38581,3.36335,3.37809,995690000.0
2008-05-12 20:00:00,3.37947,3.38162,3.36369,3.37293,264860000.0
2008-05-13 00:00:00,3.38298,3.40144,3.36628,3.39416,428920000.0
2008-05-13 04:00:00,3.37956,3.40396,3.36401,3.36864,432650000.0
2008-05-13 08:00:00,3.37519,3.39778,3.36299,3.37814,1505880000.0
2008-05-13 12:00:00,3.3798,3.38669,3.36175,3.37124,1522750000.0
2008-05-13 16:00:00,3.3771,3.38736,3.36551,3.37485,1499180000.0
2008-05-13 20:00:00,3.37972,3.38282,3.3612,3.373,1143930000.0
2008-05-14 00:00:00,3.37928,3.38133,3.35914,3.37537,1023340000.0
2008-05-14 04:00:00,3.37662,3.38097,3.36041,3.36989,1191840000.0
2008-05-14 08:00:00,3.36867,3.39612,3.36321,3.395,1632360000.0
2008-05-14 12:00:00,3.39383,3.40349,3.37267,3.38324,1479070000.0
2008-05-14 16:00:00,3.38792,3.39508,3.37005,3.38357,1441880000.0
2008-05-14 20:00:00,3.38865,3.39521,3.37242,3.38349,1112770000.0
2008-05-15 00:00:00,3.38565,3.39086,3.37149,3.38359,1035510000.0
2008-05-15 04:00:00,3.38721,3.39189,3.37054,3.38287,1158260000.0
2008-05-15 08:00:00,3.38434,3.40074,3.3731,3.39513,1598150000.0
2008-05-15 12:00:00,3.39346,3.40192,3.37659,3.38796,1431520000.0
2008-05-15 16:00:00,3.39313,3.39656,3.37547,3.38783,1411510000.0
2008-05-15 20:00:00,3.3925,3.3977,3.37552,3.38379,1207380000.0
2008-05-16 00:00:00,3.38769,3.39586,3.35782,3.3764,1022910000.0
2008-05-16 04:00:00,3.38801,3.39309,3.36452,3.38063,1163140000.0
2008-05-16 08:00:00,3.38001,3.39056,3.36498,3.38699,1606130000.0
2008-05-16 12:00:00,3.38665,3.39311,3.37016,3.37823,1488280000.0
2008-05-16 16:00:00,3.38451,3.38698,3.36303,3.37064,1414090000.0
2008-05-16 20:00:00,3.38068,3.38126,3.36151,3.37632,869070000.0
2008-05-18 20:00:00,3.37882,3.38302,3.36503,3.37552,33590000.0
2008-05-19 00:00:00,3.38196,3.39838,3.36665,3.37925,533040000.0
2008-05-19 04:00:00,3.37751,3.38953,3.36705,3.37915,957240000.0
2008-05-19 08:00:00,3.37906,3.38579,3.36198,3.37903,1452810000.0
2008-05-19 12:00:00,3.37506,3.3874,3.36106,3.38483,1526680000.0
2008-05-19 16:00:00,3.38602,3.39053,3.36563,3.37624,1519710000.0
2008-05-19 20:00:00,3.37843,3.38672,3.36695,3.37956,1110920000.0
2008-05-20 00:00:00,3.38381,3.38517,3.3653,3.38008,944980000.0
2008-05-20 04:00:00,3.37927,3.38708,3.36402,3.38133,1110710000.0
2008-05-20 08:00:00,3.38281,3.39755,3.36892,3.38644,1423750000.0
2008-05-20 12:00:00,3.38075,3.39229,3.37048,3.38609,1471250000.0
2008-05-20 16:00:00,3.38769,3.3878,3.36406,3.37663,1583400000.0
2008-05-20 20:00:00,3.37668,3.38553,3.36363,3.37525,1159080000.0
2008-05-21 00:00:00,3.38218,3.38423,3.36474,3.37485,1050420000.0
2008-05-21 04:00:00,3.37208,3.384,3.36091,3.37341,1014730000.0
2008-05-21 08:00:00,3.37706,3.38887,3.35771,3.38237,1467190000.0
2008-05-21 12:00:00,3.37791,3.39835,3.36826,3.3947,1496260000.0
2008-05-21 16:00:00,3.39496,3.41137,3.3833,3.40012,1548030000.0
2008-05-21 20:00:00,3.40128,3.41034,3.3897,3.40284,1127590000.0
2008-05-22 00:00:00,3.40615,3.41034,3.39106,3.39449,1061450000.0
2008-05-22 04:00:00,3.40371,3.411,3.3886,3.40041,1096330000.0
2008-05-22 08:00:00,3.40019,3.41704,3.39076,3.41013,1481280000.0
2008-05-22 12:00:00,3.40604,3.41973,3.39327,3.40962,1520080000.0
2008-05-22 16:00:00,3.41024,3.41694,3.39482,3.40369,1503440000.0
2008-05-22 20:00:00,3.40607,3.412,3.39214,3.4077,1049840000.0
2008-05-23 00:00:00,3.40748,3.41091,3.38338,3.40393,889660000.0
2008-05-23 04:00:00,3.40369,3.41167,3.38555,3.40391,908800000.0
2008-05-23 08:00:00,3.40531,3.41538,3.38879,3.40262,1456400000.0
2008-05-23 12:00:00,3.39856,3.4071,3.38139,3.40555,1500040000.0
2008-05-23 16:00:00,3.40661,3.41184,3.39087,3.39865,1572630000.0
2008-05-23 20:00:00,3.40193,3.41001,3.38855,3.40318,814370000.0
2008-05-25 20:00:00,3.3983,3.40974,3.39182,3.39612,119840000.0
2008-05-26 00:00:00,3.40438,3.42562,3.38896,3.40325,890130000.0
2008-05-26 04:00:00,3.41084,3.42276,3.39189,3.40223,929520000.0
2008-05-26 08:00:00,3.40077,3.4187,3.3691,3.39947,1480140000.0
2008-05-26 12:00:00,3.39767,3.40275,3.37403,3.38397,1508840000.0
2008-05-26 16:00:00,3.38965,3.39623,3.37216,3.38007,1157270000.0
2008-05-26 20:00:00,3.38469,3.39284,3.373,3.38066,384350000.0
2008-05-27 00:00:00,3.39106,3.399,3.37192,3.3843,1005490000.0
2008-05-27 04:00:00,3.38325,3.39237,3.37082,3.38178,884260000.0
2008-05-27 08:00:00,3.3796,3.40054,3.37083,3.39325,1439920000.0
2008-05-27 12:00:00,3.39607,3.40089,3.37873,3.38876,1452390000.0
2008-05-27 16:00:00,3.3943,3.40308,3.37622,3.38945,1405050000.0
2008-05-27 20:00:00,3.39434,3.39846,3.37974,3.3894,1110570000.0
2008-05-28 00:00:00,3.39639,3.40012,3.36182,3.39104,994270000.0
2008-05-28 04:00:00,3.39478,3.39927,3.36272,3.38982,1014260000.0
2008-05-28 08:00:00,3.39297,3.39839,3.35711,3.39374,1443980000.0
2008-05-28 12:00:00,3.39158,3.39808,3.37531,3.38945,1500020000.0
2008-05-28 16:00:00,3.39565,3.39915,3.3749,3.381,1454830000.0
2008-05-28 20:00:00,3.38426,3.39654,3.37433,3.38131,1026580000.0
2008-05-29 00:00:00,3.3842,3.39235,3.37103,3.37775,1138280000.0
2008-05-29 04:00:00,3.38937,3.39409,3.36641,3.3835,1066450000.0
2008-05-29 08:00:00,3.379,3.38828,3.35704,3.37944,1852820000.0
2008-05-29 12:00:00,3.38014,3.39159,3.36544,3.37314,1752720000.0
2008-05-29 16:00:00,3.37889,3.38359,3.3594,3.36893,1563760000.0
2008-05-29 20:00:00,3.37473,3.38214,3.35915,3.36646,1088060000.0
2008-05-30 00:00:00,3.37548,3.37873,3.35542,3.37342,881830000.0
2008-05-30 04:00:00,3.37523,3.37691,3.35694,3.36647,949810000.0
2008-05-30 08:00:00,3.37142,3.38142,3.3591,3.37063,1461420000.0
2008-05-30 12:00:00,3.37033,3.37422,3.35416,3.36229,1474850000.0
2008-05-30 16:00:00,3.36732,3.37918,3.34993,3.36541,1467600000.0
2008-05-30 20:00:00,3.36404,3.37326,3.35124,3.3648,787960000.0
2008-06-01 20:00:00,3.36259,3.37062,3.35747,3.36554,15200000.0
2008-06-02 00:00:00,3.36092,3.37692,3.35002,3.37089,232260000.0
2008-06-02 04:00:00,3.37124,3.37778,3.36115,3.3701,113950000.0
2008-06-02 08:00:00,3.37094,3.38305,3.356,3.37832,1136510000.0
2008-06-02 12:00:00,3.37441,3.38279,3.3593,3.37211,1194080000.0
2008-06-02 16:00:00,3.374,3.38448,3.35807,3.37599,802600000.0
2008-06-02 20:00:00,3.37644,3.38227,3.36491,3.37067,166360000.0
2008-06-03 00:00:00,3.37608,3.38122,3.36002,3.37642,280980000.0
2008-06-03 04:00:00,3.37494,3.37982,3.35872,3.37059,182290000.0
2008-06-03 08:00:00,3.37254,3.38657,3.35862,3.3707,1208410000.0
2008-06-03 12:00:00,3.36654,3.37398,3.34704,3.36477,1269270000.0
2008-06-03 16:00:00,3.36584,3.37888,3.35273,3.36929,813200000.0
2008-06-03 20:00:00,3.36874,3.37882,3.35866,3.36799,175050000.0
2008-06-04 00:00:00,3.37232,3.37342,3.35142,3.35639,293230000.0
2008-06-04 04:00:00,3.36684,3.37466,3.35212,3.36299,172360000.0
2008-06-04 08:00:00,3.36844,3.38034,3.35469,3.36957,1006380000.0
2008-06-04 12:00:00,3.36897,3.37676,3.35658,3.37117,1079140000.0
2008-06-04 16:00:00,3.37318,3.37892,3.35483,3.37209,650230000.0
2008-06-04 20:00:00,3.36864,3.37852,3.36074,3.36922,257800000.0
2008-06-05 00:00:00,3.37572,3.37699,3.35913,3.37425,261870000.0
2008-06-05 04:00:00,3.37074,3.37927,3.35342,3.36859,271110000.0
2008-06-05 08:00:00,3.36893,3.37937,3.35527,3.37108,897250000.0
2008-06-05 12:00:00,3.36629,3.38037,3.35869,3.37227,1287190000.0
2008-06-05 16:00:00,3.37334,3.38334,3.35838,3.37436,768430000.0
2008-06-05 20:00:00,3.37435,3.38551,3.36635,3.37891,176230000.0
2008-06-06 00:00:00,3.38018,3.38242,3.36132,3.37219,298550000.0
2008-06-06 04:00:00,3.38002,3.38212,3.36402,3.37459,317890000.0
2008-06-06 08:00:00,3.37594,3.38889,3.36333,3.37945,1085090000.0
2008-06-06 12:00:00,3.37429,3.3903,3.3641,3.38857,1222680000.0
2008-06-06 16:00:00,3.38967,3.40559,3.3784,3.39142,921840000.0
2008-06-06 20:00:00,3.39534,3.40689,3.38835,3.39276,171010000.0
2008-06-08 20:00:00,3.39413,3.40372,3.38935,3.39929,14030000.0
2008-06-09 00:00:00,3.40242,3.41372,3.38739,3.39869,82720000.0
2008-06-09 04:00:00,3.39754,3.40282,3.3864,3.39409,103490000.0
2008-06-09 08:00:00,3.3972,3.40473,3.3685,3.38673,1164120000.0
2008-06-09 12:00:00,3.38107,3.38943,3.36525,3.38271,1328970000.0
2008-06-09 16:00:00,3.38596,3.38596,3.36187,3.3703,1570220000.0
2008-06-09 20:00:00,3.37238,3.38096,3.36069,3.36575,1012750000.0
2008-06-10 00:00:00,3.37305,3.37976,3.36013,3.36965,1255130000.0
2008-06-10 04:00:00,3.37831,3.37962,3.35874,3.36685,1360780000.0
2008-06-10 08:00:00,3.36946,3.38778,3.36097,3.37382,1663170000.0
2008-06-10 12:00:00,3.37089,3.38798,3.3593,3.37985,1844640000.0
2008-06-10 16:00:00,3.37568,3.3852,3.36402,3.37333,1692970000.0
2008-06-10 20:00:00,3.37488,3.38251,3.36327,3.37442,1016240000.0
2008-06-11 00:00:00,3.37766,3.38101,3.36096,3.36962,759930000.0
2008-06-11 04:00:00,3.3702,3.38137,3.35862,3.3703,963280000.0
2008-06-11 08:00:00,3.373,3.37952,3.35397,3.36814,1812410000.0
2008-06-11 12:00:00,3.36349,3.38222,3.35552,3.36803,1999410000.0
2008-06-11 16:00:00,3.37613,3.38708,3.36366,3.38031,1742060000.0
2008-06-11 20:00:00,3.37877,3.387,3.36731,3.37553,1141920000.0
2008-06-12 00:00:00,3.37995,3.38695,3.36576,3.37148,1122330000.0
2008-06-12 04:00:00,3.3759,3.3841,3.36361,3.37439,1363960000.0
2008-06-12 08:00:00,3.37588,3.38875,3.3655,3.38251,1530340000.0
2008-06-12 12:00:00,3.37703,3.3993,3.37184,3.3879,1611520000.0
2008-06-12 16:00:00,3.38876,3.39815,3.37378,3.38395,1560470000.0
2008-06-12 20:00:00,3.38638,3.39669,3.37584,3.38706,1239020000.0
2008-06-13 00:00:00,3.39075,3.39359,3.37537,3.38233,1157340000.0
2008-06-13 04:00:00,3.38589,3.39366,3.37434,3.3823,1220530000.0
2008-06-13 08:00:00,3.3871,3.39914,3.37161,3.39249,1574070000.0
2008-06-13 12:00:00,3.39121,3.39944,3.36978,3.38843,1676420000.0
2008-06-13 16:00:00,3.38908,3.3922,3.36733,3.38372,1526060000.0
2008-06-13 20:00:00,3.38601,3.38939,3.36984,3.37718,838670000.0
2008-06-15 20:00:00,3.37819,3.38752,3.37301,3.37974,24650000.0
2008-06-16 00:00:00,3.38599,3.38812,3.36592,3.37732,265520000.0
2008-06-16 04:00:00,3.38243,3.3898,3.36852,3.37484,278030000.0
2008-06-16 08:00:00,3.38822,3.39027,3.37074,3.38435,903650000.0
2008-06-16 12:00:00,3.38528,3.38768,3.36728,3.3792,1148620000.0
2008-06-16 16:00:00,3.3833,3.38907,3.37009,3.37764,821950000.0
2008-06-16 20:00:00,3.38039,3.38672,3.36706,3.38308,246550000.0
2008-06-17 00:00:00,3.38289,3.38907,3.36612,3.38296,302310000.0
2008-06-17 04:00:00,3.3804,3.38849,3.36906,3.37686,702390000.0
2008-06-17 08:00:00,3.38039,3.38624,3.36592,3.37539,1255570000.0
2008-06-17 12:00:00,3.38022,3.38279,3.35978,3.3706,1146180000.0
2008-06-17 16:00:00,3.37593,3.38176,3.36323,3.37244,883080000.0
2008-06-17 20:00:00,3.37569,3.38091,3.36423,3.37225,201450000.0
2008-06-18 00:00:00,3.37569,3.38035,3.35622,3.36139,258850000.0
2008-06-18 04:00:00,3.3734,3.3806,3.35542,3.37313,145090000.0
2008-06-18 08:00:00,3.37769,3.37873,3.35782,3.37245,1064620000.0
2008-06-18 12:00:00,3.37078,3.37651,3.35738,3.36534,994560000.0
2008-06-18 16:00:00,3.37182,3.37546,3.35432,3.36864,748880000.0
2008-06-18 20:00:00,3.36899,3.37401,3.35685,3.36764,150780000.0
2008-06-19 00:00:00,3.36869,3.37337,3.35856,3.36605,349600000.0
2008-06-19 04:00:00,3.36675,3.37556,3.35824,3.36973,438100000.0
2008-06-19 08:00:00,3.36779,3.37498,3.34613,3.36498,1109370000.0
2008-06-19 12:00:00,3.36559,3.37324,3.35121,3.36336,931560000.0
2008-06-19 16:00:00,3.36903,3.37249,3.3511,3.35816,745750000.0
2008-06-19 20:00:00,3.36299,3.36862,3.35252,3.36147,94410000.0
2008-06-20 00:00:00,3.36689,3.36802,3.34802,3.35819,281150000.0
2008-06-20 04:00:00,3.36269,3.36772,3.35102,3.35957,344290000.0
2008-06-20 08:00:00,3.35965,3.36879,3.34401,3.3632,1263100000.0
2008-06-20 12:00:00,3.36236,3.36882,3.34682,3.36401,1295210000.0
2008-06-20 16:00:00,3.36439,3.37477,3.35326,3.36107,752320000.0
2008-06-20 20:00:00,3.36799,3.3698,3.35212,3.35948,161950000.0
2008-06-22 20:00:00,3.35844,3.36772,3.35376,3.36154,22750000.0
2008-06-23 00:00:00,3.36287,3.37121,3.35319,3.36439,233610000.0
2008-06-23 04:00:00,3.36244,3.37098,3.35312,3.36037,379140000.0
2008-06-23 08:00:00,3.36024,3.37407,3.34728,3.36275,1100030000.0
2008-06-23 12:00:00,3.35894,3.36491,3.34463,3.35616,1202330000.0
2008-06-23 16:00:00,3.35818,3.3599,3.34226,3.35309,773660000.0
2008-06-23 20:00:00,3.35324,3.36022,3.34458,3.34942,170370000.0
2008-06-24 00:00:00,3.35902,3.36073,3.33992,3.34579,344360000.0
2008-06-24 04:00:00,3.35364,3.36057,3.33972,3.35252,305480000.0
2008-06-24 08:00:00,3.35394,3.36615,3.34269,3.36119,1191200000.0
2008-06-24 12:00:00,3.35787,3.3681,3.34594,3.35878,1306310000.0
2008-06-24 16:00:00,3.36101,3.36701,3.3453,3.35847,885500000.0
2008-06-24 20:00:00,3.35976,3.36688,3.35003,3.35822,353180000.0
2008-06-25 00:00:00,3.35962,3.36554,3.34432,3.35429,358070000.0
2008-06-25 04:00:00,3.35925,3.36542,3.34684,3.35412,380390000.0
2008-06-25 08:00:00,3.35749,3.36432,3.33868,3.35406,1106750000.0
2008-06-25 12:00:00,3.35097,3.36249,3.33689,3.34778,1319220000.0
2008-06-25 16:00:00,3.3491,3.35463,3.33508,3.3451,1007320000.0
2008-06-25 20:00:00,3.34458,3.35336,3.33242,3.34252,372940000.0
2008-06-26 00:00:00,3.34634,3.35182,3.32918,3.33459,327180000.0
2008-06-26 04:00:00,3.34376,3.35182,3.32982,3.34189,363400000.0
2008-06-26 08:00:00,3.34857,3.36181,3.33567,3.35801,1225920000.0
2008-06-26 12:00:00,3.35071,3.361,3.33807,3.35337,1278250000.0
2008-06-26 16:00:00,3.35356,3.36574,3.33833,3.35784,1024390000.0
2008-06-26 20:00:00,3.35864,3.37842,3.35432,3.368,420530000.0
2008-06-27 00:00:00,3.36944,3.37472,3.36084,3.36999,100180000.0
2008-06-27 04:00:00,3.36964,3.37589,3.34152,3.36657,242930000.0
2008-06-27 08:00:00,3.36872,3.37341,3.34807,3.36696,1422130000.0
2008-06-27 12:00:00,3.36301,3.36854,3.34648,3.35848,1327240000.0
2008-06-27 16:00:00,3.35716,3.35902,3.33771,3.3533,752860000.0
2008-06-27 20:00:00,3.35504,3.35636,3.33891,3.34616,192250000.0
2008-06-29 20:00:00,3.35144,3.35362,3.34095,3.34617,70850000.0
2008-06-30 00:00:00,3.35189,3.36728,3.34035,3.36083,558720000.0
2008-06-30 04:00:00,3.35742,3.36791,3.34186,3.35091,421780000.0
2008-06-30 08:00:00,3.35664,3.36722,3.33504,3.34925,1397660000.0
2008-06-30 12:00:00,3.35056,3.35594,3.33297,3.34425,1315440000.0
2008-06-30 16:00:00,3.34829,3.35412,3.33367,3.34764,1171630000.0
2008-06-30 20:00:00,3.35254,3.35455,3.33357,3.34503,385750000.0
2008-07-01 00:00:00,3.34509,3.35182,3.33485,3.34554,101320000.0
2008-07-01 04:00:00,3.34509,3.34966,3.33298,3.34927,178720000.0
2008-07-01 08:00:00,3.34938,3.36181,3.33195,3.35875,1323750000.0
2008-07-01 12:00:00,3.35792,3.3654,3.33993,3.34875,1383630000.0
2008-07-01 16:00:00,3.35493,3.35708,3.33636,3.34415,1131740000.0
2008-07-01 20:00:00,3.35143,3.35421,3.33307,3.34279,251810000.0
2008-07-02 00:00:00,3.34205,3.35082,3.32814,3.33803,278830000.0
2008-07-02 04:00:00,3.34539,3.35106,3.33138,3.34968,347830000.0
2008-07-02 08:00:00,3.35001,3.35711,3.33603,3.35006,1277950000.0
2008-07-02 12:00:00,3.35062,3.35927,3.33807,3.34902,1323310000.0
2008-07-02 16:00:00,3.35383,3.35641,3.33634,3.34852,1050920000.0
2008-07-02 20:00:00,3.34922,3.35159,3.3349,3.34852,357990000.0
2008-07-03 00:00:00,3.35051,3.35423,3.33474,3.34093,353590000.0
2008-07-03 04:00:00,3.34922,3.35184,3.33538,3.34644,466440000.0
2008-07-03 08:00:00,3.35003,3.35888,3.33504,3.35646,1278830000.0
2008-07-03 12:00:00,3.35586,3.35772,3.32198,3.33128,1594630000.0
2008-07-03 16:00:00,3.33765,3.34224,3.3142,3.32459,1085480000.0
2008-07-03 20:00:00,3.33012,3.33359,3.31359,3.32351,110270000.0
2008-07-04 00:00:00,3.32942,3.33281,3.30524,3.31897,214120000.0
2008-07-04 04:00:00,3.32473,3.33142,3.30858,3.32993,441000000.0
2008-07-04 08:00:00,3.33097,3.33244,3.30725,3.32609,1243960000.0
2008-07-04 12:00:00,3.3272,3.33178,3.29817,3.30588,1235110000.0
2008-07-04 16:00:00,3.31079,3.31442,3.29466,3.30593,845780000.0
2008-07-04 20:00:00,3.30709,3.31182,3.29567,3.31182,58410000.0
2008-07-06 20:00:00,3.30939,3.31631,3.30056,3.30525,23350000.0
2008-07-07 00:00:00,3.30677,3.31322,3.29002,3.30382,375500000.0
2008-07-07 04:00:00,3.30822,3.3135,3.29856,3.30793,183110000.0
2008-07-07 08:00:00,3.30781,3.32,3.29523,3.30829,1498480000.0
2008-07-07 12:00:00,3.30513,3.31385,3.28817,3.29999,1411810000.0
2008-07-07 16:00:00,3.3009,3.31042,3.28647,3.3024,1665320000.0
2008-07-07 20:00:00,3.30566,3.30733,3.28167,3.29972,1060070000.0
2008-07-08 00:00:00,3.30103,3.3048,3.28441,3.297,1086560000.0
2008-07-08 04:00:00,3.30111,3.30531,3.28436,3.3012,1239250000.0
2008-07-08 08:00:00,3.29505,3.31075,3.28738,3.30226,1731110000.0
2008-07-08 12:00:00,3.29925,3.30752,3.27981,3.29104,1829800000.0
2008-07-08 16:00:00,3.29243,3.29992,3.2703,3.28501,1812080000.0
2008-07-08 20:00:00,3.28846,3.29049,3.26907,3.28072,1185750000.0
2008-07-09 00:00:00,3.28569,3.28818,3.26785,3.2813,1173080000.0
2008-07-09 04:00:00,3.2836,3.2877,3.26876,3.28197,1297680000.0
2008-07-09 08:00:00,3.28015,3.29134,3.25888,3.27054,1522780000.0
2008-07-09 12:00:00,3.26671,3.27733,3.24847,3.27053,1824730000.0
2008-07-09 16:00:00,3.27174,3.27595,3.25564,3.27133,1702680000.0
2008-07-09 20:00:00,3.26577,3.27782,3.2585,3.2685,1486110000.0
2008-07-10 00:00:00,3.27339,3.27772,3.25981,3.27005,1164040000.0
2008-07-10 04:00:00,3.27301,3.2786,3.25879,3.2747,1080900000.0
2008-07-10 08:00:00,3.27275,3.27945,3.25713,3.26875,1642440000.0
2008-07-10 12:00:00,3.26301,3.27358,3.25071,3.26542,1818310000.0
2008-07-10 16:00:00,3.2674,3.27614,3.25282,3.26934,1707250000.0
2008-07-10 20:00:00,3.27159,3.27455,3.25059,3.26619,1241910000.0
2008-07-11 00:00:00,3.26792,3.2729,3.25063,3.26222,1198070000.0
2008-07-11 04:00:00,3.27045,3.27174,3.25017,3.26446,1379230000.0
2008-07-11 08:00:00,3.26629,3.27325,3.2528,3.26801,1530980000.0
2008-07-11 12:00:00,3.26355,3.27199,3.245,3.25736,1814240000.0
2008-07-11 16:00:00,3.25878,3.26054,3.2396,3.2513,1680880000.0
2008-07-11 20:00:00,3.25388,3.2583,3.23838,3.2517,1051240000.0
2008-07-13 20:00:00,3.25012,3.25872,3.24337,3.24679,52680000.0
2008-07-14 00:00:00,3.25392,3.25872,3.24338,3.2529,170440000.0
2008-07-14 04:00:00,3.25958,3.26222,3.24458,3.25713,210670000.0
2008-07-14 08:00:00,3.25774,3.26285,3.23822,3.25253,1468560000.0
2008-07-14 12:00:00,3.25445,3.25839,3.23717,3.24539,1777930000.0
2008-07-14 16:00:00,3.25144,3.25545,3.23342,3.24516,876300000.0
2008-07-14 20:00:00,3.24974,3.25579,3.23542,3.24273,364950000.0
2008-07-15 00:00:00,3.25109,3.25272,3.22962,3.23923,201080000.0
2008-07-15 04:00:00,3.24988,3.25282,3.23412,3.24496,277660000.0
2008-07-15 08:00:00,3.24908,3.26631,3.2373,3.25207,1332300000.0
2008-07-15 12:00:00,3.2558,3.26436,3.23579,3.24078,1349440000.0
2008-07-15 16:00:00,3.24637,3.25046,3.22373,3.23729,1038750000.0
2008-07-15 20:00:00,3.23849,3.2412,3.22299,3.23078,255510000.0
2008-07-16 00:00:00,3.23858,3.24222,3.21782,3.22333,187290000.0
2008-07-16 04:00:00,3.23768,3.24075,3.21722,3.2378,281290000.0
2008-07-16 08:00:00,3.23545,3.24084,3.21371,3.2216,1306310000.0
2008-07-16 12:00:00,3.23034,3.23599,3.20073,3.21194,1471060000.0
2008-07-16 16:00:00,3.21825,3.22376,3.19678,3.20153,912370000.0
2008-07-16 20:00:00,3.21014,3.21168,3.19434,3.20543,389560000.0
2008-07-17 00:00:00,3.20788,3.21222,3.18962,3.20063,302870000.0
2008-07-17 04:00:00,3.21012,3.21172,3.19539,3.20861,389220000.0
2008-07-17 08:00:00,3.20858,3.22832,3.19417,3.22455,1553610000.0
2008-07-17 12:00:00,3.22188,3.23027,3.19936,3.20877,2061270000.0
2008-07-17 16:00:00,3.21347,3.23154,3.20296,3.21642,2117160000.0
2008-07-17 20:00:00,3.22093,3.22365,3.20152,3.20782,1260080000.0
2008-07-18 00:00:00,3.21834,3.22723,3.20306,3.21704,1425210000.0
2008-07-18 04:00:00,3.2185,3.22871,3.20455,3.22135,1641400000.0
2008-07-18 08:00:00,3.21958,3.22711,3.20244,3.21686,2101180000.0
2008-07-18 12:00:00,3.21781,3.22249,3.19842,3.20855,2415070000.0
2008-07-18 16:00:00,3.21587,3.21647,3.19527,3.20578,2304900000.0
2008-07-18 20:00:00,3.21213,3.21588,3.196,3.21009,1125180000.0
2008-07-20 20:00:00,3.2129,3.21672,3.20004,3.2031,238800000.0
2008-07-21 00:00:00,3.21171,3.21667,3.19818,3.20569,1105940000.0
2008-07-21 04:00:00,3.21381,3.21652,3.19675,3.21136,1109460000.0
2008-07-21 08:00:00,3.21344,3.2231,3.19474,3.21889,1699190000.0
2008-07-21 12:00:00,3.21833,3.22389,3.20037,3.20948,1818450000.0
2008-07-21 16:00:00,3.21453,3.22696,3.20317,3.21499,1731050000.0
2008-07-21 20:00:00,3.22052,3.22502,3.20398,3.21004,704800000.0
2008-07-22 00:00:00,3.22019,3.22245,3.20465,3.21373,538360000.0
2008-07-22 04:00:00,3.21986,3.22352,3.20441,3.2188,688310000.0
2008-07-22 08:00:00,3.21825,3.22548,3.20429,3.22112,1866490000.0
2008-07-22 12:00:00,3.22083,3.23924,3.20417,3.23358,2109440000.0
2008-07-22 16:00:00,3.24057,3.245,3.22183,3.22976,2145940000.0
2008-07-22 20:00:00,3.23587,3.24049,3.22017,3.22568,1333380000.0
2008-07-23 00:00:00,3.23384,3.23823,3.21483,3.2279,1203420000.0
2008-07-23 04:00:00,3.23587,3.24064,3.21826,3.22367,1238130000.0
2008-07-23 08:00:00,3.2301,3.26997,3.21962,3.26232,2058480000.0
2008-07-23 12:00:00,3.26271,3.26271,3.22763,3.24678,2346970000.0
2008-07-23 16:00:00,3.25195,3.25935,3.23581,3.2457,2380470000.0
2008-07-23 20:00:00,3.24906,3.25776,3.23616,3.248,1537810000.0
2008-07-24 00:00:00,3.2509,3.25687,3.23701,3.24177,1211320000.0
2008-07-24 04:00:00,3.25395,3.25632,3.2349,3.25205,1249370000.0
2008-07-24 08:00:00,3.25203,3.25555,3.20731,3.21882,1746230000.0
2008-07-24 12:00:00,3.22014,3.22694,3.20066,3.21854,1894970000.0
2008-07-24 16:00:00,3.22507,3.22692,3.20394,3.21365,1865520000.0
2008-07-24 20:00:00,3.2158,3.22266,3.19664,3.205,1273750000.0
2008-07-25 00:00:00,3.20806,3.21912,3.19335,3.21197,1038460000.0
2008-07-25 04:00:00,3.21277,3.22024,3.19447,3.21361,1460460000.0
2008-07-25 08:00:00,3.21574,3.21825,3.18687,3.20082,2155880000.0
2008-07-25 12:00:00,3.19836,3.21192,3.18804,3.19604,2407550000.0
2008-07-25 16:00:00,3.19809,3.20832,3.18588,3.19679,2416730000.0
2008-07-25 20:00:00,3.20265,3.20525,3.18583,3.20111,998910000.0
2008-07-27 20:00:00,3.19738,3.20382,3.19062,3.19709,22260000.0
2008-07-28 00:00:00,3.20138,3.20548,3.19155,3.20432,136400000.0
2008-07-28 04:00:00,3.19432,3.20879,3.19021,3.20069,165560000.0
2008-07-28 08:00:00,3.19838,3.20952,3.18487,3.20642,1190850000.0
2008-07-28 12:00:00,3.20169,3.21149,3.18605,3.20024,1120370000.0
2008-07-28 16:00:00,3.20106,3.20771,3.18661,3.19962,780460000.0
2008-07-28 20:00:00,3.20484,3.20716,3.18383,3.19578,294230000.0
2008-07-29 00:00:00,3.19953,3.20558,3.19087,3.20502,112640000.0
2008-07-29 04:00:00,3.19592,3.20582,3.19112,3.20066,135530000.0
2008-07-29 08:00:00,3.20067,3.22834,3.18717,3.21349,1281940000.0
2008-07-29 12:00:00,3.21005,3.21591,3.18943,3.20293,1404110000.0
2008-07-29 16:00:00,3.20337,3.21311,3.19043,3.20373,1220060000.0
2008-07-29 20:00:00,3.20445,3.20966,3.19092,3.20652,273710000.0
2008-07-30 00:00:00,3.20602,3.2081,3.19255,3.20722,135530000.0
2008-07-30 04:00:00,3.19762,3.20941,3.18998,3.20517,235340000.0
2008-07-30 08:00:00,3.20207,3.21047,3.18899,3.20949,1192150000.0
2008-07-30 12:00:00,3.20444,3.22041,3.19547,3.20747,1560000000.0
2008-07-30 16:00:00,3.20742,3.21287,3.18633,3.19831,1645450000.0
2008-07-30 20:00:00,3.20212,3.20802,3.18361,3.2016,1170400000.0
2008-07-31 00:00:00,3.198,3.20697,3.18463,3.20211,1067320000.0
2008-07-31 04:00:00,3.19285,3.20688,3.18553,3.20155,1374950000.0
2008-07-31 08:00:00,3.19901,3.20595,3.18463,3.2016,1647160000.0
2008-07-31 12:00:00,3.19588,3.21367,3.18795,3.21066,1672570000.0
2008-07-31 16:00:00,3.21105,3.2173,3.19408,3.20913,1657040000.0
2008-07-31 20:00:00,3.21261,3.21754,3.1974,3.20814,1179110000.0
2008-08-01 00:00:00,3.20993,3.21896,3.19282,3.20471,426450000.0
2008-08-01 04:00:00,3.20806,3.21816,3.20028,3.20422,245140000.0
2008-08-01 08:00:00,3.21187,3.22278,3.19765,3.21448,1336550000.0
2008-08-01 12:00:00,3.21195,3.2202,3.19344,3.20779,1491820000.0
2008-08-01 16:00:00,3.20926,3.2152,3.18762,3.20453,1707920000.0
2008-08-01 20:00:00,3.20837,3.21322,3.19216,3.20409,1018470000.0
2008-08-03 20:00:00,3.19923,3.20906,3.194,3.19663,31910000.0
2008-08-04 00:00:00,3.20313,3.2105,3.1952,3.19882,171880000.0
2008-08-04 04:00:00,3.20802,3.21158,3.19645,3.20577,216560000.0
2008-08-04 08:00:00,3.2067,3.21241,3.18622,3.2072,1375020000.0
2008-08-04 12:00:00,3.20755,3.21268,3.19359,3.20183,1671130000.0
2008-08-04 16:00:00,3.20747,3.21213,3.18821,3.20087,1640550000.0
2008-08-04 20:00:00,3.20522,3.2095,3.18801,3.1951,796280000.0
2008-08-05 00:00:00,3.20537,3.20743,3.18297,3.19915,761650000.0
2008-08-05 04:00:00,3.20469,3.20781,3.18699,3.20475,1371220000.0
2008-08-05 08:00:00,3.20333,3.22173,3.18847,3.21432,1698830000.0
2008-08-05 12:00:00,3.21258,3.22645,3.19871,3.20932,1651730000.0
2008-08-05 16:00:00,3.21389,3.22491,3.19949,3.21596,1644210000.0
2008-08-05 20:00:00,3.22364,3.22452,3.19561,3.20226,1476090000.0
2008-08-06 00:00:00,3.21391,3.21662,3.19489,3.19897,1246920000.0
2008-08-06 04:00:00,3.21414,3.21645,3.19512,3.21318,1410750000.0
2008-08-06 08:00:00,3.21235,3.24017,3.19926,3.23663,1688040000.0
2008-08-06 12:00:00,3.236,3.24729,3.22009,3.23366,1663970000.0
2008-08-06 16:00:00,3.23852,3.24177,3.22069,3.23029,1632700000.0
2008-08-06 20:00:00,3.23622,3.2424,3.21985,3.22629,1453530000.0
2008-08-07 00:00:00,3.2345,3.24261,3.22106,3.22474,1367230000.0
2008-08-07 04:00:00,3.23645,3.24207,3.22069,3.23757,1436270000.0
2008-08-07 08:00:00,3.23786,3.25119,3.22227,3.23642,1690520000.0
2008-08-07 12:00:00,3.23619,3.24755,3.21933,3.23266,1675010000.0
2008-08-07 16:00:00,3.23796,3.24685,3.22608,3.23984,1608380000.0
2008-08-07 20:00:00,3.24465,3.2503,3.22751,3.23909,1443070000.0
2008-08-08 00:00:00,3.24309,3.24821,3.22644,3.23081,1405510000.0
2008-08-08 04:00:00,3.2447,3.2531,3.22814,3.25012,1533480000.0
2008-08-08 08:00:00,3.24936,3.27253,3.24033,3.27001,1685690000.0
2008-08-08 12:00:00,3.26509,3.2779,3.246,3.26826,1665370000.0
2008-08-08 16:00:00,3.27319,3.28001,3.25015,3.26298,1652910000.0
2008-08-08 20:00:00,3.26714,3.27615,3.25381,3.26913,1181070000.0
2008-08-10 20:00:00,3.26335,3.27272,3.25537,3.26862,200460000.0
2008-08-11 00:00:00,3.27216,3.27504,3.25656,3.2717,583340000.0
2008-08-11 04:00:00,3.26452,3.27735,3.25628,3.27033,1305680000.0
2008-08-11 08:00:00,3.26885,3.2806,3.24199,3.25969,1628220000.0
2008-08-11 12:00:00,3.25648,3.27573,3.24741,3.27099,1671390000.0
2008-08-11 16:00:00,3.27257,3.28094,3.25724,3.27411,1683440000.0
2008-08-11 20:00:00,3.27661,3.28465,3.25994,3.27237,1396910000.0
2008-08-12 00:00:00,3.26616,3.28282,3.25861,3.27287,1376680000.0
2008-08-12 04:00:00,3.26458,3.28184,3.25495,3.28005,1401240000.0
2008-08-12 08:00:00,3.27684,3.2873,3.26086,3.27626,1650320000.0
2008-08-12 12:00:00,3.27165,3.28085,3.24618,3.26257,1671310000.0
2008-08-12 16:00:00,3.26437,3.2767,3.24734,3.26186,1679300000.0
2008-08-12 20:00:00,3.26052,3.26911,3.24335,3.25942,1499780000.0
2008-08-13 00:00:00,3.26041,3.26558,3.24219,3.25949,1419020000.0
2008-08-13 04:00:00,3.26111,3.2675,3.24302,3.26453,1360250000.0
2008-08-13 08:00:00,3.26025,3.27636,3.2467,3.27544,1640920000.0
2008-08-13 12:00:00,3.27063,3.29971,3.26411,3.29676,1666400000.0
2008-08-13 16:00:00,3.29867,3.30907,3.28226,3.29106,1690910000.0
2008-08-13 20:00:00,3.28884,3.30065,3.27737,3.29504,1303850000.0
2008-08-14 00:00:00,3.29498,3.30508,3.28215,3.29791,1479270000.0
2008-08-14 04:00:00,3.29286,3.30394,3.28217,3.30025,1413060000.0
2008-08-14 08:00:00,3.29823,3.31874,3.28488,3.30995,1636430000.0
2008-08-14 12:00:00,3.30558,3.31511,3.28936,3.31125,1665680000.0
2008-08-14 16:00:00,3.31235,3.3238,3.2952,3.31747,1677410000.0
2008-08-14 20:00:00,3.31866,3.32347,3.29868,3.31143,1541620000.0
2008-08-15 00:00:00,3.30743,3.32082,3.29692,3.3134,1673050000.0
2008-08-15 04:00:00,3.30565,3.32002,3.2977,3.31515,1482400000.0
2008-08-15 08:00:00,3.3149,3.33868,3.30378,3.33004,1642060000.0
2008-08-15 12:00:00,3.32571,3.33699,3.31471,3.3324,1686830000.0
2008-08-15 16:00:00,3.3323,3.33952,3.31247,3.32789,1731000000.0
2008-08-15 20:00:00,3.33276,3.33549,3.3158,3.32853,1046500000.0
2008-08-17 20:00:00,3.31492,3.33465,3.31402,3.32717,67150000.0
2008-08-18 00:00:00,3.31872,3.33433,3.31374,3.31831,286740000.0
2008-08-18 04:00:00,3.32942,3.33395,3.31244,3.31999,226430000.0
2008-08-18 08:00:00,3.32618,3.33884,3.30245,3.33735,1574120000.0
2008-08-18 12:00:00,3.33571,3.3446,3.30056,3.30495,1676390000.0
2008-08-18 16:00:00,3.31088,3.32018,3.29161,3.30476,1537460000.0
2008-08-18 20:00:00,3.30855,3.31462,3.29098,3.3017,646460000.0
2008-08-19 00:00:00,3.31457,3.31586,3.28651,3.30076,1160730000.0
2008-08-19 04:00:00,3.31177,3.3172,3.28747,3.3031,1053450000.0
2008-08-19 08:00:00,3.31597,3.33643,3.30092,3.32106,1703150000.0
2008-08-19 12:00:00,3.32119,3.33268,3.30578,3.31579,1676500000.0
2008-08-19 16:00:00,3.32309,3.32536,3.29894,3.30934,1640950000.0
2008-08-19 20:00:00,3.31281,3.32045,3.29879,3.30545,1339130000.0
2008-08-20 00:00:00,3.31732,3.32144,3.28829,3.30809,1271420000.0
2008-08-20 04:00:00,3.3184,3.32517,3.30114,3.30668,1499000000.0
2008-08-20 08:00:00,3.31811,3.32234,3.2907,3.3093,1693120000.0
2008-08-20 12:00:00,3.30988,3.31959,3.29303,3.30613,1671400000.0
2008-08-20 16:00:00,3.30951,3.31306,3.29144,3.30341,1629500000.0
2008-08-20 20:00:00,3.30086,3.31509,3.29303,3.29874,1191010000.0
2008-08-21 00:00:00,3.30781,3.31721,3.29097,3.29998,1377580000.0
2008-08-21 04:00:00,3.30205,3.31561,3.28841,3.30008,1279170000.0
2008-08-21 08:00:00,3.30692,3.32032,3.29238,3.3158,1694320000.0
2008-08-21 12:00:00,3.31544,3.31766,3.29461,3.30335,1674720000.0
2008-08-21 16:00:00,3.30793,3.31111,3.27947,3.29387,1701030000.0
2008-08-21 20:00:00,3.29098,3.29885,3.27335,3.28859,1422470000.0
2008-08-22 00:00:00,3.28903,3.3006,3.27648,3.28122,1208280000.0
2008-08-22 04:00:00,3.29265,3.29698,3.27627,3.28111,1335290000.0
2008-08-22 08:00:00,3.29072,3.30318,3.27588,3.29992,1687870000.0
2008-08-22 12:00:00,3.29838,3.30557,3.27935,3.29726,1662010000.0
2008-08-22 16:00:00,3.30342,3.31028,3.27699,3.29277,1667960000.0
2008-08-22 20:00:00,3.29347,3.3027,3.27895,3.28651,1074300000.0
2008-08-24 20:00:00,3.29642,3.30231,3.28206,3.287,175260000.0
2008-08-25 00:00:00,3.29907,3.30409,3.28081,3.28826,1373450000.0
2008-08-25 04:00:00,3.29094,3.30762,3.28143,3.29419,1319060000.0
2008-08-25 08:00:00,3.30283,3.31648,3.29019,3.30834,1666920000.0
2008-08-25 12:00:00,3.30683,3.30975,3.28782,3.29634,1639850000.0
2008-08-25 16:00:00,3.30059,3.3058,3.2823,3.29115,1647440000.0
2008-08-25 20:00:00,3.29493,3.30154,3.28013,3.28476,1213850000.0
2008-08-26 00:00:00,3.29958,3.30655,3.2803,3.28771,1302540000.0
2008-08-26 04:00:00,3.2932,3.30543,3.28125,3.29183,1286940000.0
2008-08-26 08:00:00,3.30175,3.31634,3.28769,3.3101,1704590000.0
2008-08-26 12:00:00,3.30909,3.33116,3.29796,3.32033,1665370000.0
2008-08-26 16:00:00,3.32445,3.33009,3.30351,3.31246,1638080000.0
2008-08-26 20:00:00,3.31881,3.32586,3.30388,3.31135,1319000000.0
2008-08-27 00:00:00,3.32248,3.33634,3.30749,3.31461,1524180000.0
2008-08-27 04:00:00,3.3267,3.33755,3.30689,3.31232,1627300000.0
2008-08-27 08:00:00,3.31997,3.33054,3.30565,3.32808,1713590000.0
2008-08-27 12:00:00,3.32756,3.33729,3.31135,3.32773,1675140000.0
2008-08-27 16:00:00,3.3334,3.3394,3.31337,3.33077,1648880000.0
2008-08-27 20:00:00,3.33705,3.3409,3.31638,3.32079,1333320000.0
2008-08-28 00:00:00,3.33457,3.33825,3.31567,3.31933,1391590000.0
2008-08-28 04:00:00,3.32322,3.33723,3.31502,3.31658,1391750000.0
2008-08-28 08:00:00,3.32947,3.35183,3.3179,3.33941,1699720000.0
2008-08-28 12:00:00,3.33823,3.34764,3.32427,3.33984,1686580000.0
2008-08-28 16:00:00,3.34565,3.3534,3.3309,3.34264,1670130000.0
2008-08-28 20:00:00,3.34472,3.35334,3.33323,3.33825,1479860000.0
2008-08-29 00:00:00,3.35028,3.35405,3.3318,3.3408,1455170000.0
2008-08-29 04:00:00,3.35146,3.35646,3.33493,3.34186,1368010000.0
2008-08-29 08:00:00,3.35383,3.36119,3.32509,3.34058,1696560000.0
2008-08-29 12:00:00,3.34016,3.35238,3.31397,3.32444,1694960000.0
2008-08-29 16:00:00,3.32992,3.33588,3.31261,3.32424,1612950000.0
2008-08-29 20:00:00,3.32649,3.3314,3.31046,3.32022,1014180000.0
2008-08-31 20:00:00,3.32642,3.32642,3.31117,3.31692,22160000.0
2008-09-01 00:00:00,3.32482,3.33283,3.31261,3.32442,272170000.0
2008-09-01 04:00:00,3.31912,3.33277,3.31412,3.32838,201500000.0
2008-09-01 08:00:00,3.32531,3.34173,3.31567,3.33255,1394830000.0
2008-09-01 12:00:00,3.32994,3.33999,3.31939,3.3359,1580380000.0
2008-09-01 16:00:00,3.33895,3.34752,3.32617,3.33903,1670310000.0
2008-09-01 20:00:00,3.33535,3.34927,3.32509,3.33922,396310000.0
2008-09-02 00:00:00,3.33302,3.34733,3.32667,3.34052,317130000.0
2008-09-02 04:00:00,3.33272,3.34818,3.32909,3.34261,428180000.0
2008-09-02 08:00:00,3.34234,3.36289,3.33309,3.3592,1611570000.0
2008-09-02 12:00:00,3.35393,3.36118,3.32956,3.3448,1688870000.0
2008-09-02 16:00:00,3.34474,3.35294,3.32196,3.34065,1677800000.0
2008-09-02 20:00:00,3.33637,3.35513,3.32914,3.34796,894040000.0
2008-09-03 00:00:00,3.33744,3.35615,3.33252,3.3483,678520000.0
2008-09-03 04:00:00,3.34933,3.35448,3.32341,3.34579,1540820000.0
2008-09-03 08:00:00,3.34928,3.37091,3.33544,3.36679,1621740000.0
2008-09-03 12:00:00,3.36112,3.37193,3.33773,3.35064,1666200000.0
2008-09-03 16:00:00,3.35144,3.37343,3.34287,3.36448,1695850000.0
2008-09-03 20:00:00,3.35862,3.37931,3.35287,3.37092,1636780000.0
2008-09-04 00:00:00,3.37339,3.37782,3.35192,3.36947,1787380000.0
2008-09-04 04:00:00,3.37356,3.37897,3.35334,3.37049,1508640000.0
2008-09-04 08:00:00,3.37038,3.38928,3.35242,3.38433,1622470000.0
2008-09-04 12:00:00,3.38038,3.39245,3.36849,3.38708,1692570000.0
2008-09-04 16:00:00,3.38836,3.40588,3.37846,3.39845,1703210000.0
2008-09-04 20:00:00,3.39167,3.41449,3.3865,3.3955,1488880000.0
2008-09-05 00:00:00,3.39612,3.41124,3.38546,3.40067,1856820000.0
2008-09-05 04:00:00,3.40277,3.40925,3.38784,3.39834,1785470000.0
2008-09-05 08:00:00,3.40019,3.43439,3.38918,3.42873,1640450000.0
2008-09-05 12:00:00,3.42438,3.44368,3.41497,3.43878,1662380000.0
2008-09-05 16:00:00,3.44013,3.46158,3.43208,3.45317,1683690000.0
2008-09-05 20:00:00,3.45415,3.45837,3.43099,3.43975,1156970000.0
2008-09-07 20:00:00,3.44115,3.45106,3.39272,3.43587,145650000.0
2008-09-08 00:00:00,3.43384,3.43636,3.39852,3.40922,638450000.0
2008-09-08 04:00:00,3.41517,3.4281,3.39482,3.40475,708560000.0
2008-09-08 08:00:00,3.41524,3.47145,3.39235,3.46633,1702110000.0
2008-09-08 12:00:00,3.46307,3.4889,3.45003,3.47872,1670560000.0
2008-09-08 16:00:00,3.48365,3.48495,3.44542,3.47406,1374130000.0
2008-09-08 20:00:00,3.47489,3.48265,3.45901,3.47497,626840000.0
2008-09-09 00:00:00,3.47561,3.48431,3.46263,3.46475,272100000.0
2008-09-09 04:00:00,3.47247,3.48497,3.46352,3.4773,428660000.0
2008-09-09 08:00:00,3.48072,3.48507,3.43952,3.44947,1586070000.0
2008-09-09 12:00:00,3.44858,3.46743,3.43069,3.45407,1588810000.0
2008-09-09 16:00:00,3.46123,3.46357,3.44012,3.44964,1293160000.0
2008-09-09 20:00:00,3.45019,3.47155,3.44378,3.45773,561710000.0
2008-09-10 00:00:00,3.46208,3.47301,3.45922,3.46292,175260000.0
2008-09-10 04:00:00,3.46769,3.47311,3.44946,3.46243,263850000.0
2008-09-10 08:00:00,3.47086,3.47469,3.44322,3.46981,1518340000.0
2008-09-10 12:00:00,3.46972,3.47624,3.39044,3.40271,1636220000.0
2008-09-10 16:00:00,3.40877,3.4137,3.3757,3.38364,1618440000.0
2008-09-10 20:00:00,3.3884,3.39338,3.36689,3.37108,1515880000.0
2008-09-11 00:00:00,3.37986,3.38728,3.36789,3.37964,1515230000.0
2008-09-11 04:00:00,3.38061,3.38681,3.36504,3.3684,1527880000.0
2008-09-11 08:00:00,3.38174,3.4253,3.36761,3.42117,1693620000.0
2008-09-11 12:00:00,3.41827,3.42439,3.39769,3.41454,1666140000.0
2008-09-11 16:00:00,3.41942,3.4211,3.37218,3.3831,1619980000.0
2008-09-11 20:00:00,3.38783,3.39224,3.35759,3.36835,1484980000.0
2008-09-12 00:00:00,3.3711,3.38406,3.36258,3.3751,1510950000.0
2008-09-12 04:00:00,3.37613,3.38253,3.36067,3.36646,1469280000.0
2008-09-12 08:00:00,3.37685,3.38061,3.32416,3.35672,1691050000.0
2008-09-12 12:00:00,3.35744,3.39039,3.33273,3.33906,1658750000.0
2008-09-12 16:00:00,3.34357,3.34645,3.3129,3.32196,1633810000.0
2008-09-12 20:00:00,3.32098,3.33277,3.3105,3.32329,1324410000.0
2008-09-14 20:00:00,3.33511,3.35544,3.3263,3.34915,131430000.0
2008-09-15 00:00:00,3.34633,3.35758,3.32971,3.33487,783510000.0
2008-09-15 04:00:00,3.33122,3.36813,3.32736,3.35416,763320000.0
2008-09-15 08:00:00,3.35322,3.37052,3.31045,3.36027,1552070000.0
2008-09-15 12:00:00,3.35832,3.36969,3.32511,3.35547,1665030000.0
2008-09-15 16:00:00,3.35643,3.36404,3.32774,3.3525,1696870000.0
2008-09-15 20:00:00,3.34137,3.36911,3.33673,3.36018,1501720000.0
2008-09-16 00:00:00,3.36403,3.36992,3.34463,3.36133,1600120000.0
2008-09-16 04:00:00,3.36742,3.38121,3.35073,3.36454,1881110000.0
2008-09-16 08:00:00,3.37242,3.39852,3.34704,3.38215,1638680000.0
2008-09-16 12:00:00,3.37781,3.42126,3.36871,3.39175,1678900000.0
2008-09-16 16:00:00,3.39311,3.39453,3.30182,3.31715,1709120000.0
2008-09-16 20:00:00,3.31201,3.33791,3.30128,3.32232,1519830000.0
2008-09-17 00:00:00,3.31785,3.33444,3.31315,3.3294,1602320000.0
2008-09-17 04:00:00,3.32169,3.33819,3.30359,3.31033,1734340000.0
2008-09-17 08:00:00,3.31561,3.34147,3.30475,3.33834,1643810000.0
2008-09-17 12:00:00,3.33464,3.38319,3.31956,3.35861,1657910000.0
2008-09-17 16:00:00,3.35757,3.38346,3.34669,3.36358,1701220000.0
2008-09-17 20:00:00,3.35445,3.37487,3.34811,3.36499,1524950000.0
2008-09-18 00:00:00,3.37053,3.37373,3.35018,3.36245,1651760000.0
2008-09-18 04:00:00,3.37139,3.37986,3.35243,3.37497,1527420000.0
2008-09-18 08:00:00,3.37662,3.3805,3.33986,3.34828,1628540000.0
2008-09-18 12:00:00,3.34393,3.35734,3.32268,3.33463,1666530000.0
2008-09-18 16:00:00,3.33409,3.35694,3.31322,3.32201,1696820000.0
2008-09-18 20:00:00,3.3194,3.33234,3.29944,3.31153,1527630000.0
2008-09-19 00:00:00,3.31524,3.32696,3.30085,3.31538,1498410000.0
2008-09-19 04:00:00,3.30965,3.32598,3.30192,3.31494,1514430000.0
2008-09-19 08:00:00,3.31681,3.32497,3.28486,3.32353,1632670000.0
2008-09-19 12:00:00,3.32033,3.32601,3.28004,3.29693,1680670000.0
2008-09-19 16:00:00,3.2984,3.3042,3.26786,3.27856,1663160000.0
2008-09-19 20:00:00,3.27616,3.29068,3.26762,3.27978,1342680000.0
2008-09-21 20:00:00,3.27452,3.29037,3.27452,3.28319,29700000.0
2008-09-22 00:00:00,3.27792,3.29148,3.27179,3.27612,158840000.0
2008-09-22 04:00:00,3.28277,3.28541,3.26265,3.26662,415190000.0
2008-09-22 08:00:00,3.27722,3.28502,3.25465,3.27598,1516570000.0
2008-09-22 12:00:00,3.27716,3.30281,3.25489,3.28992,1600630000.0
2008-09-22 16:00:00,3.29461,3.30127,3.27493,3.28676,1369570000.0
2008-09-22 20:00:00,3.2875,3.30505,3.27578,3.29565,760390000.0
2008-09-23 00:00:00,3.29989,3.30491,3.28941,3.29328,258760000.0
2008-09-23 04:00:00,3.29997,3.30584,3.28106,3.28427,401940000.0
2008-09-23 08:00:00,3.2956,3.31646,3.2712,3.30969,1524580000.0
2008-09-23 12:00:00,3.31003,3.31669,3.29152,3.29845,1479060000.0
2008-09-23 16:00:00,3.30259,3.31133,3.27918,3.29984,1205110000.0
2008-09-23 20:00:00,3.30379,3.31228,3.28962,3.29362,394490000.0
2008-09-24 00:00:00,3.29809,3.30468,3.29022,3.29422,151330000.0
2008-09-24 04:00:00,3.30197,3.30688,3.28821,3.29354,202700000.0
2008-09-24 08:00:00,3.30078,3.31487,3.27975,3.30883,1387170000.0
2008-09-24 12:00:00,3.30877,3.32788,3.29678,3.32004,1441020000.0
2008-09-24 16:00:00,3.32583,3.33523,3.30773,3.31878,1056870000.0
2008-09-24 20:00:00,3.32649,3.33562,3.31511,3.31832,413260000.0
2008-09-25 00:00:00,3.32476,3.33766,3.31089,3.32072,326700000.0
2008-09-25 04:00:00,3.32767,3.3327,3.31728,3.32784,213220000.0
2008-09-25 08:00:00,3.32965,3.33799,3.30931,3.32671,1314410000.0
2008-09-25 12:00:00,3.32602,3.3454,3.31413,3.32623,1457910000.0
2008-09-25 16:00:00,3.32944,3.33832,3.3138,3.32711,1260240000.0
2008-09-25 20:00:00,3.3307,3.33891,3.3154,3.32432,483800000.0
2008-09-26 00:00:00,3.32919,3.33797,3.31422,3.33291,353680000.0
2008-09-26 04:00:00,3.33137,3.34341,3.31757,3.32874,388180000.0
2008-09-26 08:00:00,3.3377,3.36917,3.32031,3.36475,1426760000.0
2008-09-26 12:00:00,3.36552,3.37044,3.34604,3.35458,1490670000.0
2008-09-26 16:00:00,3.35938,3.36578,3.34107,3.34586,1130930000.0
2008-09-26 20:00:00,3.35589,3.36349,3.34103,3.34712,378750000.0
2008-09-28 20:00:00,3.35189,3.36578,3.34464,3.3464,42060000.0
2008-09-29 00:00:00,3.35569,3.36429,3.33708,3.35774,366400000.0
2008-09-29 04:00:00,3.34962,3.36401,3.33843,3.35371,742820000.0
2008-09-29 08:00:00,3.35568,3.4085,3.34373,3.39447,1487690000.0
2008-09-29 12:00:00,3.38915,3.39913,3.36768,3.394,1510140000.0
2008-09-29 16:00:00,3.39405,3.39524,3.36563,3.37957,1310220000.0
2008-09-29 20:00:00,3.37353,3.40087,3.36973,3.39101,769850000.0
2008-09-30 00:00:00,3.39114,3.40537,3.38062,3.39033,399580000.0
2008-09-30 04:00:00,3.38772,3.40079,3.37672,3.39263,445620000.0
2008-09-30 08:00:00,3.39079,3.41894,3.38166,3.40067,1564660000.0
2008-09-30 12:00:00,3.4015,3.40914,3.37178,3.3913,1603300000.0
2008-09-30 16:00:00,3.39508,3.40109,3.37014,3.3897,1163940000.0
2008-09-30 20:00:00,3.38802,3.40324,3.37823,3.38722,662090000.0
2008-10-01 00:00:00,3.39021,3.39864,3.37643,3.38518,670780000.0
2008-10-01 04:00:00,3.38708,3.4026,3.37394,3.39039,903680000.0
2008-10-01 08:00:00,3.38507,3.3912,3.3571,3.38117,1439230000.0
2008-10-01 12:00:00,3.3801,3.39017,3.36065,3.38564,1449980000.0
2008-10-01 16:00:00,3.38706,3.40284,3.37161,3.39129,1346790000.0
2008-10-01 20:00:00,3.38823,3.40033,3.38214,3.39138,470080000.0
2008-10-02 00:00:00,3.38772,3.40398,3.38228,3.39542,243720000.0
2008-10-02 04:00:00,3.38812,3.40302,3.38165,3.39523,1192230000.0
2008-10-02 08:00:00,3.39269,3.41578,3.38352,3.39923,1538650000.0
2008-10-02 12:00:00,3.39815,3.4258,3.38622,3.4157,1562560000.0
2008-10-02 16:00:00,3.41749,3.42976,3.40418,3.42024,1184480000.0
2008-10-02 20:00:00,3.41661,3.43215,3.40758,3.41449,547060000.0
2008-10-03 00:00:00,3.41862,3.43222,3.40952,3.41699,217190000.0
2008-10-03 04:00:00,3.41782,3.42972,3.40773,3.42508,309820000.0
2008-10-03 08:00:00,3.42296,3.45439,3.40434,3.4288,1560460000.0
2008-10-03 12:00:00,3.42628,3.4308,3.40031,3.40687,1559140000.0
2008-10-03 16:00:00,3.40579,3.41278,3.37299,3.38812,1300040000.0
2008-10-03 20:00:00,3.38577,3.40304,3.37774,3.39357,367500000.0
2008-10-05 20:00:00,3.38962,3.40523,3.37764,3.38852,106650000.0
2008-10-06 00:00:00,3.38892,3.40793,3.38137,3.40097,369000000.0
2008-10-06 04:00:00,3.40157,3.42601,3.39211,3.41398,579980000.0
2008-10-06 08:00:00,3.42413,3.44046,3.40917,3.43341,1547030000.0
2008-10-06 12:00:00,3.42995,3.47048,3.42369,3.45648,1644750000.0
2008-10-06 16:00:00,3.46379,3.4739,3.43609,3.45618,1501540000.0
2008-10-06 20:00:00,3.45445,3.47144,3.43261,3.44611,1148270000.0
2008-10-07 00:00:00,3.44705,3.47185,3.43623,3.45421,416490000.0
2008-10-07 04:00:00,3.45887,3.47816,3.43046,3.43815,411230000.0
2008-10-07 08:00:00,3.44707,3.46202,3.40737,3.43227,1565630000.0
2008-10-07 12:00:00,3.43114,3.45546,3.39326,3.41144,1694510000.0
2008-10-07 16:00:00,3.42123,3.4378,3.40409,3.42066,1647700000.0
2008-10-07 20:00:00,3.42014,3.43734,3.40472,3.43112,1026450000.0
2008-10-08 00:00:00,3.43465,3.43522,3.41352,3.42052,398810000.0
2008-10-08 04:00:00,3.43197,3.45878,3.41432,3.44738,494470000.0
2008-10-08 08:00:00,3.44978,3.50207,3.43891,3.49503,1565330000.0
2008-10-08 12:00:00,3.49156,3.49952,3.43124,3.45592,1692280000.0
2008-10-08 16:00:00,3.46227,3.49276,3.44874,3.46852,1431500000.0
2008-10-08 20:00:00,3.46718,3.47042,3.43964,3.45181,581990000.0
2008-10-09 00:00:00,3.45482,3.46418,3.4427,3.45922,306210000.0
2008-10-09 04:00:00,3.45927,3.46335,3.42648,3.45102,346620000.0
2008-10-09 08:00:00,3.45338,3.45907,3.40376,3.43072,1536430000.0
2008-10-09 12:00:00,3.42558,3.45788,3.41997,3.43992,1522050000.0
2008-10-09 16:00:00,3.44872,3.52513,3.43658,3.52288,1357430000.0
2008-10-09 20:00:00,3.52485,3.58903,3.51303,3.57794,1071390000.0
2008-10-10 00:00:00,3.5828,3.6348,3.56713,3.58475,876510000.0
2008-10-10 04:00:00,3.58077,3.60938,3.57022,3.59449,736910000.0
2008-10-10 08:00:00,3.60006,3.64411,3.5211,3.56991,1666010000.0
2008-10-10 12:00:00,3.56764,3.58202,3.53104,3.56567,1644860000.0
2008-10-10 16:00:00,3.57465,3.61245,3.54993,3.57885,1386780000.0
2008-10-10 20:00:00,3.58011,3.5933,3.55454,3.56782,434630000.0
2008-10-12 20:00:00,3.59217,3.59217,3.55967,3.57227,77310000.0
2008-10-13 00:00:00,3.5857,3.58995,3.53499,3.56068,1310250000.0
2008-10-13 04:00:00,3.55844,3.56538,3.52332,3.53431,1314620000.0
2008-10-13 08:00:00,3.53755,3.56405,3.49255,3.55932,1648310000.0
2008-10-13 12:00:00,3.55208,3.56218,3.53172,3.54059,1613520000.0
2008-10-13 16:00:00,3.54404,3.56159,3.52803,3.5375,1228710000.0
2008-10-13 20:00:00,3.53362,3.55174,3.51624,3.52769,659360000.0
2008-10-14 00:00:00,3.52219,3.54934,3.51342,3.52854,611460000.0
2008-10-14 04:00:00,3.52422,3.53448,3.5023,3.51498,331000000.0
2008-10-14 08:00:00,3.51792,3.52649,3.46627,3.4989,1693900000.0
2008-10-14 12:00:00,3.49053,3.50077,3.41333,3.44043,1647410000.0
2008-10-14 16:00:00,3.44498,3.47492,3.43546,3.46129,1425690000.0
2008-10-14 20:00:00,3.45842,3.48027,3.45077,3.47232,696710000.0
2008-10-15 00:00:00,3.46502,3.47807,3.45606,3.46759,516100000.0
2008-10-15 04:00:00,3.46162,3.48523,3.44663,3.46578,606260000.0
2008-10-15 08:00:00,3.47469,3.54135,3.45818,3.52141,1600460000.0
2008-10-15 12:00:00,3.51478,3.54285,3.49621,3.53432,1550260000.0
2008-10-15 16:00:00,3.53739,3.55117,3.47749,3.54267,1495600000.0
2008-10-15 20:00:00,3.55026,3.61199,3.53883,3.60854,783220000.0
2008-10-16 00:00:00,3.59688,3.61475,3.57899,3.58512,196710000.0
2008-10-16 04:00:00,3.58082,3.61968,3.57943,3.61444,506730000.0
2008-10-16 08:00:00,3.61,3.61128,3.51357,3.56072,1599660000.0
2008-10-16 12:00:00,3.55738,3.59231,3.53981,3.56141,1595200000.0
2008-10-16 16:00:00,3.56592,3.61086,3.54525,3.57332,1342080000.0
2008-10-16 20:00:00,3.57239,3.58866,3.54606,3.56198,468880000.0
2008-10-17 00:00:00,3.56282,3.56757,3.54997,3.56157,204560000.0
2008-10-17 04:00:00,3.55522,3.56737,3.53084,3.54224,286860000.0
2008-10-17 08:00:00,3.54007,3.61007,3.51358,3.60307,1438830000.0
2008-10-17 12:00:00,3.59317,3.6025,3.53687,3.53687,1606900000.0
2008-10-17 16:00:00,3.5403,3.56218,3.51889,3.53282,1249700000.0
2008-10-17 20:00:00,3.53033,3.55275,3.52312,3.55254,337810000.0
2008-10-19 20:00:00,3.53902,3.54865,3.53173,3.54255,15000000.0
2008-10-20 00:00:00,3.54532,3.55881,3.53491,3.54163,390670000.0
2008-10-20 04:00:00,3.54207,3.55448,3.53468,3.54873,380830000.0
2008-10-20 08:00:00,3.54961,3.56657,3.50601,3.56155,1588600000.0
2008-10-20 12:00:00,3.5574,3.58682,3.5455,3.57289,1591860000.0
2008-10-20 16:00:00,3.58018,3.59441,3.55204,3.57429,1225600000.0
2008-10-20 20:00:00,3.57755,3.57875,3.55413,3.56202,499000000.0
2008-10-21 00:00:00,3.57185,3.58579,3.55431,3.57692,429240000.0
2008-10-21 04:00:00,3.56767,3.58221,3.55688,3.56193,454480000.0
2008-10-21 08:00:00,3.57094,3.61079,3.55687,3.60308,1630170000.0
2008-10-21 12:00:00,3.60036,3.638,3.57865,3.61442,1565430000.0
2008-10-21 16:00:00,3.62185,3.67315,3.60671,3.66332,1226090000.0
2008-10-21 20:00:00,3.67272,3.68311,3.65705,3.66627,701230000.0
2008-10-22 00:00:00,3.66645,3.68964,3.65303,3.68037,608580000.0
2008-10-22 04:00:00,3.68397,3.71397,3.66005,3.69674,714810000.0
2008-10-22 08:00:00,3.70047,3.75373,3.67242,3.74811,1667830000.0
2008-10-22 12:00:00,3.74713,3.78809,3.71856,3.75142,1694080000.0
2008-10-22 16:00:00,3.75933,3.82959,3.74702,3.79493,1448480000.0
2008-10-22 20:00:00,3.7959,3.81602,3.77823,3.8041,877290000.0
2008-10-23 00:00:00,3.80892,3.81205,3.77592,3.79484,1531190000.0
2008-10-23 04:00:00,3.79761,3.82299,3.77857,3.79273,1430220000.0
2008-10-23 08:00:00,3.79319,3.89496,3.77404,3.8934,1726710000.0
2008-10-23 12:00:00,3.89362,3.98308,3.82792,3.8651,1688850000.0
2008-10-23 16:00:00,3.87175,3.88747,3.80309,3.86009,1353180000.0
2008-10-23 20:00:00,3.87235,3.88242,3.84511,3.86328,529400000.0
2008-10-24 00:00:00,3.87013,3.88624,3.85626,3.86823,1670990000.0
2008-10-24 04:00:00,3.87227,3.89269,3.829,3.88601,1220410000.0
2008-10-24 08:00:00,3.88923,3.94357,3.84083,3.87974,1726590000.0
2008-10-24 12:00:00,3.87869,3.9077,3.80529,3.80951,1648360000.0
2008-10-24 16:00:00,3.82025,3.84835,3.73701,3.81704,1286590000.0
2008-10-24 20:00:00,3.82044,3.84305,3.80133,3.83342,218040000.0
2008-10-26 20:00:00,3.81905,3.83009,3.80823,3.82037,14630000.0
2008-10-27 00:00:00,3.83067,3.84163,3.8013,3.82488,346360000.0
2008-10-27 04:00:00,3.83037,3.84739,3.81653,3.83735,422070000.0
2008-10-27 08:00:00,3.84152,3.87304,3.79204,3.82935,1313190000.0
2008-10-27 12:00:00,3.82712,3.85284,3.79073,3.82418,1549400000.0
2008-10-27 16:00:00,3.83253,3.84718,3.7747,3.81463,1384740000.0
2008-10-27 20:00:00,3.82319,3.85275,3.81435,3.83319,491830000.0
2008-10-28 00:00:00,3.82716,3.8483,3.81512,3.83112,219500000.0
2008-10-28 04:00:00,3.83277,3.83592,3.81252,3.82232,231120000.0
2008-10-28 08:00:00,3.83202,3.83413,3.68301,3.71309,1314270000.0
2008-10-28 12:00:00,3.71044,3.7404,3.67777,3.67983,1745410000.0
2008-10-28 16:00:00,3.6855,3.70245,3.65681,3.68123,1643280000.0
2008-10-28 20:00:00,3.68644,3.7172,3.63586,3.70513,1399420000.0
2008-10-29 00:00:00,3.70186,3.70825,3.64402,3.66532,1724420000.0
2008-10-29 04:00:00,3.67002,3.67662,3.65356,3.66888,1603860000.0
2008-10-29 08:00:00,3.66958,3.6744,3.58794,3.61789,1725270000.0
2008-10-29 12:00:00,3.61407,3.63804,3.55933,3.57168,1723120000.0
2008-10-29 16:00:00,3.58092,3.58287,3.53235,3.55554,1529550000.0
2008-10-29 20:00:00,3.56148,3.56964,3.51119,3.53397,835690000.0
2008-10-30 00:00:00,3.54584,3.55172,3.52934,3.53658,805340000.0
2008-10-30 04:00:00,3.54282,3.54622,3.51742,3.52825,489650000.0
2008-10-30 08:00:00,3.52895,3.56773,3.44099,3.56641,1581160000.0
2008-10-30 12:00:00,3.56503,3.61096,3.48949,3.59294,1673600000.0
2008-10-30 16:00:00,3.60212,3.62699,3.56987,3.59215,1401680000.0
2008-10-30 20:00:00,3.59347,3.60855,3.58191,3.58592,562540000.0
2008-10-31 00:00:00,3.59935,3.61301,3.58199,3.60162,321580000.0
2008-10-31 04:00:00,3.60727,3.61005,3.59183,3.59417,285510000.0
2008-10-31 08:00:00,3.60702,3.65045,3.5919,3.61207,1444890000.0
2008-10-31 12:00:00,3.60768,3.63064,3.58185,3.58903,1630460000.0
2008-10-31 16:00:00,3.59867,3.60158,3.48277,3.50211,1540100000.0
2008-10-31 20:00:00,3.50832,3.53375,3.49235,3.52344,619200000.0
2008-11-03 04:00:00,3.52212,3.53218,3.51772,3.52864,133600000.0
2008-11-03 08:00:00,3.52684,3.57053,3.47467,3.55916,1311870000.0
2008-11-03 12:00:00,3.55479,3.57288,3.53677,3.55835,1557260000.0
2008-11-03 16:00:00,3.56399,3.59265,3.50942,3.52145,1557490000.0
2008-11-03 20:00:00,3.52283,3.54071,3.48282,3.53508,1118950000.0
2008-11-04 00:00:00,3.5277,3.54141,3.49887,3.51359,1642800000.0
2008-11-04 04:00:00,3.51191,3.53016,3.50049,3.52362,1744520000.0
2008-11-04 08:00:00,3.52395,3.55752,3.51408,3.54502,1610310000.0
2008-11-04 12:00:00,3.54041,3.54879,3.50996,3.52624,1694180000.0
2008-11-04 16:00:00,3.53315,3.54111,3.48498,3.50137,1743970000.0
2008-11-04 20:00:00,3.49788,3.53314,3.48624,3.51089,1462390000.0
2008-11-05 00:00:00,3.51397,3.52979,3.49379,3.5162,1687210000.0
2008-11-05 04:00:00,3.51538,3.52322,3.50136,3.51204,1749790000.0
2008-11-05 08:00:00,3.51035,3.5316,3.48484,3.49509,1654360000.0
2008-11-05 12:00:00,3.48699,3.52211,3.469,3.50499,1771670000.0
2008-11-05 16:00:00,3.50902,3.53645,3.49125,3.52942,1562980000.0
2008-11-05 20:00:00,3.52967,3.53849,3.51564,3.52494,959640000.0
2008-11-06 00:00:00,3.52913,3.53425,3.50036,3.51767,1625660000.0
2008-11-06 04:00:00,3.51734,3.52411,3.50425,3.51779,1726360000.0
2008-11-06 08:00:00,3.51626,3.56397,3.50383,3.56234,1665720000.0
2008-11-06 12:00:00,3.55605,3.63188,3.54255,3.60914,1774560000.0
2008-11-06 16:00:00,3.61484,3.64225,3.57538,3.62922,1522640000.0
2008-11-06 20:00:00,3.62975,3.64212,3.61785,3.63481,464560000.0
2008-11-07 00:00:00,3.63713,3.64052,3.61969,3.62934,237350000.0
2008-11-07 04:00:00,3.63603,3.64513,3.62342,3.63489,305410000.0
2008-11-07 08:00:00,3.62841,3.64482,3.56768,3.63822,1284210000.0
2008-11-07 12:00:00,3.63565,3.68925,3.61527,3.68351,1726380000.0
2008-11-07 16:00:00,3.69234,3.6933,3.59021,3.64799,1411180000.0
2008-11-07 20:00:00,3.64507,3.66049,3.62982,3.63779,669840000.0
2008-11-10 00:00:00,3.63912,3.64737,3.61601,3.62604,935270000.0
2008-11-10 04:00:00,3.62509,3.64469,3.61133,3.63411,1354120000.0
2008-11-10 08:00:00,3.63245,3.66319,3.59842,3.64012,1532340000.0
2008-11-10 12:00:00,3.62964,3.65391,3.59565,3.6472,1765080000.0
2008-11-10 16:00:00,3.65248,3.76909,3.64592,3.75039,1761260000.0
2008-11-10 20:00:00,3.75157,3.75157,3.71095,3.74828,694750000.0
2008-11-11 00:00:00,3.74955,3.75912,3.73929,3.74945,306310000.0
2008-11-11 04:00:00,3.74753,3.75922,3.73689,3.7418,373720000.0
2008-11-11 08:00:00,3.74784,3.80268,3.73866,3.79969,1304020000.0
2008-11-11 12:00:00,3.79415,3.84153,3.73239,3.75541,1772010000.0
2008-11-11 16:00:00,3.75915,3.80324,3.7485,3.79096,1742800000.0
2008-11-11 20:00:00,3.79385,3.79468,3.76242,3.7788,1477200000.0
2008-11-12 00:00:00,3.78193,3.78775,3.76092,3.77953,784730000.0
2008-11-12 04:00:00,3.77577,3.7846,3.76062,3.77992,306510000.0
2008-11-12 08:00:00,3.77465,3.78634,3.70589,3.76758,1370540000.0
2008-11-12 12:00:00,3.76069,3.77145,3.72546,3.75012,1768020000.0
2008-11-12 16:00:00,3.75352,3.78321,3.73194,3.7625,1928810000.0
2008-11-12 20:00:00,3.7627,3.77024,3.74531,3.75883,1770050000.0
2008-11-13 00:00:00,3.76034,3.76626,3.73869,3.76158,1643150000.0
2008-11-13 04:00:00,3.75929,3.76733,3.74806,3.75848,1738850000.0
2008-11-13 08:00:00,3.75888,3.79115,3.72447,3.75707,1653580000.0
2008-11-13 12:00:00,3.74931,3.77159,3.70665,3.74649,1765780000.0
2008-11-13 16:00:00,3.74885,3.76484,3.71381,3.74996,1762360000.0
2008-11-13 20:00:00,3.74934,3.7618,3.6608,3.66959,1187230000.0
2008-11-14 00:00:00,3.66759,3.68826,3.65862,3.6791,692370000.0
2008-11-14 04:00:00,3.67763,3.68471,3.66612,3.67812,467430000.0
2008-11-14 08:00:00,3.67664,3.73856,3.66167,3.73179,1368960000.0
2008-11-14 12:00:00,3.72437,3.73749,3.69462,3.69683,1772780000.0
2008-11-14 16:00:00,3.70139,3.71204,3.66554,3.70098,1943780000.0
2008-11-14 20:00:00,3.70075,3.71361,3.65837,3.67905,1936410000.0
2008-11-17 00:00:00,3.70802,3.72042,3.69785,3.70467,420770000.0
2008-11-17 04:00:00,3.70871,3.71735,3.69612,3.70879,367000000.0
2008-11-17 08:00:00,3.71082,3.7303,3.66827,3.72504,1608130000.0
2008-11-17 12:00:00,3.72127,3.78359,3.71608,3.7682,1768790000.0
2008-11-17 16:00:00,3.77706,3.80792,3.74912,3.76802,1626420000.0
2008-11-17 20:00:00,3.76951,3.77547,3.73243,3.75283,1746580000.0
2008-11-18 00:00:00,3.7592,3.79025,3.74387,3.78521,1570530000.0
2008-11-18 04:00:00,3.78524,3.79094,3.76316,3.78504,1538850000.0
2008-11-18 08:00:00,3.78602,3.86595,3.76942,3.85215,1761900000.0
2008-11-18 12:00:00,3.85005,3.86408,3.8078,3.82107,1784760000.0
2008-11-18 16:00:00,3.82807,3.84147,3.80216,3.81864,1681050000.0
2008-11-18 20:00:00,3.82273,3.84028,3.80584,3.82142,1728470000.0
2008-11-19 00:00:00,3.82719,3.83767,3.80233,3.81676,1483010000.0
2008-11-19 04:00:00,3.81458,3.82477,3.80138,3.81473,1511210000.0
2008-11-19 08:00:00,3.81604,3.86465,3.79744,3.84085,1764120000.0
2008-11-19 12:00:00,3.84038,3.87427,3.82526,3.83499,1702160000.0
2008-11-19 16:00:00,3.84392,3.84476,3.77334,3.83336,1477870000.0
2008-11-19 20:00:00,3.83413,3.84158,3.79114,3.79773,1222770000.0
2008-11-20 00:00:00,3.80017,3.83143,3.79134,3.81551,1548310000.0
2008-11-20 04:00:00,3.81969,3.82286,3.80089,3.81381,1480740000.0
2008-11-20 08:00:00,3.81428,3.86241,3.80347,3.85895,1754830000.0
2008-11-20 12:00:00,3.85515,3.86085,3.8141,3.82334,1790270000.0
2008-11-20 16:00:00,3.83027,3.86618,3.7994,3.80615,1675230000.0
2008-11-20 20:00:00,3.80929,3.84159,3.79861,3.82496,1733550000.0
2008-11-21 00:00:00,3.83061,3.84292,3.81548,3.83342,1616210000.0
2008-11-21 04:00:00,3.83616,3.84086,3.82063,3.83318,1530240000.0
2008-11-21 08:00:00,3.83393,3.83815,3.77652,3.79319,1766710000.0
2008-11-21 12:00:00,3.78877,3.85317,3.78273,3.83483,1788080000.0
2008-11-21 16:00:00,3.8425,3.8937,3.82184,3.87556,1682590000.0
2008-11-21 20:00:00,3.87361,3.88955,3.85212,3.86423,1254400000.0
2008-11-24 00:00:00,3.87082,3.88057,3.85962,3.8766,567070000.0
2008-11-24 04:00:00,3.87332,3.88092,3.86237,3.86903,1570560000.0
2008-11-24 08:00:00,3.87342,3.88808,3.84036,3.87406,1647450000.0
2008-11-24 12:00:00,3.86697,3.87513,3.82812,3.84672,1782860000.0
2008-11-24 16:00:00,3.8509,3.85498,3.82421,3.83945,1753710000.0
2008-11-24 20:00:00,3.84167,3.86243,3.82982,3.85546,1540750000.0
2008-11-25 00:00:00,3.85204,3.86101,3.83835,3.85206,1621060000.0
2008-11-25 04:00:00,3.84698,3.85447,3.82954,3.84889,1420400000.0
2008-11-25 08:00:00,3.84667,3.85214,3.81286,3.83746,1674730000.0
2008-11-25 12:00:00,3.83132,3.84514,3.77794,3.79373,1779900000.0
2008-11-25 16:00:00,3.79782,3.81596,3.7593,3.80668,1752490000.0
2008-11-25 20:00:00,3.80695,3.80695,3.76341,3.77767,1518290000.0
2008-11-26 00:00:00,3.77956,3.80794,3.76603,3.79354,1580270000.0
2008-11-26 04:00:00,3.79213,3.80917,3.77854,3.79482,1622670000.0
2008-11-26 08:00:00,3.78978,3.80392,3.75451,3.78265,1660980000.0
2008-11-26 12:00:00,3.77607,3.78512,3.73976,3.77002,1782100000.0
2008-11-26 16:00:00,3.77488,3.77669,3.74222,3.75442,1750940000.0
2008-11-26 20:00:00,3.74695,3.77267,3.73977,3.76561,1447020000.0
2008-11-27 00:00:00,3.77008,3.77499,3.75499,3.76995,1461910000.0
2008-11-27 04:00:00,3.76322,3.7756,3.75544,3.7686,1493710000.0
2008-11-27 08:00:00,3.77174,3.77977,3.73166,3.7542,1671380000.0
2008-11-27 12:00:00,3.74836,3.78221,3.73638,3.77528,1779590000.0
2008-11-27 16:00:00,3.78098,3.79045,3.73106,3.7582,1737810000.0
2008-11-27 20:00:00,3.74959,3.76243,3.74197,3.75312,1144900000.0
2008-11-28 00:00:00,3.7586,3.76336,3.73912,3.75596,1194900000.0
2008-11-28 04:00:00,3.75578,3.76266,3.73991,3.75522,1429880000.0
2008-11-28 08:00:00,3.75209,3.76606,3.73678,3.7522,1662030000.0
2008-11-28 12:00:00,3.74466,3.78149,3.73671,3.75409,1782790000.0
2008-11-28 16:00:00,3.75771,3.78541,3.7479,3.77601,1734440000.0
2008-11-28 20:00:00,3.77693,3.80104,3.76343,3.76874,1465750000.0
2008-12-01 00:00:00,3.78539,3.80015,3.76726,3.78525,1207980000.0
2008-12-01 04:00:00,3.78239,3.79614,3.76844,3.78571,1415770000.0
2008-12-01 08:00:00,3.78324,3.8485,3.76798,3.84641,1660570000.0
2008-12-01 12:00:00,3.84154,3.86964,3.8217,3.84529,1772020000.0
2008-12-01 16:00:00,3.85038,3.85038,3.77101,3.7934,1761940000.0
2008-12-01 20:00:00,3.78851,3.82325,3.78105,3.81514,911510000.0
2008-12-02 00:00:00,3.81642,3.82007,3.80665,3.81881,165500000.0
2008-12-02 04:00:00,3.81403,3.82102,3.80821,3.81719,106140000.0
2008-12-02 08:00:00,3.81334,3.8547,3.80348,3.8262,1318340000.0
2008-12-02 12:00:00,3.82144,3.83715,3.80401,3.82842,1712280000.0
2008-12-02 16:00:00,3.83306,3.86166,3.81767,3.84685,1703610000.0
2008-12-02 20:00:00,3.84585,3.85361,3.82707,3.84775,533580000.0
2008-12-03 00:00:00,3.85212,3.85698,3.83768,3.85134,225510000.0
2008-12-03 04:00:00,3.84933,3.85859,3.83765,3.85124,178180000.0
2008-12-03 08:00:00,3.84924,3.85481,3.81628,3.84162,1129210000.0
2008-12-03 12:00:00,3.83406,3.85755,3.81017,3.84811,1578770000.0
2008-12-03 16:00:00,3.85239,3.86304,3.82196,3.85358,1413820000.0
2008-12-03 20:00:00,3.85232,3.87459,3.83696,3.84766,746380000.0
2008-12-04 00:00:00,3.8487,3.86511,3.83693,3.86052,1469920000.0
2008-12-04 04:00:00,3.85914,3.86919,3.84867,3.86544,1365490000.0
2008-12-04 08:00:00,3.86684,3.90162,3.85108,3.87692,1670350000.0
2008-12-04 12:00:00,3.86875,3.88952,3.83952,3.86139,1779200000.0
2008-12-04 16:00:00,3.86548,3.8753,3.83401,3.84663,1742380000.0
2008-12-04 20:00:00,3.8449,3.88226,3.83244,3.87698,1498400000.0
2008-12-05 00:00:00,3.87729,3.88205,3.84808,3.87233,1630550000.0
2008-12-05 04:00:00,3.86656,3.88129,3.85966,3.87292,1392800000.0
2008-12-05 08:00:00,3.86972,3.89007,3.85076,3.88468,1653860000.0
2008-12-05 12:00:00,3.87911,3.89148,3.84973,3.87845,1775330000.0
2008-12-05 16:00:00,3.8813,3.89757,3.84696,3.89285,1720800000.0
2008-12-05 20:00:00,3.89687,3.89809,3.85716,3.87472,1514150000.0
2008-12-08 00:00:00,3.88122,3.88482,3.86404,3.87478,349240000.0
2008-12-08 04:00:00,3.87577,3.88072,3.86362,3.87443,418480000.0
2008-12-08 08:00:00,3.87982,3.88417,3.82816,3.85979,1570060000.0
2008-12-08 12:00:00,3.85784,3.91405,3.85337,3.90702,1676780000.0
2008-12-08 16:00:00,3.9138,3.93458,3.88255,3.89354,1435760000.0
2008-12-08 20:00:00,3.89938,3.89972,3.87141,3.88092,631360000.0
2008-12-09 00:00:00,3.88501,3.89525,3.86426,3.88344,1492060000.0
2008-12-09 04:00:00,3.88588,3.8901,3.87122,3.88295,1499750000.0
2008-12-09 08:00:00,3.88649,3.93303,3.87268,3.92848,1783290000.0
2008-12-09 12:00:00,3.92461,3.93346,3.89438,3.91277,1724480000.0
2008-12-09 16:00:00,3.92053,3.94057,3.89806,3.9197,1572350000.0
2008-12-09 20:00:00,3.91958,3.93795,3.90881,3.92537,572870000.0
2008-12-10 00:00:00,3.9272,3.93188,3.91522,3.92667,147770000.0
2008-12-10 04:00:00,3.92837,3.93297,3.90892,3.92121,363310000.0
2008-12-10 08:00:00,3.92662,3.96283,3.90328,3.95515,1312360000.0
2008-12-10 12:00:00,3.95205,3.96813,3.93134,3.94975,1730070000.0
2008-12-10 16:00:00,3.95736,3.96517,3.9285,3.93908,1675630000.0
2008-12-10 20:00:00,3.9465,3.95035,3.92799,3.94151,711350000.0
2008-12-11 00:00:00,3.94105,3.94723,3.93261,3.93963,270780000.0
2008-12-11 04:00:00,3.94509,3.95148,3.93008,3.93935,398150000.0
2008-12-11 08:00:00,3.94,3.98175,3.92283,3.9757,1624160000.0
2008-12-11 12:00:00,3.97502,3.99495,3.92554,3.94336,1756250000.0
2008-12-11 16:00:00,3.95824,3.95824,3.8441,3.85652,1629030000.0
2008-12-11 20:00:00,3.86063,3.88572,3.84801,3.86696,777000000.0
2008-12-12 00:00:00,3.87547,3.90046,3.86091,3.87926,1430820000.0
2008-12-12 04:00:00,3.88557,3.89108,3.86534,3.8786,1592770000.0
2008-12-12 08:00:00,3.88403,3.96993,3.86941,3.96525,1811290000.0
2008-12-12 12:00:00,3.96193,3.96638,3.9352,3.93739,1808760000.0
2008-12-12 16:00:00,3.94477,3.96151,3.91717,3.93593,1675910000.0
2008-12-12 20:00:00,3.938,3.94731,3.90992,3.93301,1459830000.0
2008-12-15 00:00:00,3.94285,3.94572,3.92897,3.93899,198080000.0
2008-12-15 04:00:00,3.93963,3.94456,3.90717,3.91667,344070000.0
2008-12-15 08:00:00,3.91514,3.98518,3.9034,3.97232,1373900000.0
2008-12-15 12:00:00,3.96733,3.99978,3.96133,3.98832,1767170000.0
2008-12-15 16:00:00,3.99322,4.00019,3.95386,3.97806,1690600000.0
2008-12-15 20:00:00,3.9787,3.99016,3.96257,3.97385,1102090000.0
2008-12-16 00:00:00,3.97304,3.98505,3.95831,3.9739,450700000.0
2008-12-16 04:00:00,3.97133,3.98518,3.96372,3.97763,1148970000.0
2008-12-16 08:00:00,3.9765,4.05192,3.96361,4.04998,1488320000.0
2008-12-16 12:00:00,4.04523,4.0753,4.02631,4.0491,1720780000.0
2008-12-16 16:00:00,4.05629,4.09457,4.03253,4.07292,1638420000.0
2008-12-16 20:00:00,4.07268,4.08012,4.02721,4.03787,1008780000.0
2008-12-17 00:00:00,4.02771,4.06222,4.02771,4.05126,254770000.0
2008-12-17 04:00:00,4.04753,4.06356,4.03865,4.04907,281800000.0
2008-12-17 08:00:00,4.04744,4.08899,4.03972,4.08005,1506010000.0
2008-12-17 12:00:00,4.0732,4.12128,4.06277,4.10273,1766030000.0
2008-12-17 16:00:00,4.10674,4.13184,4.06879,4.1014,1762230000.0
2008-12-17 20:00:00,4.10067,4.10986,4.07855,4.10261,539480000.0
2008-12-18 00:00:00,4.10134,4.12616,4.08277,4.10275,1388810000.0
2008-12-18 04:00:00,4.10013,4.12316,4.08336,4.1065,1461170000.0
2008-12-18 08:00:00,4.10293,4.18003,4.08981,4.16332,1649300000.0
2008-12-18 12:00:00,4.15889,4.18486,4.12666,4.1274,1786720000.0
2008-12-18 16:00:00,4.13275,4.13283,4.07064,4.09025,1452210000.0
2008-12-18 20:00:00,4.09005,4.13784,4.06871,4.10615,874770000.0
2008-12-19 00:00:00,4.10247,4.11174,4.08988,4.10639,1466340000.0
2008-12-19 04:00:00,4.09887,4.11042,4.08941,4.10422,591770000.0
2008-12-19 08:00:00,4.09724,4.12815,4.07151,4.10478,1406670000.0
2008-12-19 12:00:00,4.09677,4.1106,4.04871,4.07528,1769810000.0
2008-12-19 16:00:00,4.08108,4.1382,4.06006,4.12911,1641430000.0
2008-12-19 20:00:00,4.12529,4.13723,4.10117,4.12479,728120000.0
2008-12-22 00:00:00,4.09693,4.11331,4.08852,4.09602,253700000.0
2008-12-22 04:00:00,4.09773,4.10316,4.0878,4.09916,258550000.0
2008-12-22 08:00:00,4.09684,4.10931,4.06274,4.0975,1293970000.0
2008-12-22 12:00:00,4.09418,4.11793,4.07326,4.08848,1714190000.0
2008-12-22 16:00:00,4.09273,4.13127,4.07585,4.12107,1251610000.0
2008-12-22 20:00:00,4.1228,4.12506,4.1117,4.12007,160310000.0
2008-12-23 00:00:00,4.11907,4.13672,4.11372,4.13378,205270000.0
2008-12-23 04:00:00,4.13083,4.13706,4.11523,4.12755,308820000.0
2008-12-23 08:00:00,4.12644,4.14368,4.07809,4.10344,1288390000.0
2008-12-23 12:00:00,4.10841,4.12866,4.07963,4.08933,1632130000.0
2008-12-23 16:00:00,4.09421,4.11558,4.07187,4.1016,1229830000.0
2008-12-23 20:00:00,4.09942,4.11737,4.0889,4.09616,236500000.0
2008-12-24 00:00:00,4.102,4.10942,4.08941,4.10002,185420000.0
2008-12-24 04:00:00,4.10443,4.11107,4.09562,4.10377,222870000.0
2008-12-24 08:00:00,4.10244,4.10801,4.06614,4.094,1033890000.0
2008-12-24 12:00:00,4.08975,4.10589,4.06927,4.07532,1208850000.0
2008-12-24 16:00:00,4.08047,4.08907,4.06742,4.08467,354190000.0
2008-12-25 04:00:00,4.08842,4.08881,4.07852,4.08499,105810000.0
2008-12-25 20:00:00,4.09072,4.09232,4.08292,4.09017,9380000.0
2008-12-26 00:00:00,4.08857,4.09324,4.08232,4.09172,72410000.0
2008-12-26 08:00:00,4.08714,4.09475,4.07138,4.09192,433880000.0
2008-12-26 12:00:00,4.08826,4.10244,4.06788,4.09147,426790000.0
2008-12-26 16:00:00,4.09356,4.0945,4.07262,4.08196,269850000.0
2008-12-26 20:00:00,4.08152,4.09218,4.06402,4.07342,169660000.0
2008-12-29 00:00:00,4.08737,4.09432,4.07402,4.08456,199960000.0
2008-12-29 04:00:00,4.09119,4.12111,4.07963,4.10874,152270000.0
2008-12-29 08:00:00,4.11252,4.20662,4.06431,4.16388,1265740000.0
2008-12-29 12:00:00,4.16137,4.17505,4.09819,4.11083,1802460000.0
2008-12-29 16:00:00,4.11634,4.14698,4.10284,4.13497,1659120000.0
2008-12-29 20:00:00,4.14048,4.14048,4.105,4.11435,1500140000.0
2008-12-30 00:00:00,4.11984,4.13196,4.10688,4.11742,1331700000.0
2008-12-30 04:00:00,4.11984,4.12877,4.10464,4.11615,1080500000.0
2008-12-30 08:00:00,4.11968,4.17293,4.09112,4.12093,1705800000.0
2008-12-30 12:00:00,4.11938,4.164,4.1084,4.15455,1624890000.0
2008-12-30 16:00:00,4.16072,4.18181,4.0956,4.17229,1418920000.0
2008-12-30 20:00:00,4.18142,4.18361,4.14858,4.16183,741460000.0
2008-12-31 00:00:00,4.16973,4.1711,4.15285,4.16095,260380000.0
2008-12-31 04:00:00,4.16862,4.1777,4.14828,4.16623,1092800000.0
2008-12-31 08:00:00,4.17362,4.17872,4.14265,4.17143,1364410000.0
2008-12-31 12:00:00,4.16693,4.18508,4.12075,4.1501,1647050000.0
2008-12-31 16:00:00,4.15315,4.16292,4.09343,4.14047,1072700000.0
2008-12-31 20:00:00,4.1428,4.14524,4.09751,4.12002,803360000.0
2009-01-01 08:00:00,4.11721,4.1187,4.10658,4.10842,20650000.0
2009-01-02 00:00:00,4.13467,4.13721,4.12208,4.13065,43500000.0
2009-01-02 04:00:00,4.13652,4.13732,4.12682,4.13492,127130000.0
2009-01-02 08:00:00,4.1199,4.16899,4.1048,4.16146,1081600000.0
2009-01-02 12:00:00,4.16209,4.18558,4.14045,4.15752,1484970000.0
2009-01-02 16:00:00,4.16527,4.17331,4.139,4.16542,1170640000.0
2009-01-02 20:00:00,4.16285,4.16932,4.15073,4.16183,362680000.0
2009-01-05 00:00:00,4.16408,4.1659,4.14485,4.15384,299720000.0
2009-01-05 04:00:00,4.14953,4.15556,4.13924,4.15107,163960000.0
2009-01-05 08:00:00,4.14954,4.15658,4.08716,4.11162,1425390000.0
2009-01-05 12:00:00,4.10541,4.15849,4.09707,4.14531,1746500000.0
2009-01-05 16:00:00,4.14965,4.14965,4.07492,4.08831,1456010000.0
2009-01-05 20:00:00,4.08864,4.09216,4.07021,4.08414,382580000.0
2009-01-06 00:00:00,4.08045,4.09464,4.07072,4.07863,349210000.0
2009-01-06 04:00:00,4.07893,4.08885,4.06922,4.07261,325710000.0
2009-01-06 08:00:00,4.07814,4.10428,4.03028,4.05759,1378830000.0
2009-01-06 12:00:00,4.05119,4.06588,3.99983,4.02483,1735420000.0
2009-01-06 16:00:00,4.0275,4.0295,3.92155,3.9615,1587990000.0
2009-01-06 20:00:00,3.9586,3.97064,3.93388,3.95324,903650000.0
2009-01-07 00:00:00,3.95805,3.97,3.94168,3.96251,301140000.0
2009-01-07 04:00:00,3.95783,3.96492,3.93446,3.94704,683520000.0
2009-01-07 08:00:00,3.94914,3.95471,3.86784,3.91166,1433940000.0
2009-01-07 12:00:00,3.90728,3.99935,3.90624,3.97722,1756610000.0
2009-01-07 16:00:00,3.98146,4.03076,3.97476,4.00654,1400580000.0
2009-01-07 20:00:00,4.00095,4.03117,3.9946,4.02624,484260000.0
2009-01-08 00:00:00,4.01895,4.02542,3.99248,3.99816,1037650000.0
2009-01-08 04:00:00,4.00514,4.01791,3.99152,4.01146,1031730000.0
2009-01-08 08:00:00,4.00714,4.06332,3.99232,4.01195,1341870000.0
2009-01-08 12:00:00,4.00773,4.08598,4.00136,4.06916,1732710000.0
2009-01-08 16:00:00,4.0727,4.07843,4.01509,4.03279,1391340000.0
2009-01-08 20:00:00,4.03251,4.05176,4.01595,4.02947,629400000.0
2009-01-09 00:00:00,4.02862,4.03826,4.01893,4.03702,202890000.0
2009-01-09 04:00:00,4.03153,4.03831,4.02337,4.03512,213110000.0
2009-01-09 08:00:00,4.03274,4.07624,4.02188,4.04359,1267730000.0
2009-01-09 12:00:00,4.03939,4.06067,4.00756,4.0097,1731270000.0
2009-01-09 16:00:00,4.01104,4.05573,4.00338,4.02752,1497840000.0
2009-01-09 20:00:00,4.02911,4.03422,4.01079,4.02592,382510000.0
2009-01-12 00:00:00,4.01515,4.02331,4.00824,4.01877,308650000.0
2009-01-12 04:00:00,4.01572,4.03083,4.00674,4.02083,411090000.0
2009-01-12 08:00:00,4.02592,4.0454,4.00634,4.03075,1337290000.0
2009-01-12 12:00:00,4.02754,4.05811,4.01626,4.02152,1797370000.0
2009-01-12 16:00:00,4.02856,4.15279,4.01862,4.14151,1654490000.0
2009-01-12 20:00:00,4.14777,4.14777,4.11937,4.12851,854660000.0
2009-01-13 00:00:00,4.12822,4.13851,4.12014,4.12361,497010000.0
2009-01-13 04:00:00,4.12932,4.14726,4.12224,4.1371,437280000.0
2009-01-13 08:00:00,4.14133,4.16607,4.10675,4.13286,1429310000.0
2009-01-13 12:00:00,4.13132,4.16607,4.11182,4.12028,1828020000.0
2009-01-13 16:00:00,4.12874,4.16047,4.08231,4.14406,1494170000.0
2009-01-13 20:00:00,4.15061,4.16164,4.12344,4.13458,905690000.0
2009-01-14 00:00:00,4.12834,4.14561,4.12308,4.13249,492500000.0
2009-01-14 04:00:00,4.12642,4.13884,4.10702,4.12188,519100000.0
2009-01-14 08:00:00,4.12903,4.14746,4.09887,4.12336,1710830000.0
2009-01-14 12:00:00,4.12573,4.16905,4.11034,4.14315,1790120000.0
2009-01-14 16:00:00,4.15041,4.18368,4.14079,4.16097,1510040000.0
2009-01-14 20:00:00,4.16192,4.18073,4.14755,4.16656,836240000.0
2009-01-15 00:00:00,4.16632,4.17865,4.15498,4.15852,1221290000.0
2009-01-15 04:00:00,4.16242,4.17601,4.15423,4.16839,668740000.0
2009-01-15 08:00:00,4.17672,4.23937,4.15856,4.22001,1504910000.0
2009-01-15 12:00:00,4.22244,4.23761,4.18457,4.18771,1839020000.0
2009-01-15 16:00:00,4.19534,4.21652,4.16418,4.20679,1526060000.0
2009-01-15 20:00:00,4.21349,4.21727,4.15594,4.17393,1029610000.0
2009-01-16 00:00:00,4.17067,4.20771,4.16114,4.19653,1533310000.0
2009-01-16 04:00:00,4.17735,4.21048,4.16519,4.1732,1604780000.0
2009-01-16 08:00:00,4.17717,4.18185,4.12695,4.14542,1729350000.0
2009-01-16 12:00:00,4.14357,4.17854,4.1206,4.16774,1842990000.0
2009-01-16 16:00:00,4.17495,4.30324,4.16175,4.28411,1696590000.0
2009-01-16 20:00:00,4.29268,4.29843,4.25856,4.27362,1220970000.0
2009-01-19 00:00:00,4.28208,4.28408,4.25363,4.26354,813980000.0
2009-01-19 04:00:00,4.26946,4.29105,4.25657,4.27337,1022630000.0
2009-01-19 08:00:00,4.2711,4.31019,4.2285,4.29964,1530250000.0
2009-01-19 12:00:00,4.29181,4.34489,4.28833,4.33223,1820260000.0
2009-01-19 16:00:00,4.33534,4.33549,4.26577,4.29791,1480150000.0
2009-01-19 20:00:00,4.29623,4.30868,4.2874,4.29463,1204370000.0
2009-01-20 00:00:00,4.29629,4.31148,4.28727,4.30534,1151940000.0
2009-01-20 04:00:00,4.30533,4.31429,4.29464,4.30381,348920000.0
2009-01-20 08:00:00,4.30484,4.33081,4.29642,4.32716,1460440000.0
2009-01-20 12:00:00,4.32097,4.38021,4.30935,4.35181,1838400000.0
2009-01-20 16:00:00,4.35324,4.35877,4.31668,4.3447,1535890000.0
2009-01-20 20:00:00,4.34849,4.37498,4.32559,4.33949,1336350000.0
2009-01-21 00:00:00,4.34521,4.35364,4.33703,4.34709,286150000.0
2009-01-21 04:00:00,4.34685,4.35388,4.33974,4.34887,237460000.0
2009-01-21 08:00:00,4.34704,4.35293,4.27568,4.32149,1413850000.0
2009-01-21 12:00:00,4.31608,4.34853,4.3148,4.33118,1753840000.0
2009-01-21 16:00:00,4.33527,4.34273,4.29345,4.32478,1731440000.0
2009-01-21 20:00:00,4.32589,4.33074,4.28709,4.29647,1191620000.0
2009-01-22 00:00:00,4.29951,4.31938,4.29042,4.30519,684030000.0
2009-01-22 04:00:00,4.30239,4.31313,4.29534,4.30894,436250000.0
2009-01-22 08:00:00,4.30765,4.31725,4.27306,4.30684,1534620000.0
2009-01-22 12:00:00,4.3021,4.34757,4.29678,4.3425,1834720000.0
2009-01-22 16:00:00,4.34775,4.38005,4.33852,4.36192,1704350000.0
2009-01-22 20:00:00,4.36633,4.37179,4.34136,4.35877,903090000.0
2009-01-23 00:00:00,4.35963,4.36864,4.35016,4.36188,316130000.0
2009-01-23 04:00:00,4.36253,4.37089,4.35439,4.3578,457250000.0
2009-01-23 08:00:00,4.36394,4.39861,4.35365,4.39357,1371730000.0
2009-01-23 12:00:00,4.38847,4.46365,4.36313,4.45175,1823010000.0
2009-01-23 16:00:00,4.45478,4.45587,4.38878,4.39751,1719930000.0
2009-01-23 20:00:00,4.40565,4.4156,4.38489,4.39584,849900000.0
2009-01-26 00:00:00,4.39303,4.40781,4.38709,4.40361,363750000.0
2009-01-26 04:00:00,4.39572,4.4068,4.39032,4.39755,516000000.0
2009-01-26 08:00:00,4.39572,4.41528,4.36269,4.38352,1499290000.0
2009-01-26 12:00:00,4.38013,4.39811,4.30027,4.30161,1793890000.0
2009-01-26 16:00:00,4.31138,4.40342,4.29749,4.38578,1663760000.0
2009-01-26 20:00:00,4.38643,4.39592,4.36446,4.37944,1214690000.0
2009-01-27 00:00:00,4.37815,4.39843,4.35229,4.36043,800300000.0
2009-01-27 04:00:00,4.35892,4.37446,4.33706,4.35293,1273950000.0
2009-01-27 08:00:00,4.34679,4.35826,4.29336,4.31844,1617700000.0
2009-01-27 12:00:00,4.31427,4.36767,4.31168,4.34524,1837850000.0
2009-01-27 16:00:00,4.35088,4.41833,4.34162,4.37826,1504880000.0
2009-01-27 20:00:00,4.37921,4.40404,4.36782,4.39627,1205840000.0
2009-01-28 00:00:00,4.38991,4.39985,4.382,4.39276,702780000.0
2009-01-28 04:00:00,4.39646,4.40164,4.38263,4.39374,632250000.0
2009-01-28 08:00:00,4.38829,4.39836,4.31825,4.38194,1503110000.0
2009-01-28 12:00:00,4.37921,4.40385,4.32021,4.33574,1774280000.0
2009-01-28 16:00:00,4.34243,4.38696,4.33715,4.34571,1687990000.0
2009-01-28 20:00:00,4.35225,4.35314,4.31392,4.33738,1152640000.0
2009-01-29 00:00:00,4.33302,4.34451,4.31772,4.32418,660770000.0
2009-01-29 04:00:00,4.32202,4.33743,4.31802,4.32918,409500000.0
2009-01-29 08:00:00,4.32169,4.39006,4.31405,4.3871,1528910000.0
2009-01-29 12:00:00,4.38758,4.39273,4.35038,4.37916,1776300000.0
2009-01-29 16:00:00,4.39092,4.401,4.36779,4.38243,1644050000.0
2009-01-29 20:00:00,4.39289,4.39784,4.37437,4.38443,999960000.0
2009-01-30 00:00:00,4.38402,4.39349,4.37484,4.38455,904220000.0
2009-01-30 04:00:00,4.38312,4.40377,4.37258,4.39355,1206030000.0
2009-01-30 08:00:00,4.40073,4.45081,4.38434,4.44102,1511950000.0
2009-01-30 12:00:00,4.43853,4.46933,4.42634,4.43212,1871880000.0
2009-01-30 16:00:00,4.43823,4.4696,4.41944,4.44752,1619220000.0
2009-01-30 20:00:00,4.45696,4.46698,4.442,4.45687,848380000.0
2009-02-02 00:00:00,4.4557,4.45985,4.43123,4.44167,1319170000.0
2009-02-02 04:00:00,4.44488,4.45757,4.4336,4.45374,621250000.0
2009-02-02 08:00:00,4.45454,4.46838,4.40249,4.41281,1380410000.0
2009-02-02 12:00:00,4.4096,4.45773,4.40396,4.44482,1821380000.0
2009-02-02 16:00:00,4.45076,4.49972,4.43721,4.46854,1519870000.0
2009-02-02 20:00:00,4.47633,4.4821,4.45753,4.47415,993790000.0
2009-02-03 00:00:00,4.47747,4.48171,4.44964,4.46213,485280000.0
2009-02-03 04:00:00,4.46077,4.46771,4.45059,4.45522,243410000.0
2009-02-03 08:00:00,4.46473,4.51579,4.44327,4.51235,1406990000.0
2009-02-03 12:00:00,4.50541,4.57781,4.50079,4.57392,1858780000.0
2009-02-03 16:00:00,4.57896,4.62676,4.5688,4.61868,1686880000.0
2009-02-03 20:00:00,4.62127,4.65553,4.61486,4.63529,1382660000.0
2009-02-04 00:00:00,4.63607,4.65332,4.61447,4.62637,1719940000.0
2009-02-04 04:00:00,4.62914,4.63844,4.61636,4.63297,1645650000.0
2009-02-04 08:00:00,4.63609,4.70126,4.58342,4.67291,1763250000.0
2009-02-04 12:00:00,4.66918,4.693,4.64383,4.65557,1884100000.0
2009-02-04 16:00:00,4.65846,4.66029,4.60612,4.65055,1839510000.0
2009-02-04 20:00:00,4.65412,4.66205,4.63634,4.65314,1175950000.0
2009-02-05 00:00:00,4.65897,4.66321,4.63905,4.64365,518260000.0
2009-02-05 04:00:00,4.64887,4.66531,4.63993,4.64885,271510000.0
2009-02-05 08:00:00,4.66091,4.6748,4.61715,4.64999,1416900000.0
2009-02-05 12:00:00,4.645,4.66884,4.62544,4.64744,1853340000.0
2009-02-05 16:00:00,4.64843,4.659,4.59075,4.59462,1806810000.0
2009-02-05 20:00:00,4.60293,4.60711,4.58479,4.59497,2097710000.0
2009-02-06 00:00:00,4.60153,4.60682,4.57722,4.58536,1703780000.0
2009-02-06 04:00:00,4.59243,4.59926,4.57719,4.5902,1381340000.0
2009-02-06 08:00:00,4.59361,4.61346,4.52661,4.55715,1687300000.0
2009-02-06 12:00:00,4.55018,4.62086,4.54708,4.57504,1857030000.0
2009-02-06 16:00:00,4.57556,4.57658,4.51056,4.52399,1594130000.0
2009-02-06 20:00:00,4.52996,4.5319,4.50502,4.51942,655510000.0
2009-02-09 00:00:00,4.52797,4.53285,4.50804,4.50897,306760000.0
2009-02-09 04:00:00,4.51677,4.53266,4.51142,4.52508,250530000.0
2009-02-09 08:00:00,4.53551,4.5897,4.52146,4.54262,1306960000.0
2009-02-09 12:00:00,4.53781,4.54529,4.42253,4.43577,1852790000.0
2009-02-09 16:00:00,4.44357,4.44742,4.4005,4.41634,1747160000.0
2009-02-09 20:00:00,4.421,4.4344,4.41218,4.42345,973190000.0
2009-02-10 00:00:00,4.4272,4.44825,4.40223,4.43392,938360000.0
2009-02-10 04:00:00,4.43207,4.46006,4.42418,4.45615,475580000.0
2009-02-10 08:00:00,4.45657,4.49423,4.41438,4.48002,1509810000.0
2009-02-10 12:00:00,4.47225,4.48343,4.42203,4.44299,1784290000.0
2009-02-10 16:00:00,4.4467,4.51144,4.42802,4.49324,1791790000.0
2009-02-10 20:00:00,4.50083,4.56046,4.48996,4.5449,1294180000.0
2009-02-11 00:00:00,4.54627,4.56315,4.52788,4.54058,1350120000.0
2009-02-11 04:00:00,4.54489,4.55646,4.52954,4.53878,1530620000.0
2009-02-11 08:00:00,4.51524,4.54142,4.49947,4.52842,1745110000.0
2009-02-11 12:00:00,4.5224,4.59303,4.50254,4.56251,1855910000.0
2009-02-11 16:00:00,4.5666,4.58571,4.51065,4.53315,1545090000.0
2009-02-11 20:00:00,4.53413,4.54757,4.517,4.5327,858010000.0
2009-02-12 00:00:00,4.53507,4.54259,4.52175,4.52702,205890000.0
2009-02-12 04:00:00,4.53297,4.54036,4.5217,4.52383,113270000.0
2009-02-12 08:00:00,4.53721,4.61942,4.5225,4.59314,1266000000.0
2009-02-12 12:00:00,4.58759,4.61526,4.57999,4.61253,1788770000.0
2009-02-12 16:00:00,4.61402,4.65157,4.6034,4.63312,1626740000.0
2009-02-12 20:00:00,4.64062,4.6586,4.59833,4.61029,1413420000.0
2009-02-13 00:00:00,4.6135,4.63969,4.60449,4.62542,478130000.0
2009-02-13 04:00:00,4.62935,4.6326,4.60009,4.61022,556250000.0
2009-02-13 08:00:00,4.61916,4.64429,4.57797,4.637,1423790000.0
2009-02-13 12:00:00,4.63451,4.65681,4.61755,4.64669,1794740000.0
2009-02-13 16:00:00,4.65235,4.65999,4.60982,4.62538,1567590000.0
2009-02-13 20:00:00,4.62766,4.64561,4.62238,4.63812,476250000.0
2009-02-16 00:00:00,4.63257,4.63918,4.61494,4.62642,1693950000.0
2009-02-16 04:00:00,4.62857,4.64207,4.61512,4.63439,1815800000.0
2009-02-16 08:00:00,4.63383,4.78727,4.62083,4.77201,1613260000.0
2009-02-16 12:00:00,4.77217,4.82841,4.7507,4.77631,1821720000.0
2009-02-16 16:00:00,4.78594,4.84498,4.77142,4.83414,1522220000.0
2009-02-16 20:00:00,4.834,4.84825,4.81687,4.83619,863670000.0
2009-02-17 00:00:00,4.83742,4.84352,4.81738,4.82783,738000000.0
2009-02-17 04:00:00,4.82552,4.83863,4.8182,4.82919,730880000.0
2009-02-17 08:00:00,4.82682,4.92768,4.81658,4.84347,1592650000.0
2009-02-17 12:00:00,4.83945,4.91414,4.82686,4.88926,1849220000.0
2009-02-17 16:00:00,4.89736,4.92584,4.84657,4.90102,1574950000.0
2009-02-17 20:00:00,4.89599,4.91402,4.88025,4.897,1175660000.0
2009-02-18 00:00:00,4.89282,4.91563,4.89042,4.90934,817140000.0
2009-02-18 04:00:00,4.90702,4.91451,4.90143,4.91007,397140000.0
2009-02-18 08:00:00,4.90602,4.9153,4.83095,4.89847,1563930000.0
2009-02-18 12:00:00,4.89994,4.91166,4.75869,4.76951,1839380000.0
2009-02-18 16:00:00,4.77642,4.82774,4.74614,4.777,1638070000.0
2009-02-18 20:00:00,4.77302,4.79199,4.75919,4.77123,1137790000.0
2009-02-19 00:00:00,4.76732,4.78079,4.75988,4.7712,773640000.0
2009-02-19 04:00:00,4.77197,4.78081,4.76296,4.77343,531020000.0
2009-02-19 08:00:00,4.76902,4.77867,4.65391,4.67345,1618280000.0
2009-02-19 12:00:00,4.67111,4.70899,4.62641,4.6511,1837840000.0
2009-02-19 16:00:00,4.65908,4.79093,4.63495,4.76435,1701470000.0
2009-02-19 20:00:00,4.7626,4.80145,4.75044,4.78485,1171230000.0
2009-02-20 00:00:00,4.78572,4.79374,4.74976,4.77576,741380000.0
2009-02-20 04:00:00,4.77422,4.78381,4.75512,4.76372,593630000.0
2009-02-20 08:00:00,4.76222,4.82613,4.74774,4.76578,1519560000.0
2009-02-20 12:00:00,4.7618,4.79,4.69394,4.72636,1849550000.0
2009-02-20 16:00:00,4.73725,4.77862,4.69883,4.74766,1636900000.0
2009-02-20 20:00:00,4.71934,4.77677,4.71396,4.75998,997190000.0
2009-02-23 00:00:00,4.74435,4.75482,4.7181,4.72677,660760000.0
2009-02-23 04:00:00,4.7255,4.73531,4.71146,4.72305,705770000.0
2009-02-23 08:00:00,4.71962,4.73076,4.66497,4.70233,1664200000.0
2009-02-23 12:00:00,4.70253,4.71558,4.5521,4.57087,1760590000.0
2009-02-23 16:00:00,4.58173,4.65901,4.56992,4.62215,1557460000.0
2009-02-23 20:00:00,4.62652,4.65873,4.60942,4.64953,1089440000.0
2009-02-24 00:00:00,4.64542,4.66904,4.63112,4.66011,952220000.0
2009-02-24 04:00:00,4.65902,4.6741,4.652,4.66614,630380000.0
2009-02-24 08:00:00,4.66289,4.6864,4.62351,4.68273,1481370000.0
2009-02-24 12:00:00,4.68063,4.70014,4.65967,4.68133,1889090000.0
2009-02-24 16:00:00,4.68816,4.69216,4.61064,4.623,1862520000.0
2009-02-24 20:00:00,4.6239,4.63645,4.60116,4.61717,2046570000.0
2009-02-25 00:00:00,4.61857,4.63885,4.57959,4.6112,1806290000.0
2009-02-25 04:00:00,4.61212,4.62307,4.57783,4.58285,2101200000.0
2009-02-25 08:00:00,4.58233,4.65614,4.54436,4.64789,1839470000.0
2009-02-25 12:00:00,4.65247,4.6703,4.613,4.62823,1879780000.0
2009-02-25 16:00:00,4.63834,4.71272,4.62228,4.71272,1769900000.0
2009-02-25 20:00:00,4.70407,4.73374,4.67402,4.68594,1325870000.0
2009-02-26 00:00:00,4.68252,4.70168,4.68002,4.69417,598500000.0
2009-02-26 04:00:00,4.69012,4.70454,4.68323,4.69627,608630000.0
2009-02-26 08:00:00,4.69472,4.75137,4.67006,4.70236,1561850000.0
2009-02-26 12:00:00,4.70245,4.72654,4.67186,4.68619,1833730000.0
2009-02-26 16:00:00,4.69407,4.71209,4.65369,4.71165,1619360000.0
2009-02-26 20:00:00,4.69886,4.73993,4.69158,4.69747,1207590000.0
2009-02-27 00:00:00,4.70032,4.73498,4.69529,4.72776,808890000.0
2009-02-27 04:00:00,4.72572,4.73461,4.72299,4.72917,400890000.0
2009-02-27 08:00:00,4.72582,4.73584,4.62745,4.64953,1509440000.0
2009-02-27 12:00:00,4.64789,4.72832,4.62948,4.68427,1819130000.0
2009-02-27 16:00:00,4.69292,4.71364,4.63656,4.6547,1640080000.0
2009-02-27 20:00:00,4.65384,4.65474,4.61851,4.63723,902720000.0
2009-03-02 00:00:00,4.60962,4.70749,4.60722,4.69241,693020000.0
2009-03-02 04:00:00,4.69583,4.71681,4.67183,4.70718,754580000.0
2009-03-02 08:00:00,4.71564,4.78041,4.6897,4.7435,1570950000.0
2009-03-02 12:00:00,4.73653,4.76473,4.71166,4.74851,1809740000.0
2009-03-02 16:00:00,4.75349,4.77769,4.72972,4.76005,1684200000.0
2009-03-02 20:00:00,4.76677,4.77646,4.74905,4.75592,1181260000.0
2009-03-03 00:00:00,4.76036,4.76441,4.73936,4.74463,824250000.0
2009-03-03 04:00:00,4.74765,4.75494,4.73363,4.73825,600850000.0
2009-03-03 08:00:00,4.747,4.75168,4.69321,4.7467,1578520000.0
2009-03-03 12:00:00,4.74243,4.76773,4.70954,4.72006,1868580000.0
2009-03-03 16:00:00,4.72643,4.78586,4.71318,4.76023,1846200000.0
2009-03-03 20:00:00,4.76693,4.78232,4.75072,4.76348,1020390000.0
2009-03-04 00:00:00,4.7629,4.77709,4.7437,4.76012,769880000.0
2009-03-04 04:00:00,4.76287,4.78346,4.75322,4.78053,545330000.0
2009-03-04 08:00:00,4.78311,4.78497,4.70143,4.73631,1517010000.0
2009-03-04 12:00:00,4.73236,4.74614,4.68623,4.6956,1886940000.0
2009-03-04 16:00:00,4.69949,4.69949,4.64592,4.67743,1755860000.0
2009-03-04 20:00:00,4.67753,4.68617,4.64897,4.66182,1374380000.0
2009-03-05 00:00:00,4.66527,4.67811,4.65962,4.66982,402000000.0
2009-03-05 04:00:00,4.67297,4.67909,4.66282,4.66972,277540000.0
2009-03-05 08:00:00,4.67691,4.70023,4.63546,4.68879,1343310000.0
2009-03-05 12:00:00,4.6853,4.73767,4.67823,4.73197,1827510000.0
2009-03-05 16:00:00,4.7368,4.74525,4.6964,4.7197,1697440000.0
2009-03-05 20:00:00,4.71255,4.74355,4.70641,4.7327,1023770000.0
2009-03-06 00:00:00,4.73172,4.74481,4.72638,4.73732,480000000.0
2009-03-06 04:00:00,4.73907,4.74678,4.7218,4.73572,486800000.0
2009-03-06 08:00:00,4.74341,4.75902,4.71148,4.73915,1509180000.0
2009-03-06 12:00:00,4.73609,4.75113,4.66342,4.6711,1793650000.0
2009-03-06 16:00:00,4.67637,4.73453,4.66668,4.71205,1706380000.0
2009-03-06 20:00:00,4.71927,4.73361,4.70159,4.70883,907900000.0
2009-03-08 20:00:00,4.71536,4.71537,4.70092,4.70332,84000000.0
2009-03-09 00:00:00,4.70647,4.72081,4.64997,4.66867,799880000.0
2009-03-09 04:00:00,4.66522,4.69111,4.6599,4.68407,406880000.0
2009-03-09 08:00:00,4.68512,4.72708,4.63765,4.726,1349630000.0
2009-03-09 12:00:00,4.72332,4.74954,4.70121,4.70831,1864560000.0
2009-03-09 16:00:00,4.72002,4.74945,4.69653,4.74183,1663680000.0
2009-03-09 20:00:00,4.73949,4.74523,4.72543,4.73609,762920000.0
2009-03-10 00:00:00,4.73242,4.74528,4.72786,4.73396,593260000.0
2009-03-10 04:00:00,4.73262,4.74051,4.72418,4.72418,408750000.0
2009-03-10 08:00:00,4.73403,4.74172,4.68422,4.72853,1750940000.0
2009-03-10 12:00:00,4.72489,4.7303,4.67033,4.67428,1880360000.0
2009-03-10 16:00:00,4.68084,4.68557,4.64367,4.65382,1689990000.0
2009-03-10 20:00:00,4.653,4.66206,4.61359,4.62107,1177420000.0
2009-03-11 00:00:00,4.62032,4.63208,4.61062,4.61822,596670000.0
2009-03-11 04:00:00,4.62229,4.63674,4.61335,4.61763,644300000.0
2009-03-11 08:00:00,4.62807,4.67374,4.58393,4.59695,1683230000.0
2009-03-11 12:00:00,4.59553,4.60763,4.56983,4.57901,1847970000.0
2009-03-11 16:00:00,4.58837,4.62982,4.55636,4.60892,1670190000.0
2009-03-11 20:00:00,4.60852,4.6258,4.58398,4.59291,1111310000.0
2009-03-12 00:00:00,4.59032,4.61986,4.56132,4.60657,636780000.0
2009-03-12 04:00:00,4.60332,4.61081,4.58972,4.59652,353260000.0
2009-03-12 08:00:00,4.61149,4.64212,4.59313,4.61823,1551930000.0
2009-03-12 12:00:00,4.61579,4.64665,4.55085,4.57877,1808550000.0
2009-03-12 16:00:00,4.5869,4.59941,4.49616,4.50803,1635580000.0
2009-03-12 20:00:00,4.50713,4.51893,4.46724,4.50695,1330050000.0
2009-03-13 00:00:00,4.50533,4.53034,4.48099,4.49255,1391850000.0
2009-03-13 04:00:00,4.49152,4.49901,4.47735,4.49338,511150000.0
2009-03-13 08:00:00,4.49112,4.52064,4.4358,4.47679,1623880000.0
2009-03-13 12:00:00,4.47677,4.52327,4.43694,4.50445,1891180000.0
2009-03-13 16:00:00,4.51314,4.53878,4.47411,4.4848,1642590000.0
2009-03-13 20:00:00,4.48265,4.49375,4.45745,4.47969,1009620000.0
2009-03-15 20:00:00,4.49638,4.49964,4.47302,4.48242,17640000.0
2009-03-16 00:00:00,4.48615,4.50191,4.46795,4.47398,877950000.0
2009-03-16 04:00:00,4.47768,4.48706,4.46553,4.48018,1819520000.0
2009-03-16 08:00:00,4.48218,4.50267,4.44726,4.48034,1755230000.0
2009-03-16 12:00:00,4.47413,4.4836,4.40682,4.42488,1888150000.0
2009-03-16 16:00:00,4.42783,4.47088,4.4178,4.44447,1798760000.0
2009-03-16 20:00:00,4.44153,4.4635,4.43243,4.45062,1110530000.0
2009-03-17 00:00:00,4.45497,4.46302,4.44652,4.44932,479250000.0
2009-03-17 04:00:00,4.45557,4.46275,4.43714,4.44172,496260000.0
2009-03-17 08:00:00,4.44981,4.48665,4.43691,4.4613,1421650000.0
2009-03-17 12:00:00,4.45804,4.51745,4.44016,4.50668,1854850000.0
2009-03-17 16:00:00,4.50888,4.55143,4.48976,4.50792,1782780000.0
2009-03-17 20:00:00,4.51094,4.51963,4.48251,4.49877,1073360000.0
2009-03-18 00:00:00,4.49847,4.50271,4.48127,4.48982,855750000.0
2009-03-18 04:00:00,4.49387,4.50122,4.4837,4.49179,901700000.0
2009-03-18 08:00:00,4.4973,4.54389,4.47795,4.53115,1542580000.0
2009-03-18 12:00:00,4.5261,4.56178,4.51752,4.54614,1842830000.0
2009-03-18 16:00:00,4.54765,4.58271,4.53726,4.56195,1727710000.0
2009-03-18 20:00:00,4.56664,4.56817,4.47388,4.48364,1449280000.0
2009-03-19 00:00:00,4.48269,4.50868,4.47088,4.49154,1662990000.0
2009-03-19 04:00:00,4.49342,4.50197,4.46328,4.47064,1815690000.0
2009-03-19 08:00:00,4.47301,4.54262,4.46778,4.53404,1329450000.0
2009-03-19 12:00:00,4.52849,4.54802,4.50898,4.54474,1870460000.0
2009-03-19 16:00:00,4.54981,4.62387,4.54389,4.61519,1931720000.0
2009-03-19 20:00:00,4.61829,4.62944,4.59574,4.61971,1608220000.0
2009-03-20 00:00:00,4.61697,4.62595,4.6063,4.61156,1856670000.0
2009-03-20 04:00:00,4.6119,4.62464,4.60532,4.61903,1918610000.0
2009-03-20 08:00:00,4.62132,4.67746,4.59955,4.65449,1743720000.0
2009-03-20 12:00:00,4.64734,4.6555,4.54245,4.55134,1868230000.0
2009-03-20 16:00:00,4.55201,4.59108,4.53949,4.5845,1708310000.0
2009-03-20 20:00:00,4.5841,4.59761,4.57339,4.58488,833640000.0
2009-03-22 20:00:00,4.58953,4.61061,4.58158,4.60312,42000000.0
2009-03-23 00:00:00,4.58987,4.59445,4.56528,4.57645,607140000.0
2009-03-23 04:00:00,4.57857,4.58479,4.56044,4.56585,688920000.0
2009-03-23 08:00:00,4.57101,4.59155,4.54134,4.57144,1666660000.0
2009-03-23 12:00:00,4.56732,4.57468,4.54876,4.55536,1668330000.0
2009-03-23 16:00:00,4.563,4.56756,4.52097,4.54551,1665590000.0
2009-03-23 20:00:00,4.54218,4.54703,4.52509,4.53668,1161200000.0
2009-03-24 00:00:00,4.53392,4.54452,4.52462,4.5329,777770000.0
2009-03-24 04:00:00,4.53172,4.54133,4.52462,4.53693,443260000.0
2009-03-24 08:00:00,4.53482,4.53961,4.47362,4.53382,1716270000.0
2009-03-24 12:00:00,4.53443,4.55103,4.51657,4.52644,1822590000.0
2009-03-24 16:00:00,4.53614,4.54665,4.50913,4.53097,1507200000.0
2009-03-24 20:00:00,4.52946,4.53693,4.5127,4.52414,1338580000.0
2009-03-25 00:00:00,4.52182,4.53494,4.51607,4.52468,694130000.0
2009-03-25 04:00:00,4.52343,4.53127,4.51595,4.52838,607170000.0
2009-03-25 08:00:00,4.52656,4.59347,4.51392,4.54734,1670390000.0
2009-03-25 12:00:00,4.54799,4.56953,4.5348,4.54793,1823660000.0
2009-03-25 16:00:00,4.55651,4.55777,4.51377,4.54353,1628660000.0
2009-03-25 20:00:00,4.54188,4.5748,4.53435,4.55607,1047190000.0
2009-03-26 00:00:00,4.54752,4.57533,4.53792,4.57067,528750000.0
2009-03-26 04:00:00,4.56752,4.57721,4.55067,4.55717,348380000.0
2009-03-26 08:00:00,4.55892,4.57039,4.53181,4.55837,1544470000.0
2009-03-26 12:00:00,4.55431,4.57332,4.54003,4.55381,1815520000.0
2009-03-26 16:00:00,4.5604,4.5697,4.54043,4.55585,1692890000.0
2009-03-26 20:00:00,4.55332,4.56182,4.53939,4.55236,1003610000.0
2009-03-27 00:00:00,4.55189,4.55833,4.54124,4.5538,1092380000.0
2009-03-27 04:00:00,4.54699,4.55996,4.54038,4.55744,1742560000.0
2009-03-27 08:00:00,4.55418,4.59034,4.5467,4.57885,1826320000.0
2009-03-27 12:00:00,4.57737,4.66136,4.57007,4.64311,1891100000.0
2009-03-27 16:00:00,4.65209,4.66282,4.60663,4.6571,1740210000.0
2009-03-27 20:00:00,4.65554,4.68514,4.64422,4.67644,1017320000.0
2009-03-29 20:00:00,4.66222,4.67544,4.65982,4.66938,132750000.0
2009-03-30 00:00:00,4.66609,4.67974,4.65749,4.66365,688220000.0
2009-03-30 04:00:00,4.67216,4.68961,4.65866,4.66935,965790000.0
2009-03-30 08:00:00,4.66418,4.73511,4.66024,4.70805,1845530000.0
2009-03-30 12:00:00,4.71332,4.73994,4.69576,4.72852,2172750000.0
2009-03-30 16:00:00,4.72365,4.74482,4.71625,4.73095,1570720000.0
2009-03-30 20:00:00,4.73658,4.73658,4.70307,4.71444,1117570000.0
2009-03-31 00:00:00,4.71897,4.7272,4.70881,4.72224,699200000.0
2009-03-31 04:00:00,4.72135,4.72887,4.70239,4.71616,989430000.0
2009-03-31 08:00:00,4.72484,4.72484,4.6664,4.68712,1600610000.0
2009-03-31 12:00:00,4.69832,4.70017,4.65001,4.66682,1997110000.0
2009-03-31 16:00:00,4.66815,4.67455,4.61117,4.62006,1749110000.0
2009-03-31 20:00:00,4.62069,4.64049,4.6011,4.63184,1438050000.0
2009-04-01 00:00:00,4.63321,4.67597,4.61833,4.65959,1375960000.0
2009-04-01 04:00:00,4.66996,4.6718,4.64649,4.65556,673770000.0
2009-04-01 08:00:00,4.65746,4.66124,4.61923,4.6399,2037580000.0
2009-04-01 12:00:00,4.64193,4.64207,4.53015,4.569,2242930000.0
2009-04-01 16:00:00,4.56628,4.57209,4.46895,4.49363,1765190000.0
2009-04-01 20:00:00,4.48842,4.50457,4.47976,4.49427,1177000000.0
2009-04-02 00:00:00,4.49858,4.50671,4.48352,4.50282,486500000.0
2009-04-02 04:00:00,4.50316,4.50401,4.48182,4.49188,527470000.0
2009-04-02 08:00:00,4.49737,4.50816,4.46317,4.49077,1639790000.0
2009-04-02 12:00:00,4.48872,4.51503,4.43848,4.48191,2077450000.0
2009-04-02 16:00:00,4.47505,4.48035,4.37668,4.40271,1680390000.0
2009-04-02 20:00:00,4.40438,4.41856,4.38605,4.40348,1057100000.0
2009-04-03 00:00:00,4.40637,4.41171,4.38984,4.3936,737430000.0
2009-04-03 04:00:00,4.40366,4.4145,4.38884,4.4036,679720000.0
2009-04-03 08:00:00,4.40677,4.46723,4.39792,4.45954,1588800000.0
2009-04-03 12:00:00,4.45472,4.47882,4.41602,4.46099,1798360000.0
2009-04-03 16:00:00,4.45438,4.49093,4.43396,4.44635,1502040000.0
2009-04-03 20:00:00,4.4419,4.45912,4.42172,4.43892,633970000.0
2009-04-05 20:00:00,4.45712,4.45861,4.43422,4.43832,88530000.0
2009-04-06 00:00:00,4.44177,4.4543,4.42494,4.43292,616760000.0
2009-04-06 04:00:00,4.43936,4.45282,4.42503,4.43659,396910000.0
2009-04-06 08:00:00,4.43906,4.45229,4.3798,4.41771,1486600000.0
2009-04-06 12:00:00,4.41296,4.44534,4.40493,4.43346,1730620000.0
2009-04-06 16:00:00,4.43821,4.48588,4.41674,4.46162,1475410000.0
2009-04-06 20:00:00,4.46507,4.46811,4.4348,4.44843,664300000.0
2009-04-07 00:00:00,4.45094,4.45678,4.43573,4.43972,455670000.0
2009-04-07 04:00:00,4.45026,4.45568,4.43426,4.44477,374030000.0
2009-04-07 08:00:00,4.44669,4.51123,4.43802,4.4787,1455180000.0
2009-04-07 12:00:00,4.47938,4.504,4.46148,4.49495,1698500000.0
2009-04-07 16:00:00,4.49499,4.49935,4.44638,4.48591,1674960000.0
2009-04-07 20:00:00,4.48567,4.4951,4.46373,4.47965,759920000.0
2009-04-08 00:00:00,4.48387,4.49657,4.4603,4.49115,1589310000.0
2009-04-08 04:00:00,4.48594,4.5062,4.47883,4.5039,776200000.0
2009-04-08 08:00:00,4.50555,4.5218,4.46755,4.48507,1422940000.0
2009-04-08 12:00:00,4.4889,4.5002,4.44449,4.4456,1748320000.0
2009-04-08 16:00:00,4.45576,4.48186,4.42108,4.42773,1375760000.0
2009-04-08 20:00:00,4.4308,4.4417,4.41137,4.42547,741250000.0
2009-04-09 00:00:00,4.43127,4.43601,4.42096,4.42452,494010000.0
2009-04-09 04:00:00,4.43276,4.44021,4.40127,4.41267,372960000.0
2009-04-09 08:00:00,4.41347,4.45579,4.40122,4.42981,1524900000.0
2009-04-09 12:00:00,4.43111,4.44946,4.39831,4.40597,1577030000.0
2009-04-09 16:00:00,4.41051,4.41535,4.31097,4.31892,1387250000.0
2009-04-09 20:00:00,4.32234,4.33838,4.30795,4.32044,769640000.0
2009-04-10 00:00:00,4.31727,4.32581,4.31098,4.32304,348420000.0
2009-04-10 04:00:00,4.32446,4.326,4.31101,4.31481,271990000.0
2009-04-10 08:00:00,4.32237,4.38192,4.31672,4.35688,1338140000.0
2009-04-10 12:00:00,4.36078,4.37749,4.34969,4.35617,1232550000.0
2009-04-10 16:00:00,4.36197,4.37281,4.3512,4.36122,600610000.0
2009-04-10 20:00:00,4.36447,4.36871,4.34614,4.36224,347350000.0
2009-04-12 20:00:00,4.35482,4.36502,4.35482,4.36422,10880000.0
2009-04-13 00:00:00,4.36217,4.36641,4.33371,4.34492,229150000.0
2009-04-13 04:00:00,4.34464,4.34746,4.33598,4.34513,132030000.0
2009-04-13 08:00:00,4.34546,4.35588,4.3316,4.34577,336680000.0
2009-04-13 12:00:00,4.34742,4.35271,4.32875,4.33992,636050000.0
2009-04-13 16:00:00,4.33745,4.34861,4.32507,4.33931,373400000.0
2009-04-13 20:00:00,4.33956,4.34762,4.32515,4.34093,784290000.0
2009-04-14 00:00:00,4.34236,4.34281,4.32695,4.34142,132010000.0
2009-04-14 04:00:00,4.34034,4.34495,4.32931,4.33497,155680000.0
2009-04-14 08:00:00,4.33895,4.39361,4.32912,4.36564,1500080000.0
2009-04-14 12:00:00,4.36538,4.37758,4.31198,4.31491,1614320000.0
2009-04-14 16:00:00,4.3128,4.32087,4.22442,4.24795,1401090000.0
2009-04-14 20:00:00,4.24986,4.27283,4.23721,4.26513,662970000.0
2009-04-15 00:00:00,4.26894,4.27168,4.2591,4.27062,135410000.0
2009-04-15 04:00:00,4.26954,4.27447,4.25711,4.26844,185350000.0
2009-04-15 08:00:00,4.26812,4.2892,4.21096,4.24126,1623100000.0
2009-04-15 12:00:00,4.24141,4.2998,4.23385,4.26546,1699770000.0
2009-04-15 16:00:00,4.26285,4.29029,4.24284,4.27481,1306540000.0
2009-04-15 20:00:00,4.27413,4.28228,4.25281,4.27474,542510000.0
2009-04-16 00:00:00,4.27546,4.27718,4.26385,4.27632,123390000.0
2009-04-16 04:00:00,4.27544,4.27828,4.26204,4.27486,171840000.0
2009-04-16 08:00:00,4.27492,4.31662,4.26129,4.29288,1492960000.0
2009-04-16 12:00:00,4.29318,4.29861,4.26236,4.28161,1467030000.0
2009-04-16 16:00:00,4.28035,4.30259,4.26501,4.29742,1147180000.0
2009-04-16 20:00:00,4.29746,4.29998,4.26276,4.27136,518980000.0
2009-04-17 00:00:00,4.27854,4.31068,4.26993,4.2977,274220000.0
2009-04-17 04:00:00,4.29839,4.30108,4.27865,4.29032,167700000.0
2009-04-17 08:00:00,4.28922,4.32177,4.24411,4.30572,1493150000.0
2009-04-17 12:00:00,4.30464,4.30464,4.26878,4.28156,1505460000.0
2009-04-17 16:00:00,4.28057,4.31583,4.27523,4.30616,1207130000.0
2009-04-17 20:00:00,4.30636,4.30944,4.27819,4.30192,359460000.0
2009-04-19 20:00:00,4.30173,4.30448,4.29895,4.30352,15750000.0
2009-04-20 00:00:00,4.30304,4.30797,4.29488,4.30252,139180000.0
2009-04-20 04:00:00,4.30666,4.31157,4.29415,4.30606,177460000.0
2009-04-20 08:00:00,4.30653,4.37726,4.29667,4.3699,1493890000.0
2009-04-20 12:00:00,4.37403,4.39582,4.35261,4.39157,1646650000.0
2009-04-20 16:00:00,4.39381,4.41428,4.37085,4.39403,1616000000.0
2009-04-20 20:00:00,4.39192,4.41674,4.3869,4.41102,713060000.0
2009-04-21 00:00:00,4.41422,4.41626,4.39746,4.4068,255940000.0
2009-04-21 04:00:00,4.40976,4.41513,4.39216,4.40099,537450000.0
2009-04-21 08:00:00,4.40329,4.45288,4.39152,4.40917,1572950000.0
2009-04-21 12:00:00,4.41392,4.41809,4.38553,4.39589,1725420000.0
2009-04-21 16:00:00,4.39671,4.42482,4.35359,4.36735,1395670000.0
2009-04-21 20:00:00,4.36807,4.39033,4.35997,4.38432,409780000.0
2009-04-22 00:00:00,4.38211,4.38973,4.3712,4.3827,265670000.0
2009-04-22 04:00:00,4.38642,4.38876,4.37082,4.37919,251420000.0
2009-04-22 08:00:00,4.3786,4.42109,4.37484,4.40167,1563040000.0
2009-04-22 12:00:00,4.40683,4.43274,4.38823,4.4215,1722300000.0
2009-04-22 16:00:00,4.4227,4.42487,4.24453,4.37319,1620790000.0
2009-04-22 20:00:00,4.39119,4.40894,4.30511,4.39806,611640000.0
2009-04-23 00:00:00,4.40038,4.40666,4.39262,4.39936,188000000.0
2009-04-23 04:00:00,4.40282,4.40941,4.38823,4.39687,272810000.0
2009-04-23 08:00:00,4.40436,4.41651,4.37829,4.39339,1456960000.0
2009-04-23 12:00:00,4.40106,4.47213,4.38398,4.46423,1700610000.0
2009-04-23 16:00:00,4.46614,4.51356,4.45138,4.48552,1544970000.0
2009-04-23 20:00:00,4.48717,4.49484,4.46639,4.47162,504400000.0
2009-04-24 00:00:00,4.49282,4.50877,4.48141,4.49779,216160000.0
2009-04-24 04:00:00,4.49926,4.50931,4.49012,4.50472,285890000.0
2009-04-24 08:00:00,4.50722,4.50807,4.44864,4.49172,1492840000.0
2009-04-24 12:00:00,4.49529,4.53869,4.46739,4.4831,1730570000.0
2009-04-24 16:00:00,4.48502,4.49325,4.4482,4.45792,1185160000.0
2009-04-24 20:00:00,4.45837,4.48739,4.45837,4.47798,292390000.0
2009-04-26 20:00:00,4.45322,4.47821,4.45287,4.45287,131050000.0
2009-04-27 00:00:00,4.47743,4.48963,4.45058,4.48259,1340190000.0
2009-04-27 04:00:00,4.48396,4.51882,4.46776,4.50153,1360770000.0
2009-04-27 08:00:00,4.51057,4.56856,4.48423,4.55241,1665980000.0
2009-04-27 12:00:00,4.55671,4.59551,4.54773,4.56365,1727950000.0
2009-04-27 16:00:00,4.56613,4.57404,4.51135,4.55387,1670120000.0
2009-04-27 20:00:00,4.5505,4.56137,4.53382,4.54275,979510000.0
2009-04-28 00:00:00,4.55332,4.55449,4.52777,4.5385,1248260000.0
2009-04-28 04:00:00,4.54593,4.5598,4.52808,4.5549,1153860000.0
2009-04-28 08:00:00,4.55623,4.57918,4.53626,4.56842,1573340000.0
2009-04-28 12:00:00,4.57414,4.57994,4.48658,4.49769,1725640000.0
2009-04-28 16:00:00,4.50065,4.50065,4.46102,4.47573,1632620000.0
2009-04-28 20:00:00,4.47097,4.48083,4.44703,4.46597,958800000.0
2009-04-29 00:00:00,4.47597,4.47824,4.45642,4.47049,1346970000.0
2009-04-29 04:00:00,4.47484,4.48633,4.45498,4.47525,1397070000.0
2009-04-29 08:00:00,4.47813,4.48104,4.40809,4.41218,1635480000.0
2009-04-29 12:00:00,4.41731,4.43587,4.38735,4.40993,1739870000.0
2009-04-29 16:00:00,4.41227,4.42328,4.36181,4.3791,1711820000.0
2009-04-29 20:00:00,4.37729,4.39847,4.3578,4.38665,1100810000.0
2009-04-30 00:00:00,4.39532,4.39532,4.37307,4.3838,1330260000.0
2009-04-30 04:00:00,4.39049,4.39536,4.37239,4.38684,1202610000.0
2009-04-30 08:00:00,4.39447,4.39903,4.35105,4.38053,1613470000.0
2009-04-30 12:00:00,4.3846,4.44177,4.37209,4.42409,1734950000.0
2009-04-30 16:00:00,4.42534,4.4314,4.39769,4.4213,1615450000.0
2009-04-30 20:00:00,4.42418,4.43434,4.40513,4.40932,989980000.0
2009-05-01 00:00:00,4.42105,4.42491,4.37447,4.3852,1346100000.0
2009-05-01 04:00:00,4.39212,4.40555,4.37397,4.40422,1108650000.0
2009-05-01 08:00:00,4.40284,4.40451,4.36748,4.38178,1276180000.0
2009-05-01 12:00:00,4.38408,4.39048,4.35423,4.3708,1369960000.0
2009-05-01 16:00:00,4.37245,4.38408,4.35565,4.36302,1461210000.0
2009-05-01 20:00:00,4.36369,4.37311,4.35314,4.35802,716830000.0
2009-05-03 20:00:00,4.37082,4.39174,4.37077,4.37077,183820000.0
2009-05-04 00:00:00,4.38283,4.38921,4.36126,4.37872,1295150000.0
2009-05-04 04:00:00,4.36927,4.38723,4.34731,4.35924,906720000.0
2009-05-04 08:00:00,4.35616,4.41214,4.3494,4.40659,1643760000.0
2009-05-04 12:00:00,4.40674,4.41098,4.36851,4.38295,1712130000.0
2009-05-04 16:00:00,4.38084,4.38673,4.341,4.35688,1402930000.0
2009-05-04 20:00:00,4.3574,4.36638,4.32779,4.33954,1166940000.0
2009-05-05 00:00:00,4.34862,4.35068,4.32787,4.33962,1379410000.0
2009-05-05 04:00:00,4.34114,4.35001,4.31518,4.33054,1174690000.0
2009-05-05 08:00:00,4.32515,4.37267,4.32515,4.35238,1650250000.0
2009-05-05 12:00:00,4.35414,4.35873,4.31851,4.34331,1736430000.0
2009-05-05 16:00:00,4.34327,4.37319,4.32825,4.36678,1658890000.0
2009-05-05 20:00:00,4.36379,4.37233,4.25952,4.35523,1343290000.0
2009-05-06 00:00:00,4.35765,4.36309,4.06168,4.35532,1444370000.0
2009-05-06 04:00:00,4.34932,4.37619,4.33005,4.36344,1524910000.0
2009-05-06 08:00:00,4.36414,4.40356,4.35212,4.39411,1680980000.0
2009-05-06 12:00:00,4.39527,4.41304,4.37772,4.40062,1747340000.0
2009-05-06 16:00:00,4.39952,4.40682,4.35204,4.36805,1588660000.0
2009-05-06 20:00:00,4.36859,4.37542,4.35122,4.36083,1140500000.0
2009-05-07 00:00:00,4.36541,4.37397,4.3463,4.36632,1337210000.0
2009-05-07 04:00:00,4.3617,4.37505,4.34447,4.36307,1181050000.0
2009-05-07 08:00:00,4.36672,4.3817,4.30212,4.31425,1664910000.0
2009-05-07 12:00:00,4.31341,4.34039,4.28039,4.33741,1736850000.0
2009-05-07 16:00:00,4.33391,4.37904,4.32759,4.36647,1578590000.0
2009-05-07 20:00:00,4.35983,4.37515,4.35196,4.36413,1083830000.0
2009-05-08 00:00:00,4.36806,4.37028,4.35217,4.36642,1337680000.0
2009-05-08 04:00:00,4.36451,4.37453,4.33521,4.35463,1256050000.0
2009-05-08 08:00:00,4.3651,4.36592,4.32613,4.35182,1653710000.0
2009-05-08 12:00:00,4.3526,4.36839,4.32997,4.35449,1720330000.0
2009-05-08 16:00:00,4.35332,4.37315,4.31972,4.34871,1592370000.0
2009-05-08 20:00:00,4.35244,4.35291,4.32456,4.34925,824470000.0
2009-05-10 20:00:00,4.3561,4.36101,4.34436,4.35733,325100000.0
2009-05-11 00:00:00,4.34987,4.36117,4.33179,4.3417,1274970000.0
2009-05-11 04:00:00,4.35002,4.36249,4.32571,4.33948,1363880000.0
2009-05-11 08:00:00,4.34057,4.37633,4.3154,4.36173,1682200000.0
2009-05-11 12:00:00,4.36573,4.40204,4.35364,4.39816,1748500000.0
2009-05-11 16:00:00,4.39935,4.40008,4.36298,4.37172,1554520000.0
2009-05-11 20:00:00,4.37283,4.38871,4.36028,4.36697,1175480000.0
2009-05-12 00:00:00,4.38637,4.39417,4.36468,4.3828,1347870000.0
2009-05-12 04:00:00,4.39334,4.41156,4.37163,4.40669,1427580000.0
2009-05-12 08:00:00,4.40772,4.42478,4.36867,4.38538,1696830000.0
2009-05-12 12:00:00,4.39019,4.40694,4.36442,4.38529,1707130000.0
2009-05-12 16:00:00,4.38756,4.40821,4.37265,4.39752,1561550000.0
2009-05-12 20:00:00,4.39704,4.40277,4.37128,4.38246,1173510000.0
2009-05-13 00:00:00,4.38697,4.39272,4.36878,4.38511,1527640000.0
2009-05-13 04:00:00,4.38907,4.39208,4.37042,4.38541,1538750000.0
2009-05-13 08:00:00,4.38726,4.40343,4.36021,4.39252,1725190000.0
2009-05-13 12:00:00,4.39804,4.44342,4.38215,4.43278,1739150000.0
2009-05-13 16:00:00,4.43134,4.46465,4.41666,4.45369,1735730000.0
2009-05-13 20:00:00,4.44901,4.46348,4.43185,4.4439,1599430000.0
2009-05-14 00:00:00,4.45378,4.45915,4.43232,4.45314,1517720000.0
2009-05-14 04:00:00,4.45272,4.45838,4.43447,4.45144,1555570000.0
2009-05-14 08:00:00,4.45252,4.50688,4.43204,4.48951,1711150000.0
2009-05-14 12:00:00,4.48916,4.5006,4.44735,4.46907,1738070000.0
2009-05-14 16:00:00,4.46764,4.4778,4.45102,4.47209,1742040000.0
2009-05-14 20:00:00,4.47179,4.47646,4.45388,4.45926,1587250000.0
2009-05-15 00:00:00,4.47194,4.47719,4.45543,4.46651,1541870000.0
2009-05-15 04:00:00,4.47287,4.47487,4.43868,4.4524,1541370000.0
2009-05-15 08:00:00,4.45206,4.48505,4.43972,4.47561,1720420000.0
2009-05-15 12:00:00,4.48041,4.49785,4.43746,4.45796,1743220000.0
2009-05-15 16:00:00,4.45869,4.47735,4.43692,4.46559,1746350000.0
2009-05-15 20:00:00,4.46347,4.4826,4.44825,4.47788,1190030000.0
2009-05-17 20:00:00,4.45062,4.46302,4.43888,4.46179,298710000.0
2009-05-18 00:00:00,4.47492,4.48098,4.44122,4.45892,1276480000.0
2009-05-18 04:00:00,4.4539,4.46833,4.44287,4.46298,1429170000.0
2009-05-18 08:00:00,4.46517,4.48594,4.44452,4.47068,1637400000.0
2009-05-18 12:00:00,4.47093,4.48348,4.42983,4.43523,1734710000.0
2009-05-18 16:00:00,4.43309,4.4446,4.39676,4.41335,1721870000.0
2009-05-18 20:00:00,4.41077,4.41935,4.39104,4.41733,1475680000.0
2009-05-19 00:00:00,4.41485,4.41989,4.39913,4.40842,1451380000.0
2009-05-19 04:00:00,4.41477,4.42342,4.38552,4.40085,1576660000.0
2009-05-19 08:00:00,4.39992,4.40298,4.35629,4.36914,1754490000.0
2009-05-19 12:00:00,4.36932,4.39241,4.34189,4.38675,1735040000.0
2009-05-19 16:00:00,4.38387,4.3893,4.34579,4.36347,1722570000.0
2009-05-19 20:00:00,4.35964,4.36727,4.34124,4.35022,1473020000.0
2009-05-20 00:00:00,4.35768,4.35964,4.33949,4.35564,1471960000.0
2009-05-20 04:00:00,4.34653,4.36744,4.33743,4.36414,1596850000.0
2009-05-20 08:00:00,4.3672,4.37928,4.32314,4.36646,1748990000.0
2009-05-20 12:00:00,4.37019,4.37168,4.32101,4.32934,1735810000.0
2009-05-20 16:00:00,4.32444,4.35969,4.32271,4.33471,1723370000.0
2009-05-20 20:00:00,4.33658,4.35009,4.30806,4.33289,1485880000.0
2009-05-21 00:00:00,4.33881,4.34705,4.32471,4.3375,1429630000.0
2009-05-21 04:00:00,4.33483,4.34549,4.32283,4.33966,1582540000.0
2009-05-21 08:00:00,4.34127,4.40426,4.32184,4.3846,1754860000.0
2009-05-21 12:00:00,4.38557,4.41108,4.36875,4.38454,1729130000.0
2009-05-21 16:00:00,4.37422,4.39479,4.35862,4.37126,1719960000.0
2009-05-21 20:00:00,4.3705,4.39065,4.36354,4.38412,1477060000.0
2009-05-22 00:00:00,4.38828,4.39011,4.36932,4.38687,1470300000.0
2009-05-22 04:00:00,4.38721,4.38978,4.36021,4.37825,1586420000.0
2009-05-22 08:00:00,4.38573,4.41905,4.3596,4.37302,1749320000.0
2009-05-22 12:00:00,4.37478,4.40245,4.35678,4.38906,1737630000.0
2009-05-22 16:00:00,4.39215,4.41175,4.36953,4.40272,1718900000.0
2009-05-22 20:00:00,4.40193,4.40708,4.3768,4.39402,1067410000.0
2009-05-24 20:00:00,4.39257,4.40108,4.3809,4.39174,372920000.0
2009-05-25 00:00:00,4.40044,4.40121,4.37827,4.3934,1527090000.0
2009-05-25 04:00:00,4.39034,4.40578,4.37862,4.39005,1562880000.0
2009-05-25 08:00:00,4.40189,4.4214,4.36848,4.41082,1749240000.0
2009-05-25 12:00:00,4.41203,4.41616,4.38862,4.40092,1736960000.0
2009-05-25 16:00:00,4.40274,4.41099,4.38714,4.4025,1697550000.0
2009-05-25 20:00:00,4.4045,4.41021,4.38556,4.39599,1423510000.0
2009-05-26 00:00:00,4.40437,4.40514,4.37537,4.389,1663540000.0
2009-05-26 04:00:00,4.37954,4.40348,4.37353,4.39646,1588400000.0
2009-05-26 08:00:00,4.40008,4.44013,4.3841,4.43553,1755970000.0
2009-05-26 12:00:00,4.43406,4.44397,4.39777,4.4321,1727680000.0
2009-05-26 16:00:00,4.43343,4.438,4.38999,4.40688,1727800000.0
2009-05-26 20:00:00,4.40328,4.41669,4.38878,4.40822,1583720000.0
2009-05-27 00:00:00,4.4086,4.42009,4.39761,4.41328,1627570000.0
2009-05-27 04:00:00,4.40883,4.42016,4.39019,4.40102,1587090000.0
2009-05-27 08:00:00,4.40902,4.43666,4.38523,4.42231,1744100000.0
2009-05-27 12:00:00,4.42579,4.45526,4.40841,4.43234,1741310000.0
2009-05-27 16:00:00,4.43108,4.44876,4.40869,4.43163,1709580000.0
2009-05-27 20:00:00,4.43347,4.43922,4.41311,4.43681,1479470000.0
2009-05-28 00:00:00,4.44201,4.44695,4.4221,4.44141,1479870000.0
2009-05-28 04:00:00,4.43606,4.44764,4.42584,4.43853,1609020000.0
2009-05-28 08:00:00,4.44282,4.50344,4.42343,4.47409,1756340000.0
2009-05-28 12:00:00,4.47684,4.49652,4.45855,4.4822,1728000000.0
2009-05-28 16:00:00,4.48264,4.54722,4.47932,4.52435,1725210000.0
2009-05-28 20:00:00,4.52499,4.53102,4.49522,4.51292,1463560000.0
2009-05-29 00:00:00,4.52154,4.52635,4.50354,4.51679,1549750000.0
2009-05-29 04:00:00,4.51652,4.56289,4.50081,4.51394,1599110000.0
2009-05-29 08:00:00,4.50873,4.5162,4.43919,4.46351,1750830000.0
2009-05-29 12:00:00,4.4653,4.49431,4.4477,4.47814,1731310000.0
2009-05-29 16:00:00,4.47963,4.51935,4.47198,4.5034,1719540000.0
2009-05-29 20:00:00,4.50791,4.52326,4.48625,4.50759,1147210000.0
2009-05-31 20:00:00,4.50387,4.50407,4.4908,4.49926,139920000.0
2009-06-01 00:00:00,4.5016,4.55061,4.4887,4.5069,832500000.0
2009-06-01 04:00:00,4.50717,4.5158,4.49708,4.50999,746770000.0
2009-06-01 08:00:00,4.51173,4.51526,4.4153,4.43821,1673010000.0
2009-06-01 12:00:00,4.4403,4.46406,4.42946,4.44508,1723960000.0
2009-06-01 16:00:00,4.44743,4.45721,4.42382,4.44973,1734220000.0
2009-06-01 20:00:00,4.45394,4.46111,4.43705,4.44736,1235020000.0
2009-06-02 00:00:00,4.45895,4.46344,4.43564,4.45035,1127850000.0
2009-06-02 04:00:00,4.45347,4.46385,4.43446,4.44794,1209760000.0
2009-06-02 08:00:00,4.44818,4.49285,4.43399,4.47784,1697420000.0
2009-06-02 12:00:00,4.48059,4.48914,4.45506,4.47144,1726260000.0
2009-06-02 16:00:00,4.47434,4.49816,4.45362,4.46384,1744920000.0
2009-06-02 20:00:00,4.46333,4.47624,4.4484,4.46805,1158060000.0
2009-06-03 00:00:00,4.46962,4.47533,4.45975,4.4711,463650000.0
2009-06-03 04:00:00,4.47129,4.48051,4.45238,4.46296,444440000.0
2009-06-03 08:00:00,4.46473,4.48868,4.43432,4.47486,1688010000.0
2009-06-03 12:00:00,4.47659,4.53913,4.46282,4.53292,1717310000.0
2009-06-03 16:00:00,4.53639,4.53781,4.49113,4.52727,1629280000.0
2009-06-03 20:00:00,4.52887,4.53988,4.50009,4.52946,962300000.0
2009-06-04 00:00:00,4.52952,4.53892,4.51378,4.5289,415700000.0
2009-06-04 04:00:00,4.52816,4.53785,4.51578,4.52984,587210000.0
2009-06-04 08:00:00,4.53145,4.5415,4.48397,4.5047,1701460000.0
2009-06-04 12:00:00,4.50883,4.52684,4.49567,4.52556,1735070000.0
2009-06-04 16:00:00,4.52761,4.52891,4.478,4.49289,1751340000.0
2009-06-04 20:00:00,4.49632,4.50724,4.48309,4.50055,957010000.0
2009-06-05 00:00:00,4.50132,4.50516,4.48654,4.50182,779700000.0
2009-06-05 04:00:00,4.50381,4.5112,4.48769,4.50656,1331080000.0
2009-06-05 08:00:00,4.50981,4.53966,4.48031,4.52416,1708760000.0
2009-06-05 12:00:00,4.53143,4.56107,4.49907,4.55768,1727290000.0
2009-06-05 16:00:00,4.56023,4.57424,4.51757,4.53191,1742150000.0
2009-06-05 20:00:00,4.53483,4.54206,4.5126,4.52224,1066330000.0
2009-06-07 20:00:00,4.52422,4.53542,4.52275,4.52453,81830000.0
2009-06-08 00:00:00,4.53392,4.54016,4.52382,4.53752,449190000.0
2009-06-08 04:00:00,4.53167,4.54572,4.52248,4.53909,727640000.0
2009-06-08 08:00:00,4.53912,4.5555,4.51542,4.54341,1748650000.0
2009-06-08 12:00:00,4.5422,4.5651,4.52785,4.55367,1723270000.0
2009-06-08 16:00:00,4.55072,4.55757,4.50041,4.51479,1635020000.0
2009-06-08 20:00:00,4.51359,4.51816,4.49668,4.5159,846320000.0
2009-06-09 00:00:00,4.5153,4.51816,4.49939,4.51316,642840000.0
2009-06-09 04:00:00,4.50726,4.5184,4.49528,4.50795,672190000.0
2009-06-09 08:00:00,4.51214,4.51929,4.47858,4.50757,1749850000.0
2009-06-09 12:00:00,4.50792,4.5136,4.45911,4.4846,1709960000.0
2009-06-09 16:00:00,4.48323,4.4934,4.45831,4.48497,1659790000.0
2009-06-09 20:00:00,4.48218,4.48752,4.46322,4.47436,1266790000.0
2009-06-10 00:00:00,4.4739,4.48223,4.46045,4.47662,566480000.0
2009-06-10 04:00:00,4.46877,4.48689,4.46205,4.47588,1343140000.0
2009-06-10 08:00:00,4.47496,4.49339,4.43369,4.48194,1757670000.0
2009-06-10 12:00:00,4.48115,4.48431,4.44521,4.47442,1717600000.0
2009-06-10 16:00:00,4.47306,4.50906,4.46873,4.4862,1756640000.0
2009-06-10 20:00:00,4.48547,4.49353,4.46746,4.48561,1122950000.0
2009-06-11 00:00:00,4.4856,4.49031,4.47302,4.48705,635450000.0
2009-06-11 04:00:00,4.47999,4.49377,4.47214,4.48046,1592930000.0
2009-06-11 08:00:00,4.4848,4.48877,4.45649,4.47126,1705560000.0
2009-06-11 12:00:00,4.47014,4.48288,4.45671,4.46458,1732890000.0
2009-06-11 16:00:00,4.46434,4.4721,4.43869,4.45541,1757030000.0
2009-06-11 20:00:00,4.45608,4.46924,4.44521,4.46713,870710000.0
2009-06-12 00:00:00,4.4674,4.46986,4.45356,4.46782,590850000.0
2009-06-12 04:00:00,4.45987,4.47109,4.45534,4.46089,305600000.0
2009-06-12 08:00:00,4.4649,4.47173,4.43812,4.47147,1755400000.0
2009-06-12 12:00:00,4.46952,4.48431,4.45762,4.47352,1719440000.0
2009-06-12 16:00:00,4.4692,4.47885,4.4391,4.4596,1568760000.0
2009-06-12 20:00:00,4.46045,4.48107,4.44329,4.47211,879300000.0
2009-06-14 20:00:00,4.4652,4.47425,4.45682,4.46677,278500000.0
2009-06-15 00:00:00,4.46679,4.47139,4.45166,4.46389,501490000.0
2009-06-15 04:00:00,4.46716,4.47659,4.44949,4.4714,822800000.0
2009-06-15 08:00:00,4.4716,4.51147,4.46119,4.49806,1760350000.0
2009-06-15 12:00:00,4.50296,4.52901,4.4909,4.52282,1717600000.0
2009-06-15 16:00:00,4.52634,4.5481,4.50762,4.52741,1743230000.0
2009-06-15 20:00:00,4.52804,4.53671,4.50733,4.5165,1258880000.0
2009-06-16 00:00:00,4.52734,4.53454,4.50995,4.51902,1512450000.0
2009-06-16 04:00:00,4.52701,4.53204,4.50415,4.52634,1550020000.0
2009-06-16 08:00:00,4.52899,4.55156,4.50508,4.5265,1760820000.0
2009-06-16 12:00:00,4.5298,4.53473,4.50235,4.52082,1721740000.0
2009-06-16 16:00:00,4.52109,4.52613,4.4961,4.5178,1747730000.0
2009-06-16 20:00:00,4.51741,4.53227,4.50012,4.50947,1513520000.0
2009-06-17 00:00:00,4.52012,4.5245,4.50523,4.51319,895260000.0
2009-06-17 04:00:00,4.51872,4.52935,4.50547,4.52089,1243510000.0
2009-06-17 08:00:00,4.522,4.52402,4.48946,4.51711,1767400000.0
2009-06-17 12:00:00,4.52131,4.5323,4.49703,4.51633,1725440000.0
2009-06-17 16:00:00,4.51804,4.53967,4.50297,4.53078,1750210000.0
2009-06-17 20:00:00,4.5275,4.53533,4.51381,4.53006,1248520000.0
2009-06-18 00:00:00,4.52992,4.5329,4.51492,4.52387,751130000.0
2009-06-18 04:00:00,4.52683,4.53459,4.51393,4.52837,1333240000.0
2009-06-18 08:00:00,4.53084,4.54448,4.50404,4.52744,1759310000.0
2009-06-18 12:00:00,4.53129,4.56381,4.51824,4.54083,1740640000.0
2009-06-18 16:00:00,4.5417,4.54476,4.51018,4.51749,1765090000.0
2009-06-18 20:00:00,4.51718,4.5346,4.51055,4.51893,1446540000.0
2009-06-19 00:00:00,4.52942,4.53087,4.50778,4.51605,893130000.0
2009-06-19 04:00:00,4.52147,4.53031,4.50904,4.5221,552940000.0
2009-06-19 08:00:00,4.52281,4.54978,4.49658,4.50531,1763340000.0
2009-06-19 12:00:00,4.50774,4.51829,4.47916,4.48763,1722450000.0
2009-06-19 16:00:00,4.49193,4.52062,4.47335,4.51281,1751750000.0
2009-06-19 20:00:00,4.51267,4.53851,4.5009,4.52091,1274940000.0
2009-06-21 20:00:00,4.51625,4.5246,4.50718,4.50996,165140000.0
2009-06-22 00:00:00,4.51969,4.53774,4.50728,4.52015,466700000.0
2009-06-22 04:00:00,4.51857,4.52911,4.50234,4.51437,432450000.0
2009-06-22 08:00:00,4.51548,4.52392,4.47544,4.49391,1763000000.0
2009-06-22 12:00:00,4.49755,4.53408,4.48855,4.52565,1721310000.0
2009-06-22 16:00:00,4.52842,4.54037,4.51396,4.52426,1747990000.0
2009-06-22 20:00:00,4.52087,4.53907,4.51467,4.52567,1576050000.0
2009-06-23 00:00:00,4.53584,4.54036,4.52238,4.53619,849450000.0
2009-06-23 04:00:00,4.53612,4.54024,4.52198,4.53628,896890000.0
2009-06-23 08:00:00,4.53829,4.56285,4.52225,4.53658,1759640000.0
2009-06-23 12:00:00,4.53963,4.54829,4.51898,4.5366,1731040000.0
2009-06-23 16:00:00,4.53848,4.55322,4.5221,4.54547,1752090000.0
2009-06-23 20:00:00,4.54412,4.55491,4.53066,4.54052,1538870000.0
2009-06-24 00:00:00,4.55102,4.55947,4.53411,4.54378,1577650000.0
2009-06-24 04:00:00,4.54829,4.55472,4.53001,4.54488,1554320000.0
2009-06-24 08:00:00,4.54625,4.54742,4.5164,4.5309,1752640000.0
2009-06-24 12:00:00,4.53283,4.53902,4.50978,4.52203,1713240000.0
2009-06-24 16:00:00,4.5234,4.53216,4.49633,4.51824,1743140000.0
2009-06-24 20:00:00,4.5159,4.53773,4.50087,4.52012,1651870000.0
2009-06-25 00:00:00,4.531,4.53587,4.51478,4.52384,1596120000.0
2009-06-25 04:00:00,4.5289,4.53702,4.51579,4.52917,1533740000.0
2009-06-25 08:00:00,4.52959,4.53056,4.48781,4.49963,1755570000.0
2009-06-25 12:00:00,4.50269,4.52585,4.49353,4.50948,1716640000.0
2009-06-25 16:00:00,4.51016,4.51401,4.47922,4.49071,1758090000.0
2009-06-25 20:00:00,4.48827,4.50212,4.47965,4.4872,1595000000.0
2009-06-26 00:00:00,4.49782,4.50165,4.47846,4.48861,1571350000.0
2009-06-26 04:00:00,4.49449,4.49889,4.47963,4.49217,1532650000.0
2009-06-26 08:00:00,4.49121,4.50301,4.4659,4.48747,1762260000.0
2009-06-26 12:00:00,4.49207,4.51173,4.47952,4.49728,1729180000.0
2009-06-26 16:00:00,4.50077,4.5119,4.4818,4.49456,1750320000.0
2009-06-26 20:00:00,4.49309,4.50404,4.48011,4.49006,1250940000.0
2009-06-28 20:00:00,4.49096,4.50467,4.48697,4.48997,255660000.0
2009-06-29 00:00:00,4.49951,4.50802,4.48543,4.5015,1513930000.0
2009-06-29 04:00:00,4.49198,4.51206,4.48495,4.50258,1579790000.0
2009-06-29 08:00:00,4.5065,4.51931,4.46983,4.49569,1745410000.0
2009-06-29 12:00:00,4.49567,4.50604,4.47274,4.50231,1732470000.0
2009-06-29 16:00:00,4.49884,4.51085,4.46816,4.48575,1751950000.0
2009-06-29 20:00:00,4.48579,4.49031,4.46773,4.48265,1445470000.0
2009-06-30 00:00:00,4.48228,4.49452,4.4712,4.48851,1560520000.0
2009-06-30 04:00:00,4.47877,4.50619,4.47081,4.48059,1672520000.0
2009-06-30 08:00:00,4.48289,4.48576,4.44157,4.45499,1749910000.0
2009-06-30 12:00:00,4.45468,4.46111,4.42385,4.45398,1720550000.0
2009-06-30 16:00:00,4.45009,4.47268,4.43072,4.4492,1762940000.0
2009-06-30 20:00:00,4.44903,4.45866,4.43161,4.44919,1450930000.0
2009-07-01 00:00:00,4.44652,4.45696,4.43811,4.45027,1437830000.0
2009-07-01 04:00:00,4.45076,4.45782,4.43671,4.44458,1622340000.0
2009-07-01 08:00:00,4.44729,4.45821,4.3915,4.41054,1747670000.0
2009-07-01 12:00:00,4.41062,4.41627,4.36542,4.37945,1724200000.0
2009-07-01 16:00:00,4.38095,4.39332,4.34126,4.35774,1754500000.0
2009-07-01 20:00:00,4.35769,4.36266,4.32954,4.33991,1492180000.0
2009-07-02 00:00:00,4.33807,4.3514,4.32765,4.34863,1570570000.0
2009-07-02 04:00:00,4.34472,4.36057,4.32788,4.35471,1675520000.0
2009-07-02 08:00:00,4.36088,4.37587,4.33718,4.36144,1754670000.0
2009-07-02 12:00:00,4.36127,4.37921,4.33816,4.36703,1719050000.0
2009-07-02 16:00:00,4.36487,4.38242,4.34656,4.37387,1758210000.0
2009-07-02 20:00:00,4.37194,4.38783,4.35677,4.37914,1544660000.0
2009-07-03 00:00:00,4.37507,4.38335,4.35409,4.37148,1495260000.0
2009-07-03 04:00:00,4.3715,4.37548,4.35401,4.36823,1485370000.0
2009-07-03 08:00:00,4.37102,4.3783,4.33531,4.3673,1753290000.0
2009-07-03 12:00:00,4.36854,4.3715,4.33321,4.34338,1717580000.0
2009-07-03 16:00:00,4.34053,4.36655,4.3322,4.36383,1726410000.0
2009-07-03 20:00:00,4.35375,4.36769,4.33524,4.34574,1143700000.0
2009-07-05 20:00:00,4.34004,4.39435,4.34004,4.38288,111110000.0
2009-07-06 00:00:00,4.34133,4.36176,4.33339,4.35092,718180000.0
2009-07-06 04:00:00,4.35667,4.36436,4.33979,4.35893,879760000.0
2009-07-06 08:00:00,4.35998,4.40076,4.3434,4.39061,1761870000.0
2009-07-06 12:00:00,4.39343,4.39807,4.37196,4.38827,1670880000.0
2009-07-06 16:00:00,4.38903,4.39244,4.35909,4.37092,1747740000.0
2009-07-06 20:00:00,4.37095,4.3825,4.34646,4.36337,1589990000.0
2009-07-07 00:00:00,4.37342,4.37931,4.35654,4.364,1634470000.0
2009-07-07 04:00:00,4.36972,4.37619,4.34572,4.36161,1554030000.0
2009-07-07 08:00:00,4.36251,4.38562,4.34684,4.36223,1759330000.0
2009-07-07 12:00:00,4.36582,4.38651,4.34715,4.38216,1732190000.0
2009-07-07 16:00:00,4.38342,4.39656,4.36974,4.38209,1743280000.0
2009-07-07 20:00:00,4.38188,4.41124,4.37493,4.38796,1620870000.0
2009-07-08 00:00:00,4.38324,4.41519,4.37594,4.40012,1534980000.0
2009-07-08 04:00:00,4.40397,4.41509,4.38728,4.41144,1517110000.0
2009-07-08 08:00:00,4.41189,4.42555,4.39034,4.41103,1762220000.0
2009-07-08 12:00:00,4.41585,4.43588,4.39051,4.40457,1708860000.0
2009-07-08 16:00:00,4.4054,4.43737,4.38885,4.41811,1752220000.0
2009-07-08 20:00:00,4.41853,4.43194,4.40785,4.41989,1454880000.0
2009-07-09 00:00:00,4.42181,4.42875,4.40513,4.41117,1461040000.0
2009-07-09 04:00:00,4.41665,4.42492,4.39272,4.40125,1481380000.0
2009-07-09 08:00:00,4.40444,4.40539,4.3302,4.34511,1754530000.0
2009-07-09 12:00:00,4.34876,4.37026,4.33691,4.36061,1720370000.0
2009-07-09 16:00:00,4.36423,4.37294,4.33271,4.34267,1744090000.0
2009-07-09 20:00:00,4.34286,4.35486,4.33101,4.34677,1536630000.0
2009-07-10 00:00:00,4.34861,4.35416,4.3325,4.34327,1515190000.0
2009-07-10 04:00:00,4.34757,4.36314,4.33942,4.36192,1551020000.0
2009-07-10 08:00:00,4.36383,4.37929,4.342,4.37236,1752980000.0
2009-07-10 12:00:00,4.37629,4.38351,4.34754,4.37544,1708110000.0
2009-07-10 16:00:00,4.37531,4.38699,4.35391,4.36697,1746270000.0
2009-07-10 20:00:00,4.36686,4.37777,4.35484,4.3641,1195910000.0
2009-07-12 20:00:00,4.37169,4.37671,4.36112,4.37467,152830000.0
2009-07-13 00:00:00,4.37472,4.38089,4.36061,4.37467,1487630000.0
2009-07-13 04:00:00,4.37323,4.38031,4.35941,4.36924,1619780000.0
2009-07-13 08:00:00,4.37325,4.41171,4.36473,4.40381,1744390000.0
2009-07-13 12:00:00,4.40634,4.40835,4.37818,4.39713,1724760000.0
2009-07-13 16:00:00,4.39446,4.40522,4.36592,4.38091,1742980000.0
2009-07-13 20:00:00,4.38023,4.39375,4.35482,4.38963,1545480000.0
2009-07-14 00:00:00,4.3839,4.39838,4.37394,4.38582,1472210000.0
2009-07-14 04:00:00,4.39108,4.39627,4.36345,4.37002,1205700000.0
2009-07-14 08:00:00,4.37472,4.37808,4.34147,4.36869,1739220000.0
2009-07-14 12:00:00,4.36837,4.37059,4.31604,4.33159,1724050000.0
2009-07-14 16:00:00,4.32728,4.33499,4.29535,4.30935,1752320000.0
2009-07-14 20:00:00,4.30865,4.31709,4.28071,4.29808,1567970000.0
2009-07-15 00:00:00,4.29406,4.31786,4.28851,4.30819,1672360000.0
2009-07-15 04:00:00,4.31251,4.31806,4.27489,4.28543,1675300000.0
2009-07-15 08:00:00,4.29071,4.30682,4.26705,4.30355,1751790000.0
2009-07-15 12:00:00,4.30501,4.30957,4.2665,4.27255,1718800000.0
2009-07-15 16:00:00,4.27041,4.28438,4.26203,4.2804,1753330000.0
2009-07-15 20:00:00,4.28121,4.28784,4.26067,4.27897,1546460000.0
2009-07-16 00:00:00,4.27404,4.29095,4.26631,4.28438,1641180000.0
2009-07-16 04:00:00,4.28219,4.29162,4.26963,4.27836,1649310000.0
2009-07-16 08:00:00,4.28109,4.30964,4.2739,4.30371,1746330000.0
2009-07-16 12:00:00,4.30479,4.31074,4.25679,4.29557,1729300000.0
2009-07-16 16:00:00,4.2927,4.33167,4.28813,4.30994,1753330000.0
2009-07-16 20:00:00,4.30959,4.31822,4.29196,4.30932,1532240000.0
2009-07-17 00:00:00,4.30602,4.32114,4.29993,4.31392,1607670000.0
2009-07-17 04:00:00,4.31291,4.32424,4.30068,4.31542,1642920000.0
2009-07-17 08:00:00,4.31816,4.33057,4.29947,4.32205,1753740000.0
2009-07-17 12:00:00,4.32063,4.34491,4.30431,4.32272,1714080000.0
2009-07-17 16:00:00,4.32046,4.33488,4.30998,4.32405,1751540000.0
2009-07-17 20:00:00,4.32484,4.3295,4.31074,4.31684,1113380000.0
2009-07-19 20:00:00,4.32244,4.33647,4.3146,4.32957,335180000.0
2009-07-20 00:00:00,4.32786,4.33505,4.31595,4.32085,1576370000.0
2009-07-20 04:00:00,4.32778,4.33597,4.31001,4.32479,1473360000.0
2009-07-20 08:00:00,4.32636,4.33011,4.27549,4.28709,1738080000.0
2009-07-20 12:00:00,4.29282,4.30066,4.26864,4.28336,1720410000.0
2009-07-20 16:00:00,4.28341,4.28949,4.25236,4.26099,1754410000.0
2009-07-20 20:00:00,4.263,4.27079,4.22132,4.2344,1632920000.0
2009-07-21 00:00:00,4.24489,4.25033,4.22852,4.23519,1638370000.0
2009-07-21 04:00:00,4.23891,4.24938,4.22671,4.23672,1500160000.0
2009-07-21 08:00:00,4.23775,4.2869,4.22433,4.25972,1754470000.0
2009-07-21 12:00:00,4.26107,4.27428,4.23645,4.26016,1715210000.0
2009-07-21 16:00:00,4.26081,4.28969,4.25059,4.274,1743390000.0
2009-07-21 20:00:00,4.27288,4.31067,4.24981,4.28374,1634880000.0
2009-07-22 00:00:00,4.28085,4.3249,4.26384,4.27572,1413030000.0
2009-07-22 04:00:00,4.27647,4.31513,4.26301,4.27869,1417940000.0
2009-07-22 08:00:00,4.27748,4.27984,4.25243,4.25574,1750300000.0
2009-07-22 12:00:00,4.25842,4.27798,4.23728,4.25922,1727780000.0
2009-07-22 16:00:00,4.26035,4.2668,4.23652,4.25215,1768570000.0
2009-07-22 20:00:00,4.24867,4.26176,4.23881,4.25347,1655940000.0
2009-07-23 00:00:00,4.25504,4.25931,4.23789,4.24983,1604310000.0
2009-07-23 04:00:00,4.25325,4.25746,4.22998,4.24328,1569770000.0
2009-07-23 08:00:00,4.24517,4.24783,4.22203,4.23651,1742240000.0
2009-07-23 12:00:00,4.23917,4.25234,4.20759,4.2271,1720370000.0
2009-07-23 16:00:00,4.22779,4.22779,4.20028,4.21189,1745910000.0
2009-07-23 20:00:00,4.21296,4.23199,4.19996,4.22259,1671290000.0
2009-07-24 00:00:00,4.22415,4.22903,4.20242,4.21541,1595330000.0
2009-07-24 04:00:00,4.22073,4.23565,4.20608,4.22982,1510390000.0
2009-07-24 08:00:00,4.23167,4.23563,4.18868,4.19598,1739710000.0
2009-07-24 12:00:00,4.19747,4.20705,4.17189,4.19826,1722550000.0
2009-07-24 16:00:00,4.19949,4.20099,4.17788,4.18791,1738860000.0
2009-07-24 20:00:00,4.18769,4.19575,4.17425,4.18254,1265420000.0
2009-07-26 20:00:00,4.18703,4.20009,4.17834,4.19448,322090000.0
2009-07-27 00:00:00,4.19577,4.20093,4.17929,4.18717,1612650000.0
2009-07-27 04:00:00,4.19178,4.19762,4.17785,4.1903,1434190000.0
2009-07-27 08:00:00,4.19339,4.19454,4.1475,4.16622,1757530000.0
2009-07-27 12:00:00,4.17044,4.18327,4.15304,4.1724,1716640000.0
2009-07-27 16:00:00,4.17225,4.18293,4.13633,4.16858,1749630000.0
2009-07-27 20:00:00,4.16016,4.17408,4.11542,4.15557,1642280000.0
2009-07-28 00:00:00,4.15668,4.1616,4.14125,4.15354,1526650000.0
2009-07-28 04:00:00,4.15771,4.16273,4.14094,4.15553,1544380000.0
2009-07-28 08:00:00,4.15686,4.17451,4.13973,4.16497,1756920000.0
2009-07-28 12:00:00,4.1683,4.18865,4.15573,4.17282,1730320000.0
2009-07-28 16:00:00,4.17639,4.18972,4.16078,4.17538,1746980000.0
2009-07-28 20:00:00,4.17575,4.1818,4.15993,4.17792,1621750000.0
2009-07-29 00:00:00,4.17729,4.18254,4.16288,4.17172,1592360000.0
2009-07-29 04:00:00,4.17706,4.18264,4.16036,4.17472,1509630000.0
2009-07-29 08:00:00,4.17954,4.20761,4.16638,4.18461,1743390000.0
2009-07-29 12:00:00,4.18649,4.20452,4.168,4.17814,1723260000.0
2009-07-29 16:00:00,4.17848,4.19602,4.15964,4.18878,1745540000.0
2009-07-29 20:00:00,4.18722,4.19744,4.17717,4.18806,1675730000.0
2009-07-30 00:00:00,4.18911,4.19296,4.17298,4.18203,1644710000.0
2009-07-30 04:00:00,4.18742,4.19482,4.17155,4.1864,1535820000.0
2009-07-30 08:00:00,4.18687,4.1924,4.15565,4.16626,1758260000.0
2009-07-30 12:00:00,4.17113,4.1858,4.14711,4.16055,1724450000.0
2009-07-30 16:00:00,4.16128,4.16475,4.13725,4.15034,1730980000.0
2009-07-30 20:00:00,4.14995,4.16458,4.13964,4.15873,1668630000.0
2009-07-31 00:00:00,4.15835,4.16622,4.14558,4.1546,1578850000.0
2009-07-31 04:00:00,4.15764,4.1662,4.14378,4.15414,1566370000.0
2009-07-31 08:00:00,4.15507,4.16814,4.13418,4.15158,1756690000.0
2009-07-31 12:00:00,4.1576,4.16424,4.13173,4.15207,1708140000.0
2009-07-31 16:00:00,4.15351,4.16109,4.1258,4.13152,1748540000.0
2009-07-31 20:00:00,4.12722,4.14349,4.12015,4.13277,1271700000.0
2009-08-02 20:00:00,4.13335,4.1466,4.11881,4.14417,320620000.0
2009-08-03 00:00:00,4.14661,4.14985,4.12682,4.14221,1639660000.0
2009-08-03 04:00:00,4.14624,4.1513,4.12801,4.14101,1631100000.0
2009-08-03 08:00:00,4.14424,4.14941,4.09618,4.11641,1750810000.0
2009-08-03 12:00:00,4.11746,4.11965,4.08314,4.09893,1723340000.0
2009-08-03 16:00:00,4.09767,4.10518,4.06644,4.0836,1742340000.0
2009-08-03 20:00:00,4.08085,4.08379,4.06015,4.07334,1419010000.0
2009-08-04 00:00:00,4.0689,4.08384,4.06151,4.07673,1504150000.0
2009-08-04 04:00:00,4.0789,4.08177,4.0589,4.0713,1637330000.0
2009-08-04 08:00:00,4.07613,4.11616,4.06729,4.10491,1761780000.0
2009-08-04 12:00:00,4.10551,4.13032,4.0893,4.09884,1705450000.0
2009-08-04 16:00:00,4.09685,4.10855,4.07365,4.09369,1737300000.0
2009-08-04 20:00:00,4.09353,4.10337,4.08008,4.09828,1374730000.0
2009-08-05 00:00:00,4.10446,4.10735,4.08202,4.09888,1359430000.0
2009-08-05 04:00:00,4.09757,4.10501,4.08342,4.09466,1608640000.0
2009-08-05 08:00:00,4.09769,4.12274,4.08746,4.10083,1753330000.0
2009-08-05 12:00:00,4.10183,4.10894,4.08112,4.10179,1722190000.0
2009-08-05 16:00:00,4.09673,4.12241,4.09642,4.11067,1757040000.0
2009-08-05 20:00:00,4.11193,4.11516,4.0943,4.10266,1472280000.0
2009-08-06 00:00:00,4.10834,4.11424,4.0912,4.107,1545320000.0
2009-08-06 04:00:00,4.10705,4.11319,4.09175,4.10471,1659620000.0
2009-08-06 08:00:00,4.10606,4.14943,4.09091,4.14163,1740640000.0
2009-08-06 12:00:00,4.1419,4.14905,4.1162,4.14207,1726380000.0
2009-08-06 16:00:00,4.13844,4.15898,4.11947,4.15366,1759290000.0
2009-08-06 20:00:00,4.15958,4.18732,4.15013,4.16912,1463950000.0
2009-08-07 00:00:00,4.17262,4.19062,4.11561,4.14078,1509220000.0
2009-08-07 04:00:00,4.14252,4.1558,4.12972,4.14621,1641540000.0
2009-08-07 08:00:00,4.14759,4.17055,4.14202,4.16084,1766350000.0
2009-08-07 12:00:00,4.16096,4.16844,4.09478,4.10909,1710940000.0
2009-08-07 16:00:00,4.106,4.12662,4.07441,4.08408,1733980000.0
2009-08-07 20:00:00,4.08855,4.09199,4.072,4.08277,1061040000.0
2009-08-10 00:00:00,4.09453,4.10236,4.08278,4.09059,224210000.0
2009-08-10 04:00:00,4.09047,4.09829,4.07839,4.09533,656970000.0
2009-08-10 08:00:00,4.09496,4.10862,4.06456,4.10175,1740190000.0
2009-08-10 12:00:00,4.10616,4.12982,4.09473,4.11203,1718810000.0
2009-08-10 16:00:00,4.11182,4.13262,4.10103,4.11672,1756270000.0
2009-08-10 20:00:00,4.11499,4.12645,4.09734,4.11431,1611540000.0
2009-08-11 00:00:00,4.11363,4.12169,4.09765,4.11008,1529560000.0
2009-08-11 04:00:00,4.10461,4.12642,4.1016,4.11837,1404160000.0
2009-08-11 08:00:00,4.11798,4.16469,4.10627,4.1587,1743910000.0
2009-08-11 12:00:00,4.1665,4.18093,4.14341,4.17498,1712040000.0
2009-08-11 16:00:00,4.17203,4.19236,4.1621,4.17457,1761080000.0
2009-08-11 20:00:00,4.17083,4.17796,4.15142,4.16675,1606140000.0
2009-08-12 00:00:00,4.16978,4.17409,4.14921,4.15305,1751990000.0
2009-08-12 04:00:00,4.15436,4.18014,4.14979,4.17381,1643440000.0
2009-08-12 08:00:00,4.17285,4.21011,4.1608,4.19117,1755590000.0
2009-08-12 12:00:00,4.19401,4.19551,4.15561,4.16242,1730010000.0
2009-08-12 16:00:00,4.16265,4.16811,4.12071,4.13724,1745460000.0
2009-08-12 20:00:00,4.13302,4.15609,4.12428,4.14551,1627580000.0
2009-08-13 00:00:00,4.145,4.15047,4.12651,4.14815,1328820000.0
2009-08-13 04:00:00,4.14252,4.15135,4.12097,4.13334,1390580000.0
2009-08-13 08:00:00,4.12954,4.13521,4.09265,4.10506,1751860000.0
2009-08-13 12:00:00,4.10898,4.14635,4.09317,4.14216,1717330000.0
2009-08-13 16:00:00,4.14417,4.14491,4.1019,4.11602,1729920000.0
2009-08-13 20:00:00,4.10908,4.12563,4.10017,4.11533,1702480000.0
2009-08-14 00:00:00,4.11704,4.12838,4.10201,4.11497,1484990000.0
2009-08-14 04:00:00,4.11572,4.12758,4.1044,4.12459,1429480000.0
2009-08-14 08:00:00,4.11957,4.13222,4.09578,4.11069,1758870000.0
2009-08-14 12:00:00,4.11354,4.13417,4.10351,4.13093,1718750000.0
2009-08-14 16:00:00,4.13306,4.1537,4.12378,4.14685,1733520000.0
2009-08-14 20:00:00,4.14242,4.15537,4.12733,4.1334,1216620000.0
2009-08-16 20:00:00,4.13711,4.15464,4.1329,4.15016,215200000.0
2009-08-17 00:00:00,4.14342,4.15366,4.12732,4.13738,411470000.0
2009-08-17 04:00:00,4.13756,4.17788,4.123,4.17265,1219640000.0
2009-08-17 08:00:00,4.17867,4.19977,4.16676,4.1866,1707930000.0
2009-08-17 12:00:00,4.1867,4.20293,4.16394,4.18332,1686570000.0
2009-08-17 16:00:00,4.17664,4.18555,4.15979,4.17421,1708210000.0
2009-08-17 20:00:00,4.17646,4.18047,4.15763,4.17646,788740000.0
2009-08-18 00:00:00,4.17791,4.17905,4.16217,4.17356,160360000.0
2009-08-18 04:00:00,4.17325,4.18258,4.15388,4.1679,613020000.0
2009-08-18 08:00:00,4.17212,4.17686,4.14873,4.16696,1388430000.0
2009-08-18 12:00:00,4.16196,4.18229,4.14964,4.17699,1374800000.0
2009-08-18 16:00:00,4.17921,4.18065,4.13928,4.15358,1340130000.0
2009-08-18 20:00:00,4.15418,4.16727,4.13631,4.16432,1318690000.0
2009-08-19 00:00:00,4.16151,4.17394,4.14951,4.16407,1114220000.0
2009-08-19 04:00:00,4.16319,4.17087,4.15161,4.16374,1198160000.0
2009-08-19 08:00:00,4.15718,4.1942,4.1549,4.17286,1562680000.0
2009-08-19 12:00:00,4.17356,4.19112,4.15739,4.17157,1521940000.0
2009-08-19 16:00:00,4.17254,4.17254,4.12394,4.14083,1753160000.0
2009-08-19 20:00:00,4.1467,4.16104,4.13462,4.14868,897870000.0
2009-08-20 00:00:00,4.15217,4.15696,4.13824,4.14092,343950000.0
2009-08-20 04:00:00,4.15058,4.15752,4.13107,4.14541,907190000.0
2009-08-20 08:00:00,4.1407,4.15192,4.1203,4.13942,1623410000.0
2009-08-20 12:00:00,4.13926,4.15715,4.12521,4.14849,1662550000.0
2009-08-20 16:00:00,4.14499,4.15329,4.1243,4.13117,1461240000.0
2009-08-20 20:00:00,4.12884,4.14126,4.12087,4.13241,1257570000.0
2009-08-21 00:00:00,4.13931,4.14226,4.12648,4.13262,477410000.0
2009-08-21 04:00:00,4.14206,4.14894,4.12693,4.14052,596260000.0
2009-08-21 08:00:00,4.1404,4.14894,4.09946,4.10924,1916260000.0
2009-08-21 12:00:00,4.10891,4.11714,4.08573,4.09366,1869190000.0
2009-08-21 16:00:00,4.0985,4.10965,4.07801,4.09858,1830000000.0
2009-08-21 20:00:00,4.10478,4.10797,4.08611,4.09572,1256350000.0
2009-08-23 20:00:00,4.0971,4.10824,4.08997,4.09694,220020000.0
2009-08-24 00:00:00,4.10308,4.10732,4.08925,4.09439,378420000.0
2009-08-24 04:00:00,4.09562,4.10799,4.08929,4.09987,501200000.0
2009-08-24 08:00:00,4.09148,4.12194,4.08053,4.11234,1336840000.0
2009-08-24 12:00:00,4.11283,4.11507,4.09144,4.10304,1355210000.0
2009-08-24 16:00:00,4.10023,4.10854,4.08216,4.09937,1305210000.0
2009-08-24 20:00:00,4.10008,4.10858,4.08572,4.09653,1287320000.0
2009-08-25 00:00:00,4.10181,4.10923,4.09062,4.09252,376490000.0
2009-08-25 04:00:00,4.10196,4.11799,4.08735,4.1051,522150000.0
2009-08-25 08:00:00,4.11244,4.11887,4.07098,4.08443,1382590000.0
2009-08-25 12:00:00,4.08319,4.09165,4.0537,4.06605,1399850000.0
2009-08-25 16:00:00,4.06662,4.08614,4.05679,4.07062,2167460000.0
2009-08-25 20:00:00,4.07473,4.09054,4.06429,4.07296,1250650000.0
2009-08-26 00:00:00,4.08131,4.08711,4.06406,4.08222,1300070000.0
2009-08-26 04:00:00,4.08484,4.0906,4.05935,4.0745,1375300000.0
2009-08-26 08:00:00,4.07118,4.09507,4.05183,4.0886,1956830000.0
2009-08-26 12:00:00,4.09011,4.10578,4.07339,4.10206,1982820000.0
2009-08-26 16:00:00,4.10355,4.12327,4.09081,4.11359,1965930000.0
2009-08-26 20:00:00,4.11733,4.12448,4.09769,4.10936,1620230000.0
2009-08-27 00:00:00,4.11651,4.12182,4.10752,4.10892,131350000.0
2009-08-27 04:00:00,4.11866,4.12259,4.1002,4.10368,328790000.0
2009-08-27 08:00:00,4.11088,4.12418,4.09981,4.11439,1519130000.0
2009-08-27 12:00:00,4.11984,4.12892,4.09622,4.12212,1560920000.0
2009-08-27 16:00:00,4.12221,4.13054,4.0975,4.11116,1545680000.0
2009-08-27 20:00:00,4.10472,4.11636,4.09265,4.11068,977950000.0
2009-08-28 00:00:00,4.11578,4.12052,4.10161,4.10662,458730000.0
2009-08-28 04:00:00,4.11586,4.11855,4.09019,4.10259,423000000.0
2009-08-28 08:00:00,4.10303,4.11199,4.05791,4.07751,1571640000.0
2009-08-28 12:00:00,4.08051,4.08921,4.06404,4.07829,1580290000.0
2009-08-28 16:00:00,4.07526,4.09792,4.07161,4.08146,1522220000.0
2009-08-28 20:00:00,4.07813,4.09374,4.07163,4.08531,989860000.0
2009-08-30 20:00:00,4.09026,4.09052,4.07423,4.08088,75470000.0
2009-08-31 00:00:00,4.08441,4.09135,4.0705,4.07956,420110000.0
2009-08-31 04:00:00,4.08381,4.09434,4.0716,4.08604,642200000.0
2009-08-31 08:00:00,4.08382,4.10722,4.07467,4.08878,1445960000.0
2009-08-31 12:00:00,4.0931,4.10621,4.07828,4.08473,1789620000.0
2009-08-31 16:00:00,4.09014,4.10005,4.07604,4.09153,1792470000.0
2009-08-31 20:00:00,4.08225,4.09771,4.07433,4.08294,2466340000.0
2009-09-01 00:00:00,4.09069,4.09695,4.07558,4.08443,1418540000.0
2009-09-01 04:00:00,4.09021,4.09466,4.07192,4.08204,1478980000.0
2009-09-01 08:00:00,4.0852,4.10478,4.06189,4.09836,1401710000.0
2009-09-01 12:00:00,4.09987,4.11631,4.08778,4.10273,1404790000.0
2009-09-01 16:00:00,4.0967,4.17562,4.07997,4.16726,1375430000.0
2009-09-01 20:00:00,4.16789,4.17334,4.14621,4.16371,1451490000.0
2009-09-02 00:00:00,4.16961,4.17447,4.15307,4.16547,1637650000.0
2009-09-02 04:00:00,4.16558,4.17412,4.14879,4.15351,1343940000.0
2009-09-02 08:00:00,4.1562,4.1848,4.13987,4.17863,1627910000.0
2009-09-02 12:00:00,4.17797,4.18211,4.14783,4.16582,1604330000.0
2009-09-02 16:00:00,4.16776,4.17698,4.13692,4.15028,1622850000.0
2009-09-02 20:00:00,4.14665,4.15555,4.13286,4.14354,1895720000.0
2009-09-03 00:00:00,4.15019,4.15452,4.12707,4.13917,1298790000.0
2009-09-03 04:00:00,4.14159,4.15234,4.12735,4.14419,1290900000.0
2009-09-03 08:00:00,4.14549,4.14726,4.12164,4.13352,1442690000.0
2009-09-03 12:00:00,4.13381,4.13931,4.10166,4.11232,1530200000.0
2009-09-03 16:00:00,4.11234,4.13585,4.10449,4.11399,2251970000.0
2009-09-03 20:00:00,4.11506,4.13002,4.10443,4.12081,1498190000.0
2009-09-04 00:00:00,4.12726,4.13277,4.11236,4.12544,1178410000.0
2009-09-04 04:00:00,4.12406,4.13281,4.10892,4.11956,1345680000.0
2009-09-04 08:00:00,4.12108,4.12783,4.10281,4.11739,1838590000.0
2009-09-04 12:00:00,4.12041,4.12645,4.09096,4.11202,1803020000.0
2009-09-04 16:00:00,4.11265,4.11929,4.07128,4.08926,1832570000.0
2009-09-04 20:00:00,4.09057,4.09735,4.06971,4.07954,1188850000.0
2009-09-06 20:00:00,4.08731,4.09201,4.072,4.08339,266200000.0
2009-09-07 00:00:00,4.08883,4.09536,4.07357,4.0913,1407430000.0
2009-09-07 04:00:00,4.08829,4.09623,4.07656,4.09199,712810000.0
2009-09-08 04:00:00,4.09185,4.10269,4.08263,4.08822,718540000.0
2009-09-08 08:00:00,4.08914,4.10384,4.07318,4.08466,1591420000.0
2009-09-08 12:00:00,4.08601,4.09559,4.06472,4.08798,1855200000.0
2009-09-08 16:00:00,4.09,4.09712,4.06606,4.07045,2087790000.0
2009-09-08 20:00:00,4.07741,4.0922,4.06736,4.08527,1479470000.0
2009-09-09 00:00:00,4.07904,4.08941,4.06413,4.07765,1454780000.0
2009-09-09 04:00:00,4.08016,4.09952,4.06631,4.08435,1461730000.0
2009-09-09 08:00:00,4.08773,4.1171,4.07733,4.10589,1602170000.0
2009-09-09 12:00:00,4.10537,4.12529,4.09114,4.10883,1859610000.0
2009-09-09 16:00:00,4.10958,4.1184,4.09306,4.10209,2082970000.0
2009-09-09 20:00:00,4.11079,4.12446,4.10289,4.11447,1479400000.0
2009-09-10 00:00:00,4.11132,4.12387,4.10431,4.11854,1455670000.0
2009-09-10 04:00:00,4.11944,4.12523,4.10502,4.11539,1328920000.0
2009-09-10 08:00:00,4.11807,4.17154,4.10112,4.16977,1593630000.0
2009-09-10 12:00:00,4.16696,4.18155,4.13244,4.15599,1856720000.0
2009-09-10 16:00:00,4.15505,4.16085,4.1244,4.1312,2069310000.0
2009-09-10 20:00:00,4.13732,4.14485,4.12238,4.13878,1548260000.0
2009-09-11 00:00:00,4.13436,4.14583,4.12561,4.13968,1499470000.0
2009-09-11 04:00:00,4.13534,4.14909,4.12582,4.137,1464440000.0
2009-09-11 08:00:00,4.13961,4.19275,4.13057,4.17489,1597340000.0
2009-09-11 12:00:00,4.17396,4.19396,4.15091,4.15848,1870820000.0
2009-09-11 16:00:00,4.1619,4.17363,4.13452,4.1592,2069520000.0
2009-09-11 20:00:00,4.16348,4.17602,4.15003,4.16133,1094410000.0
2009-09-13 20:00:00,4.17439,4.17502,4.13919,4.14857,339700000.0
2009-09-14 00:00:00,4.15478,4.16904,4.14337,4.15512,1530070000.0
2009-09-14 04:00:00,4.1605,4.18672,4.14836,4.18036,1434710000.0
2009-09-14 08:00:00,4.17616,4.24374,4.17208,4.21254,2084090000.0
2009-09-14 12:00:00,4.21064,4.22244,4.1728,4.18246,1857800000.0
2009-09-14 16:00:00,4.18271,4.19413,4.166,4.18352,1607030000.0
2009-09-14 20:00:00,4.18728,4.19484,4.17069,4.18627,1436490000.0
2009-09-15 00:00:00,4.18764,4.19152,4.17071,4.17734,1167890000.0
2009-09-15 04:00:00,4.17705,4.18801,4.16674,4.17959,1378820000.0
2009-09-15 08:00:00,4.17575,4.19252,4.13949,4.16339,2090510000.0
2009-09-15 12:00:00,4.16209,4.16887,4.14305,4.16016,1864510000.0
2009-09-15 16:00:00,4.1626,4.16793,4.12935,4.13928,1606290000.0
2009-09-15 20:00:00,4.13863,4.15208,4.12951,4.1441,1465540000.0
2009-09-16 00:00:00,4.14777,4.15279,4.13008,4.13883,1634130000.0
2009-09-16 04:00:00,4.13914,4.15157,4.11907,4.12797,1534750000.0
2009-09-16 08:00:00,4.12198,4.15212,4.1197,4.14292,2077170000.0
2009-09-16 12:00:00,4.14164,4.15635,4.11903,4.13586,1866280000.0
2009-09-16 16:00:00,4.13522,4.14111,4.10106,4.10938,1612580000.0
2009-09-16 20:00:00,4.11124,4.12616,4.10086,4.11081,1494930000.0
2009-09-17 00:00:00,4.1167,4.12805,4.10117,4.11152,1557210000.0
2009-09-17 04:00:00,4.10805,4.12275,4.09385,4.09763,1552110000.0
2009-09-17 08:00:00,4.0959,4.12018,4.07916,4.10933,2082250000.0
2009-09-17 12:00:00,4.11113,4.13855,4.09081,4.11727,1862660000.0
2009-09-17 16:00:00,4.11768,4.13455,4.09503,4.12312,1615120000.0
2009-09-17 20:00:00,4.1248,4.13807,4.11525,4.12851,1413920000.0
2009-09-18 00:00:00,4.12821,4.13285,4.11248,4.1239,1247590000.0
2009-09-18 04:00:00,4.1221,4.13526,4.1131,4.12722,1457990000.0
2009-09-18 08:00:00,4.12301,4.15501,4.11382,4.13183,2079670000.0
2009-09-18 12:00:00,4.12928,4.1411,4.09782,4.11081,1864880000.0
2009-09-18 16:00:00,4.11167,4.14059,4.09954,4.13185,1606260000.0
2009-09-18 20:00:00,4.13142,4.14437,4.11973,4.13526,1117440000.0
2009-09-20 20:00:00,4.12264,4.13243,4.11613,4.12326,76980000.0
2009-09-21 00:00:00,4.12811,4.13878,4.11586,4.12769,522150000.0
2009-09-21 04:00:00,4.12207,4.13727,4.11599,4.13258,1372670000.0
2009-09-21 08:00:00,4.12777,4.15942,4.12036,4.14838,2093320000.0
2009-09-21 12:00:00,4.14871,4.17253,4.13674,4.16538,1864830000.0
2009-09-21 16:00:00,4.16529,4.16984,4.14207,4.16025,1594360000.0
2009-09-21 20:00:00,4.1606,4.17452,4.14953,4.16526,1426010000.0
2009-09-22 00:00:00,4.1677,4.17268,4.1488,4.15655,1349970000.0
2009-09-22 04:00:00,4.14994,4.16521,4.14019,4.15044,1354290000.0
2009-09-22 08:00:00,4.14374,4.16512,4.13216,4.14868,2083000000.0
2009-09-22 12:00:00,4.14866,4.16489,4.13588,4.15481,1870410000.0
2009-09-22 16:00:00,4.15747,4.16961,4.14481,4.1575,1599220000.0
2009-09-22 20:00:00,4.15771,4.1656,4.14273,4.15566,1405840000.0
2009-09-23 00:00:00,4.15834,4.16518,4.14574,4.15544,1062780000.0
2009-09-23 04:00:00,4.15171,4.16656,4.14723,4.15447,1376090000.0
2009-09-23 08:00:00,4.14946,4.18213,4.14727,4.17615,2103450000.0
2009-09-23 12:00:00,4.17656,4.20612,4.15958,4.19488,1852330000.0
2009-09-23 16:00:00,4.19579,4.20071,4.16209,4.17012,1600540000.0
2009-09-23 20:00:00,4.17096,4.18665,4.15854,4.17165,1481280000.0
2009-09-24 00:00:00,4.17791,4.18569,4.16339,4.17467,1353720000.0
2009-09-24 04:00:00,4.17133,4.19264,4.16416,4.18038,1543110000.0
2009-09-24 08:00:00,4.17348,4.19716,4.15737,4.16598,2091190000.0
2009-09-24 12:00:00,4.16733,4.17551,4.14066,4.16241,1855590000.0
2009-09-24 16:00:00,4.16229,4.19992,4.14966,4.18935,1618470000.0
2009-09-24 20:00:00,4.18787,4.19742,4.14497,4.16397,1393730000.0
2009-09-25 00:00:00,4.18181,4.21316,4.1729,4.20371,1421350000.0
2009-09-25 04:00:00,4.18668,4.21361,4.17208,4.17956,1578080000.0
2009-09-25 08:00:00,4.17333,4.22027,4.16381,4.18921,2096440000.0
2009-09-25 12:00:00,4.18748,4.20345,4.17063,4.19447,1858140000.0
2009-09-25 16:00:00,4.19392,4.21302,4.17842,4.20438,1606240000.0
2009-09-25 20:00:00,4.20601,4.21927,4.19265,4.20646,1121490000.0
2009-09-27 20:00:00,4.19724,4.20662,4.18851,4.20057,275910000.0
2009-09-28 00:00:00,4.20441,4.20955,4.1823,4.20097,1421810000.0
2009-09-28 04:00:00,4.19877,4.21802,4.18896,4.21127,1432380000.0
2009-09-28 08:00:00,4.21125,4.23661,4.1998,4.22205,1602180000.0
2009-09-28 12:00:00,4.22036,4.22731,4.17284,4.18985,1861480000.0
2009-09-28 16:00:00,4.18982,4.1999,4.17643,4.18399,2080300000.0
2009-09-28 20:00:00,4.19029,4.1975,4.17606,4.18517,1415910000.0
2009-09-29 00:00:00,4.18967,4.19908,4.18121,4.1947,1135390000.0
2009-09-29 04:00:00,4.19508,4.1994,4.17852,4.18299,1358360000.0
2009-09-29 08:00:00,4.18607,4.2155,4.17415,4.20942,1607700000.0
2009-09-29 12:00:00,4.2095,4.23792,4.19021,4.23249,1861930000.0
2009-09-29 16:00:00,4.23514,4.24202,4.21454,4.22901,1744290000.0
2009-09-29 20:00:00,4.22582,4.24212,4.21685,4.22127,1190830000.0
2009-09-30 00:00:00,4.23289,4.24003,4.22042,4.23062,1394880000.0
2009-09-30 04:00:00,4.23091,4.23853,4.21666,4.22539,1370080000.0
2009-09-30 08:00:00,4.22354,4.23974,4.20377,4.22184,1620730000.0
2009-09-30 12:00:00,4.22179,4.24096,4.20435,4.23571,1861900000.0
2009-09-30 16:00:00,4.23705,4.24338,4.1839,4.20314,1754080000.0
2009-09-30 20:00:00,4.20101,4.20672,4.18322,4.19861,1342330000.0
2009-10-01 00:00:00,4.19765,4.21116,4.1911,4.2034,1196770000.0
2009-10-01 04:00:00,4.20498,4.21403,4.19299,4.20443,1298700000.0
2009-10-01 08:00:00,4.20585,4.22904,4.18944,4.22588,1604040000.0
2009-10-01 12:00:00,4.22757,4.25334,4.21121,4.23744,1868630000.0
2009-10-01 16:00:00,4.23582,4.25603,4.22138,4.24888,1754950000.0
2009-10-01 20:00:00,4.24772,4.26742,4.23241,4.24304,1363450000.0
2009-10-02 00:00:00,4.25407,4.27283,4.24397,4.26733,1582700000.0
2009-10-02 04:00:00,4.2666,4.27468,4.25208,4.25961,1461130000.0
2009-10-02 08:00:00,4.26265,4.29177,4.22463,4.23893,1612990000.0
2009-10-02 12:00:00,4.23963,4.25945,4.21601,4.22441,1863380000.0
2009-10-02 16:00:00,4.22673,4.23597,4.20829,4.22493,1743750000.0
2009-10-02 20:00:00,4.21889,4.22676,4.20173,4.21904,989110000.0
2009-10-04 20:00:00,4.22367,4.22368,4.21917,4.21917,15750000.0
2009-10-05 00:00:00,4.22307,4.2242,4.21103,4.22266,140710000.0
2009-10-05 04:00:00,4.21362,4.22314,4.21112,4.22094,172290000.0
2009-10-05 08:00:00,4.22107,4.22678,4.18917,4.20953,1665010000.0
2009-10-05 12:00:00,4.20857,4.21921,4.18778,4.21192,1857070000.0
2009-10-05 16:00:00,4.21351,4.22645,4.18641,4.19338,1607780000.0
2009-10-05 20:00:00,4.19504,4.20379,4.1757,4.19707,1271700000.0
2009-10-06 00:00:00,4.19762,4.20499,4.18333,4.19887,1378740000.0
2009-10-06 04:00:00,4.19422,4.20845,4.16722,4.18424,1450380000.0
2009-10-06 08:00:00,4.18565,4.1937,4.15758,4.17522,1759830000.0
2009-10-06 12:00:00,4.17354,4.1869,4.16041,4.18492,1864060000.0
2009-10-06 16:00:00,4.18727,4.18727,4.16048,4.18325,1604790000.0
2009-10-06 20:00:00,4.17881,4.18808,4.16767,4.17716,1281130000.0
2009-10-07 00:00:00,4.18323,4.18959,4.16893,4.18323,1257450000.0
2009-10-07 04:00:00,4.17692,4.19087,4.16788,4.18001,1297990000.0
2009-10-07 08:00:00,4.18202,4.1987,4.16316,4.19106,1753770000.0
2009-10-07 12:00:00,4.19041,4.23802,4.17467,4.2271,1867420000.0
2009-10-07 16:00:00,4.22813,4.23909,4.20295,4.22078,1606520000.0
2009-10-07 20:00:00,4.22191,4.23212,4.20244,4.21392,1436450000.0
2009-10-08 00:00:00,4.2183,4.22381,4.20155,4.21348,1453700000.0
2009-10-08 04:00:00,4.20816,4.22113,4.19682,4.21309,1443660000.0
2009-10-08 08:00:00,4.21678,4.24262,4.19257,4.22141,1751650000.0
2009-10-08 12:00:00,4.22232,4.25186,4.20883,4.24872,1865580000.0
2009-10-08 16:00:00,4.24884,4.25554,4.22043,4.23029,1608520000.0
2009-10-08 20:00:00,4.22643,4.23821,4.21485,4.2261,1415900000.0
2009-10-09 00:00:00,4.23282,4.23578,4.21629,4.23242,1419120000.0
2009-10-09 04:00:00,4.22446,4.24638,4.21964,4.2377,1376090000.0
2009-10-09 08:00:00,4.23977,4.2698,4.22694,4.24021,1773930000.0
2009-10-09 12:00:00,4.24039,4.25807,4.22363,4.24734,1872990000.0
2009-10-09 16:00:00,4.25003,4.28014,4.23413,4.26178,1610700000.0
2009-10-09 20:00:00,4.262,4.27416,4.2501,4.25902,1096100000.0
2009-10-11 20:00:00,4.26254,4.27006,4.25268,4.26233,225270000.0
2009-10-12 00:00:00,4.26723,4.28157,4.2491,4.26287,1377900000.0
2009-10-12 04:00:00,4.26161,4.27163,4.24424,4.24485,1278470000.0
2009-10-12 08:00:00,4.24496,4.2858,4.23863,4.25642,1607440000.0
2009-10-12 12:00:00,4.25682,4.25953,4.22121,4.22936,1853740000.0
2009-10-12 16:00:00,4.23066,4.23474,4.20266,4.21803,1753590000.0
2009-10-12 20:00:00,4.21721,4.22671,4.20394,4.20706,1351700000.0
2009-10-13 00:00:00,4.21631,4.22404,4.20531,4.21841,1429790000.0
2009-10-13 04:00:00,4.21319,4.22406,4.20453,4.2144,1448810000.0
2009-10-13 08:00:00,4.21616,4.22957,4.19058,4.2199,1612580000.0
2009-10-13 12:00:00,4.22005,4.23871,4.20568,4.23217,1859580000.0
2009-10-13 16:00:00,4.23227,4.23746,4.20151,4.22041,1763170000.0
2009-10-13 20:00:00,4.21982,4.23151,4.20538,4.21112,1401060000.0
2009-10-14 00:00:00,4.21977,4.22419,4.20586,4.22132,1459610000.0
2009-10-14 04:00:00,4.21803,4.22699,4.20033,4.20662,1479020000.0
2009-10-14 08:00:00,4.2077,4.22267,4.18058,4.19501,1600750000.0
2009-10-14 12:00:00,4.1927,4.20465,4.17832,4.19283,1855350000.0
2009-10-14 16:00:00,4.19429,4.21995,4.18532,4.20834,1757240000.0
2009-10-14 20:00:00,4.2087,4.21538,4.19362,4.20524,1347430000.0
2009-10-15 00:00:00,4.20823,4.21474,4.19096,4.20571,1233260000.0
2009-10-15 04:00:00,4.20222,4.20792,4.18743,4.19028,1452120000.0
2009-10-15 08:00:00,4.19228,4.20437,4.17434,4.19825,1603290000.0
2009-10-15 12:00:00,4.19864,4.22286,4.1864,4.20323,1864100000.0
2009-10-15 16:00:00,4.20392,4.20954,4.16777,4.18391,1769590000.0
2009-10-15 20:00:00,4.1829,4.18739,4.16595,4.17356,1416330000.0
2009-10-16 00:00:00,4.18462,4.19164,4.16492,4.18048,1423880000.0
2009-10-16 04:00:00,4.17493,4.19518,4.16719,4.18699,1460000000.0
2009-10-16 08:00:00,4.19295,4.21409,4.18236,4.20947,1612550000.0
2009-10-16 12:00:00,4.20894,4.21764,4.19055,4.20414,1845580000.0
2009-10-16 16:00:00,4.2075,4.21461,4.19261,4.20287,1757020000.0
2009-10-16 20:00:00,4.20259,4.20968,4.19139,4.2005,1084710000.0
2009-10-18 20:00:00,4.20321,4.2118,4.1919,4.20325,236940000.0
2009-10-19 00:00:00,4.20892,4.21219,4.19307,4.20704,1331060000.0
2009-10-19 04:00:00,4.20554,4.21239,4.19338,4.19791,1234270000.0
2009-10-19 08:00:00,4.20084,4.21007,4.18101,4.19884,1609670000.0
2009-10-19 12:00:00,4.19873,4.20621,4.16992,4.18233,1858610000.0
2009-10-19 16:00:00,4.18294,4.18658,4.14715,4.1612,1758440000.0
2009-10-19 20:00:00,4.16101,4.1666,4.14744,4.15408,1415370000.0
2009-10-20 00:00:00,4.16303,4.16716,4.14791,4.16151,1477630000.0
2009-10-20 04:00:00,4.15912,4.16803,4.14843,4.15994,1461850000.0
2009-10-20 08:00:00,4.1588,4.17906,4.14573,4.1671,1599680000.0
2009-10-20 12:00:00,4.16725,4.17215,4.1338,4.14777,1857460000.0
2009-10-20 16:00:00,4.14853,4.17763,4.13858,4.16247,1759160000.0
2009-10-20 20:00:00,4.162,4.16601,4.14151,4.15002,1384560000.0
2009-10-21 00:00:00,4.16064,4.16342,4.14522,4.16002,1431260000.0
2009-10-21 04:00:00,4.15711,4.16459,4.1464,4.15383,1465560000.0
2009-10-21 08:00:00,4.16095,4.17164,4.13289,4.16952,1592990000.0
2009-10-21 12:00:00,4.16959,4.18314,4.14472,4.16261,1857050000.0
2009-10-21 16:00:00,4.16422,4.16623,4.14249,4.15836,1759910000.0
2009-10-21 20:00:00,4.15726,4.16198,4.14055,4.15348,1388420000.0
2009-10-22 00:00:00,4.15781,4.16144,4.14175,4.15613,1289370000.0
2009-10-22 04:00:00,4.15213,4.17577,4.14221,4.16237,1415200000.0
2009-10-22 08:00:00,4.1633,4.19519,4.1546,4.18363,1612350000.0
2009-10-22 12:00:00,4.18038,4.1935,4.16618,4.18806,1867120000.0
2009-10-22 16:00:00,4.19002,4.19566,4.15318,4.16904,1766910000.0
2009-10-22 20:00:00,4.16748,4.16882,4.14749,4.14911,1401730000.0
2009-10-23 00:00:00,4.16072,4.17249,4.14926,4.16635,1359280000.0
2009-10-23 04:00:00,4.16175,4.17069,4.15217,4.16291,1399880000.0
2009-10-23 08:00:00,4.16222,4.18008,4.15208,4.16874,1601860000.0
2009-10-23 12:00:00,4.16892,4.17755,4.15501,4.16648,1860840000.0
2009-10-23 16:00:00,4.16915,4.17623,4.15392,4.17028,1767360000.0
2009-10-23 20:00:00,4.1716,4.18058,4.15993,4.16703,1076300000.0
2009-10-25 20:00:00,4.16786,4.17954,4.16068,4.16755,257150000.0
2009-10-26 00:00:00,4.17425,4.17866,4.15789,4.17199,1317400000.0
2009-10-26 04:00:00,4.16525,4.17772,4.15896,4.17008,1380650000.0
2009-10-26 08:00:00,4.17401,4.1821,4.154,4.16615,1773600000.0
2009-10-26 12:00:00,4.16678,4.1791,4.15399,4.16895,1842260000.0
2009-10-26 16:00:00,4.17007,4.19509,4.15606,4.18955,1601460000.0
2009-10-26 20:00:00,4.18989,4.21692,4.18336,4.1912,1435400000.0
2009-10-27 00:00:00,4.19763,4.20303,4.18142,4.19465,1450200000.0
2009-10-27 04:00:00,4.18986,4.20334,4.18278,4.19581,1348060000.0
2009-10-27 08:00:00,4.19754,4.20651,4.17856,4.1938,1766170000.0
2009-10-27 12:00:00,4.19343,4.21901,4.17679,4.20184,1857840000.0
2009-10-27 16:00:00,4.20434,4.23156,4.19293,4.21817,1592500000.0
2009-10-27 20:00:00,4.21857,4.22831,4.19763,4.20703,1436190000.0
2009-10-28 00:00:00,4.21301,4.22207,4.19917,4.21661,1408990000.0
2009-10-28 04:00:00,4.20703,4.22537,4.20305,4.21819,1435960000.0
2009-10-28 08:00:00,4.22023,4.25664,4.19867,4.24851,1774390000.0
2009-10-28 12:00:00,4.24724,4.26685,4.22539,4.23927,1860420000.0
2009-10-28 16:00:00,4.23973,4.28249,4.22704,4.26507,1610430000.0
2009-10-28 20:00:00,4.26652,4.28517,4.26192,4.27474,1443770000.0
2009-10-29 00:00:00,4.28067,4.28467,4.26559,4.27697,1443360000.0
2009-10-29 04:00:00,4.27157,4.28422,4.25664,4.26974,1441090000.0
2009-10-29 08:00:00,4.27318,4.27903,4.23591,4.24868,1758360000.0
2009-10-29 12:00:00,4.24826,4.27681,4.23543,4.25332,1850940000.0
2009-10-29 16:00:00,4.25655,4.25675,4.20298,4.21283,1599950000.0
2009-10-29 20:00:00,4.21281,4.22423,4.20188,4.21323,1405590000.0
2009-10-30 00:00:00,4.21994,4.23004,4.20841,4.22328,1379420000.0
2009-10-30 04:00:00,4.21735,4.23102,4.21165,4.22301,1315520000.0
2009-10-30 08:00:00,4.22576,4.24541,4.21272,4.23371,1752390000.0
2009-10-30 12:00:00,4.23217,4.24832,4.21244,4.24434,1855770000.0
2009-10-30 16:00:00,4.24478,4.25868,4.22732,4.248,1598870000.0
2009-10-30 20:00:00,4.2502,4.26145,4.23492,4.24534,1095130000.0
2009-11-02 00:00:00,4.25206,4.26878,4.23845,4.26481,1473060000.0
2009-11-02 04:00:00,4.26117,4.27082,4.24533,4.25647,1302520000.0
2009-11-02 08:00:00,4.25793,4.26502,4.23132,4.2442,1600730000.0
2009-11-02 12:00:00,4.24681,4.25908,4.23043,4.2531,1852930000.0
2009-11-02 16:00:00,4.25402,4.27046,4.2302,4.2687,1760290000.0
2009-11-02 20:00:00,4.26697,4.32659,4.25582,4.2847,1429170000.0
2009-11-03 00:00:00,4.29426,4.30937,4.2766,4.30342,1427420000.0
2009-11-03 04:00:00,4.29674,4.31494,4.28701,4.28887,940490000.0
2009-11-03 08:00:00,4.29179,4.30316,4.26618,4.28634,1594730000.0
2009-11-03 12:00:00,4.28814,4.31092,4.26565,4.2819,1854560000.0
2009-11-03 16:00:00,4.28284,4.29411,4.2548,4.27367,1758430000.0
2009-11-03 20:00:00,4.26992,4.27433,4.24616,4.25002,1430680000.0
2009-11-04 00:00:00,4.25879,4.27836,4.24646,4.26551,1482660000.0
2009-11-04 04:00:00,4.26221,4.27311,4.25221,4.26158,1429400000.0
2009-11-04 08:00:00,4.2635,4.28195,4.2461,4.26297,1601880000.0
2009-11-04 12:00:00,4.26572,4.27555,4.24492,4.25923,1858910000.0
2009-11-04 16:00:00,4.26482,4.26843,4.22255,4.24156,1746140000.0
2009-11-04 20:00:00,4.2399,4.25296,4.22157,4.23775,1444830000.0
2009-11-05 00:00:00,4.24837,4.25053,4.23205,4.24726,1467870000.0
2009-11-05 04:00:00,4.24244,4.25296,4.23315,4.24304,1472070000.0
2009-11-05 08:00:00,4.24445,4.26921,4.23279,4.26232,1594420000.0
2009-11-05 12:00:00,4.26438,4.27324,4.22469,4.24637,1854140000.0
2009-11-05 16:00:00,4.24712,4.26617,4.22768,4.25388,1755850000.0
2009-11-05 20:00:00,4.25456,4.25777,4.23657,4.24668,1426590000.0
2009-11-06 00:00:00,4.2559,4.2571,4.23691,4.24896,1444770000.0
2009-11-06 04:00:00,4.24838,4.25765,4.23468,4.24659,1473510000.0
2009-11-06 08:00:00,4.25172,4.25552,4.21823,4.24104,1604480000.0
2009-11-06 12:00:00,4.23952,4.25324,4.22595,4.24007,1840780000.0
2009-11-06 16:00:00,4.24193,4.25529,4.22464,4.23979,1765140000.0
2009-11-06 20:00:00,4.23949,4.24399,4.21965,4.22833,1425880000.0
2009-11-09 00:00:00,4.24588,4.24853,4.22101,4.23227,1437960000.0
2009-11-09 04:00:00,4.22902,4.24197,4.22039,4.23031,1457870000.0
2009-11-09 08:00:00,4.23186,4.23954,4.2056,4.22117,1598230000.0
2009-11-09 12:00:00,4.21937,4.22924,4.1962,4.20547,1861880000.0
2009-11-09 16:00:00,4.20681,4.211,4.17543,4.18597,1788510000.0
2009-11-09 20:00:00,4.18704,4.20231,4.17469,4.18944,1429590000.0
2009-11-10 00:00:00,4.19967,4.20101,4.17845,4.19571,1369560000.0
2009-11-10 04:00:00,4.19346,4.20669,4.18119,4.19639,1433230000.0
2009-11-10 08:00:00,4.1971,4.21114,4.18302,4.19949,1593670000.0
2009-11-10 12:00:00,4.19756,4.21227,4.17328,4.18507,1858260000.0
2009-11-10 16:00:00,4.18629,4.18865,4.15047,4.17691,1764690000.0
2009-11-10 20:00:00,4.17882,4.18161,4.15805,4.16682,1433290000.0
2009-11-11 00:00:00,4.17443,4.17538,4.15745,4.16972,1487770000.0
2009-11-11 04:00:00,4.1655,4.17651,4.15799,4.16455,1467250000.0
2009-11-11 08:00:00,4.16625,4.17605,4.11924,4.13843,1603290000.0
2009-11-11 12:00:00,4.13702,4.14206,4.10317,4.1207,1871590000.0
2009-11-11 16:00:00,4.12332,4.14439,4.10507,4.13417,1765160000.0
2009-11-11 20:00:00,4.13271,4.13745,4.11546,4.11898,1423590000.0
2009-11-12 00:00:00,4.12775,4.13726,4.11198,4.13072,1451650000.0
2009-11-12 04:00:00,4.12752,4.13664,4.11646,4.1269,1470930000.0
2009-11-12 08:00:00,4.12905,4.14528,4.10932,4.14093,1597420000.0
2009-11-12 12:00:00,4.14035,4.15187,4.11556,4.12359,1861530000.0
2009-11-12 16:00:00,4.1275,4.13653,4.10666,4.13037,1749980000.0
2009-11-12 20:00:00,4.12835,4.13803,4.10622,4.11455,1450800000.0
2009-11-13 00:00:00,4.12378,4.13209,4.11095,4.12379,1368590000.0
2009-11-13 04:00:00,4.1204,4.13205,4.11026,4.12023,1384510000.0
2009-11-13 08:00:00,4.12345,4.13249,4.09101,4.10863,1615620000.0
2009-11-13 12:00:00,4.10855,4.12441,4.08563,4.10311,1848940000.0
2009-11-13 16:00:00,4.10545,4.11944,4.07975,4.09514,1755560000.0
2009-11-13 20:00:00,4.0942,4.10279,4.08048,4.08612,1413530000.0
2009-11-16 00:00:00,4.09509,4.10334,4.08307,4.09607,1364700000.0
2009-11-16 04:00:00,4.08995,4.10108,4.08002,4.0925,1430360000.0
2009-11-16 08:00:00,4.09593,4.10107,4.06924,4.09271,1758400000.0
2009-11-16 12:00:00,4.09184,4.10905,4.07812,4.0925,1858280000.0
2009-11-16 16:00:00,4.09303,4.10038,4.06896,4.08197,1599180000.0
2009-11-16 20:00:00,4.07924,4.0847,4.06177,4.07328,1473020000.0
2009-11-17 00:00:00,4.07779,4.0833,4.06391,4.07528,1455730000.0
2009-11-17 04:00:00,4.0694,4.08498,4.0631,4.07873,1336320000.0
2009-11-17 08:00:00,4.08118,4.1027,4.06805,4.09016,1768820000.0
2009-11-17 12:00:00,4.08927,4.10874,4.0797,4.10016,1869650000.0
2009-11-17 16:00:00,4.0982,4.10782,4.07934,4.08922,1590770000.0
2009-11-17 20:00:00,4.08669,4.09691,4.07391,4.08123,1447140000.0
2009-11-18 00:00:00,4.08488,4.09298,4.07379,4.08744,1481430000.0
2009-11-18 04:00:00,4.07929,4.0935,4.07393,4.08758,1402020000.0
2009-11-18 08:00:00,4.08884,4.09395,4.06794,4.0834,1765480000.0
2009-11-18 12:00:00,4.08512,4.10549,4.07689,4.10038,1853050000.0
2009-11-18 16:00:00,4.10066,4.10439,4.07947,4.09652,1592920000.0
2009-11-18 20:00:00,4.09567,4.11063,4.08404,4.09427,1464810000.0
2009-11-19 00:00:00,4.09701,4.10565,4.08498,4.1027,1380360000.0
2009-11-19 04:00:00,4.09384,4.10743,4.08704,4.10203,1428450000.0
2009-11-19 08:00:00,4.10251,4.13148,4.09183,4.12289,1753650000.0
2009-11-19 12:00:00,4.12166,4.14388,4.10921,4.12427,1851830000.0
2009-11-19 16:00:00,4.12866,4.14021,4.10375,4.11607,1597000000.0
2009-11-19 20:00:00,4.11676,4.13183,4.11025,4.12379,1449910000.0
2009-11-20 00:00:00,4.13028,4.13602,4.11584,4.12901,1470090000.0
2009-11-20 04:00:00,4.12372,4.13672,4.11607,4.12654,1438470000.0
2009-11-20 08:00:00,4.13215,4.14873,4.11067,4.14315,1762960000.0
2009-11-20 12:00:00,4.14297,4.16426,4.12009,4.1356,1855980000.0
2009-11-20 16:00:00,4.13869,4.15146,4.12263,4.1408,1599270000.0
2009-11-20 20:00:00,4.13915,4.15643,4.12997,4.1425,1410800000.0
2009-11-23 00:00:00,4.14385,4.15525,4.13591,4.14874,1359360000.0
2009-11-23 04:00:00,4.1449,4.15644,4.12666,4.14123,1360470000.0
2009-11-23 08:00:00,4.14126,4.1474,4.09887,4.11554,1595860000.0
2009-11-23 12:00:00,4.11371,4.12221,4.09996,4.11244,1863060000.0
2009-11-23 16:00:00,4.11537,4.12512,4.09747,4.11571,1761670000.0
2009-11-23 20:00:00,4.11418,4.1246,4.10329,4.10818,1432630000.0
2009-11-24 00:00:00,4.11868,4.12281,4.10411,4.116,1470520000.0
2009-11-24 04:00:00,4.1108,4.12272,4.10403,4.1107,1480000000.0
2009-11-24 08:00:00,4.11383,4.13383,4.10235,4.11805,1607150000.0
2009-11-24 12:00:00,4.11672,4.12298,4.09522,4.11061,1840320000.0
2009-11-24 16:00:00,4.11164,4.12822,4.09955,4.12039,1752530000.0
2009-11-24 20:00:00,4.11884,4.12605,4.10054,4.10581,1431380000.0
2009-11-25 00:00:00,4.11632,4.11984,4.10143,4.11541,1457960000.0
2009-11-25 04:00:00,4.1118,4.11896,4.09914,4.10593,1458600000.0
2009-11-25 08:00:00,4.11018,4.11877,4.08085,4.10688,1609410000.0
2009-11-25 12:00:00,4.10993,4.1159,4.08612,4.09348,1851130000.0
2009-11-25 16:00:00,4.09772,4.11702,4.07968,4.09556,1754720000.0
2009-11-25 20:00:00,4.09216,4.10124,4.08024,4.08907,1433260000.0
2009-11-26 00:00:00,4.09858,4.10746,4.08372,4.09802,1419420000.0
2009-11-26 04:00:00,4.09488,4.10551,4.08236,4.08906,1457830000.0
2009-11-26 08:00:00,4.09569,4.13069,4.08057,4.12818,1613550000.0
2009-11-26 12:00:00,4.12801,4.1321,4.10642,4.11788,1852280000.0
2009-11-26 16:00:00,4.12219,4.16134,4.1092,4.1472,1765030000.0
2009-11-26 20:00:00,4.14609,4.16037,4.13706,4.14206,1429970000.0
2009-11-27 00:00:00,4.15382,4.15745,4.13265,4.1521,1381150000.0
2009-11-27 04:00:00,4.15119,4.16802,4.13943,4.15883,1426690000.0
2009-11-27 08:00:00,4.1593,4.19373,4.14569,4.17376,1615680000.0
2009-11-27 12:00:00,4.17535,4.1861,4.14484,4.16838,1850040000.0
2009-11-27 16:00:00,4.16962,4.17945,4.12236,4.14182,1769180000.0
2009-11-27 20:00:00,4.14344,4.15366,4.12989,4.13841,1399450000.0
2009-11-30 00:00:00,4.14329,4.15594,4.12539,4.13671,1425350000.0
2009-11-30 04:00:00,4.13222,4.14451,4.12259,4.13639,1423210000.0
2009-11-30 08:00:00,4.13877,4.14518,4.1098,4.1361,1753870000.0
2009-11-30 12:00:00,4.13511,4.15261,4.12261,4.14267,1861860000.0
2009-11-30 16:00:00,4.14376,4.17042,4.12608,4.1554,1623900000.0
2009-11-30 20:00:00,4.15448,4.16825,4.14179,4.14914,1452460000.0
2009-12-01 00:00:00,4.15565,4.16558,4.14248,4.15955,1316940000.0
2009-12-01 04:00:00,4.15449,4.16731,4.14542,4.1601,1399880000.0
2009-12-01 08:00:00,4.1639,4.16746,4.10587,4.12385,1751400000.0
2009-12-01 12:00:00,4.12694,4.12777,4.08999,4.11022,1846050000.0
2009-12-01 16:00:00,4.11119,4.11829,4.09322,4.10607,1611240000.0
2009-12-01 20:00:00,4.10525,4.1152,4.09384,4.10606,1440660000.0
2009-12-02 00:00:00,4.11165,4.11565,4.09615,4.10878,1421000000.0
2009-12-02 04:00:00,4.10489,4.1184,4.09605,4.11105,1415340000.0
2009-12-02 08:00:00,4.11335,4.11894,4.08792,4.09795,1755070000.0
2009-12-02 12:00:00,4.09822,4.11505,4.08646,4.1114,1849360000.0
2009-12-02 16:00:00,4.11425,4.11933,4.08373,4.0985,1613860000.0
2009-12-02 20:00:00,4.09689,4.108,4.08721,4.09215,1465380000.0
2009-12-03 00:00:00,4.09922,4.10447,4.07989,4.09564,1448830000.0
2009-12-03 04:00:00,4.08868,4.09949,4.0795,4.09464,1415780000.0
2009-12-03 08:00:00,4.09697,4.1008,4.07134,4.09151,1761050000.0
2009-12-03 12:00:00,4.09089,4.10259,4.07505,4.09762,1863730000.0
2009-12-03 16:00:00,4.09897,4.1053,4.07736,4.08778,1609790000.0
2009-12-03 20:00:00,4.08801,4.09601,4.07065,4.08701,1453740000.0
2009-12-04 00:00:00,4.0919,4.09837,4.07833,4.09452,1472770000.0
2009-12-04 04:00:00,4.08502,4.10183,4.08088,4.09429,1422770000.0
2009-12-04 08:00:00,4.09652,4.10164,4.07121,4.09009,1756160000.0
2009-12-04 12:00:00,4.09082,4.09828,4.05236,4.06468,1862660000.0
2009-12-04 16:00:00,4.06536,4.07406,4.02296,4.05227,1614280000.0
2009-12-04 20:00:00,4.04793,4.06689,4.03775,4.05278,1465300000.0
2009-12-07 00:00:00,4.04872,4.05818,4.03901,4.05206,1384950000.0
2009-12-07 04:00:00,4.04748,4.05891,4.03736,4.04192,1363530000.0
2009-12-07 08:00:00,4.0471,4.07372,4.0308,4.06202,1608990000.0
2009-12-07 12:00:00,4.06118,4.08496,4.0429,4.07036,1864880000.0
2009-12-07 16:00:00,4.07126,4.0804,4.05141,4.06626,1763320000.0
2009-12-07 20:00:00,4.06584,4.07145,4.04976,4.05463,1409960000.0
2009-12-08 00:00:00,4.06552,4.07068,4.04639,4.06058,1338260000.0
2009-12-08 04:00:00,4.0571,4.07104,4.04982,4.05982,1404430000.0
2009-12-08 08:00:00,4.06417,4.09161,4.04831,4.06824,1606710000.0
2009-12-08 12:00:00,4.06883,4.11307,4.05785,4.10053,1854220000.0
2009-12-08 16:00:00,4.10312,4.1352,4.09033,4.11881,1750290000.0
2009-12-08 20:00:00,4.11836,4.13445,4.10953,4.11211,1429210000.0
2009-12-09 00:00:00,4.12193,4.12339,4.10394,4.1174,1354860000.0
2009-12-09 04:00:00,4.11383,4.125,4.10319,4.11187,1379360000.0
2009-12-09 08:00:00,4.11908,4.13981,4.10413,4.12409,1600890000.0
2009-12-09 12:00:00,4.12127,4.1415,4.1056,4.12908,1855240000.0
2009-12-09 16:00:00,4.13041,4.16949,4.12498,4.16113,1759950000.0
2009-12-09 20:00:00,4.16025,4.16877,4.14144,4.15151,1408160000.0
2009-12-10 00:00:00,4.15239,4.16102,4.14027,4.15431,503840000.0
2009-12-10 04:00:00,4.15093,4.16331,4.14295,4.15572,1227240000.0
2009-12-10 08:00:00,4.15963,4.16595,4.12665,4.1395,1600810000.0
2009-12-10 12:00:00,4.13959,4.14664,4.11404,4.12615,1853650000.0
2009-12-10 16:00:00,4.13043,4.15616,4.11684,4.14987,1756540000.0
2009-12-10 20:00:00,4.1492,4.15611,4.13461,4.14143,1407340000.0
2009-12-11 00:00:00,4.14951,4.15752,4.13581,4.15008,1148590000.0
2009-12-11 04:00:00,4.14525,4.15527,4.13654,4.13967,1358150000.0
2009-12-11 08:00:00,4.14527,4.14716,4.11694,4.13731,1606770000.0
2009-12-11 12:00:00,4.13528,4.14744,4.11713,4.13164,1856740000.0
2009-12-11 16:00:00,4.13231,4.16111,4.12567,4.15326,1753280000.0
2009-12-11 20:00:00,4.1494,4.15441,4.13353,4.14347,1415600000.0
2009-12-14 00:00:00,4.14748,4.1568,4.13436,4.14699,857740000.0
2009-12-14 04:00:00,4.14038,4.15422,4.12564,4.13375,1316740000.0
2009-12-14 08:00:00,4.13703,4.14545,4.11532,4.13553,1767630000.0
2009-12-14 12:00:00,4.13572,4.15443,4.1263,4.14671,1851950000.0
2009-12-14 16:00:00,4.14655,4.16135,4.132,4.14346,1614220000.0
2009-12-14 20:00:00,4.14066,4.15442,4.13508,4.14503,1419100000.0
2009-12-15 00:00:00,4.15047,4.15993,4.13609,4.15209,1344400000.0
2009-12-15 04:00:00,4.14462,4.15811,4.13318,4.14812,1369580000.0
2009-12-15 08:00:00,4.15147,4.17049,4.1309,4.16253,1745770000.0
2009-12-15 12:00:00,4.16247,4.19546,4.15252,4.18281,1772710000.0
2009-12-15 16:00:00,4.18334,4.22223,4.16498,4.21181,1598870000.0
2009-12-15 20:00:00,4.20746,4.21646,4.18097,4.19697,1414700000.0
2009-12-16 00:00:00,4.20211,4.21603,4.18978,4.21014,1211880000.0
2009-12-16 04:00:00,4.20266,4.21905,4.19427,4.21177,1327570000.0
2009-12-16 08:00:00,4.21552,4.22847,4.18612,4.19566,1759850000.0
2009-12-16 12:00:00,4.19373,4.20416,4.16579,4.17999,1856670000.0
2009-12-16 16:00:00,4.18057,4.187,4.14219,4.1793,1607540000.0
2009-12-16 20:00:00,4.17626,4.19032,4.1631,4.17448,1447630000.0
2009-12-17 00:00:00,4.17569,4.18058,4.1561,4.16771,1269410000.0
2009-12-17 04:00:00,4.16175,4.1915,4.14913,4.18753,1366100000.0
2009-12-17 08:00:00,4.19006,4.22164,4.1623,4.17717,1761030000.0
2009-12-17 12:00:00,4.17615,4.20576,4.16801,4.18937,1840050000.0
2009-12-17 16:00:00,4.1913,4.2051,4.16558,4.19789,1612670000.0
2009-12-17 20:00:00,4.19484,4.20484,4.17789,4.18563,1462620000.0
2009-12-18 00:00:00,4.18933,4.20715,4.18088,4.1939,1421340000.0
2009-12-18 04:00:00,4.18676,4.19825,4.17263,4.18459,1411740000.0
2009-12-18 08:00:00,4.18631,4.19148,4.16078,4.17641,1759570000.0
2009-12-18 12:00:00,4.17548,4.20209,4.16858,4.18984,1840840000.0
2009-12-18 16:00:00,4.19227,4.20872,4.17442,4.19484,1609450000.0
2009-12-18 20:00:00,4.19368,4.20651,4.17434,4.19126,1421360000.0
2009-12-21 00:00:00,4.17834,4.19985,4.1672,4.19459,1231640000.0
2009-12-21 04:00:00,4.19161,4.20279,4.17503,4.18845,1223230000.0
2009-12-21 08:00:00,4.19268,4.19679,4.16568,4.18382,1597020000.0
2009-12-21 12:00:00,4.18238,4.18933,4.16356,4.18143,1850080000.0
2009-12-21 16:00:00,4.18321,4.19717,4.16988,4.19002,1753970000.0
2009-12-21 20:00:00,4.19056,4.19846,4.17995,4.18387,1399140000.0
2009-12-22 00:00:00,4.19134,4.19829,4.17875,4.18406,1382110000.0
2009-12-22 04:00:00,4.18787,4.19701,4.17408,4.18438,1415810000.0
2009-12-22 08:00:00,4.1898,4.19456,4.16134,4.18334,1588770000.0
2009-12-22 12:00:00,4.18013,4.18742,4.16078,4.17353,1850530000.0
2009-12-22 16:00:00,4.17629,4.1876,4.16071,4.16861,1761700000.0
2009-12-22 20:00:00,4.16684,4.16993,4.14948,4.15069,1404660000.0
2009-12-23 00:00:00,4.1624,4.16842,4.14735,4.15213,1279030000.0
2009-12-23 04:00:00,4.15714,4.16777,4.14868,4.15604,1397710000.0
2009-12-23 08:00:00,4.1621,4.17835,4.14925,4.16807,1595620000.0
2009-12-23 12:00:00,4.16603,4.1764,4.14706,4.16323,1870840000.0
2009-12-23 16:00:00,4.16348,4.1669,4.14149,4.15306,1747260000.0
2009-12-23 20:00:00,4.1535,4.16362,4.14278,4.14606,1380150000.0
2009-12-24 00:00:00,4.1552,4.16202,4.13851,4.14421,1279530000.0
2009-12-24 04:00:00,4.14979,4.16119,4.14022,4.15039,1388360000.0
2009-12-24 08:00:00,4.15584,4.16868,4.14011,4.16294,1607450000.0
2009-12-24 12:00:00,4.16335,4.1664,4.13027,4.13568,1847000000.0
2009-12-24 16:00:00,4.13543,4.15154,4.12306,4.14292,1746200000.0
2009-12-24 20:00:00,4.14159,4.14759,4.12802,4.13367,1085490000.0
2009-12-25 00:00:00,4.13673,4.15339,4.12658,4.14734,81430000.0
2009-12-25 04:00:00,4.14783,4.15366,4.14032,4.14696,181290000.0
2009-12-25 08:00:00,4.14946,4.15705,4.13168,4.1469,1376610000.0
2009-12-25 12:00:00,4.14646,4.15137,4.13075,4.1424,1192380000.0
2009-12-25 16:00:00,4.14369,4.14796,4.12959,4.13765,174570000.0
2009-12-25 20:00:00,4.14252,4.14293,4.13583,4.14266,18380000.0
2009-12-28 00:00:00,4.14422,4.15575,4.1329,4.13892,1166950000.0
2009-12-28 04:00:00,4.14172,4.15455,4.13201,4.14167,1148750000.0
2009-12-28 08:00:00,4.1457,4.16049,4.12527,4.15898,1605270000.0
2009-12-28 12:00:00,4.15678,4.16658,4.14161,4.15309,1867210000.0
2009-12-28 16:00:00,4.15447,4.16212,4.13494,4.15321,1766210000.0
2009-12-28 20:00:00,4.1527,4.16345,4.14216,4.15675,1240720000.0
2009-12-29 00:00:00,4.15985,4.16657,4.1463,4.15324,1168560000.0
2009-12-29 04:00:00,4.15494,4.16564,4.14427,4.15529,1208430000.0
2009-12-29 08:00:00,4.15777,4.16394,4.13163,4.14958,1600650000.0
2009-12-29 12:00:00,4.14779,4.15466,4.12819,4.13486,1861180000.0
2009-12-29 16:00:00,4.13881,4.14595,4.11692,4.13317,1760580000.0
2009-12-29 20:00:00,4.13132,4.14044,4.1195,4.1195,1430140000.0
2009-12-30 00:00:00,4.12943,4.13533,4.11641,4.12005,1444980000.0
2009-12-30 04:00:00,4.12754,4.13827,4.11587,4.12344,1440920000.0
2009-12-30 08:00:00,4.13152,4.14262,4.10672,4.11874,1608300000.0
2009-12-30 12:00:00,4.11842,4.13054,4.1073,4.11909,1854530000.0
2009-12-30 16:00:00,4.12111,4.13451,4.10969,4.12947,1760250000.0
2009-12-30 20:00:00,4.1267,4.13552,4.11156,4.12006,1332070000.0
2009-12-31 00:00:00,4.12789,4.12789,4.12058,4.12058,5630000.0
